{"t":"KC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-05-08",20.37,23.95,20.35,23.84,15162500.0],["2020-05-11",25.93,26.89,24.0,25.97,10437000.0],["2020-05-12",25.38,26.5,24.36,24.36,3031300.0],["2020-05-13",24.68,25.24,21.945,24.04,1820400.0],["2020-05-14",23.7,23.8,21.777,22.49,2621900.0],["2020-05-15",22.0,24.1,21.937,23.1,3326100.0],["2020-05-18",23.49,23.75,22.3,23.02,1152300.0],["2020-05-19",23.05,23.45,22.43,22.61,1002300.0],["2020-05-20",22.82,23.22,18.73,20.26,5338600.0],["2020-05-21",19.17,20.0,18.48,18.5,3439600.0],["2020-05-22",18.0,18.07,17.01,17.18,3441900.0],["2020-05-26",18.08,19.6,17.8,19.58,3437800.0],["2020-05-27",19.08,19.3,18.0,18.98,1858900.0],["2020-05-28",18.5,18.68,18.5,18.5,1116800.0],["2020-05-29",18.26,20.35,18.25,20.14,1285200.0],["2020-06-01",20.8,21.68,20.76,21.39,2452800.0],["2020-06-02",21.3,23.1,21.26,22.86,3252000.0],["2020-06-03",23.5,23.66,21.46,22.02,2080500.0],["2020-06-04",22.02,22.26,20.55,20.6,1479700.0],["2020-06-05",21.25,21.28,20.12,20.2,1332600.0],["2020-06-08",20.677,20.77,19.76,20.0,1298100.0],["2020-06-09",20.05,20.75,19.8,20.66,1135600.0],["2020-06-10",20.7,21.09,20.13,20.65,894800.0],["2020-06-11",20.0,21.75,19.9,20.94,1230700.0],["2020-06-12",21.5,21.64,20.0,20.44,820300.0],["2020-06-15",20.0,22.06,20.0,21.54,1025300.0],["2020-06-16",22.46,22.525,21.0,21.5,1958300.0],["2020-06-17",21.69,24.97,21.59,24.29,2530800.0],["2020-06-18",24.3,24.88,22.65,22.7,1461000.0],["2020-06-19",23.43,26.74,23.09,26.19,2343300.0],["2020-06-22",27.8,27.8,25.03,26.78,1809400.0],["2020-06-23",27.01,31.64,27.01,30.79,3352600.0],["2020-06-24",29.14,29.97,26.57,26.67,2403900.0],["2020-06-25",27.5,29.5,27.49,28.925,2404000.0],["2020-06-26",28.52,29.25,26.2,27.21,1548000.0],["2020-06-29",27.11,29.0,25.88,27.71,1512900.0],["2020-06-30",28.15,32.88,28.014,31.52,3046900.0],["2020-07-01",31.13,34.5,30.751,32.21,2543700.0],["2020-07-02",32.66,33.3,31.51,32.24,1777400.0],["2020-07-06",33.92,38.8,33.81,37.36,1987500.0],["2020-07-07",36.5,36.5,34.35,35.99,1395200.0],["2020-07-08",37.0,40.2,36.93,40.07,2162800.0],["2020-07-09",41.09,42.8,37.881,40.56,1911700.0],["2020-07-10",40.0,40.0,36.5,36.64,1897600.0],["2020-07-13",38.77,39.0,32.67,33.15,1798500.0],["2020-07-14",32.7,33.97,30.9,33.01,2087500.0],["2020-07-15",33.63,33.8,30.3,32.0,1411000.0],["2020-07-16",30.25,31.24,30.1,30.5,1583200.0],["2020-07-17",32.25,36.447,31.44,35.73,3383400.0],["2020-07-20",36.05,36.84,33.11,35.54,2204500.0],["2020-07-21",35.92,36.49,34.85,35.98,1230000.0],["2020-07-22",34.3,35.38,31.8,32.3,1776400.0],["2020-07-23",32.984,33.59,30.48,31.14,1087400.0],["2020-07-24",30.21,31.755,30.1,31.08,1268000.0],["2020-07-27",31.06,31.89,30.85,31.88,368000.0],["2020-07-28",33.02,34.88,32.333,33.63,1399600.0],["2020-07-29",35.99,38.65,35.0,35.87,1708500.0],["2020-07-30",35.17,35.94,34.11,34.91,752700.0],["2020-07-31",35.82,37.4,34.95,35.1,1339900.0],["2020-08-03",36.39,39.54,36.39,39.28,1355300.0],["2020-08-04",40.84,41.0,37.6,39.07,1420000.0],["2020-08-05",39.88,39.9,37.3,38.2,1063800.0],["2020-08-06",39.24,39.24,37.6,38.26,637300.0],["2020-08-07",36.27,36.49,32.74,33.46,1915000.0],["2020-08-10",34.39,35.0,32.2,33.01,851400.0],["2020-08-11",33.5,33.98,31.92,32.0,1101800.0],["2020-08-12",32.32,32.98,31.79,32.36,814400.0],["2020-08-13",32.77,34.246,32.58,32.86,809900.0],["2020-08-14",33.0,33.39,32.03,32.16,545800.0],["2020-08-17",32.29,35.68,32.23,34.45,1552300.0],["2020-08-18",33.26,33.8,31.0,31.81,2785700.0],["2020-08-19",32.25,34.66,32.01,33.8,1864400.0],["2020-08-20",34.5,35.47,33.58,35.35,1254700.0],["2020-08-21",35.0,35.18,34.2,34.26,734300.0],["2020-08-24",34.84,35.0,33.05,33.41,892700.0],["2020-08-25",33.11,34.848,33.11,34.08,795700.0],["2020-08-26",34.83,37.48,34.46,35.67,1724600.0],["2020-08-27",37.32,37.45,33.95,35.87,1435300.0],["2020-08-28",35.64,36.37,34.33,34.92,1006500.0],["2020-08-31",35.08,36.87,34.34,34.48,1595900.0],["2020-09-01",35.49,36.165,34.39,35.6,1759000.0],["2020-09-02",36.35,38.265,34.4,35.13,1276900.0],["2020-09-03",34.1,34.31,31.67,32.84,1546300.0],["2020-09-04",32.32,33.8,31.585,33.15,920300.0],["2020-09-08",31.6,33.5,31.35,31.87,1513800.0],["2020-09-09",32.33,32.73,31.0,31.84,1367400.0],["2020-09-10",32.04,32.5,31.06,31.5,827200.0],["2020-09-11",31.05,32.29,31.05,32.12,497300.0],["2020-09-14",33.61,37.393,33.55,35.46,2542800.0],["2020-09-15",35.84,37.17,35.71,36.89,1646100.0],["2020-09-16",37.46,39.18,36.69,39.02,2388600.0],["2020-09-17",36.8,39.63,36.23,38.83,1668200.0],["2020-09-18",38.07,39.8,37.6,38.67,12242600.0],["2020-09-21",37.11,37.59,35.02,36.9,1608800.0],["2020-09-22",35.23,35.9,32.17,32.29,3480900.0],["2020-09-23",33.01,34.409,32.13,32.29,1541000.0],["2020-09-24",29.99,30.63,28.58,29.67,5765500.0],["2020-09-25",29.55,29.58,27.6,28.57,3308400.0],["2020-09-28",29.54,29.95,28.57,29.9,1834500.0],["2020-09-29",29.71,30.3,28.76,29.15,1439100.0],["2020-09-30",29.26,30.5,29.03,29.53,1824400.0],["2020-10-01",29.86,30.37,28.77,29.83,806400.0],["2020-10-02",29.05,30.59,28.55,30.03,1101900.0],["2020-10-05",30.74,31.46,29.85,30.9,1260100.0],["2020-10-06",31.1,31.18,29.9,30.06,648700.0],["2020-10-07",30.47,31.12,30.47,30.84,929100.0],["2020-10-08",31.31,31.31,29.72,30.5,1031800.0],["2020-10-09",30.6,31.27,30.2,31.24,992900.0],["2020-10-12",31.64,32.09,31.065,31.56,817800.0],["2020-10-13",31.782,32.0,31.0,31.35,702000.0],["2020-10-14",31.28,31.35,30.26,30.4,805500.0],["2020-10-15",29.7,29.88,29.1,29.7,1037100.0],["2020-10-16",29.58,31.65,29.523,31.2,1296100.0],["2020-10-19",31.53,32.03,30.43,31.03,724500.0],["2020-10-20",31.0,31.52,30.3,30.75,558900.0],["2020-10-21",30.69,31.23,30.21,30.93,703400.0],["2020-10-22",30.93,31.12,30.28,30.78,589200.0],["2020-10-23",30.63,31.15,29.71,31.15,744400.0],["2020-10-26",31.04,31.29,30.43,30.89,488100.0],["2020-10-27",30.96,31.66,30.65,31.15,607500.0],["2020-10-28",30.76,31.0,29.37,29.58,1065700.0],["2020-10-29",29.99,30.46,29.51,29.87,762600.0],["2020-10-30",29.86,30.2,28.5,29.05,920900.0],["2020-11-02",29.22,29.82,29.06,29.67,1051100.0],["2020-11-03",30.24,32.08,30.0,31.27,1288900.0],["2020-11-04",31.94,35.29,31.865,35.07,2052900.0],["2020-11-05",36.0,37.57,35.07,37.17,1712700.0],["2020-11-06",36.46,39.23,36.45,38.65,1703600.0],["2020-11-09",37.5,37.75,35.61,36.7,1344700.0],["2020-11-10",35.71,36.3,34.04,34.35,1725100.0],["2020-11-11",34.37,37.075,32.941,36.48,1199400.0],["2020-11-12",36.67,38.25,36.66,37.73,965600.0],["2020-11-13",38.6,40.5,37.29,38.01,1182600.0],["2020-11-16",38.19,38.81,36.23,38.4,1305700.0],["2020-11-17",37.57,39.0,37.22,37.31,1396800.0],["2020-11-18",36.04,36.51,32.05,34.08,2930100.0],["2020-11-19",34.2,35.905,33.923,35.06,1868100.0],["2020-11-20",35.49,36.08,34.37,35.77,2324400.0],["2020-11-23",36.29,36.74,35.536,36.63,2130200.0],["2020-11-24",37.177,37.4,35.11,35.4,1838800.0],["2020-11-25",34.67,37.0,34.515,36.76,2011300.0],["2020-11-27",37.75,41.84,37.26,41.56,4409700.0],["2020-11-30",44.01,44.34,39.05,40.23,10020000.0],["2020-12-01",40.23,41.2,38.354,40.46,1835600.0],["2020-12-02",39.6,41.5,39.05,41.3,1385800.0],["2020-12-03",41.75,42.66,40.98,41.47,1180500.0],["2020-12-04",42.41,42.66,40.28,40.46,965000.0],["2020-12-07",40.6,42.16,40.55,41.62,1343400.0],["2020-12-08",42.0,42.45,40.73,41.61,721600.0],["2020-12-09",42.08,45.44,39.6,40.99,3186300.0],["2020-12-10",40.01,45.29,40.0,45.14,1853400.0],["2020-12-11",44.37,47.78,43.86,47.1,2663600.0],["2020-12-14",48.0,48.71,45.5,46.2,1773800.0],["2020-12-15",47.06,47.06,44.1,46.65,790400.0],["2020-12-16",46.66,47.99,46.41,47.8,1208300.0],["2020-12-17",48.96,49.5,46.55,49.5,1596600.0],["2020-12-18",49.68,49.92,46.84,47.45,3870500.0],["2020-12-21",46.54,48.69,45.67,45.93,1625500.0],["2020-12-22",47.03,47.16,42.0,42.16,2102000.0],["2020-12-23",44.33,46.723,43.16,44.96,2129300.0],["2020-12-24",45.46,48.16,44.52,45.25,1401600.0],["2020-12-28",46.0,46.3,41.7,43.74,1539200.0],["2020-12-29",44.44,44.44,42.03,43.44,956200.0],["2020-12-30",43.51,44.98,42.56,43.11,2063000.0],["2020-12-31",43.66,44.5,42.0,43.55,1149000.0],["2021-01-04",44.97,45.1,42.14,43.11,1082100.0],["2021-01-05",43.35,45.38,43.11,43.49,990900.0],["2021-01-06",42.78,43.7,42.21,42.87,814200.0],["2021-01-07",43.95,44.79,42.5,42.97,1421700.0],["2021-01-08",43.83,48.05,43.57,48.05,2400300.0],["2021-01-11",46.07,48.01,45.625,47.34,1014000.0],["2021-01-12",48.02,49.38,46.44,47.17,1115500.0],["2021-01-13",46.61,47.15,44.88,45.19,840000.0],["2021-01-14",46.3,47.525,45.51,45.64,1023700.0],["2021-01-15",45.6,46.03,41.84,42.51,2123500.0],["2021-01-19",44.81,45.66,43.68,44.46,2096000.0],["2021-01-20",47.25,47.25,45.08,45.11,1458500.0],["2021-01-21",45.71,46.08,44.6,45.64,1357800.0],["2021-01-22",45.0,53.91,44.38,53.81,3542200.0],["2021-01-25",54.62,58.52,52.225,53.8,3239600.0],["2021-01-26",52.5,53.92,51.32,52.74,1836000.0],["2021-01-27",51.2,52.33,50.33,51.35,1298900.0],["2021-01-28",51.5,51.91,48.24,50.01,1392200.0],["2021-01-29",50.66,51.95,49.22,50.27,1045300.0],["2021-02-01",52.58,57.483,51.5,54.23,2351000.0],["2021-02-02",56.52,61.83,56.46,58.41,3027400.0],["2021-02-03",62.24,62.24,56.52,59.16,1713900.0],["2021-02-04",59.89,67.44,59.16,62.06,1710500.0],["2021-02-05",63.0,64.16,59.502,63.95,1298700.0],["2021-02-08",65.03,70.76,63.903,67.44,2315100.0],["2021-02-09",71.25,71.26,66.65,69.3,1753200.0],["2021-02-10",70.59,72.895,67.02,71.15,1281500.0],["2021-02-11",72.75,74.67,71.25,72.06,883000.0],["2021-02-12",70.13,73.0,68.22,70.35,730000.0],["2021-02-16",71.43,73.5,67.58,69.78,1198700.0],["2021-02-17",68.74,72.01,68.502,69.34,1179400.0],["2021-02-18",67.07,67.07,61.572,65.72,1863300.0],["2021-02-19",67.0,70.64,67.0,68.23,1137600.0],["2021-02-22",64.11,66.65,60.52,60.74,1664100.0],["2021-02-23",56.411,62.0,56.0,61.31,1878300.0],["2021-02-24",60.96,61.91,58.06,60.58,1212900.0],["2021-02-25",60.1,63.329,56.75,57.46,998300.0],["2021-02-26",57.07,59.5,54.65,58.88,2141500.0],["2021-03-01",61.5,62.69,60.11,61.0,936500.0],["2021-03-02",62.37,65.23,60.02,63.88,1553700.0],["2021-03-03",64.5,65.2,59.002,60.38,1708600.0],["2021-03-04",57.0,57.89,50.86,53.39,3140800.0],["2021-03-05",55.0,55.19,48.114,52.33,2098700.0],["2021-03-08",49.528,50.905,46.875,47.22,2561500.0],["2021-03-09",49.8,52.4,49.44,50.63,1468600.0],["2021-03-10",51.14,53.905,49.32,49.82,843800.0],["2021-03-11",52.55,55.975,52.55,55.31,1425900.0],["2021-03-12",52.34,53.53,50.68,52.48,1386700.0],["2021-03-15",51.55,52.4,48.23,50.22,1963000.0],["2021-03-16",51.3,53.0,49.81,50.42,2138100.0],["2021-03-17",45.49,47.74,44.05,47.43,5933300.0],["2021-03-18",46.89,50.89,45.0,48.41,2229600.0],["2021-03-19",47.97,49.87,47.21,48.74,4037000.0],["2021-03-22",49.25,50.2,45.81,46.3,1793900.0],["2021-03-23",44.8,45.69,42.81,43.87,3068600.0],["2021-03-24",44.13,44.42,40.18,40.65,2464000.0],["2021-03-25",39.49,42.28,38.501,40.74,1920900.0],["2021-03-26",41.0,42.5,38.8,40.75,1986600.0],["2021-03-29",41.0,41.5,38.91,39.2,1844500.0],["2021-03-30",39.18,39.49,37.33,39.16,3635900.0],["2021-03-31",39.81,41.7,39.0,39.32,1426300.0],["2021-04-01",42.2,45.93,41.59,43.94,2989300.0],["2021-04-05",44.8,45.285,41.926,43.88,1447900.0],["2021-04-06",43.73,45.815,43.03,45.32,1293900.0],["2021-04-07",45.09,45.42,44.02,44.83,1410800.0],["2021-04-08",45.51,45.88,43.7,44.64,900400.0],["2021-04-09",44.45,44.47,43.2,44.26,755200.0],["2021-04-12",43.32,44.07,42.11,43.23,941600.0],["2021-04-13",42.87,45.58,42.65,44.5,825300.0],["2021-04-14",45.0,45.64,44.2,44.32,853300.0],["2021-04-15",45.16,45.19,43.5,44.45,557800.0],["2021-04-16",45.39,45.39,42.81,44.32,913500.0],["2021-04-19",45.25,45.395,44.36,45.29,1026800.0],["2021-04-20",45.0,46.5,43.0,44.15,1237600.0],["2021-04-21",43.78,46.24,43.52,45.9,785800.0],["2021-04-22",46.1,49.19,45.127,47.62,1222500.0],["2021-04-23",48.25,49.32,47.92,48.32,1115100.0],["2021-04-26",49.39,49.57,46.65,48.74,709500.0],["2021-04-27",48.18,49.2,47.37,48.38,789700.0],["2021-04-28",48.38,50.02,48.22,48.41,722100.0],["2021-04-29",48.03,48.18,43.525,44.4,2105500.0],["2021-04-30",43.78,44.66,43.4,43.92,773200.0],["2021-05-03",44.0,45.08,43.63,44.23,778500.0],["2021-05-04",43.86,44.13,42.43,43.08,2142500.0],["2021-05-05",43.08,44.0,41.57,42.09,1247600.0],["2021-05-06",42.04,42.5,40.21,41.03,904500.0],["2021-05-07",41.05,42.24,40.01,40.71,916300.0],["2021-05-10",40.05,40.23,38.7,38.77,1565100.0],["2021-05-11",36.837,39.88,36.53,39.64,1443800.0],["2021-05-12",40.0,40.0,38.6,39.04,1184400.0],["2021-05-13",39.21,39.33,34.99,35.54,2209500.0],["2021-05-14",36.61,37.8,35.43,37.65,1514800.0],["2021-05-17",36.9,37.21,35.32,37.04,2278200.0],["2021-05-18",35.0,38.6,34.34,37.47,1609200.0],["2021-05-19",36.225,37.16,35.8,36.9,1087500.0],["2021-05-20",36.25,36.85,34.4,36.09,1960600.0],["2021-05-21",36.86,36.86,35.01,35.79,1265500.0],["2021-05-24",36.68,37.403,35.88,36.16,934400.0],["2021-05-25",36.9,38.88,36.7,37.6,1453600.0],["2021-05-26",37.46,39.7,37.2,38.89,1567100.0],["2021-05-27",38.9,39.29,37.25,38.99,1244000.0],["2021-05-28",38.99,40.09,38.85,39.06,689600.0],["2021-06-01",39.87,40.9,39.36,40.01,1088200.0],["2021-06-02",40.47,41.0,39.51,40.45,1007400.0],["2021-06-03",40.03,40.29,38.6,38.84,1088100.0],["2021-06-04",39.0,39.88,38.67,39.14,645000.0],["2021-06-07",39.45,40.61,39.2,39.81,853100.0],["2021-06-08",38.05,41.005,38.01,40.47,867000.0],["2021-06-09",40.04,41.14,39.75,39.85,644000.0],["2021-06-10",37.061,37.39,34.48,35.78,4131500.0],["2021-06-11",35.39,35.75,33.535,34.0,4296600.0],["2021-06-14",34.71,36.2,34.53,34.93,3151800.0],["2021-06-15",35.6,35.6,34.09,34.47,1623300.0],["2021-06-16",34.11,34.85,33.2,33.74,1739100.0],["2021-06-17",33.54,34.54,32.96,33.14,1880900.0],["2021-06-18",33.65,34.945,33.22,34.55,8766600.0],["2021-06-21",34.73,34.79,32.73,33.4,1318100.0],["2021-06-22",32.92,33.63,32.63,33.55,924200.0],["2021-06-23",33.82,34.5,33.46,33.47,763700.0],["2021-06-24",33.75,34.37,33.11,34.04,783700.0],["2021-06-25",34.38,34.97,33.43,34.36,1235200.0],["2021-06-28",34.49,35.47,34.02,34.59,966700.0],["2021-06-29",34.77,35.07,34.01,35.01,898800.0],["2021-06-30",35.21,35.21,33.85,33.93,965900.0],["2021-07-01",34.16,34.935,33.84,34.29,1526900.0],["2021-07-02",34.2,34.52,31.0,31.55,2929400.0],["2021-07-06",31.0,31.3,30.025,30.18,2239700.0],["2021-07-07",30.31,30.64,29.35,29.58,2059500.0],["2021-07-08",28.28,28.48,27.03,27.57,4357800.0],["2021-07-09",28.8,30.1,28.23,29.69,3238800.0],["2021-07-12",29.85,29.95,28.8,29.34,1251500.0],["2021-07-13",29.35,31.43,28.77,30.8,1610900.0],["2021-07-14",30.7,31.15,29.71,30.39,1075600.0],["2021-07-15",30.38,31.195,29.25,29.96,723100.0],["2021-07-16",29.87,30.2,28.492,29.23,779800.0],["2021-07-19",28.73,29.65,28.45,29.53,1187500.0],["2021-07-20",29.71,29.71,27.63,28.72,1286000.0],["2021-07-21",28.55,29.86,28.07,29.58,1051200.0],["2021-07-22",29.71,29.86,28.8,29.66,720200.0],["2021-07-23",28.46,28.78,27.17,27.7,3013300.0],["2021-07-26",26.26,27.395,25.11,26.58,2661200.0],["2021-07-27",25.33,25.77,24.03,25.35,2434100.0],["2021-07-28",26.45,29.47,26.29,28.38,3348800.0],["2021-07-29",29.1,30.08,27.71,28.99,2291200.0],["2021-07-30",28.14,29.72,27.975,29.0,1298000.0],["2021-08-02",29.15,31.75,29.1,31.06,1419700.0],["2021-08-03",30.59,30.75,28.62,29.24,1640400.0],["2021-08-04",29.24,30.7,28.355,28.91,1089900.0],["2021-08-05",28.11,28.55,27.26,28.19,776200.0],["2021-08-06",28.39,28.39,27.41,27.85,566600.0],["2021-08-09",28.14,30.09,27.88,29.34,759600.0],["2021-08-10",29.86,30.3,29.0,29.56,762400.0],["2021-08-11",30.42,30.42,28.11,28.73,578600.0],["2021-08-12",28.29,28.68,27.9,28.08,721400.0],["2021-08-13",28.22,28.26,27.38,27.56,454100.0],["2021-08-16",26.99,27.3,25.71,26.01,1166300.0],["2021-08-17",25.37,27.13,24.81,26.3,1082700.0],["2021-08-18",26.42,26.78,25.0,25.95,676400.0],["2021-08-19",25.2,25.3,23.81,24.1,1187800.0],["2021-08-20",24.11,26.1,24.11,25.43,1031900.0],["2021-08-23",25.8,26.58,25.695,26.03,948000.0],["2021-08-24",27.38,29.46,27.27,28.46,2551500.0],["2021-08-25",29.632,30.38,28.33,30.17,3341600.0],["2021-08-26",29.675,31.09,29.51,30.5,1656400.0],["2021-08-27",28.61,29.07,26.3,28.89,4101700.0],["2021-08-30",29.18,30.71,26.85,30.24,2422700.0],["2021-08-31",31.0,32.33,30.35,32.19,2084500.0],["2021-09-01",32.81,34.28,32.3,33.78,1701400.0],["2021-09-02",33.76,34.5,33.395,33.71,1269500.0],["2021-09-03",33.77,34.93,32.93,33.95,929400.0],["2021-09-07",34.34,36.31,34.34,34.96,1012300.0],["2021-09-08",34.41,34.87,33.13,33.97,1251000.0],["2021-09-09",32.93,34.25,32.31,33.79,1000000.0],["2021-09-10",34.4,34.47,32.92,33.8,1102100.0],["2021-09-13",33.93,35.0,31.97,32.45,1558700.0],["2021-09-14",31.76,32.82,31.52,31.84,869000.0],["2021-09-15",31.39,31.39,29.2,30.58,1702000.0],["2021-09-16",30.07,31.505,29.82,30.84,768300.0],["2021-09-17",31.19,31.97,30.235,30.6,3637100.0],["2021-09-20",29.72,30.0,28.27,28.99,1107600.0],["2021-09-21",29.79,30.03,29.03,29.34,666000.0],["2021-09-22",29.68,31.6,29.68,31.06,956600.0],["2021-09-23",31.08,31.91,30.62,31.02,672200.0],["2021-09-24",30.33,30.98,29.16,29.68,772300.0],["2021-09-27",29.66,31.05,29.08,30.66,836300.0],["2021-09-28",30.95,31.2,29.25,29.45,1041100.0],["2021-09-29",29.08,29.44,28.08,28.38,1189400.0],["2021-09-30",28.27,29.06,28.23,28.32,796600.0],["2021-10-01",28.2,28.98,27.15,27.9,752500.0],["2021-10-04",27.31,27.38,26.24,26.57,903900.0],["2021-10-05",26.63,27.03,26.41,26.58,730600.0],["2021-10-06",25.82,27.16,25.69,26.93,843700.0],["2021-10-07",28.06,29.08,27.69,28.42,1232000.0],["2021-10-08",28.4,29.09,28.02,28.45,739700.0],["2021-10-11",29.45,29.45,28.13,28.19,754900.0],["2021-10-12",28.0,28.685,27.44,27.54,616900.0],["2021-10-13",27.82,29.1,27.76,28.98,803000.0],["2021-10-14",28.8,28.99,28.18,28.67,675500.0],["2021-10-15",28.81,28.81,28.15,28.58,481200.0],["2021-10-18",28.1,29.39,27.995,28.76,519800.0],["2021-10-19",29.38,31.6,29.13,31.3,1498700.0],["2021-10-20",31.24,31.65,30.4,30.93,1134500.0],["2021-10-21",30.65,31.99,30.56,31.11,1244200.0],["2021-10-22",31.21,31.99,29.82,30.36,1202300.0],["2021-10-25",30.14,30.355,28.21,28.58,1364900.0],["2021-10-26",28.37,28.67,25.57,25.93,2644500.0],["2021-10-27",25.7,26.19,25.02,25.49,1135400.0],["2021-10-28",25.55,25.657,24.51,24.59,1309800.0],["2021-10-29",24.6,25.05,22.93,22.97,2082000.0],["2021-11-01",23.12,24.57,22.88,24.51,1121600.0],["2021-11-02",23.82,23.94,22.3,22.76,1354300.0],["2021-11-03",22.84,23.0,21.93,22.32,1248900.0],["2021-11-04",22.47,22.66,21.15,21.16,2005500.0],["2021-11-05",21.35,21.63,20.8,20.83,1141900.0],["2021-11-08",20.86,21.92,20.86,21.75,1097800.0],["2021-11-09",21.73,22.0,21.23,21.42,612800.0],["2021-11-10",21.65,22.7,21.15,21.3,1534200.0],["2021-11-11",22.01,23.31,21.81,22.98,1392200.0],["2021-11-12",22.72,23.67,22.71,23.04,2183100.0],["2021-11-15",23.28,24.18,23.1,23.27,945200.0],["2021-11-16",23.61,24.02,23.089,23.61,1023500.0],["2021-11-17",23.34,23.37,22.11,22.79,1002600.0],["2021-11-18",22.21,22.45,20.93,21.55,998600.0],["2021-11-19",21.54,22.0,20.97,21.08,952300.0],["2021-11-22",21.19,21.26,20.34,20.8,881200.0],["2021-11-23",20.67,20.72,19.56,19.71,1351200.0],["2021-11-24",18.4,19.39,17.37,19.31,1979700.0],["2021-11-26",18.555,18.57,17.58,18.01,1742300.0],["2021-11-29",18.35,18.35,17.21,17.65,1730200.0],["2021-11-30",17.33,18.0,16.65,17.28,2262300.0],["2021-12-01",17.42,17.99,16.46,16.5,1807500.0],["2021-12-02",16.29,16.94,16.03,16.86,1789100.0],["2021-12-03",16.34,16.35,14.33,14.46,2907700.0],["2021-12-06",14.47,15.065,13.705,14.87,2441400.0],["2021-12-07",15.58,16.62,15.31,16.36,1815300.0],["2021-12-08",16.25,17.01,15.46,16.48,1242900.0],["2021-12-09",16.32,16.87,15.76,15.89,1205300.0],["2021-12-10",15.9,16.59,15.75,16.17,2447200.0],["2021-12-13",16.5,17.41,15.27,15.37,3075000.0],["2021-12-14",15.26,15.8,15.01,15.44,2242000.0],["2021-12-15",15.37,15.5,14.28,14.52,3201400.0],["2021-12-16",14.79,15.3,14.14,14.44,2800700.0],["2021-12-17",14.077,15.42,13.7,15.18,10023100.0],["2021-12-20",14.42,14.51,13.71,14.06,1992000.0],["2021-12-21",14.57,16.115,14.47,16.05,1782100.0],["2021-12-22",15.53,16.26,15.191,15.84,1142500.0],["2021-12-23",15.68,15.87,15.21,15.54,1352600.0],["2021-12-27",15.59,16.14,15.31,15.44,796200.0],["2021-12-28",15.26,15.53,14.96,15.13,1024400.0],["2021-12-29",14.98,15.5,14.41,14.68,932900.0],["2021-12-30",14.7,16.08,14.59,15.79,1305100.0],["2021-12-31",15.68,16.48,15.58,15.75,904000.0],["2022-01-03",15.5,15.69,14.28,14.77,1786700.0],["2022-01-04",14.72,14.92,13.475,13.79,1584200.0],["2022-01-05",13.51,14.16,12.79,12.83,1149200.0],["2022-01-06",13.07,13.3,12.44,12.72,2090600.0],["2022-01-07",12.78,13.76,12.6,13.5,1830800.0],["2022-01-10",13.25,13.91,13.11,13.72,1993300.0],["2022-01-11",13.71,14.64,13.6,13.97,2266600.0],["2022-01-12",14.39,15.08,13.89,14.15,1303100.0],["2022-01-13",14.12,14.12,12.705,12.74,1147600.0],["2022-01-14",12.92,12.93,12.14,12.41,1373000.0],["2022-01-18",12.06,12.64,11.68,11.92,2471800.0],["2022-01-19",12.01,12.08,11.495,11.52,1846400.0],["2022-01-20",11.98,12.37,11.38,11.4,2372800.0],["2022-01-21",11.33,11.72,10.61,10.68,2027000.0],["2022-01-24",10.37,10.95,9.9,10.91,3238000.0],["2022-01-25",10.69,10.86,10.05,10.09,1393500.0],["2022-01-26",10.09,10.4,8.91,8.98,2686700.0],["2022-01-27",9.165,9.165,7.67,7.76,6243900.0],["2022-01-28",7.64,7.92,7.11,7.37,7995100.0],["2022-01-31",7.45,8.59,7.3,8.45,4774300.0],["2022-02-01",8.37,8.57,7.97,8.55,3961300.0],["2022-02-02",8.56,8.67,7.635,7.77,1761300.0],["2022-02-03",7.57,7.75,7.36,7.4,1739900.0],["2022-02-04",7.39,7.74,7.22,7.52,1278400.0],["2022-02-07",7.37,7.78,7.02,7.06,1636900.0],["2022-02-08",7.06,7.52,6.9,7.43,2148900.0],["2022-02-09",7.7,8.44,7.4,8.38,3314600.0],["2022-02-10",8.12,8.73,7.86,8.05,3758400.0],["2022-02-11",8.182,8.53,7.765,7.84,2101200.0],["2022-02-14",7.67,8.03,7.62,7.64,2089300.0],["2022-02-15",7.975,8.15,7.715,8.08,2387400.0],["2022-02-16",8.07,8.083,7.73,7.77,1898000.0],["2022-02-17",7.71,8.13,7.22,7.34,1933200.0],["2022-02-18",7.21,7.435,6.877,7.12,2464900.0],["2022-02-22",6.82,7.11,6.7,6.81,1764600.0],["2022-02-23",6.99,7.27,6.55,6.59,1543800.0],["2022-02-24",6.01,7.07,6.0,7.05,2354900.0],["2022-02-25",6.92,7.02,6.6,6.99,1838200.0],["2022-02-28",6.76,7.37,6.71,6.74,7714000.0],["2022-03-01",6.8,7.19,6.67,6.73,1781000.0],["2022-03-02",6.75,6.96,6.08,6.33,2300300.0],["2022-03-03",6.53,6.53,5.69,5.81,1590900.0],["2022-03-04",5.8,5.92,5.32,5.34,2615700.0],["2022-03-07",5.19,5.475,5.13,5.21,2995900.0],["2022-03-08",5.21,5.52,4.83,5.3,2223500.0],["2022-03-09",5.49,6.075,5.29,6.01,2874000.0],["2022-03-10",5.53,5.64,5.21,5.49,2188600.0],["2022-03-11",5.61,5.655,4.85,4.91,3650000.0],["2022-03-14",4.35,4.37,2.5,2.56,22729700.0],["2022-03-15",2.61,3.25,2.56,3.21,21580300.0],["2022-03-16",4.18,6.1,3.92,5.53,68940300.0],["2022-03-17",5.0,6.2,4.9,5.25,22581000.0],["2022-03-18",5.44,7.62,5.279,6.34,45849900.0],["2022-03-21",6.46,6.8,5.57,5.64,10786800.0],["2022-03-22",6.07,6.34,5.75,6.31,7761600.0],["2022-03-23",6.19,6.674,6.01,6.17,9534500.0],["2022-03-24",6.18,6.28,5.6,6.27,7316500.0],["2022-03-25",5.82,5.9,5.4,5.62,5800000.0],["2022-03-28",5.76,6.09,5.65,5.95,4546900.0],["2022-03-29",6.28,6.715,6.04,6.63,6188400.0],["2022-03-30",6.45,7.07,6.24,6.3,6080500.0],["2022-03-31",6.5,6.5,5.86,6.07,4315500.0],["2022-04-01",6.61,6.95,5.99,6.17,6721300.0],["2022-04-04",6.45,7.15,6.245,6.91,7384700.0],["2022-04-05",6.82,6.899,6.35,6.41,3335700.0],["2022-04-06",6.28,6.3,5.8,6.0,3155000.0],["2022-04-07",5.88,5.96,5.29,5.45,3576800.0],["2022-04-08",5.46,5.54,5.13,5.14,2763200.0],["2022-04-11",5.0,5.39,4.83,5.15,2990300.0],["2022-04-12",5.28,5.36,4.61,4.64,3278000.0],["2022-04-13",4.73,4.888,4.54,4.6,3179300.0],["2022-04-14",4.62,4.62,4.33,4.37,3550700.0],["2022-04-18",4.24,4.28,3.9,3.97,5885900.0],["2022-04-19",3.97,4.26,3.855,4.2,4101300.0],["2022-04-20",4.12,4.14,3.765,3.79,3327100.0],["2022-04-21",3.82,3.94,3.46,3.52,4038200.0],["2022-04-22",3.56,3.88,3.46,3.47,3878200.0],["2022-04-25",3.27,3.49,3.18,3.41,3894500.0],["2022-04-26",3.4,3.515,3.27,3.41,4307100.0],["2022-04-27",3.39,3.78,3.39,3.49,4086800.0],["2022-04-28",3.56,3.756,3.19,3.72,5914200.0],["2022-04-29",4.218,4.25,3.6,3.62,6457900.0],["2022-05-02",3.54,4.0,3.48,4.0,2908500.0],["2022-05-03",3.98,4.165,3.805,3.88,2606400.0],["2022-05-04",3.75,4.04,3.55,4.01,3352500.0],["2022-05-05",3.76,3.79,3.53,3.68,3204900.0],["2022-05-06",3.62,3.635,3.32,3.39,2414200.0],["2022-05-09",3.24,3.31,3.02,3.03,3462500.0],["2022-05-10",3.19,3.55,3.17,3.43,4361200.0],["2022-05-11",3.46,3.5,3.01,3.02,3754900.0],["2022-05-12",3.0,3.35,2.888,3.18,4782100.0],["2022-05-13",3.31,3.55,3.24,3.46,4376700.0],["2022-05-16",3.42,3.615,3.34,3.36,3003100.0],["2022-05-17",3.69,3.88,3.55,3.74,4386700.0],["2022-05-18",3.58,3.74,3.45,3.51,3682600.0],["2022-05-19",3.45,3.97,3.45,3.72,3535200.0],["2022-05-20",3.9,3.98,3.555,3.67,3663300.0],["2022-05-23",3.7,3.7,3.48,3.59,2245400.0],["2022-05-24",3.45,3.45,3.17,3.22,2477700.0],["2022-05-25",3.28,3.51,3.11,3.49,4165700.0],["2022-05-26",3.48,3.93,3.45,3.91,4304700.0],["2022-05-27",3.9,4.22,3.68,4.21,3960200.0],["2022-05-31",4.44,4.915,4.22,4.82,17557900.0],["2022-06-01",4.93,5.04,4.505,4.56,2861900.0],["2022-06-02",4.61,5.03,4.61,4.83,3390700.0],["2022-06-03",4.84,4.84,4.38,4.55,2380100.0],["2022-06-06",5.01,5.259,4.59,4.66,5030500.0],["2022-06-07",4.57,5.0,4.52,4.95,2943100.0],["2022-06-08",5.21,5.9,5.21,5.54,7339500.0],["2022-06-09",5.29,5.34,4.82,4.85,3676900.0],["2022-06-10",4.89,5.02,4.65,4.94,4519400.0],["2022-06-13",4.55,4.659,4.23,4.5,2335800.0],["2022-06-14",4.66,4.85,4.575,4.7,2322900.0],["2022-06-15",4.82,4.925,4.58,4.7,2689900.0],["2022-06-16",4.49,4.55,4.275,4.51,1863100.0],["2022-06-17",4.712,4.77,4.28,4.4,4194600.0],["2022-06-21",4.63,4.78,4.5,4.51,2770500.0],["2022-06-22",4.35,4.55,4.15,4.17,2888000.0],["2022-06-23",4.25,4.505,4.11,4.24,3041900.0],["2022-06-24",4.34,4.7,4.296,4.67,3838000.0],["2022-06-27",4.8,4.86,4.5,4.78,2502200.0],["2022-06-28",4.84,4.85,4.45,4.5,2608800.0],["2022-06-29",4.39,4.495,4.21,4.48,1913200.0],["2022-06-30",4.33,4.47,4.108,4.45,2107300.0],["2022-07-01",4.45,4.82,4.398,4.75,2817800.0],["2022-07-05",4.58,4.86,4.53,4.85,3154200.0],["2022-07-06",4.81,4.99,4.36,4.44,2102800.0],["2022-07-07",4.6,4.76,4.46,4.65,1544700.0],["2022-07-08",4.51,4.51,4.23,4.28,2469500.0],["2022-07-11",4.15,4.16,3.78,3.78,2230300.0],["2022-07-12",3.85,4.07,3.77,4.01,2184900.0],["2022-07-13",3.86,3.955,3.71,3.83,2160000.0],["2022-07-14",3.8,3.81,3.46,3.5,2081600.0],["2022-07-15",3.47,3.62,3.31,3.59,1628800.0],["2022-07-18",3.73,3.841,3.54,3.56,1562500.0],["2022-07-19",3.62,3.74,3.52,3.69,1257600.0],["2022-07-20",3.69,3.895,3.67,3.8,1342200.0],["2022-07-21",3.8,3.86,3.69,3.83,871900.0],["2022-07-22",3.76,3.86,3.5,3.54,1273400.0],["2022-07-25",3.57,3.58,3.415,3.53,970500.0],["2022-07-26",3.61,3.61,3.36,3.38,1140400.0],["2022-07-27",3.46,3.52,3.32,3.47,1370200.0],["2022-07-28",3.45,3.51,3.29,3.5,1343700.0],["2022-07-29",3.4,3.44,3.26,3.28,1333500.0],["2022-08-01",3.23,3.255,2.94,3.07,1979600.0],["2022-08-02",2.96,3.25,2.96,3.18,1622000.0],["2022-08-03",3.17,3.539,3.1,3.47,1429400.0],["2022-08-04",3.59,3.66,3.36,3.43,2034400.0],["2022-08-05",3.31,3.34,3.17,3.29,1527900.0],["2022-08-08",3.23,3.495,3.23,3.44,1291700.0],["2022-08-09",3.4,3.4,3.115,3.12,1133500.0],["2022-08-10",3.17,3.34,3.08,3.23,1092500.0],["2022-08-11",3.31,3.62,3.26,3.34,1702000.0],["2022-08-12",3.25,3.38,3.21,3.37,855300.0],["2022-08-15",3.31,3.42,3.26,3.34,983600.0],["2022-08-16",3.3,3.319,3.13,3.24,1143500.0],["2022-08-17",3.2,3.2,2.98,3.07,1630600.0],["2022-08-18",3.04,3.14,2.95,3.09,1314000.0],["2022-08-19",3.05,3.06,2.915,2.95,2065000.0],["2022-08-22",2.91,2.969,2.85,2.86,1802300.0],["2022-08-23",2.84,3.0,2.81,2.84,1353800.0],["2022-08-24",2.85,3.215,2.83,3.06,2405800.0],["2022-08-25",3.25,3.49,3.13,3.44,3587600.0],["2022-08-26",3.91,3.97,3.56,3.57,5418700.0],["2022-08-29",3.54,3.76,3.39,3.41,2121600.0],["2022-08-30",3.39,3.53,3.215,3.29,1608500.0],["2022-08-31",3.38,3.52,3.31,3.44,2052000.0],["2022-09-01",3.33,3.44,3.16,3.27,1667900.0],["2022-09-02",3.24,3.26,3.0,3.02,1508100.0],["2022-09-06",3.0,3.0,2.39,2.53,8536500.0],["2022-09-07",2.46,2.561,2.365,2.495,1928800.0],["2022-09-08",2.44,2.57,2.381,2.42,1455700.0],["2022-09-09",2.53,2.66,2.45,2.55,1711300.0],["2022-09-12",2.6,2.75,2.571,2.64,1164800.0],["2022-09-13",2.52,2.55,2.25,2.26,3704800.0],["2022-09-14",2.31,2.47,2.2,2.47,3663000.0],["2022-09-15",2.38,2.415,2.23,2.24,1883000.0],["2022-09-16",2.2,2.23,2.07,2.08,2866300.0],["2022-09-19",2.03,2.07,2.0,2.04,1551900.0],["2022-09-20",2.05,2.07,1.975,2.01,1345100.0],["2022-09-21",2.0,2.08,1.95,1.95,2045500.0],["2022-09-22",1.95,2.02,1.85,1.9,2305800.0],["2022-09-23",1.84,1.975,1.77,1.92,2391600.0],["2022-09-26",1.94,1.99,1.86,1.93,2121700.0],["2022-09-27",1.99,2.07,1.95,2.02,1512200.0],["2022-09-28",1.96,2.12,1.95,2.08,1518900.0],["2022-09-29",2.0,2.0,1.87,1.97,2214100.0],["2022-09-30",1.892,2.046,1.892,1.99,1816200.0],["2022-10-03",2.03,2.09,1.9,1.94,1498800.0],["2022-10-04",1.98,2.41,1.97,2.35,4794100.0],["2022-10-05",2.35,2.41,2.27,2.35,1785500.0],["2022-10-06",2.29,2.49,2.29,2.3,1540300.0],["2022-10-07",2.21,2.255,2.09,2.1,1771100.0],["2022-10-10",2.08,2.12,2.02,2.05,1392900.0],["2022-10-11",2.02,2.138,1.97,2.05,1725100.0],["2022-10-12",2.03,2.22,2.0,2.11,1923100.0],["2022-10-13",2.0,2.3,2.0,2.25,2629000.0],["2022-10-14",2.32,2.415,2.23,2.23,1951500.0],["2022-10-17",2.31,2.495,2.31,2.34,2489400.0],["2022-10-18",2.45,2.49,2.38,2.39,1755300.0],["2022-10-19",2.32,2.409,2.22,2.23,2050600.0],["2022-10-20",2.25,2.64,2.24,2.35,3324000.0],["2022-10-21",2.34,2.5,2.31,2.5,2127400.0],["2022-10-24",2.28,2.33,2.16,2.25,2494900.0],["2022-10-25",2.31,2.52,2.31,2.52,2021100.0],["2022-10-26",2.53,2.8,2.49,2.71,2342300.0],["2022-10-27",2.64,2.85,2.63,2.66,2046100.0],["2022-10-28",2.53,2.63,2.43,2.46,2074900.0],["2022-10-31",2.43,2.66,2.42,2.53,1249700.0],["2022-11-01",2.77,2.92,2.73,2.75,1858000.0],["2022-11-02",2.8,2.81,2.54,2.54,1762400.0],["2022-11-03",2.45,2.755,2.45,2.61,1457200.0],["2022-11-04",2.86,3.0,2.76,2.99,2733700.0],["2022-11-07",3.0,3.1,2.79,2.83,2341200.0],["2022-11-08",2.8,2.87,2.68,2.72,1307900.0],["2022-11-09",2.62,2.705,2.52,2.56,1470100.0],["2022-11-10",2.74,3.02,2.74,3.02,2671200.0],["2022-11-11",3.1,3.39,3.1,3.36,2494000.0],["2022-11-14",3.38,3.5,3.22,3.25,1350700.0],["2022-11-15",3.57,3.65,3.4,3.42,2120700.0],["2022-11-16",3.33,3.33,3.075,3.15,1443400.0],["2022-11-17",3.02,3.39,3.01,3.3,1692000.0],["2022-11-18",3.24,3.25,2.97,3.03,1813100.0],["2022-11-21",2.88,2.96,2.85,2.87,749200.0],["2022-11-22",2.83,2.85,2.68,2.73,1466700.0],["2022-11-23",2.79,2.86,2.35,2.76,2846700.0],["2022-11-25",2.61,2.66,2.5,2.5,700800.0],["2022-11-28",2.49,2.57,2.35,2.36,1673500.0],["2022-11-29",2.49,2.72,2.41,2.54,2524200.0],["2022-11-30",2.66,3.07,2.66,3.02,4440300.0],["2022-12-01",2.99,2.99,2.83,2.91,1979100.0],["2022-12-02",2.85,3.35,2.82,3.33,2681600.0],["2022-12-05",3.54,3.58,3.28,3.35,4060600.0],["2022-12-06",3.41,3.43,3.2,3.26,1325600.0],["2022-12-07",3.06,3.093,2.905,2.98,1720500.0],["2022-12-08",3.18,3.515,3.07,3.08,4971300.0],["2022-12-09",3.15,3.58,3.025,3.23,10760100.0],["2022-12-12",3.12,3.23,2.9,3.21,2181700.0],["2022-12-13",3.44,3.585,3.38,3.49,2109500.0],["2022-12-14",3.44,3.925,3.39,3.85,3730600.0],["2022-12-15",3.78,3.88,3.49,3.61,2126000.0],["2022-12-16",3.67,3.72,3.46,3.59,1721500.0],["2022-12-19",3.6,3.64,3.29,3.36,964700.0],["2022-12-20",3.19,3.31,3.14,3.27,1182900.0],["2022-12-21",3.35,3.76,3.24,3.72,1614400.0],["2022-12-22",3.69,3.795,3.605,3.78,1671000.0],["2022-12-23",3.73,3.76,3.43,3.45,1081200.0],["2022-12-27",3.56,3.635,3.403,3.47,1049800.0],["2022-12-28",3.47,3.548,3.32,3.4,930500.0],["2022-12-29",3.42,3.86,3.315,3.82,3095200.0],["2022-12-30",3.7,3.905,3.65,3.83,1062000.0],["2023-01-03",3.98,4.23,3.88,3.94,2306400.0],["2023-01-04",4.48,4.89,4.395,4.8,6427800.0],["2023-01-05",4.98,5.28,4.63,5.23,6213800.0],["2023-01-06",4.86,5.045,4.54,5.02,4559300.0],["2023-01-09",4.93,4.95,4.61,4.76,2779700.0],["2023-01-10",4.72,4.84,4.615,4.75,1878300.0],["2023-01-11",4.75,5.05,4.5,4.64,3570600.0],["2023-01-12",4.48,4.57,4.2,4.36,3070500.0],["2023-01-13",4.4,4.64,4.335,4.48,2484900.0],["2023-01-17",4.44,4.715,4.24,4.7,1557100.0],["2023-01-18",4.9,4.999,4.495,4.56,2902200.0],["2023-01-19",4.53,4.75,4.48,4.65,1825700.0],["2023-01-20",4.82,4.95,4.69,4.86,1146200.0],["2023-01-23",4.95,5.22,4.87,5.2,1844600.0],["2023-01-24",5.12,5.18,5.01,5.04,832100.0],["2023-01-25",4.89,5.0,4.705,4.98,1141400.0],["2023-01-26",5.1,5.3,5.01,5.13,1963400.0],["2023-01-27",5.12,5.6,5.03,5.43,2500300.0],["2023-01-30",5.2,5.2,4.81,4.87,2913700.0],["2023-01-31",4.87,5.0,4.75,4.8,1403000.0],["2023-02-01",5.05,5.25,4.84,5.19,2364000.0],["2023-02-02",5.14,5.535,5.14,5.33,1724400.0],["2023-02-03",5.18,5.315,4.94,5.01,1464200.0],["2023-02-06",4.8,4.87,4.53,4.67,2053100.0],["2023-02-07",4.72,4.93,4.53,4.73,1559800.0],["2023-02-08",4.71,4.82,4.66,4.77,961900.0],["2023-02-09",5.0,5.04,4.792,4.83,1332000.0],["2023-02-10",4.77,4.77,4.465,4.59,1823300.0],["2023-02-13",4.72,4.86,4.64,4.75,1484600.0],["2023-02-14",4.67,4.77,4.51,4.75,1003100.0],["2023-02-15",4.62,4.675,4.285,4.35,3602500.0],["2023-02-16",4.39,4.75,4.31,4.71,3417200.0],["2023-02-17",4.6,4.6,4.38,4.39,1143200.0],["2023-02-21",4.25,4.35,4.16,4.29,1503700.0],["2023-02-22",4.27,4.33,4.19,4.3,943600.0],["2023-02-23",4.37,4.38,4.11,4.15,1018400.0],["2023-02-24",3.91,4.06,3.76,3.85,3086700.0],["2023-02-27",4.02,4.02,3.74,3.83,1156400.0],["2023-02-28",3.78,3.88,3.78,3.85,1037900.0],["2023-03-01",4.03,4.18,3.91,4.02,1925200.0],["2023-03-02",3.88,4.265,3.85,4.24,1419800.0],["2023-03-03",4.27,4.625,4.27,4.5,1508500.0],["2023-03-06",4.5,4.56,4.385,4.41,740100.0],["2023-03-07",4.35,4.427,4.14,4.27,1763900.0],["2023-03-08",4.23,4.525,4.19,4.44,1126700.0],["2023-03-09",4.34,4.44,3.85,3.95,2440700.0],["2023-03-10",3.92,3.955,3.71,3.9,1693200.0],["2023-03-13",3.89,4.165,3.83,4.08,1667300.0],["2023-03-14",4.08,4.19,3.96,4.08,1369900.0],["2023-03-15",4.42,4.715,4.27,4.66,3887300.0],["2023-03-16",4.51,5.27,4.504,5.24,4122900.0],["2023-03-17",5.155,5.45,4.99,5.06,5389000.0],["2023-03-20",4.9,5.215,4.77,5.18,1579700.0],["2023-03-21",5.23,5.315,4.895,5.28,1438700.0],["2023-03-22",5.36,5.49,5.22,5.23,1562000.0],["2023-03-23",5.55,6.29,5.54,6.01,4331600.0],["2023-03-24",6.35,6.6,6.06,6.29,4234500.0],["2023-03-27",6.22,6.405,6.12,6.3,1802100.0],["2023-03-28",6.19,6.26,6.075,6.1,1841300.0],["2023-03-29",6.17,7.58,6.01,7.37,5877900.0],["2023-03-30",7.35,7.95,7.29,7.86,2643600.0],["2023-03-31",8.06,9.44,8.06,8.89,8493800.0],["2023-04-03",9.5,10.13,9.03,9.36,11729300.0],["2023-04-04",8.81,9.37,8.6,9.04,4375700.0],["2023-04-05",9.3,9.3,8.06,8.49,4627400.0],["2023-04-06",8.06,8.38,7.8,8.12,3042300.0],["2023-04-10",7.855,7.92,7.37,7.69,2361000.0],["2023-04-11",8.2,8.64,8.02,8.34,4466600.0],["2023-04-12",8.33,8.66,7.96,8.36,2535400.0],["2023-04-13",8.3,8.35,7.79,7.8,1384100.0],["2023-04-14",7.8,8.08,7.49,7.68,1419000.0],["2023-04-17",7.85,7.975,7.505,7.64,1412700.0],["2023-04-18",7.42,7.47,6.885,7.27,2801700.0],["2023-04-19",7.035,7.12,6.905,6.93,1321700.0],["2023-04-20",7.63,8.03,7.25,7.4,3961500.0],["2023-04-21",6.9,6.93,6.17,6.68,3191800.0],["2023-04-24",6.35,6.53,6.09,6.2,2329300.0],["2023-04-25",6.01,6.23,5.835,5.92,2200500.0],["2023-04-26",6.12,6.28,5.45,5.59,6476000.0],["2023-04-27",5.57,5.62,5.24,5.51,2883700.0],["2023-04-28",5.57,6.02,5.41,5.73,3427700.0],["2023-05-01",5.69,5.76,5.54,5.61,1335400.0],["2023-05-02",5.45,5.46,4.925,5.01,3651900.0],["2023-05-03",5.03,5.215,4.93,5.11,3234900.0],["2023-05-04",5.11,5.31,5.085,5.23,1685500.0],["2023-05-05",5.18,5.48,5.09,5.37,1627300.0],["2023-05-08",5.54,5.69,5.44,5.58,1293300.0],["2023-05-09",5.33,5.485,5.325,5.44,830500.0],["2023-05-10",5.32,5.365,5.07,5.17,1489600.0],["2023-05-11",5.14,5.445,5.1,5.23,1294900.0],["2023-05-12",5.1,5.115,4.88,4.99,1826000.0],["2023-05-15",5.15,5.42,5.005,5.32,1856500.0],["2023-05-16",5.2,5.25,4.99,5.02,2078000.0],["2023-05-17",4.86,4.88,4.755,4.78,2548100.0],["2023-05-18",4.77,4.84,4.655,4.75,1867700.0],["2023-05-19",4.71,4.72,4.25,4.4,2362100.0],["2023-05-22",4.51,4.8,4.45,4.75,1838500.0],["2023-05-23",4.49,4.49,4.165,4.34,2829500.0],["2023-05-24",4.2,4.28,3.96,4.0,1730300.0],["2023-05-25",4.0,4.015,3.65,3.78,2984200.0],["2023-05-26",3.8,3.82,3.61,3.79,2539600.0],["2023-05-30",4.08,4.5,4.07,4.45,5867700.0],["2023-05-31",4.36,4.52,4.3,4.46,2376400.0],["2023-06-01",4.98,5.42,4.97,5.33,4816600.0],["2023-06-02",5.29,5.58,5.15,5.46,3237900.0],["2023-06-05",5.41,5.41,4.81,4.94,1812500.0],["2023-06-06",4.89,5.07,4.835,5.06,2030000.0],["2023-06-07",5.03,5.09,4.755,4.84,1788100.0],["2023-06-08",4.84,4.9,4.74,4.79,804300.0],["2023-06-09",5.48,5.9,5.095,5.16,8065200.0],["2023-06-12",5.46,6.16,5.46,5.67,6346000.0],["2023-06-13",6.21,6.82,6.1,6.75,7516800.0],["2023-06-14",6.75,7.15,6.513,7.06,4463000.0],["2023-06-15",6.82,7.017,6.74,6.8,2711300.0],["2023-06-16",6.91,6.91,6.175,6.29,4699900.0],["2023-06-20",6.785,6.91,6.365,6.46,3988700.0],["2023-06-21",6.21,6.48,6.143,6.3,2164200.0],["2023-06-22",6.25,6.62,6.11,6.44,1657800.0],["2023-06-23",6.22,6.22,5.37,5.53,3652900.0],["2023-06-26",5.6,5.61,5.36,5.54,1556400.0],["2023-06-27",6.04,6.411,5.78,6.23,4423700.0],["2023-06-28",6.12,6.14,5.8,6.05,2119500.0],["2023-06-29",6.0,6.07,5.82,5.95,1750500.0],["2023-06-30",6.0,6.4,5.92,6.1,2248700.0],["2023-07-03",6.3,6.535,6.08,6.24,1897200.0],["2023-07-05",5.82,6.02,5.51,5.92,3378100.0],["2023-07-06",5.64,5.67,5.4,5.45,2366500.0],["2023-07-07",5.4,5.7,5.4,5.6,1386500.0],["2023-07-10",5.59,5.795,5.53,5.77,945500.0],["2023-07-11",5.78,5.88,5.63,5.69,1140000.0],["2023-07-12",5.71,5.89,5.47,5.73,2300600.0],["2023-07-13",6.19,6.88,6.16,6.7,6025400.0],["2023-07-14",6.55,6.6,6.22,6.32,2554400.0],["2023-07-17",6.29,6.395,6.05,6.35,1447700.0],["2023-07-18",6.13,6.57,5.96,6.33,1714000.0],["2023-07-19",6.45,7.08,6.45,6.58,2963500.0],["2023-07-20",6.4,6.4,6.09,6.21,2068700.0],["2023-07-21",6.34,6.423,6.115,6.21,1342300.0],["2023-07-24",6.05,6.705,5.83,6.53,3111200.0],["2023-07-25",6.69,6.78,6.4,6.42,1947500.0],["2023-07-26",6.3,6.735,6.215,6.65,2545900.0],["2023-07-27",6.64,6.64,6.04,6.21,2251900.0],["2023-07-28",6.59,7.285,6.5,7.15,3625100.0],["2023-07-31",7.07,7.42,6.76,7.04,3098100.0],["2023-08-01",6.85,6.91,6.62,6.725,1159500.0],["2023-08-02",6.46,6.72,6.22,6.41,1852700.0],["2023-08-03",6.46,6.89,6.43,6.73,1265800.0],["2023-08-04",6.66,6.69,6.415,6.43,1264600.0],["2023-08-07",6.44,6.448,6.08,6.24,1690200.0],["2023-08-08",6.03,6.2,5.94,6.18,968300.0],["2023-08-09",6.296,6.34,5.85,6.01,1509100.0],["2023-08-10",6.15,6.25,5.84,5.97,1246900.0],["2023-08-11",5.77,5.77,5.51,5.62,1501200.0],["2023-08-14",5.55,5.64,5.42,5.62,1111000.0],["2023-08-15",5.49,5.53,5.38,5.42,1013400.0],["2023-08-16",5.28,5.41,5.17,5.27,1845000.0],["2023-08-17",5.5,5.56,5.325,5.41,1251900.0],["2023-08-18",5.14,5.16,4.95,5.11,1525300.0],["2023-08-21",5.07,5.18,4.98,5.16,1666300.0],["2023-08-22",5.28,5.28,4.89,5.09,1633500.0],["2023-08-23",5.02,5.475,5.0,5.17,1564600.0],["2023-08-24",5.4,5.43,4.845,4.9,2291400.0],["2023-08-25",4.94,5.22,4.9,5.15,1341000.0],["2023-08-28",5.16,5.41,5.16,5.34,1497900.0],["2023-08-29",5.56,6.065,5.35,5.86,1892600.0],["2023-08-30",5.66,5.895,5.57,5.77,891800.0],["2023-08-31",5.65,5.8,5.56,5.69,939700.0],["2023-09-01",5.78,5.965,5.71,5.76,909800.0],["2023-09-05",5.64,5.665,5.525,5.55,607800.0],["2023-09-06",5.55,5.66,5.453,5.5,727200.0],["2023-09-07",5.3,5.3,4.98,5.11,1404600.0],["2023-09-08",5.1,5.205,5.04,5.13,725400.0],["2023-09-11",5.28,5.28,5.15,5.24,738800.0],["2023-09-12",5.09,5.195,5.02,5.07,663700.0],["2023-09-13",5.03,5.13,4.99,5.04,1047800.0],["2023-09-14",5.1,5.116,4.97,5.06,891900.0],["2023-09-15",5.07,5.185,4.95,4.97,2514700.0],["2023-09-18",4.9,4.94,4.8,4.89,543500.0],["2023-09-19",4.85,4.96,4.8,4.84,710000.0],["2023-09-20",4.75,4.89,4.75,4.76,1405900.0],["2023-09-21",4.56,4.59,4.445,4.45,1204800.0],["2023-09-22",4.77,4.94,4.726,4.92,1366900.0],["2023-09-25",4.68,4.85,4.66,4.82,490000.0],["2023-09-26",4.71,4.85,4.7,4.76,687700.0],["2023-09-27",4.81,4.81,4.605,4.75,587600.0],["2023-09-28",4.7,4.845,4.62,4.83,700900.0],["2023-09-29",5.01,5.08,4.905,4.93,671900.0],["2023-10-02",4.87,4.96,4.77,4.81,554500.0],["2023-10-03",4.61,4.7,4.48,4.51,743300.0],["2023-10-04",4.51,4.705,4.51,4.69,598600.0],["2023-10-05",4.67,4.69,4.53,4.56,678800.0],["2023-10-06",4.63,4.925,4.58,4.85,701200.0],["2023-10-09",4.78,4.85,4.664,4.82,390300.0],["2023-10-10",4.96,5.27,4.91,5.17,925500.0],["2023-10-11",5.18,5.29,5.09,5.14,467500.0],["2023-10-12",5.09,5.24,4.83,4.86,850000.0],["2023-10-13",4.78,4.89,4.68,4.77,539200.0],["2023-10-16",4.68,4.95,4.585,4.9,669500.0],["2023-10-17",4.73,5.04,4.65,4.95,767300.0],["2023-10-18",4.84,4.895,4.8,4.86,610800.0],["2023-10-19",4.74,4.8,4.6,4.68,1002900.0],["2023-10-20",4.55,4.62,4.37,4.41,727600.0],["2023-10-23",4.38,4.53,4.245,4.44,495200.0],["2023-10-24",4.46,5.095,4.46,4.84,1457500.0],["2023-10-25",4.64,4.77,4.49,4.56,578500.0],["2023-10-26",4.54,4.759,4.5,4.51,506900.0],["2023-10-27",4.62,4.685,4.515,4.53,312900.0],["2023-10-30",4.7,4.97,4.7,4.92,893800.0],["2023-10-31",4.74,4.8,4.67,4.76,775900.0],["2023-11-01",4.68,4.86,4.66,4.81,520300.0],["2023-11-02",4.91,5.09,4.9,4.97,876400.0],["2023-11-03",5.16,5.3,5.12,5.29,718800.0],["2023-11-06",5.3,5.3,4.905,5.01,987400.0],["2023-11-07",5.0,5.28,4.983,5.1,728000.0],["2023-11-08",5.02,5.26,5.02,5.23,472100.0],["2023-11-09",5.19,5.32,5.01,5.01,580900.0],["2023-11-10",4.94,5.07,4.94,5.03,488800.0],["2023-11-13",5.17,5.25,5.058,5.17,513100.0],["2023-11-14",5.35,5.58,5.34,5.54,909000.0],["2023-11-15",5.63,5.8,5.55,5.68,1014900.0],["2023-11-16",5.24,5.38,5.11,5.22,1127200.0],["2023-11-17",5.29,5.36,5.27,5.31,518000.0],["2023-11-20",5.4,5.645,5.29,5.51,877900.0],["2023-11-21",5.04,5.16,4.669,4.83,2273600.0],["2023-11-22",4.89,4.99,4.75,4.765,601100.0],["2023-11-24",4.73,4.76,4.63,4.64,544000.0],["2023-11-27",4.64,4.75,4.55,4.57,738900.0],["2023-11-28",4.55,4.7,4.44,4.49,943400.0],["2023-11-29",4.46,4.63,4.45,4.47,723600.0],["2023-11-30",4.56,4.6,4.343,4.37,1239700.0],["2023-12-01",4.39,4.44,4.11,4.37,2000400.0],["2023-12-04",4.19,4.3,4.15,4.25,856100.0],["2023-12-05",4.19,4.24,4.13,4.13,870800.0],["2023-12-06",4.24,4.33,3.965,3.98,1227800.0],["2023-12-07",4.07,4.209,4.07,4.16,757700.0],["2023-12-08",4.12,4.31,4.05,4.15,777800.0],["2023-12-11",4.11,4.12,4.04,4.1,944300.0],["2023-12-12",4.13,4.141,3.97,4.0,712100.0],["2023-12-13",3.96,4.075,3.85,4.03,1401000.0],["2023-12-14",4.0,4.015,3.642,3.77,3726300.0],["2023-12-15",3.82,4.02,3.75,3.78,9764700.0],["2023-12-18",3.9,3.94,3.73,3.73,3256600.0],["2023-12-19",3.8,3.96,3.78,3.85,1908700.0],["2023-12-20",3.84,3.865,3.575,3.59,2027300.0],["2023-12-21",3.73,3.815,3.62,3.78,1286000.0],["2023-12-22",3.66,3.77,3.6,3.65,1091200.0],["2023-12-26",3.67,3.72,3.58,3.65,617200.0],["2023-12-27",3.7,3.79,3.67,3.67,1676600.0],["2023-12-28",3.76,3.92,3.66,3.76,1668800.0],["2023-12-29",3.81,3.905,3.71,3.78,1897800.0],["2024-01-02",3.71,3.71,3.55,3.58,917800.0],["2024-01-03",3.54,3.56,3.4,3.47,1431300.0],["2024-01-04",3.45,3.49,3.33,3.33,748200.0],["2024-01-05",3.28,3.31,3.1,3.18,1148600.0],["2024-01-08",3.13,3.205,3.08,3.15,2150500.0],["2024-01-09",3.07,3.07,2.895,2.92,1732000.0],["2024-01-10",2.92,2.96,2.695,2.81,2184700.0],["2024-01-11",2.86,2.86,2.7,2.81,1579000.0],["2024-01-12",2.78,2.89,2.78,2.81,1017800.0],["2024-01-16",2.7,2.79,2.67,2.73,1633100.0],["2024-01-17",2.6,2.71,2.52,2.7,1735400.0],["2024-01-18",2.71,2.79,2.58,2.62,1084800.0],["2024-01-19",2.71,2.715,2.56,2.65,1124300.0],["2024-01-22",2.5,2.71,2.5,2.64,1195900.0],["2024-01-23",2.78,2.99,2.77,2.82,1678000.0],["2024-01-24",3.01,3.025,2.74,2.75,1020300.0],["2024-01-25",2.77,2.785,2.68,2.69,781700.0],["2024-01-26",2.65,2.71,2.61,2.63,753700.0],["2024-01-29",2.61,2.66,2.545,2.65,577000.0],["2024-01-30",2.58,2.6,2.46,2.56,1869900.0],["2024-01-31",2.45,2.74,2.45,2.6,1252200.0],["2024-02-01",2.62,2.74,2.52,2.6,675400.0],["2024-02-02",2.53,2.59,2.47,2.58,984400.0],["2024-02-05",2.57,2.57,2.46,2.48,1112800.0],["2024-02-06",2.62,2.83,2.61,2.75,1442200.0],["2024-02-07",2.67,2.68,2.61,2.64,844700.0],["2024-02-08",2.61,2.71,2.61,2.63,490200.0],["2024-02-09",2.66,2.7,2.64,2.67,287800.0],["2024-02-12",2.68,2.84,2.66,2.76,543800.0],["2024-02-13",2.66,2.69,2.59,2.64,1151200.0],["2024-02-14",2.68,2.725,2.625,2.69,919200.0],["2024-02-15",2.72,2.82,2.705,2.76,658800.0],["2024-02-16",2.87,2.93,2.8,2.81,659800.0],["2024-02-20",2.78,2.79,2.64,2.66,459800.0],["2024-02-21",2.68,2.93,2.68,2.76,1116400.0],["2024-02-22",2.9,3.01,2.851,2.95,1332500.0],["2024-02-23",3.12,3.17,2.96,3.05,1030700.0],["2024-02-26",3.06,3.255,3.05,3.12,876900.0],["2024-02-27",3.25,3.43,3.21,3.23,1126500.0],["2024-02-28",3.09,3.09,2.855,2.93,1217500.0],["2024-02-29",2.98,3.0,2.87,2.87,1285600.0],["2024-03-01",2.94,2.96,2.85,2.86,1065600.0],["2024-03-04",2.83,2.855,2.77,2.78,812500.0],["2024-03-05",2.72,2.735,2.34,2.49,4219300.0],["2024-03-06",2.61,2.79,2.581,2.65,1839600.0],["2024-03-07",2.53,2.62,2.52,2.58,763800.0],["2024-03-08",2.63,2.74,2.63,2.69,1148600.0],["2024-03-11",3.01,3.63,3.01,3.46,6546100.0],["2024-03-12",3.53,3.55,3.36,3.49,2182900.0],["2024-03-13",3.48,3.63,3.33,3.33,1456000.0],["2024-03-14",3.24,3.25,3.11,3.16,1402700.0],["2024-03-15",3.15,3.22,3.07,3.07,1039600.0],["2024-03-18",3.3,3.46,3.25,3.37,1772400.0],["2024-03-19",3.3,3.3,3.06,3.22,1741800.0],["2024-03-20",3.41,3.87,3.4,3.74,5240000.0],["2024-03-21",3.82,3.84,3.54,3.63,2577800.0],["2024-03-22",3.51,3.51,3.2,3.28,2208800.0],["2024-03-25",3.25,3.28,3.06,3.06,1761500.0],["2024-03-26",3.14,3.14,2.97,3.0,1449400.0],["2024-03-27",2.96,3.01,2.86,2.93,1336200.0],["2024-03-28",3.075,3.155,2.98,3.04,1692000.0],["2024-04-01",3.11,3.199,3.015,3.15,1126400.0],["2024-04-02",3.15,3.25,3.06,3.19,825500.0],["2024-04-03",3.1,3.19,3.01,3.19,770200.0],["2024-04-04",3.23,3.25,3.06,3.08,702600.0],["2024-04-05",3.05,3.135,3.03,3.08,635000.0],["2024-04-08",3.09,3.1,2.96,2.97,710700.0],["2024-04-09",2.95,3.06,2.95,3.0,492100.0],["2024-04-10",2.94,3.015,2.86,2.92,729900.0],["2024-04-11",3.01,3.015,2.89,2.93,598000.0],["2024-04-12",2.85,2.85,2.655,2.7,1102200.0],["2024-04-15",2.68,2.69,2.51,2.59,1051000.0],["2024-04-16",2.53,2.615,2.505,2.59,917900.0],["2024-04-17",2.68,2.755,2.61,2.61,812800.0],["2024-04-18",2.61,2.695,2.58,2.66,889700.0],["2024-04-19",2.61,2.68,2.59,2.65,555100.0],["2024-04-22",2.71,2.82,2.635,2.74,677500.0],["2024-04-23",2.78,2.89,2.78,2.83,763600.0],["2024-04-24",2.91,2.975,2.81,2.9,617900.0],["2024-04-25",2.83,2.9,2.83,2.87,310800.0],["2024-04-26",3.05,3.315,3.05,3.16,2207800.0],["2024-04-29",3.17,3.225,3.093,3.15,772200.0],["2024-04-30",3.06,3.145,3.04,3.07,536700.0],["2024-05-01",3.06,3.225,3.04,3.12,450000.0],["2024-05-02",3.37,3.51,3.33,3.49,1598200.0],["2024-05-03",3.55,3.59,3.39,3.39,638600.0],["2024-05-06",3.43,3.44,3.28,3.35,540800.0],["2024-05-07",3.27,3.285,3.17,3.2,649700.0],["2024-05-08",3.12,3.26,3.095,3.22,375100.0],["2024-05-09",3.3,3.47,3.29,3.32,705900.0],["2024-05-10",3.38,3.45,3.215,3.23,827300.0],["2024-05-13",3.36,3.675,3.36,3.6,1827300.0],["2024-05-14",3.41,3.46,3.24,3.385,1399300.0],["2024-05-15",3.44,3.44,3.34,3.38,392400.0],["2024-05-16",3.45,3.58,3.379,3.56,783300.0],["2024-05-17",3.6,3.73,3.535,3.6,1123700.0],["2024-05-20",3.5,3.5,3.3,3.34,1085400.0],["2024-05-21",3.2,3.26,3.13,3.19,1024300.0],["2024-05-22",3.38,3.38,2.94,2.98,1762700.0],["2024-05-23",2.95,2.98,2.855,2.905,1177900.0],["2024-05-24",2.9,2.9,2.82,2.86,551800.0],["2024-05-28",2.87,2.97,2.87,2.92,836700.0],["2024-05-29",2.87,2.97,2.83,2.87,716400.0],["2024-05-30",2.86,2.98,2.85,2.93,822600.0],["2024-05-31",2.91,2.97,2.8,2.83,1145800.0],["2024-06-03",2.86,2.88,2.7,2.75,1008100.0],["2024-06-04",2.83,2.83,2.69,2.74,841500.0],["2024-06-05",2.74,2.81,2.65,2.8,825500.0],["2024-06-06",2.82,2.82,2.68,2.78,492100.0],["2024-06-07",2.73,2.775,2.63,2.65,539800.0],["2024-06-10",2.64,2.705,2.63,2.7,496300.0],["2024-06-11",2.68,2.88,2.68,2.81,1055100.0],["2024-06-12",2.86,2.92,2.8,2.86,1160100.0],["2024-06-13",2.91,2.98,2.83,2.85,649900.0],["2024-06-14",2.92,3.01,2.89,2.92,1406000.0],["2024-06-17",2.93,2.93,2.715,2.82,1379800.0],["2024-06-18",2.79,2.81,2.64,2.68,1200400.0],["2024-06-20",2.71,2.741,2.6,2.63,821600.0],["2024-06-21",2.64,2.68,2.55,2.59,1192800.0],["2024-06-24",2.62,2.665,2.54,2.57,760300.0],["2024-06-25",2.53,2.59,2.51,2.58,846500.0],["2024-06-26",2.6,2.67,2.551,2.66,670800.0],["2024-06-27",2.64,2.66,2.58,2.59,561100.0],["2024-06-28",2.6,2.6,2.5,2.51,858100.0],["2024-07-01",2.57,2.57,2.45,2.48,792500.0],["2024-07-02",2.49,2.49,2.41,2.45,504800.0],["2024-07-03",2.5,2.69,2.5,2.59,1153700.0],["2024-07-05",2.63,2.65,2.555,2.58,608300.0],["2024-07-08",2.55,2.605,2.505,2.55,618900.0],["2024-07-09",2.57,2.78,2.545,2.75,1097900.0],["2024-07-10",2.73,2.79,2.68,2.73,819500.0],["2024-07-11",2.77,2.85,2.7,2.73,648800.0],["2024-07-12",2.87,2.935,2.755,2.78,739800.0],["2024-07-15",2.75,2.75,2.625,2.7,764400.0],["2024-07-16",2.69,2.77,2.69,2.75,521500.0],["2024-07-17",2.69,2.705,2.58,2.64,425000.0],["2024-07-18",2.58,2.81,2.561,2.69,1319200.0],["2024-07-19",2.66,2.66,2.61,2.64,490000.0],["2024-07-22",2.78,2.78,2.63,2.64,548300.0],["2024-07-23",2.61,2.61,2.48,2.57,672300.0],["2024-07-24",2.55,2.57,2.505,2.53,569700.0],["2024-07-25",2.49,2.54,2.47,2.49,461400.0],["2024-07-26",2.5,2.665,2.49,2.63,677900.0],["2024-07-29",2.63,2.65,2.55,2.56,481500.0],["2024-07-30",2.54,2.645,2.52,2.6,623900.0],["2024-07-31",2.69,2.75,2.62,2.7,592800.0],["2024-08-01",2.69,2.695,2.43,2.49,928400.0],["2024-08-02",2.46,2.48,2.41,2.45,540200.0],["2024-08-05",2.37,2.4,2.24,2.4,1099000.0],["2024-08-06",2.42,2.52,2.37,2.43,799100.0],["2024-08-07",2.46,2.53,2.33,2.36,654000.0],["2024-08-08",2.38,2.47,2.375,2.47,599000.0],["2024-08-09",2.44,2.47,2.421,2.43,272800.0],["2024-08-12",2.52,2.64,2.44,2.53,1122000.0],["2024-08-13",2.53,2.57,2.33,2.41,1306200.0],["2024-08-14",2.38,2.41,2.34,2.35,753600.0],["2024-08-15",2.39,2.415,2.35,2.4,674800.0],["2024-08-16",2.36,2.505,2.35,2.47,1797300.0],["2024-08-19",2.49,2.579,2.45,2.53,984700.0],["2024-08-20",2.58,2.58,2.33,2.37,1294300.0],["2024-08-21",2.34,2.56,2.34,2.47,1294700.0],["2024-08-22",2.47,2.47,2.36,2.44,626800.0],["2024-08-23",2.48,2.575,2.36,2.52,836300.0],["2024-08-26",2.52,2.72,2.48,2.66,1208000.0],["2024-08-27",2.67,2.67,2.5,2.55,876100.0],["2024-08-28",2.5,2.51,2.36,2.38,819600.0],["2024-08-29",2.41,2.519,2.39,2.45,1088700.0],["2024-08-30",2.45,2.475,2.2,2.33,2068300.0],["2024-09-03",2.25,2.29,2.22,2.23,841100.0],["2024-09-04",2.23,2.23,2.12,2.15,1629600.0],["2024-09-05",2.16,2.17,2.12,2.16,830100.0],["2024-09-06",2.14,2.14,2.02,2.09,1429400.0],["2024-09-09",2.1,2.26,2.08,2.25,1080200.0],["2024-09-10",2.25,2.28,2.17,2.24,680300.0],["2024-09-11",2.28,2.28,2.17,2.2,950000.0],["2024-09-12",2.19,2.22,2.18,2.2,431000.0],["2024-09-13",2.2,2.29,2.175,2.25,605700.0],["2024-09-16",2.26,2.26,2.16,2.18,498800.0],["2024-09-17",2.19,2.3,2.17,2.22,1128600.0],["2024-09-18",2.22,2.245,2.175,2.18,688000.0],["2024-09-19",2.25,2.29,2.205,2.22,1452400.0],["2024-09-20",2.25,2.27,2.175,2.21,702400.0],["2024-09-23",2.25,2.27,2.175,2.23,1027200.0],["2024-09-24",2.34,2.57,2.33,2.55,4413600.0],["2024-09-25",2.46,2.52,2.435,2.46,1834200.0],["2024-09-26",2.63,2.86,2.625,2.79,6148200.0],["2024-09-27",2.91,3.03,2.835,2.95,3284300.0],["2024-09-30",3.25,3.285,2.885,2.94,4964400.0],["2024-10-01",2.98,3.2,2.92,3.19,3476300.0],["2024-10-02",3.76,4.04,3.59,3.92,10633800.0],["2024-10-03",3.58,4.15,3.57,3.83,4321600.0],["2024-10-04",4.09,4.14,3.83,3.9,3603200.0],["2024-10-07",4.12,4.165,3.88,4.16,5421800.0],["2024-10-08",3.64,3.675,3.4,3.54,5342700.0],["2024-10-09",3.39,3.53,3.27,3.45,2614800.0],["2024-10-10",3.44,3.44,3.13,3.17,3688300.0],["2024-10-11",3.09,3.26,3.05,3.23,2806900.0],["2024-10-14",3.09,3.09,2.91,2.94,3041400.0],["2024-10-15",2.81,2.82,2.68,2.73,2695100.0],["2024-10-16",2.77,2.83,2.74,2.75,1781900.0],["2024-10-17",2.67,2.7,2.65,2.68,1663100.0],["2024-10-18",2.87,2.94,2.775,2.78,2279300.0],["2024-10-21",2.74,2.839,2.72,2.77,1781700.0],["2024-10-22",2.78,2.91,2.765,2.82,2573400.0],["2024-10-23",2.84,2.84,2.63,2.66,2110900.0],["2024-10-24",2.63,2.67,2.571,2.6,1115700.0],["2024-10-25",2.66,2.77,2.66,2.66,1523200.0],["2024-10-28",2.71,2.89,2.71,2.83,3113700.0],["2024-10-29",2.97,3.09,2.89,2.93,3323700.0],["2024-10-30",2.91,2.92,2.805,2.86,2951400.0],["2024-10-31",2.84,2.86,2.7,2.75,2341900.0],["2024-11-01",2.79,2.85,2.76,2.81,2485400.0],["2024-11-04",2.86,2.9,2.74,2.77,2512500.0],["2024-11-05",3.1,3.32,3.08,3.31,5706200.0],["2024-11-06",3.65,3.79,3.54,3.77,5565500.0],["2024-11-07",4.04,4.3,4.04,4.23,4343000.0],["2024-11-08",4.025,4.17,3.89,4.09,2797900.0],["2024-11-11",4.18,4.8,4.15,4.8,4405600.0],["2024-11-12",4.55,4.6,3.83,4.08,4297600.0],["2024-11-13",4.29,4.65,4.275,4.45,3267500.0],["2024-11-14",4.63,4.95,4.48,4.65,3882700.0],["2024-11-15",4.98,5.155,4.905,5.05,5082600.0],["2024-11-18",4.39,4.49,4.21,4.34,3113300.0],["2024-11-19",4.4,4.67,4.305,4.59,2869600.0],["2024-11-20",5.68,6.539,5.56,6.53,11658900.0],["2024-11-21",6.49,6.49,5.439,5.78,7287600.0],["2024-11-22",6.18,7.24,6.11,7.21,7778700.0],["2024-11-25",6.75,7.15,6.51,6.95,4600600.0],["2024-11-26",6.24,6.295,5.81,5.97,4520200.0],["2024-11-27",6.23,7.3,6.17,7.01,4542700.0],["2024-11-29",6.97,7.15,6.62,6.69,3338900.0],["2024-12-02",7.53,7.78,7.17,7.42,4929200.0],["2024-12-03",7.23,7.69,7.18,7.52,2634000.0],["2024-12-04",8.12,8.35,8.01,8.16,4795400.0],["2024-12-05",9.17,9.46,8.75,8.92,5452500.0],["2024-12-06",8.82,9.45,8.632,9.25,4882500.0],["2024-12-09",9.66,9.7,8.89,9.0,4254100.0],["2024-12-10",8.82,9.24,8.76,9.02,2611800.0],["2024-12-11",9.19,9.29,8.85,9.26,2053300.0],["2024-12-12",9.4,9.665,9.11,9.63,3672300.0],["2024-12-13",9.27,9.392,9.04,9.16,2790300.0],["2024-12-16",8.87,8.95,8.64,8.94,2601500.0],["2024-12-17",8.3,8.68,8.06,8.49,4074700.0],["2024-12-18",8.49,8.73,8.355,8.44,2013500.0],["2024-12-19",8.22,8.44,8.14,8.4,2438600.0],["2024-12-20",8.96,9.77,8.841,9.58,4768400.0],["2024-12-23",9.46,9.51,8.96,9.31,2270800.0],["2024-12-24",8.985,9.1,8.87,8.92,960700.0],["2024-12-26",10.1,10.49,9.551,10.2,7568800.0],["2024-12-27",11.76,12.84,11.6,12.57,10806100.0],["2024-12-30",11.76,11.77,11.2,11.46,4605700.0],["2024-12-31",11.33,11.46,10.4,10.49,3323300.0],["2025-01-02",10.51,11.123,10.36,10.72,2376700.0],["2025-01-03",11.26,11.615,11.06,11.35,2471200.0],["2025-01-06",11.01,11.21,10.51,10.72,2618500.0],["2025-01-07",10.72,11.05,10.6,10.82,1398400.0],["2025-01-08",10.28,10.48,10.028,10.38,1748900.0],["2025-01-10",10.35,10.526,10.08,10.21,1583900.0],["2025-01-13",9.7,9.71,9.12,9.15,2366400.0],["2025-01-14",9.61,9.91,9.305,9.51,1676400.0],["2025-01-15",9.8,9.8,9.38,9.58,1234500.0],["2025-01-16",9.76,10.015,9.63,9.91,1170100.0],["2025-01-17",10.12,10.28,9.89,9.97,1586600.0],["2025-01-21",9.55,9.79,9.355,9.55,1679800.0],["2025-01-22",9.5,9.63,9.3,9.52,1029600.0],["2025-01-23",9.56,9.68,9.355,9.54,834800.0],["2025-01-24",10.55,11.461,10.55,10.79,3444400.0],["2025-01-27",11.8,12.19,10.895,11.0,5283700.0],["2025-01-28",11.0,11.99,11.0,11.98,3248300.0],["2025-01-29",12.003,12.75,11.52,11.74,3367400.0],["2025-01-30",11.82,13.375,11.82,13.28,3244100.0],["2025-01-31",13.4,13.5,12.34,12.57,2990000.0],["2025-02-03",14.92,16.34,14.57,15.14,11322500.0],["2025-02-04",16.135,16.31,14.94,15.19,6246800.0],["2025-02-05",15.35,17.34,14.97,15.61,7924100.0],["2025-02-06",17.07,17.57,16.06,17.4,7232200.0],["2025-02-07",16.83,17.23,16.42,16.94,3519300.0],["2025-02-10",18.0,18.74,17.821,18.365,4616800.0],["2025-02-11",17.65,17.85,16.91,17.04,4586300.0],["2025-02-12",17.38,18.11,17.0,18.01,5424500.0],["2025-02-13",17.03,17.47,16.313,17.35,5672300.0],["2025-02-14",20.25,21.69,20.25,20.81,7645000.0],["2025-02-18",20.23,20.43,18.65,18.97,5657000.0],["2025-02-19",19.49,19.96,18.915,19.33,4505900.0],["2025-02-20",21.4,22.26,19.65,20.17,5857400.0],["2025-02-21",21.13,22.08,20.54,20.67,4561300.0],["2025-02-24",19.72,19.95,18.01,18.45,4757400.0],["2025-02-25",18.745,19.085,18.401,18.8,3551400.0],["2025-02-26",19.22,19.41,18.59,18.96,2461800.0],["2025-02-27",17.23,17.83,16.43,16.49,3894900.0],["2025-02-28",15.52,16.405,15.15,16.33,2890200.0],["2025-03-03",16.275,16.275,14.585,14.955,4985600.0],["2025-03-04",14.91,16.43,14.91,16.02,4246600.0],["2025-03-05",16.88,18.12,16.645,17.21,4990600.0],["2025-03-06",18.0,19.249,17.24,17.59,5781200.0],["2025-03-07",17.02,17.81,16.66,17.54,2828500.0],["2025-03-10",16.55,16.91,16.03,16.3,2026100.0],["2025-03-11",17.35,18.24,17.2,18.09,4499500.0],["2025-03-12",17.82,18.17,16.92,17.52,2469000.0],["2025-03-13",16.75,17.17,16.255,16.74,1795700.0],["2025-03-14",17.16,17.38,16.97,17.31,1733200.0],["2025-03-17",17.25,18.46,17.14,18.03,3262900.0],["2025-03-18",19.02,19.02,17.474,18.09,4317200.0],["2025-03-19",19.5,19.57,17.875,18.44,6532700.0],["2025-03-20",17.62,18.0,16.24,16.48,4073500.0],["2025-03-21",15.41,15.79,14.9,15.43,7074300.0],["2025-03-24",16.3,16.4,15.56,15.76,5698500.0],["2025-03-25",15.4,16.57,15.375,15.69,3914600.0],["2025-03-26",15.72,15.844,15.39,15.53,2947300.0],["2025-03-27",15.12,15.32,14.5,15.21,4438900.0],["2025-03-28",14.64,14.64,13.79,13.97,4579300.0],["2025-03-31",13.75,14.54,13.55,14.36,3116700.0],["2025-04-01",13.96,14.04,13.66,13.86,1781000.0],["2025-04-02",14.21,14.575,14.19,14.49,1863100.0],["2025-04-03",13.95,14.91,13.81,14.88,2667900.0],["2025-04-04",13.51,13.61,12.34,13.34,4237600.0],["2025-04-07",11.02,13.33,10.92,12.57,5133000.0],["2025-04-08",12.885,12.95,11.19,11.465,4512600.0],["2025-04-09",11.88,13.13,11.69,12.98,3371800.0],["2025-04-10",13.12,13.19,12.38,12.65,2357300.0],["2025-04-11",13.6,14.28,13.548,14.22,5049200.0],["2025-04-14",14.1,14.58,13.85,14.045,2984400.0],["2025-04-15",13.6,13.6,13.073,13.2,2068500.0],["2025-04-16",11.5,11.5,10.76,10.98,11010700.0],["2025-04-17",11.1,11.376,10.86,11.035,4015100.0],["2025-04-21",10.93,11.06,10.75,11.0,3808400.0],["2025-04-22",11.465,11.885,11.28,11.7,5074600.0],["2025-04-23",12.49,13.46,12.43,12.54,5191400.0],["2025-04-24",12.36,12.71,12.17,12.54,4752500.0],["2025-04-25",11.99,12.18,11.91,11.96,1502400.0],["2025-04-28",11.99,12.35,11.9,12.23,1604700.0],["2025-04-29",12.34,12.69,12.27,12.42,1455500.0],["2025-04-30",13.53,14.17,13.31,13.59,6049300.0],["2025-05-01",14.17,14.19,13.68,13.97,2086300.0],["2025-05-02",14.795,15.42,14.795,15.23,3387000.0],["2025-05-05",15.285,16.04,15.2,15.9,3315100.0],["2025-05-06",15.12,15.618,14.85,15.23,2562500.0],["2025-05-07",14.5,14.5,13.95,14.08,2068700.0],["2025-05-08",14.22,14.345,14.04,14.23,1508100.0],["2025-05-09",13.83,14.16,13.59,13.64,1826100.0],["2025-05-12",14.65,14.79,14.38,14.76,2147800.0],["2025-05-13",14.14,14.19,13.63,13.95,2614800.0],["2025-05-14",13.91,13.934,13.45,13.77,1925100.0],["2025-05-15",13.15,13.41,13.11,13.28,1813200.0],["2025-05-16",13.46,13.759,13.445,13.72,934900.0],["2025-05-19",13.575,14.065,13.575,14.05,1206900.0],["2025-05-20",14.13,14.13,13.81,13.96,860000.0],["2025-05-21",13.71,13.985,13.5,13.51,954500.0],["2025-05-22",13.42,13.62,13.304,13.41,1099700.0],["2025-05-23",13.05,13.25,12.97,13.065,1959600.0],["2025-05-27",13.25,13.3,12.74,12.9,1489300.0],["2025-05-28",11.87,12.24,11.49,11.88,3536600.0],["2025-05-29",12.21,12.235,11.715,11.81,2003100.0],["2025-05-30",11.55,11.55,10.91,11.17,2412400.0],["2025-06-02",11.28,11.357,11.1,11.25,1621400.0],["2025-06-03",11.22,11.32,11.044,11.13,1564300.0],["2025-06-04",11.3,11.73,11.21,11.48,1594800.0],["2025-06-05",12.57,12.77,12.33,12.37,3336200.0],["2025-06-06",12.11,12.2,11.79,11.97,1821000.0],["2025-06-09",12.95,13.305,12.95,13.13,2874700.0],["2025-06-10",13.17,13.26,12.8,13.09,1561700.0],["2025-06-11",13.09,13.19,12.7,12.85,1727900.0],["2025-06-12",13.12,13.5,12.96,13.33,1856000.0],["2025-06-13",12.8,12.85,12.23,12.43,2404000.0],["2025-06-16",12.7,13.09,12.682,12.77,2094400.0],["2025-06-17",12.48,12.52,12.07,12.11,2215500.0],["2025-06-18",12.21,12.252,11.98,12.08,802700.0],["2025-06-20",12.02,12.06,11.57,11.59,1259500.0],["2025-06-23",11.72,11.99,11.566,11.92,1637700.0],["2025-06-24",12.48,12.835,12.46,12.77,2057800.0],["2025-06-25",12.77,12.77,12.42,12.51,1577900.0],["2025-06-26",12.65,13.25,12.3,12.96,3206300.0],["2025-06-27",12.55,12.8,12.26,12.58,3037200.0],["2025-06-30",12.54,12.545,12.06,12.52,1813800.0],["2025-07-01",12.51,12.57,12.145,12.33,921700.0],["2025-07-02",12.0,12.0,11.68,11.84,1353600.0],["2025-07-03",11.92,12.02,11.76,12.02,1103500.0],["2025-07-07",11.92,12.49,11.92,12.43,1655100.0],["2025-07-08",12.4,12.49,12.2,12.33,1080800.0],["2025-07-09",11.94,11.99,11.63,11.8,1729000.0],["2025-07-10",11.79,11.79,11.23,11.52,1736000.0],["2025-07-11",11.65,11.73,11.431,11.56,1701100.0],["2025-07-14",12.6,12.86,12.53,12.71,3003900.0],["2025-07-15",14.75,15.17,14.45,15.09,6992100.0],["2025-07-16",14.295,14.42,13.92,14.29,3001100.0],["2025-07-17",14.71,15.018,14.47,14.84,2183500.0],["2025-07-18",15.8,16.4,15.75,15.91,3269300.0],["2025-07-21",15.72,15.88,15.38,15.74,1877900.0],["2025-07-22",15.24,15.55,14.78,15.51,2255300.0],["2025-07-23",15.72,16.165,15.54,15.95,3024800.0],["2025-07-24",15.5,16.025,15.37,15.7,2239500.0],["2025-07-25",15.43,15.96,15.13,15.8,1673300.0],["2025-07-28",15.11,15.35,14.86,15.25,2109500.0],["2025-07-29",14.49,14.54,13.88,13.99,2755800.0],["2025-07-30",13.89,13.979,13.61,13.68,1033500.0],["2025-07-31",14.65,14.855,14.38,14.48,2138800.0],["2025-08-01",13.84,13.995,13.2,13.46,2515600.0],["2025-08-04",14.18,14.23,13.76,13.95,1294200.0],["2025-08-05",13.95,14.085,13.773,14.07,783000.0],["2025-08-06",14.06,14.245,13.81,14.22,730800.0],["2025-08-07",14.29,14.49,13.94,14.18,898200.0],["2025-08-08",13.62,13.718,13.38,13.55,1130400.0],["2025-08-11",13.66,13.77,13.285,13.41,917300.0],["2025-08-12",13.5,13.52,12.9,13.38,1379800.0],["2025-08-13",13.9,14.09,13.7,13.83,1209500.0],["2025-08-14",13.4,13.525,13.115,13.26,1543600.0],["2025-08-15",13.6,13.71,13.35,13.58,1100500.0],["2025-08-18",14.37,14.705,14.19,14.31,1929600.0],["2025-08-19",14.07,14.13,13.41,13.62,2467800.0],["2025-08-20",13.62,14.106,12.7,13.8,3060700.0],["2025-08-21",13.56,13.91,13.27,13.57,1490400.0],["2025-08-22",13.89,14.98,13.835,14.82,3380000.0],["2025-08-25",14.86,14.94,14.33,14.33,1484900.0],["2025-08-26",14.24,15.18,14.24,14.46,1650100.0],["2025-08-27",14.24,14.4,14.05,14.12,1309500.0],["2025-08-28",14.81,15.18,14.69,15.07,2216900.0],["2025-08-29",15.07,15.09,14.57,14.77,1482000.0],["2025-09-02",13.92,13.93,13.47,13.9,2871100.0],["2025-09-03",13.6,13.88,13.54,13.8,778700.0],["2025-09-04",13.22,13.48,13.18,13.42,1084000.0],["2025-09-05",13.99,14.04,13.67,13.82,936200.0],["2025-09-08",13.97,14.14,13.837,14.12,798300.0],["2025-09-09",14.58,16.555,14.43,16.18,8080300.0],["2025-09-10",15.76,16.53,15.683,15.88,4648100.0],["2025-09-11",16.77,16.95,16.3,16.77,3106900.0],["2025-09-12",16.49,16.58,15.82,16.28,1845800.0],["2025-09-15",16.85,16.89,16.12,16.34,1124800.0],["2025-09-16",15.8,16.19,15.35,16.06,1981800.0],["2025-09-17",17.18,17.39,16.537,16.92,2860700.0],["2025-09-18",16.67,16.695,16.33,16.5,1266200.0],["2025-09-19",16.72,16.77,16.43,16.51,1132200.0],["2025-09-22",16.57,17.13,16.55,16.77,1495900.0],["2025-09-23",16.09,16.475,15.98,16.06,4406000.0],["2025-09-24",16.74,16.99,16.21,16.47,4780200.0],["2025-09-25",16.8,17.79,16.41,17.47,3591200.0],["2025-09-26",16.36,16.36,15.35,15.64,4424100.0],["2025-09-29",15.69,15.735,15.13,15.24,2987100.0],["2025-09-30",15.42,15.5,14.78,14.92,2686500.0],["2025-10-01",14.955,15.22,14.72,15.09,1837300.0],["2025-10-02",15.6,15.86,15.285,15.61,1709500.0],["2025-10-03",15.48,15.58,15.133,15.26,1071600.0],["2025-10-06",15.24,15.585,15.03,15.32,763000.0],["2025-10-07",15.4,15.479,14.615,14.73,1453600.0],["2025-10-08",14.58,14.615,14.29,14.49,1485600.0],["2025-10-09",14.27,14.29,13.96,14.165,1589900.0],["2025-10-10",13.62,13.7,12.4,12.63,4755200.0],["2025-10-13",13.53,13.54,13.06,13.43,1776700.0],["2025-10-14",12.72,13.21,12.63,12.9,2323500.0],["2025-10-15",13.35,13.49,13.08,13.23,2350900.0],["2025-10-16",13.0,13.14,12.89,12.96,1437700.0],["2025-10-17",12.4,12.51,12.12,12.39,1932100.0],["2025-10-20",12.6,13.05,12.53,12.92,1136700.0],["2025-10-21",12.7,13.0,12.62,12.85,1463100.0],["2025-10-22",12.62,12.82,12.02,12.27,1631700.0],["2025-10-23",12.5,12.79,12.36,12.61,1069300.0],["2025-10-24",12.85,12.95,12.74,12.87,938600.0],["2025-10-27",13.26,13.4,13.07,13.39,1407800.0],["2025-10-28",13.12,13.415,13.12,13.31,935700.0],["2025-10-29",13.45,13.93,13.175,13.25,1396100.0],["2025-10-30",12.98,13.05,12.53,12.61,1202400.0],["2025-10-31",12.68,12.73,12.55,12.6,739500.0],["2025-11-03",12.76,12.77,12.515,12.61,895300.0],["2025-11-04",12.18,12.445,11.94,12.01,1182300.0],["2025-11-05",12.1,12.175,11.901,12.11,882400.0],["2025-11-06",12.01,12.09,11.71,11.73,1110400.0],["2025-11-07",11.42,11.65,11.21,11.62,1094300.0],["2025-11-10",11.9,11.9,11.665,11.78,886200.0],["2025-11-11",11.86,11.86,11.5,11.59,1455000.0],["2025-11-12",11.61,11.63,11.42,11.55,979700.0],["2025-11-13",11.64,11.64,11.09,11.15,1695800.0],["2025-11-14",10.96,11.595,10.95,11.2,1612200.0],["2025-11-17",11.03,12.87,11.02,12.2,2913800.0],["2025-11-18",11.9,13.04,11.81,12.45,2613900.0],["2025-11-19",11.81,12.715,11.38,12.38,3631400.0],["2025-11-20",12.29,12.75,12.07,12.1,2420100.0],["2025-11-21",12.18,12.39,11.48,12.07,3485900.0],["2025-11-24",12.47,12.75,12.29,12.38,1797100.0],["2025-11-25",12.38,12.97,12.28,12.97,1961200.0],["2025-11-26",12.88,12.93,12.29,12.45,1738200.0],["2025-11-28",12.47,12.58,12.27,12.36,758700.0],["2025-12-01",12.0,12.02,11.595,11.83,1704400.0],["2025-12-02",11.71,11.86,11.49,11.57,1549800.0],["2025-12-03",11.37,11.61,11.2,11.49,1396300.0],["2025-12-04",11.66,11.91,11.62,11.85,1071900.0],["2025-12-05",12.01,12.01,11.77,11.86,764500.0],["2025-12-08",11.93,12.065,11.65,11.91,769000.0],["2025-12-09",11.985,12.02,11.62,11.81,974600.0],["2025-12-10",11.85,12.07,11.6,11.82,982200.0],["2025-12-11",11.49,11.58,11.145,11.2,1683100.0],["2025-12-12",11.62,11.77,11.275,11.31,1139400.0],["2025-12-15",11.25,11.25,10.8,10.84,1335900.0],["2025-12-16",11.06,11.22,10.915,11.07,1129900.0],["2025-12-17",11.13,11.32,10.885,10.93,824700.0],["2025-12-18",11.14,11.19,10.875,10.91,616000.0],["2025-12-19",11.01,11.35,10.99,11.31,924200.0],["2025-12-22",11.45,11.49,11.125,11.14,711900.0],["2025-12-23",11.1,11.12,10.8,10.81,786000.0],["2025-12-24",10.81,10.86,10.56,10.67,602300.0],["2025-12-26",10.67,10.78,10.57,10.73,382100.0],["2025-12-29",10.6,10.7,10.44,10.55,998200.0],["2025-12-30",10.55,10.6,10.44,10.45,646900.0],["2025-12-31",10.56,10.56,10.29,10.34,1356500.0],["2026-01-02",10.83,11.03,10.75,10.93,1030900.0],["2026-01-05",10.9,11.22,10.61,11.12,1311100.0],["2026-01-06",11.15,11.22,10.905,10.93,677700.0],["2026-01-07",10.87,10.87,10.615,10.63,542500.0],["2026-01-08",10.72,11.05,10.59,10.98,929600.0],["2026-01-09",11.17,11.41,11.015,11.02,649000.0],["2026-01-12",12.75,13.66,12.65,13.4,4991800.0],["2026-01-13",12.982,13.12,12.73,12.83,1450000.0],["2026-01-14",12.8,13.18,12.75,12.97,1135600.0],["2026-01-15",12.64,12.66,12.03,12.36,1007900.0],["2026-01-16",12.21,12.275,11.76,11.9,1237400.0],["2026-01-20",11.51,11.7,11.27,11.34,1070300.0],["2026-01-21",11.69,11.96,11.6,11.87,701400.0],["2026-01-22",11.99,12.175,11.92,11.95,466500.0],["2026-01-23",12.56,12.64,12.34,12.34,1091800.0],["2026-01-26",12.99,13.35,12.825,13.34,1908500.0],["2026-01-27",14.65,15.12,14.4,14.51,3705300.0],["2026-01-28",14.61,14.9,14.4,14.8,1165900.0],["2026-01-29",14.72,14.84,13.79,14.21,1596900.0],["2026-01-30",13.8,13.9,13.114,13.21,1303300.0],["2026-02-02",13.36,13.85,13.36,13.63,1186300.0],["2026-02-03",13.425,13.505,12.79,13.13,950200.0],["2026-02-04",12.7,12.7,11.8,12.12,1307100.0],["2026-02-05",12.33,12.44,11.971,12.235,1401400.0],["2026-02-06",12.43,12.99,12.43,12.93,1158500.0],["2026-02-09",13.33,13.47,13.13,13.42,1047800.0],["2026-02-10",13.2,13.31,12.75,13.12,1207500.0],["2026-02-11",14.42,14.84,14.18,14.43,3600100.0],["2026-02-12",15.04,15.42,14.74,14.83,3710500.0],["2026-02-13",14.22,14.7,14.22,14.48,1238400.0],["2026-02-17",14.295,14.4,13.98,14.13,675600.0],["2026-02-18",14.05,14.21,13.57,13.63,987400.0],["2026-02-19",13.6,13.78,13.46,13.75,889000.0],["2026-02-20",13.6,14.0,13.545,13.83,877000.0],["2026-02-23",13.66,13.67,12.515,12.59,2039200.0],["2026-02-24",12.87,13.22,12.53,13.16,2599200.0],["2026-02-25",13.06,13.06,12.59,12.95,1279300.0],["2026-02-26",12.63,12.785,12.36,12.6,863000.0],["2026-02-27",13.5,13.61,13.26,13.48,1619000.0],["2026-03-02",12.84,12.989,12.6,12.82,968600.0],["2026-03-03",11.97,11.97,11.155,11.775,2273600.0],["2026-03-04",11.9,12.17,11.7,12.13,1163100.0],["2026-03-05",11.78,11.985,11.56,11.75,1258600.0],["2026-03-06",11.8,12.25,11.62,11.99,1887400.0],["2026-03-09",13.8,14.42,13.57,14.27,4477400.0],["2026-03-10",13.82,14.84,13.75,14.09,3306400.0],["2026-03-11",13.87,13.87,13.33,13.53,1180700.0],["2026-03-12",13.49,13.83,13.25,13.54,848200.0],["2026-03-13",13.68,14.14,13.49,13.54,833300.0],["2026-03-16",13.8,13.94,13.63,13.72,665800.0],["2026-03-17",13.07,13.225,12.93,13.12,575400.0],["2026-03-18",15.18,15.41,14.58,14.78,4751300.0],["2026-03-19",13.98,14.83,13.88,14.6,2262100.0],["2026-03-20",13.85,13.85,12.94,13.27,2090200.0],["2026-03-23",13.6,13.78,13.43,13.7,1465200.0],["2026-03-24",13.53,14.01,13.53,13.87,1074500.0],["2026-03-25",14.33,14.875,13.99,14.8,1653000.0],["2026-03-26",14.52,15.285,14.28,14.4,1336500.0],["2026-03-27",14.38,14.38,13.5,13.59,1844300.0],["2026-03-30",13.86,13.88,13.316,13.44,1158200.0],["2026-03-31",13.41,13.52,12.73,13.36,1976900.0],["2026-04-01",13.97,14.26,13.81,13.9,1070000.0],["2026-04-02",13.47,13.97,13.31,13.7,674300.0],["2026-04-06",13.68,13.845,13.46,13.57,366300.0],["2026-04-07",13.42,13.6,13.25,13.57,513000.0],["2026-04-08",14.99,15.15,14.525,14.63,1487400.0],["2026-04-09",15.0,15.098,14.65,14.83,1031700.0],["2026-04-10",15.01,15.4,15.01,15.11,943400.0],["2026-04-13",15.79,16.3,15.52,16.08,1567200.0],["2026-04-14",16.92,17.2,16.72,17.13,2092500.0],["2026-04-15",16.67,16.93,16.32,16.88,1171900.0],["2026-04-16",17.75,18.01,17.19,17.23,1876600.0],["2026-04-17",17.74,18.38,17.49,18.21,2080900.0],["2026-04-20",17.97,18.24,17.86,18.17,794000.0],["2026-04-21",18.04,18.04,17.53,17.59,1412800.0],["2026-04-22",17.34,17.52,17.045,17.22,802700.0],["2026-04-23",16.94,17.25,16.62,16.94,1022600.0],["2026-04-24",16.4,16.55,16.195,16.35,872700.0],["2026-04-27",16.28,16.47,15.84,16.44,1603000.0],["2026-04-28",15.47,15.74,15.23,15.41,991500.0],["2026-04-29",15.03,15.05,14.84,14.89,679800.0],["2026-04-30",14.92,15.07,14.66,15.07,678200.0],["2026-05-01",15.14,15.195,14.92,15.0,448900.0],["2026-05-04",15.0,15.51,14.93,15.21,594300.0],["2026-05-05",15.26,15.69,15.185,15.34,754200.0],["2026-05-06",15.7,16.7,15.6,16.63,1810000.0],["2026-05-07",16.005,16.22,15.8,16.01,1461000.0],["2026-05-08",16.02,16.518,15.76,15.88,1146200.0],["2026-05-11",16.1,16.615,16.05,16.35,1053600.0],["2026-05-12",15.5,15.67,15.13,15.31,1241000.0],["2026-05-13",15.63,18.52,15.63,17.92,4399500.0],["2026-05-14",16.21,17.07,16.05,16.94,2284200.0],["2026-05-15",15.55,15.695,15.3,15.33,1703300.0],["2026-05-18",15.24,15.25,14.72,14.87,913200.0],["2026-05-19",14.61,14.76,14.41,14.59,688100.0],["2026-05-20",14.23,14.25,13.77,13.96,1250000.0],["2026-05-21",13.37,13.75,13.05,13.63,2200200.0],["2026-05-22",13.3,14.35,13.28,14.22,2016200.0],["2026-05-26",13.335,13.56,13.022,13.03,2512000.0],["2026-05-27",13.01,13.49,13.01,13.12,1778700.0],["2026-05-28",12.7,12.82,12.375,12.62,1431000.0],["2026-05-29",12.25,12.51,12.058,12.28,2431500.0],["2026-06-01",12.84,13.415,12.8,13.33,2085900.0],["2026-06-02",13.71,14.105,13.66,13.7,2477500.0],["2026-06-03",13.35,13.35,12.68,12.74,1037300.0],["2026-06-04",12.46,12.66,12.449,12.53,734100.0],["2026-06-05",12.26,12.26,11.525,11.69,1295500.0],["2026-06-08",11.45,11.55,11.28,11.37,1316800.0],["2026-06-09",12.16,12.16,11.2,11.43,1778600.0],["2026-06-10",11.2,11.44,11.05,11.07,843300.0],["2026-06-11",10.62,10.89,10.47,10.88,1314200.0],["2026-06-12",10.92,11.1,10.715,10.73,1120300.0],["2026-06-15",11.09,11.41,11.09,11.34,1347100.0],["2026-06-16",10.66,10.83,10.435,10.75,1934700.0],["2026-06-17",10.53,10.83,10.4,10.41,1265100.0],["2026-06-18",10.08,10.18,9.815,10.06,2416700.0],["2026-06-22",9.84,10.03,9.675,9.78,1897600.0],["2026-06-23",9.55,9.84,9.54,9.63,1392500.0],["2026-06-24",9.39,9.465,9.225,9.24,1305600.0],["2026-06-25",8.785,8.8,8.52,8.72,1854100.0],["2026-06-26",8.4,8.595,8.35,8.58,1395700.0],["2026-06-29",8.95,9.03,8.74,8.9,1013200.0],["2026-06-30",8.89,9.195,8.89,9.05,881000.0],["2026-07-01",8.92,9.39,8.92,9.18,1082900.0],["2026-07-02",9.06,9.31,8.93,9.1,905800.0],["2026-07-06",9.11,9.2703,9.09,9.13,604160.293635],["2026-07-07",9.45,9.95,9.405,9.44,2065210.364789],["2026-07-08",10.41,10.675,10.21,10.52,4719285.752326],["2026-07-09",10.28,10.575,10.2366,10.47,1112504.814547],["2026-07-10",10.94,11.16,10.89,10.91,1496468.901547],["2026-07-13",10.51,10.595,10.38,10.39,825819.200394],["2026-07-14",9.81,10.2,9.69,9.73,2090578.078037],["2026-07-15",9.96,10.31,9.96,10.03,1142579.746962],["2026-07-16",10.53,10.53,10.03,10.06,1985761.479437],["2026-07-17",9.53,9.655,9.29,9.54,1782560.41764],["2026-07-20",9.935,10.27,9.935,10.04,867325.747816],["2026-07-21",10.04,10.23,9.95,10.05,1134529.362844],["2026-07-22",9.97,9.97,9.725,9.76,586671.019998],["2026-07-23",9.86,9.96,9.585,9.69,869690.634713],["2026-07-24",9.65,9.69,9.432,9.47,933441.334103],["2026-07-27",10.01,10.018,9.745,9.93,896175.04425],["2026-07-28",9.76,10.15,9.75,10.11,1150501.721183],["2026-07-29",10.19,10.33,9.88,9.9,1264345.770991],["2026-07-30",9.82,10.16,9.7105,10.14,1002391.908556],["2026-07-31",11.07,11.2,10.79,11.15,2398611.76993],["2026-08-03",11.55,12.405,11.5066,11.9,4039740.476331],["2026-08-04",12.8,13.14,12.641,13.08,3519445.519652],["2026-08-05",12.91,13.05,12.425,12.51,2455515.1798],["2026-08-06",12.142,12.185,11.96,12.15,973875.43404],["2026-08-07",12.325,12.36,12.13,12.33,739205.601209],["2026-08-10",11.78,11.865,11.66,11.835,1029406.266318],["2026-08-11",11.83,11.875,11.7,11.75,537269.10845],["2026-08-12",11.88,11.88,11.59,11.75,652239.463905],["2026-08-13",11.42,11.6,11.3,11.41,1241732.985756],["2026-08-14",11.75,11.82,11.64,11.71,895799.838618],["2026-08-17",11.58,11.58,11.345,11.39,1892393.964456],["2026-08-18",11.1,11.14,10.755,10.84,1650561.657574],["2026-08-19",12.27,12.53,11.66,12.37,3365507.620241],["2026-08-20",11.625,11.68,11.045,11.42,2405980.420409],["2026-08-21",11.48,11.48,11.115,11.14,754952.41801],["2026-08-24",10.77,10.8,10.375,10.42,2110124.60968],["2026-08-25",10.48,10.645,10.45,10.51,1553133.819711],["2026-08-26",10.37,10.505,10.21,10.23,1578410.677971],["2026-08-27",10.6,10.85,10.525,10.59,1299566.873498],["2026-08-28",10.71,10.85,10.55,10.64,1546893.095889],["2026-08-31",10.63,10.685,10.22,10.24,1645123.624084],["2026-09-01",10.26,10.465,10.21,10.24,803485.707607],["2026-09-02",10.24,10.385,10.24,10.25,818066.11991],["2026-09-03",10.31,10.505,10.11,10.48,788755.783741],["2026-09-04",10.78,10.955,10.78,10.94,782499.813341],["2026-09-08",10.46,10.47,10.235,10.42,1616698.607997],["2026-09-09",10.15,10.39,10.055,10.21,1956237.119789],["2026-09-10",9.805,10.035,9.77,9.9,1372780.311715],["2026-09-11",10.04,10.15,9.96,9.96,842568.032436],["2026-09-14",9.71,9.98,9.68,9.83,900464.781462],["2026-09-15",9.54,9.6577,9.52,9.52,1325446.16151]]}