{"t":"LCID","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-18",102.5,102.5,98.2,98.9,56430.0],["2020-09-21",99.0,99.6,98.6,98.6,76280.0],["2020-09-22",99.6,99.6,98.5,98.8,128080.0],["2020-09-23",99.0,99.05,97.9,98.5,19260.0],["2020-09-24",98.5,98.5,97.5,97.7,60550.0],["2020-09-25",97.7,98.5,97.7,98.1,69250.0],["2020-09-28",99.0,99.4,98.3,98.3,7230.0],["2020-09-29",98.8,98.8,97.6,97.8,18960.0],["2020-09-30",98.5,98.5,97.7,97.8,54620.0],["2020-10-01",98.5,98.5,97.4,97.6,106850.0],["2020-10-02",97.3,98.0,97.3,97.4,392570.0],["2020-10-05",98.0,98.0,96.9,97.1,314800.0],["2020-10-06",97.4,97.5,96.7,96.8,190240.0],["2020-10-07",97.2,97.5,96.7,97.1,132540.0],["2020-10-08",97.0,97.5,97.0,97.17,55030.0],["2020-10-09",97.6,97.7,97.22,97.5,240150.0],["2020-10-12",98.2,98.2,97.3,97.3,17230.0],["2020-10-13",98.5,98.5,96.7,97.0,162390.0],["2020-10-14",97.5,97.7,96.8,96.8,217790.0],["2020-10-15",96.7,97.2,96.5,96.8,34800.0],["2020-10-16",96.9,97.05,96.7,96.8,30500.0],["2020-10-19",97.1,97.3,96.77,96.8,34870.0],["2020-10-20",97.1,97.4,96.7,96.7,7820.0],["2020-10-21",97.3,97.3,96.5,96.6,29230.0],["2020-10-22",96.6,96.7,96.3,96.5,144190.0],["2020-10-23",96.5,97.0,96.3,96.3,206780.0],["2020-10-26",96.5,96.6,96.4,96.5,239480.0],["2020-10-27",96.5,97.0,96.4,96.5,30410.0],["2020-10-28",97.4,97.4,96.3,96.5,157150.0],["2020-10-29",96.6,97.0,96.2,96.5,165290.0],["2020-10-30",96.5,96.9,96.0,96.3,115430.0],["2020-11-02",96.3,96.4,96.0,96.3,71670.0],["2020-11-03",96.3,97.0,96.2,96.9,18980.0],["2020-11-04",97.0,97.3,96.8,96.9,50980.0],["2020-11-05",97.6,97.8,97.3,97.7,153450.0],["2020-11-06",97.9,97.9,97.2,97.2,144400.0],["2020-11-09",97.0,97.25,96.6,96.7,16350.0],["2020-11-10",96.6,98.0,96.6,97.0,71470.0],["2020-11-11",96.9,97.4,96.6,96.8,72450.0],["2020-11-12",96.7,97.2,96.7,97.0,150200.0],["2020-11-13",97.4,97.4,96.9,96.9,75480.0],["2020-11-16",97.0,97.3,96.85,97.0,15130.0],["2020-11-17",97.2,97.2,96.9,97.1,4600.0],["2020-11-18",97.4,97.4,96.7,97.4,30170.0],["2020-11-19",97.5,98.0,97.0,97.2,4450.0],["2020-11-20",97.1,97.35,96.9,97.1,99590.0],["2020-11-23",97.9,97.9,97.1,97.5,13440.0],["2020-11-24",97.8,97.8,97.0,97.6,5720.0],["2020-11-25",97.6,97.66,97.0,97.6,133240.0],["2020-11-27",98.0,98.5,97.7,98.3,41620.0],["2020-11-30",98.8,99.0,98.26,98.8,162370.0],["2020-12-01",98.7,98.8,98.2,98.8,139430.0],["2020-12-02",98.8,98.85,98.4,98.7,144100.0],["2020-12-03",98.8,98.8,98.6,98.7,51320.0],["2020-12-04",98.8,98.9,98.6,98.8,40540.0],["2020-12-07",98.8,99.8,98.7,99.4,208530.0],["2020-12-08",99.4,99.8,98.3,98.6,229640.0],["2020-12-09",98.9,99.7,98.4,99.2,339430.0],["2020-12-10",99.3,99.3,98.8,99.1,760680.0],["2020-12-11",99.6,99.6,99.1,99.4,90000.0],["2020-12-14",99.6,99.8,99.4,99.8,198250.0],["2020-12-15",99.7,100.3,99.0,99.7,116240.0],["2020-12-16",99.5,100.0,99.4,99.45,119160.0],["2020-12-17",99.8,100.0,99.45,99.7,148360.0],["2020-12-18",99.8,99.8,99.5,99.6,86900.0],["2020-12-21",99.8,100.0,99.6,99.7,53280.0],["2020-12-22",100.3,100.3,99.7,100.0,75560.0],["2020-12-23",100.3,100.3,99.95,100.3,235370.0],["2020-12-24",100.8,101.0,100.1,100.4,209300.0],["2020-12-28",101.1,101.8,100.4,100.8,406790.0],["2020-12-29",101.0,101.1,100.3,100.6,178460.0],["2020-12-30",100.4,100.8,100.2,100.7,315270.0],["2020-12-31",100.7,100.7,100.1,100.1,126620.0],["2021-01-04",100.3,100.8,100.2,100.4,117270.0],["2021-01-05",100.4,100.4,100.0,100.2,68570.0],["2021-01-06",100.0,100.2,100.0,100.1,63660.0],["2021-01-07",100.0,100.4,100.0,100.3,107550.0],["2021-01-08",100.5,100.5,100.2,100.3,73820.0],["2021-01-11",100.5,140.0,100.3,132.0,10816750.0],["2021-01-12",149.9,156.3,130.0,141.5,11210050.0],["2021-01-13",151.0,171.2,145.0,167.2,9409150.0],["2021-01-14",187.1,201.4,161.0,173.6,14098300.0],["2021-01-15",178.1,210.0,162.0,183.6,18485420.0],["2021-01-19",180.5,186.9,175.0,179.0,6833640.0],["2021-01-20",183.5,187.3,178.0,180.6,2762770.0],["2021-01-21",180.9,182.5,171.1,178.1,2359050.0],["2021-01-22",184.9,226.7,180.0,223.5,9416450.0],["2021-01-25",267.7,273.0,185.5,249.5,11736970.0],["2021-01-26",243.7,246.6,223.7,244.4,4156220.0],["2021-01-27",212.9,233.3,204.5,211.5,4496080.0],["2021-01-28",213.4,228.8,200.1,223.3,3333410.0],["2021-01-29",217.0,243.5,212.1,228.8,3428040.0],["2021-02-01",236.4,259.7,227.3,252.0,4323190.0],["2021-02-02",279.8,351.8,264.6,321.4,10019670.0],["2021-02-03",323.5,345.0,275.75,294.9,8528120.0],["2021-02-04",290.0,314.5,261.3,302.2,4538520.0],["2021-02-05",309.0,360.0,307.0,346.5,6666530.0],["2021-02-08",341.7,349.8,303.0,328.8,3568430.0],["2021-02-09",317.0,336.9,302.2,333.1,2897330.0],["2021-02-10",320.0,344.9,300.0,328.7,3335550.0],["2021-02-11",322.5,331.6,312.0,315.0,2635000.0],["2021-02-12",350.4,413.7,335.1,399.8,6917590.0],["2021-02-16",382.7,550.0,365.2,527.0,9688340.0],["2021-02-17",546.7,595.0,503.0,562.3,6390770.0],["2021-02-18",558.1,648.6,555.5,580.5,7698270.0],["2021-02-19",600.9,619.7,503.2,529.4,5999790.0],["2021-02-22",628.7,632.0,560.8,573.7,8815290.0],["2021-02-23",350.2,439.4,300.0,352.1,19044790.0],["2021-02-24",356.4,357.2,278.5,287.0,14247190.0],["2021-02-25",297.1,323.8,267.1,278.2,8226600.0],["2021-02-26",312.5,325.2,285.0,307.5,6887100.0],["2021-03-01",324.9,325.4,298.3,306.3,4215380.0],["2021-03-02",300.0,303.9,265.6,277.7,3567670.0],["2021-03-03",276.5,279.7,239.3,242.0,4388420.0],["2021-03-04",238.9,255.4,214.35,243.4,6223560.0],["2021-03-05",245.2,251.8,204.0,244.0,5389340.0],["2021-03-08",243.4,251.8,220.0,220.9,2981450.0],["2021-03-09",232.6,250.0,228.0,244.6,3121490.0],["2021-03-10",251.05,272.6,243.1,247.0,3294740.0],["2021-03-11",257.9,271.8,253.1,268.4,2445940.0],["2021-03-12",255.0,279.9,251.0,267.7,2022540.0],["2021-03-15",274.6,288.0,270.3,286.9,2393980.0],["2021-03-16",310.6,329.7,292.0,311.0,6758870.0],["2021-03-17",296.9,306.8,281.5,295.0,4091710.0],["2021-03-18",288.0,294.2,268.0,269.0,2212930.0],["2021-03-19",266.2,274.5,257.9,268.8,1957540.0],["2021-03-22",274.8,276.3,260.2,261.5,1614720.0],["2021-03-23",261.5,262.2,237.5,240.5,2301260.0],["2021-03-24",244.5,244.8,222.4,225.6,2404870.0],["2021-03-25",217.1,242.4,210.2,240.3,3077980.0],["2021-03-26",230.6,239.2,220.7,230.2,1817170.0],["2021-03-29",228.8,229.6,213.5,213.5,2166360.0],["2021-03-30",211.8,236.5,210.7,235.1,1820120.0],["2021-03-31",240.6,242.28,227.8,231.8,1529890.0],["2021-04-01",242.5,244.7,232.1,237.8,1283980.0],["2021-04-05",245.5,246.1,230.0,230.0,1323820.0],["2021-04-06",230.5,249.6,230.2,244.6,1984000.0],["2021-04-07",241.1,244.7,227.0,228.2,1534190.0],["2021-04-08",230.6,233.7,226.6,231.6,792230.0],["2021-04-09",229.8,233.4,227.6,229.7,763640.0],["2021-04-12",229.3,234.5,217.7,220.3,1059410.0],["2021-04-13",219.6,227.2,215.7,220.9,1612160.0],["2021-04-14",220.2,222.5,215.4,217.3,1190080.0],["2021-04-15",218.3,221.0,198.2,201.2,2560220.0],["2021-04-16",200.7,205.0,192.5,195.2,1704400.0],["2021-04-19",198.7,203.3,186.8,195.4,1955240.0],["2021-04-20",195.2,197.2,183.1,184.5,1822730.0],["2021-04-21",183.0,198.9,176.2,198.9,2254520.0],["2021-04-22",202.0,206.5,189.0,196.6,1742260.0],["2021-04-23",197.0,207.3,196.1,205.5,1323280.0],["2021-04-26",206.7,242.9,204.1,238.7,5577950.0],["2021-04-27",240.7,243.3,225.0,227.4,1812230.0],["2021-04-28",225.5,242.4,221.0,230.4,1916760.0],["2021-04-29",232.9,233.9,215.3,220.7,1152710.0],["2021-04-30",213.5,220.3,210.9,210.9,1056970.0],["2021-05-03",211.9,211.9,198.8,199.1,1344570.0],["2021-05-04",195.9,198.4,189.5,191.7,1250980.0],["2021-05-05",196.8,199.8,191.2,191.8,469740.0],["2021-05-06",191.8,193.5,185.8,189.6,1045350.0],["2021-05-07",190.5,197.2,187.5,192.8,1455270.0],["2021-05-10",195.4,195.7,186.3,186.4,980270.0],["2021-05-11",176.9,189.0,174.0,186.0,1434300.0],["2021-05-12",182.5,185.4,177.5,178.0,799120.0],["2021-05-13",179.0,188.6,172.5,172.5,1338470.0],["2021-05-14",177.6,181.6,175.1,179.4,662320.0],["2021-05-17",182.3,187.1,180.3,183.1,634790.0],["2021-05-18",186.9,196.7,185.2,193.8,1157550.0],["2021-05-19",189.1,190.5,186.1,189.7,640280.0],["2021-05-20",191.7,200.5,191.5,197.9,776980.0],["2021-05-21",201.7,203.7,195.08,198.1,688150.0],["2021-05-24",201.5,201.8,193.3,194.0,679620.0],["2021-05-25",196.0,205.8,191.3,202.8,1519740.0],["2021-05-26",202.5,211.0,197.11,199.9,1569960.0],["2021-05-27",201.8,201.9,194.5,198.8,718900.0],["2021-05-28",195.5,201.7,195.0,197.2,693330.0],["2021-06-01",200.0,224.1,197.8,215.6,2253040.0],["2021-06-02",220.5,236.3,216.35,235.6,2111080.0],["2021-06-03",232.5,245.9,220.1,229.6,1887570.0],["2021-06-04",240.7,243.3,233.8,239.5,1291120.0],["2021-06-07",248.0,265.4,243.1,265.0,2316240.0],["2021-06-08",273.0,278.8,247.0,266.4,2275390.0],["2021-06-09",268.8,274.0,261.5,264.9,1390020.0],["2021-06-10",264.7,264.8,245.6,253.8,1130050.0],["2021-06-11",256.0,256.0,247.0,251.4,726900.0],["2021-06-14",251.6,251.6,240.1,241.2,768790.0],["2021-06-15",239.9,240.3,225.5,226.1,1121860.0],["2021-06-16",221.9,241.0,220.5,240.4,995710.0],["2021-06-17",234.4,243.54,233.3,235.5,690600.0],["2021-06-18",232.5,238.3,231.8,234.0,462130.0],["2021-06-21",237.0,237.1,227.5,229.6,496560.0],["2021-06-22",230.2,236.0,224.5,234.2,587410.0],["2021-06-23",237.9,251.0,233.2,250.6,1337300.0],["2021-06-24",255.9,262.8,248.0,248.5,1444460.0],["2021-06-25",257.0,259.5,250.1,251.8,1145340.0],["2021-06-28",262.3,273.8,260.25,270.0,1870590.0],["2021-06-29",273.4,274.0,262.2,263.2,856280.0],["2021-06-30",262.0,289.5,256.8,288.2,1964720.0],["2021-07-01",289.9,298.1,274.1,277.2,1845920.0],["2021-07-02",281.2,281.9,266.8,270.2,918890.0],["2021-07-06",275.0,280.0,263.5,263.8,930280.0],["2021-07-07",265.2,268.9,247.62,255.2,928640.0],["2021-07-08",239.9,255.5,235.4,249.6,923580.0],["2021-07-09",253.4,263.7,252.4,255.5,723020.0],["2021-07-12",259.1,274.0,257.1,268.5,1265740.0],["2021-07-13",265.3,271.1,257.7,259.1,856150.0],["2021-07-14",254.0,257.0,237.7,237.9,1266710.0],["2021-07-15",240.0,243.3,225.6,229.6,1034530.0],["2021-07-16",234.0,238.5,223.0,227.9,891290.0],["2021-07-19",219.9,226.6,209.0,222.0,1056440.0],["2021-07-20",228.1,247.4,221.5,242.8,1219450.0],["2021-07-21",244.8,249.3,226.6,234.3,1247020.0],["2021-07-22",233.3,241.8,223.0,229.0,1106980.0],["2021-07-23",240.2,245.5,225.5,242.5,1790560.0],["2021-07-26",252.4,290.3,243.2,268.3,3157320.0],["2021-07-27",274.9,275.5,251.1,251.8,1618410.0],["2021-07-28",257.14,262.0,239.8,240.8,1258040.0],["2021-07-29",245.4,246.99,232.5,233.5,1049460.0],["2021-07-30",229.48,242.3,229.4,237.2,1114480.0],["2021-08-02",241.93,242.4,234.5,237.7,789440.0],["2021-08-03",239.3,239.5,229.55,235.8,857940.0],["2021-08-04",234.8,234.9,225.4,226.3,701510.0],["2021-08-05",229.2,232.9,227.0,227.5,657360.0],["2021-08-06",229.35,239.1,228.0,233.8,768650.0],["2021-08-09",234.0,236.2,230.3,235.0,648960.0],["2021-08-10",238.8,252.4,237.0,244.6,1192360.0],["2021-08-11",249.7,250.0,240.2,244.7,800910.0],["2021-08-12",243.1,245.0,238.1,238.5,749960.0],["2021-08-13",237.1,242.5,234.2,234.8,587730.0],["2021-08-16",230.45,233.2,224.3,228.3,750860.0],["2021-08-17",222.4,227.7,221.3,225.6,707700.0],["2021-08-18",229.3,229.3,221.52,225.5,587390.0],["2021-08-19",221.8,226.1,215.1,217.1,660390.0],["2021-08-20",217.51,221.0,216.0,216.7,527770.0],["2021-08-23",220.1,221.1,214.2,216.5,709860.0],["2021-08-24",219.4,229.7,217.8,228.3,1027790.0],["2021-08-25",222.5,225.0,217.7,218.1,1166730.0],["2021-08-26",218.4,220.7,214.0,214.8,909490.0],["2021-08-27",214.5,215.3,209.0,210.3,1192690.0],["2021-08-30",208.5,208.8,198.6,206.3,1499920.0],["2021-08-31",202.8,206.8,199.2,199.6,1145470.0],["2021-09-01",161.2,184.4,161.2,177.9,14961190.0],["2021-09-02",184.4,189.19,180.0,186.6,3838670.0],["2021-09-03",188.35,197.6,186.7,195.6,2523670.0],["2021-09-07",198.0,199.5,190.1,198.9,1983510.0],["2021-09-08",199.3,200.26,187.0,189.3,2095610.0],["2021-09-09",192.2,200.6,190.9,198.5,2178860.0],["2021-09-10",201.83,206.2,199.0,199.3,1622910.0],["2021-09-13",202.65,205.9,196.6,200.6,1577840.0],["2021-09-14",191.9,197.4,187.0,189.5,2411830.0],["2021-09-15",193.7,201.6,190.5,199.1,3228070.0],["2021-09-16",208.45,216.0,203.6,211.7,4592740.0],["2021-09-17",224.2,235.1,219.03,229.6,10411560.0],["2021-09-20",220.25,242.2,216.6,240.7,6814300.0],["2021-09-21",247.8,279.3,245.7,268.1,11479590.0],["2021-09-22",277.35,282.1,242.8,249.5,8732050.0],["2021-09-23",255.7,261.3,246.2,254.2,3876490.0],["2021-09-24",252.6,256.6,243.87,254.3,2663360.0],["2021-09-27",258.6,272.7,257.41,258.9,4469620.0],["2021-09-28",259.7,264.1,241.5,245.4,3813660.0],["2021-09-29",264.5,283.9,260.1,262.8,12069180.0],["2021-09-30",271.22,271.4,250.9,253.8,4684400.0],["2021-10-01",255.1,257.5,242.1,246.1,3069610.0],["2021-10-04",247.6,250.3,235.35,241.4,2877960.0],["2021-10-05",241.8,247.85,238.6,240.2,2174270.0],["2021-10-06",235.5,245.5,234.1,242.9,1927070.0],["2021-10-07",245.5,247.2,240.4,243.8,1754350.0],["2021-10-08",243.2,245.3,230.41,232.3,2507100.0],["2021-10-11",236.3,236.4,226.8,228.7,2197450.0],["2021-10-12",231.4,236.5,226.6,230.6,2387170.0],["2021-10-13",228.5,230.2,221.1,225.9,2043740.0],["2021-10-14",225.1,241.0,225.0,240.1,2075610.0],["2021-10-15",238.4,242.2,234.3,240.8,1489150.0],["2021-10-18",239.9,256.6,239.7,253.4,2618280.0],["2021-10-19",254.1,256.1,244.8,247.3,1603470.0],["2021-10-20",247.6,252.7,241.4,242.4,1546290.0],["2021-10-21",243.0,250.5,240.4,244.6,2181030.0],["2021-10-22",240.3,241.9,234.1,241.1,1638400.0],["2021-10-25",248.8,274.0,247.02,268.5,5394180.0],["2021-10-26",268.5,282.0,260.5,263.8,4097950.0],["2021-10-27",276.9,289.4,267.3,270.2,5222460.0],["2021-10-28",285.4,397.8,280.8,354.8,37722090.0],["2021-10-29",382.5,416.0,354.3,369.9,22109740.0],["2021-11-01",399.95,401.7,357.3,365.3,12143530.0],["2021-11-02",345.65,353.9,330.2,351.3,7503250.0],["2021-11-03",342.3,373.8,342.3,365.45,6113370.0],["2021-11-04",373.8,377.0,360.7,371.2,4073040.0],["2021-11-05",375.0,419.2,361.7,418.0,11388110.0],["2021-11-08",435.4,478.7,430.4,459.2,15419540.0],["2021-11-09",474.8,480.4,421.5,447.8,9017770.0],["2021-11-10",423.0,450.0,393.41,407.5,7934280.0],["2021-11-11",427.5,457.5,417.4,449.8,6984630.0],["2021-11-12",440.0,451.9,427.4,439.3,4101530.0],["2021-11-15",446.0,461.4,434.1,448.8,7711100.0],["2021-11-16",499.3,556.8,465.09,555.2,24865460.0],["2021-11-17",562.0,577.5,503.1,525.5,19838620.0],["2021-11-18",490.3,496.7,430.0,470.5,13163480.0],["2021-11-19",471.6,554.0,471.5,552.1,16671840.0],["2021-11-22",530.35,574.4,500.8,511.2,13076180.0],["2021-11-23",516.75,543.3,495.2,524.4,8799880.0],["2021-11-24",517.4,535.0,498.3,525.7,6122530.0],["2021-11-26",494.5,523.7,494.13,517.2,3670800.0],["2021-11-29",520.3,553.3,507.1,550.6,7673140.0],["2021-11-30",544.3,567.0,516.0,529.8,9234160.0],["2021-12-01",540.8,562.4,509.5,511.4,7865410.0],["2021-12-02",508.5,518.4,460.2,484.1,7716850.0],["2021-12-03",485.5,494.9,445.7,472.7,7644120.0],["2021-12-06",400.25,457.5,380.6,448.6,10392980.0],["2021-12-07",465.05,472.5,430.2,438.8,5774080.0],["2021-12-08",426.0,454.0,413.4,447.2,5013590.0],["2021-12-09",413.7,427.4,361.4,365.2,12087260.0],["2021-12-10",380.0,390.8,358.0,376.6,9180400.0],["2021-12-13",399.9,402.9,368.4,391.5,8269750.0],["2021-12-14",379.6,413.0,371.6,408.7,6437400.0],["2021-12-15",393.7,416.9,388.0,408.1,5947470.0],["2021-12-16",410.9,425.0,395.1,400.5,5558900.0],["2021-12-17",384.5,404.5,363.5,400.1,12615760.0],["2021-12-20",380.3,397.1,369.2,379.9,3890370.0],["2021-12-21",382.5,393.3,367.5,380.2,3891150.0],["2021-12-22",379.1,401.9,377.0,387.0,3662010.0],["2021-12-23",385.2,386.9,373.7,376.4,2770340.0],["2021-12-27",371.7,391.62,355.3,386.4,4862290.0],["2021-12-28",377.8,383.5,367.5,369.8,2844150.0],["2021-12-29",367.25,371.6,358.6,369.7,2537470.0],["2021-12-30",366.8,395.0,366.8,387.5,3620290.0],["2021-12-31",382.4,398.0,378.5,380.5,1956200.0],["2022-01-03",385.5,417.6,379.6,409.3,4568510.0],["2022-01-04",407.5,412.9,383.8,394.1,3047690.0],["2022-01-05",386.8,390.6,361.3,366.8,4331880.0],["2022-01-06",364.5,385.8,337.6,382.2,5837550.0],["2022-01-07",375.05,432.9,375.0,419.8,7841960.0],["2022-01-10",406.3,431.7,404.3,417.2,4435330.0],["2022-01-11",418.1,454.8,414.9,454.7,6055420.0],["2022-01-12",457.4,475.9,440.3,454.3,4959270.0],["2022-01-13",457.3,462.9,413.6,414.1,3629310.0],["2022-01-14",409.75,434.0,409.5,422.2,3330840.0],["2022-01-18",406.8,412.8,390.0,392.1,2951150.0],["2022-01-19",394.8,424.4,394.4,400.3,3699460.0],["2022-01-20",415.1,429.5,386.9,387.2,4583190.0],["2022-01-21",390.3,399.8,371.85,377.5,3825400.0],["2022-01-24",361.4,378.8,341.2,377.5,4517300.0],["2022-01-25",366.3,375.5,352.2,354.6,2702910.0],["2022-01-26",362.9,368.8,329.9,334.1,5105810.0],["2022-01-27",338.5,339.1,283.9,287.0,6731820.0],["2022-01-28",280.58,284.3,256.33,271.5,6677950.0],["2022-01-31",281.15,294.8,274.2,293.9,4174310.0],["2022-02-01",305.25,308.5,286.2,299.6,3897230.0],["2022-02-02",292.25,299.6,274.0,276.8,3530150.0],["2022-02-03",265.0,285.9,262.9,269.5,3018040.0],["2022-02-04",269.8,278.5,262.1,275.5,2039450.0],["2022-02-07",276.1,283.3,264.0,269.7,2254000.0],["2022-02-08",268.0,276.3,258.9,274.3,1919320.0],["2022-02-09",277.7,289.4,275.9,288.3,2180860.0],["2022-02-10",276.5,294.0,274.4,279.1,2445830.0],["2022-02-11",275.25,282.0,256.1,258.4,2876180.0],["2022-02-14",258.12,284.1,256.8,274.4,4121750.0],["2022-02-15",281.1,288.9,276.2,288.7,2233030.0],["2022-02-16",283.35,291.8,278.6,290.0,1584200.0],["2022-02-17",284.4,301.2,279.2,281.1,2481060.0],["2022-02-18",278.25,282.8,257.85,265.9,2847510.0],["2022-02-22",257.65,272.8,249.4,255.1,3263450.0],["2022-02-23",257.65,261.9,238.0,239.7,2715960.0],["2022-02-24",220.12,254.45,217.7,252.8,3506270.0],["2022-02-25",254.4,270.0,245.6,263.5,2828720.0],["2022-02-28",267.4,290.5,261.7,289.8,5176180.0],["2022-03-01",244.85,257.5,233.8,249.9,6275770.0],["2022-03-02",247.2,247.7,236.0,245.8,2403820.0],["2022-03-03",244.9,245.2,224.1,226.3,2889310.0],["2022-03-04",226.19,237.3,220.1,226.3,3321650.0],["2022-03-07",229.4,244.1,229.0,231.7,3511030.0],["2022-03-08",228.55,257.1,226.1,242.4,3334960.0],["2022-03-09",251.3,255.33,247.5,252.6,1816880.0],["2022-03-10",249.1,249.1,235.1,242.1,1650880.0],["2022-03-11",240.5,242.3,228.1,229.2,1882470.0],["2022-03-14",226.3,232.5,213.14,215.5,2136620.0],["2022-03-15",215.0,220.3,204.9,219.8,2040420.0],["2022-03-16",221.3,238.95,221.3,236.2,2844370.0],["2022-03-17",233.2,249.3,228.51,246.5,2149120.0],["2022-03-18",249.4,261.5,246.5,256.7,3474030.0],["2022-03-21",258.5,262.0,248.2,253.9,1752130.0],["2022-03-22",254.5,272.5,251.21,266.5,3066340.0],["2022-03-23",265.0,268.1,257.12,259.0,2098120.0],["2022-03-24",260.1,265.7,250.3,262.5,1492520.0],["2022-03-25",259.4,260.6,245.2,251.6,1727670.0],["2022-03-28",253.4,259.47,246.4,253.8,1822420.0],["2022-03-29",255.6,276.0,254.6,273.6,3366710.0],["2022-03-30",271.8,281.35,262.0,265.0,2163840.0],["2022-03-31",265.4,265.49,252.5,254.0,1739910.0],["2022-04-01",253.9,255.6,242.6,245.5,1717500.0],["2022-04-04",246.6,254.3,246.4,252.1,1702580.0],["2022-04-05",252.1,261.6,236.5,237.3,2114640.0],["2022-04-06",236.0,236.0,226.1,229.9,1940710.0],["2022-04-07",231.0,232.2,214.59,223.2,2127700.0],["2022-04-08",220.6,223.4,215.5,216.7,1513110.0],["2022-04-11",216.25,226.45,211.0,217.0,2010010.0],["2022-04-12",223.8,226.9,211.0,212.9,2190260.0],["2022-04-13",213.3,221.3,208.3,220.5,2212610.0],["2022-04-14",218.8,220.8,209.1,210.1,1885800.0],["2022-04-18",209.8,211.1,198.6,203.2,2182140.0],["2022-04-19",202.2,214.45,198.0,214.1,1831270.0],["2022-04-20",212.05,212.85,206.1,208.7,1395700.0],["2022-04-21",213.2,218.7,194.75,195.5,2392490.0],["2022-04-22",196.4,200.1,189.1,191.1,2232390.0],["2022-04-25",189.65,194.8,187.6,193.3,2385940.0],["2022-04-26",192.55,193.4,176.1,176.4,3989240.0],["2022-04-27",186.8,187.0,179.9,180.7,2905450.0],["2022-04-28",184.4,190.5,175.0,188.9,2511030.0],["2022-04-29",188.8,194.9,180.2,180.8,1904820.0],["2022-05-02",180.8,191.0,176.5,190.6,1930150.0],["2022-05-03",189.6,196.8,188.1,196.0,1609080.0],["2022-05-04",193.25,203.0,187.1,202.6,2050590.0],["2022-05-05",199.1,199.2,183.5,188.5,2284650.0],["2022-05-06",185.6,190.8,174.35,181.5,2537170.0],["2022-05-09",173.35,174.45,161.8,163.5,4134670.0],["2022-05-10",172.7,172.7,153.5,159.5,3156190.0],["2022-05-11",158.7,159.6,136.7,138.6,4403760.0],["2022-05-12",135.7,164.2,132.5,156.9,4281700.0],["2022-05-13",162.5,183.3,162.5,180.1,3888810.0],["2022-05-16",180.3,185.4,172.4,173.6,1864980.0],["2022-05-17",175.1,183.9,172.72,178.5,1890800.0],["2022-05-18",175.8,184.06,170.65,173.6,2248720.0],["2022-05-19",177.48,199.3,174.6,192.7,3961640.0],["2022-05-20",197.4,198.0,173.45,183.9,2854090.0],["2022-05-23",183.1,185.6,177.0,184.0,1585230.0],["2022-05-24",179.7,183.0,168.6,171.0,1804980.0],["2022-05-25",170.45,175.9,167.6,174.5,1866160.0],["2022-05-26",172.6,193.0,172.0,188.9,2511170.0],["2022-05-27",192.3,198.8,191.3,198.3,1914000.0],["2022-05-31",200.7,207.25,193.8,201.8,2402130.0],["2022-06-01",203.0,205.45,192.63,195.0,1574690.0],["2022-06-02",193.1,201.51,189.0,199.6,1558420.0],["2022-06-03",192.4,193.8,183.22,186.7,1814490.0],["2022-06-06",190.4,199.8,187.9,191.5,1592090.0],["2022-06-07",189.2,193.95,186.4,189.6,1259800.0],["2022-06-08",190.1,201.1,189.7,195.9,1561930.0],["2022-06-09",193.44,196.6,188.0,188.8,1601080.0],["2022-06-10",185.2,191.4,180.0,180.2,1436430.0],["2022-06-13",170.1,171.9,161.6,163.1,1856380.0],["2022-06-14",165.0,169.5,158.0,166.0,1572310.0],["2022-06-15",163.0,176.6,162.2,175.2,1767130.0],["2022-06-16",168.5,170.0,153.0,155.5,1908980.0],["2022-06-17",159.9,168.1,156.11,166.3,2404400.0],["2022-06-21",171.6,186.85,171.5,179.0,2175040.0],["2022-06-22",176.6,185.8,174.8,180.3,1430130.0],["2022-06-23",181.1,196.5,179.9,193.0,2414700.0],["2022-06-24",195.9,198.7,187.7,192.1,5011700.0],["2022-06-27",190.1,193.4,179.4,183.9,1688260.0],["2022-06-28",182.5,187.58,178.5,179.4,1146610.0],["2022-06-29",176.9,179.3,172.0,173.0,1091830.0],["2022-06-30",172.4,176.6,165.45,171.6,1318880.0],["2022-07-01",170.55,175.2,164.3,170.0,1408310.0],["2022-07-05",167.8,172.4,163.5,172.3,1486830.0],["2022-07-06",173.5,185.1,173.1,182.2,2139060.0],["2022-07-07",182.9,198.75,180.6,198.1,1951040.0],["2022-07-08",194.4,206.1,193.2,199.9,2436210.0],["2022-07-11",199.2,200.2,185.0,185.3,1166500.0],["2022-07-12",187.4,194.6,182.45,193.3,1243750.0],["2022-07-13",186.5,197.49,185.5,195.1,1227310.0],["2022-07-14",194.4,201.5,189.6,201.1,1294850.0],["2022-07-15",201.2,202.9,192.1,196.8,1394950.0],["2022-07-18",200.7,210.8,198.6,199.6,1727380.0],["2022-07-19",204.9,205.5,198.6,203.8,1128030.0],["2022-07-20",203.6,213.4,203.6,212.7,1525010.0],["2022-07-21",211.4,217.8,207.81,214.8,1584180.0],["2022-07-22",214.5,214.5,195.4,196.8,1402680.0],["2022-07-25",197.8,199.0,186.4,187.4,1162420.0],["2022-07-26",184.8,185.65,178.9,180.9,1108790.0],["2022-07-27",184.4,185.95,178.7,184.3,1556600.0],["2022-07-28",187.4,190.24,177.75,182.4,1683940.0],["2022-07-29",180.0,182.9,178.8,182.5,1650400.0],["2022-08-01",182.1,186.9,177.7,185.3,1546580.0],["2022-08-02",182.2,199.9,178.2,197.3,2050740.0],["2022-08-03",198.2,206.2,195.3,205.6,2929220.0],["2022-08-04",180.4,188.6,180.0,185.6,3735520.0],["2022-08-05",184.0,186.0,179.2,180.5,1654260.0],["2022-08-08",181.8,197.1,180.75,187.2,2170300.0],["2022-08-09",185.2,185.3,171.25,174.6,2394460.0],["2022-08-10",180.7,183.4,175.1,182.2,1904130.0],["2022-08-11",183.9,189.2,180.2,180.9,1966250.0],["2022-08-12",182.5,187.1,178.29,186.6,1390620.0],["2022-08-15",183.6,190.8,183.1,187.6,1048830.0],["2022-08-16",186.2,191.55,181.8,189.3,1297960.0],["2022-08-17",186.6,187.9,181.5,184.6,1101730.0],["2022-08-18",185.8,186.0,180.1,182.3,1020640.0],["2022-08-19",179.8,179.9,166.9,167.5,2600580.0],["2022-08-22",167.75,167.75,160.3,161.0,1537530.0],["2022-08-23",162.6,164.4,159.5,159.8,1165110.0],["2022-08-24",162.5,168.4,159.55,164.4,1193480.0],["2022-08-25",167.0,172.3,165.8,169.8,1048090.0],["2022-08-26",171.0,172.8,162.1,162.4,1316030.0],["2022-08-29",160.9,164.5,158.6,161.7,846930.0],["2022-08-30",158.0,158.5,148.9,151.5,2730860.0],["2022-08-31",153.2,155.19,149.6,153.4,1391720.0],["2022-09-01",152.1,154.05,147.9,153.8,1360560.0],["2022-09-02",154.7,156.3,149.9,151.6,1369530.0],["2022-09-06",150.4,151.3,145.8,146.1,1726330.0],["2022-09-07",144.64,147.5,138.63,147.0,1738820.0],["2022-09-08",144.6,149.9,143.85,149.9,1185440.0],["2022-09-09",150.0,154.2,149.3,150.8,1797130.0],["2022-09-12",154.5,165.97,153.1,165.5,2427650.0],["2022-09-13",158.1,166.8,156.4,161.0,2130720.0],["2022-09-14",160.2,168.8,159.75,166.3,2193220.0],["2022-09-15",164.0,173.3,163.4,164.9,1900750.0],["2022-09-16",161.3,176.9,160.8,161.8,5064280.0],["2022-09-19",160.6,164.1,154.4,159.4,1892510.0],["2022-09-20",158.2,159.51,152.3,153.4,1258560.0],["2022-09-21",153.9,161.6,152.8,155.6,1688000.0],["2022-09-22",154.5,155.8,141.2,143.1,2037590.0],["2022-09-23",141.7,142.5,135.8,140.3,1863580.0],["2022-09-26",140.5,146.5,139.52,140.6,1148630.0],["2022-09-27",148.1,151.8,141.5,144.1,2017320.0],["2022-09-28",145.2,153.2,143.55,152.2,1508980.0],["2022-09-29",149.8,150.0,139.9,141.9,1425350.0],["2022-09-30",140.5,144.4,138.7,139.7,1225930.0],["2022-10-03",140.0,142.2,135.2,140.9,1923090.0],["2022-10-04",145.1,156.8,145.1,154.0,2279990.0],["2022-10-05",149.61,151.7,145.1,149.9,1161530.0],["2022-10-06",150.18,153.0,143.05,144.1,1316370.0],["2022-10-07",140.61,141.8,131.2,131.7,2177250.0],["2022-10-10",132.3,132.6,122.9,124.8,2076780.0],["2022-10-11",124.3,132.17,122.0,126.5,2202510.0],["2022-10-12",132.5,135.0,126.1,130.9,2319180.0],["2022-10-13",127.4,132.4,123.75,130.1,2088920.0],["2022-10-14",131.8,132.2,118.7,118.9,2353670.0],["2022-10-17",123.5,129.2,123.44,124.1,1889730.0],["2022-10-18",129.2,131.6,125.15,130.1,1668850.0],["2022-10-19",128.45,129.3,124.5,126.4,1170090.0],["2022-10-20",127.1,131.0,123.6,126.0,1758650.0],["2022-10-21",124.6,134.2,122.8,133.1,1722220.0],["2022-10-24",131.7,131.75,125.3,128.0,1445770.0],["2022-10-25",129.0,141.7,129.0,139.2,2248760.0],["2022-10-26",137.4,145.2,136.2,139.1,1507120.0],["2022-10-27",140.5,143.8,136.8,137.9,1117400.0],["2022-10-28",137.9,143.0,136.5,142.3,1283710.0],["2022-10-31",141.6,146.75,140.45,142.9,2466230.0],["2022-11-01",146.7,148.4,136.0,136.2,1463650.0],["2022-11-02",136.7,143.5,133.15,133.4,1428900.0],["2022-11-03",132.3,140.75,131.5,136.4,1071530.0],["2022-11-04",140.4,143.4,133.0,138.9,1921840.0],["2022-11-07",140.5,142.0,132.05,138.5,1636800.0],["2022-11-08",139.1,140.4,130.7,135.0,2303150.0],["2022-11-09",124.9,125.3,108.9,112.1,5259850.0],["2022-11-10",120.1,123.4,113.7,121.1,4296310.0],["2022-11-11",121.3,131.79,120.7,129.1,2919150.0],["2022-11-14",128.8,129.6,121.02,122.1,1840380.0],["2022-11-15",127.15,128.2,123.0,123.6,2174500.0],["2022-11-16",123.0,123.0,113.2,113.7,2303240.0],["2022-11-17",112.4,114.9,110.3,114.6,1837740.0],["2022-11-18",115.8,116.6,110.85,112.6,1475590.0],["2022-11-21",111.1,111.1,102.5,103.1,3205270.0],["2022-11-22",103.9,103.9,99.8,101.3,2308280.0],["2022-11-23",102.4,103.5,100.51,102.5,1847860.0],["2022-11-25",102.7,102.8,99.65,100.2,1241420.0],["2022-11-28",99.85,101.88,98.3,98.5,2414260.0],["2022-11-29",100.5,100.7,97.0,97.6,1966660.0],["2022-11-30",98.6,103.6,98.4,101.4,6955190.0],["2022-12-01",101.05,102.35,95.7,98.3,2731430.0],["2022-12-02",96.4,101.65,95.5,101.5,2745630.0],["2022-12-05",101.1,101.9,94.0,94.3,2609820.0],["2022-12-06",95.2,95.2,85.4,86.5,3913220.0],["2022-12-07",85.0,87.35,82.85,86.1,2390390.0],["2022-12-08",86.2,88.4,84.05,86.8,2485590.0],["2022-12-09",85.3,86.9,81.4,86.8,4306460.0],["2022-12-12",85.4,85.9,81.3,82.8,2615980.0],["2022-12-13",87.0,89.55,79.4,79.9,4040810.0],["2022-12-14",79.6,79.7,75.9,76.8,2988190.0],["2022-12-15",77.1,78.2,74.3,74.5,3134340.0],["2022-12-16",74.05,76.2,71.85,73.7,4183780.0],["2022-12-19",73.5,73.7,70.5,72.3,2295410.0],["2022-12-20",75.7,78.9,72.2,72.3,4241070.0],["2022-12-21",73.9,73.9,71.5,71.8,2695610.0],["2022-12-22",71.2,71.7,66.3,68.9,3516130.0],["2022-12-23",68.8,69.0,65.9,67.0,2258490.0],["2022-12-27",66.08,66.1,61.8,62.0,3581120.0],["2022-12-28",62.5,66.4,62.15,63.8,2797310.0],["2022-12-29",66.0,69.0,64.8,67.0,2660160.0],["2022-12-30",65.5,68.3,65.15,68.3,2248980.0],["2023-01-03",69.7,70.7,61.4,61.7,3144220.0],["2023-01-04",62.5,67.2,61.5,64.8,2617340.0],["2023-01-05",63.4,63.94,61.7,62.5,2144970.0],["2023-01-06",61.5,64.3,60.9,63.6,2453930.0],["2023-01-09",64.9,69.8,63.75,67.8,2734200.0],["2023-01-10",68.6,72.2,67.3,71.9,2598060.0],["2023-01-11",72.2,80.0,70.69,79.3,4454310.0],["2023-01-12",83.8,84.7,78.0,83.1,4504690.0],["2023-01-13",79.52,81.8,77.5,81.5,2923040.0],["2023-01-17",81.6,83.2,79.15,80.5,2199000.0],["2023-01-18",81.9,83.4,78.6,81.6,2486170.0],["2023-01-19",80.1,80.74,74.0,74.5,2919220.0],["2023-01-20",74.8,78.2,74.25,78.2,2080420.0],["2023-01-23",80.0,88.95,79.85,88.2,3791350.0],["2023-01-24",86.4,90.6,85.2,86.0,2586890.0],["2023-01-25",83.2,88.8,82.1,88.7,2267650.0],["2023-01-26",93.0,93.79,86.2,90.0,2629890.0],["2023-01-27",89.9,178.1,89.1,128.7,20814520.0],["2023-01-30",130.3,130.8,115.8,117.5,11434030.0],["2023-01-31",115.3,122.5,112.4,116.9,5084440.0],["2023-02-01",115.2,121.4,110.8,118.45,4203540.0],["2023-02-02",122.0,130.4,118.6,120.7,7145870.0],["2023-02-03",117.0,126.5,114.4,116.2,3009080.0],["2023-02-06",116.8,121.3,116.0,119.6,2637370.0],["2023-02-07",118.1,118.8,111.1,115.7,2924720.0],["2023-02-08",114.6,121.5,114.0,115.3,2152890.0],["2023-02-09",117.2,117.2,102.0,103.1,3351790.0],["2023-02-10",104.6,104.6,97.4,100.3,2322920.0],["2023-02-13",99.6,102.3,96.35,102.0,1430520.0],["2023-02-14",100.1,104.4,98.3,103.3,1786820.0],["2023-02-15",102.8,110.7,101.0,110.1,2319960.0],["2023-02-16",110.0,112.67,106.2,106.3,2216810.0],["2023-02-17",105.85,109.5,103.5,109.3,1579840.0],["2023-02-21",107.4,107.4,98.1,99.0,2346150.0],["2023-02-22",100.4,102.2,98.22,99.8,2698150.0],["2023-02-23",86.3,88.9,81.0,87.9,6638260.0],["2023-02-24",83.8,85.5,81.7,85.1,2756260.0],["2023-02-27",85.0,88.5,84.15,87.6,1771470.0],["2023-02-28",87.15,92.6,87.15,91.3,2349610.0],["2023-03-01",89.7,90.6,83.5,86.2,2273490.0],["2023-03-02",83.9,86.3,81.3,85.3,1628110.0],["2023-03-03",86.7,90.95,86.3,89.4,1953530.0],["2023-03-06",90.0,91.8,88.15,88.2,1387660.0],["2023-03-07",87.0,87.1,82.7,83.1,1753350.0],["2023-03-08",82.4,84.4,81.51,83.4,1020800.0],["2023-03-09",82.5,83.38,79.7,80.0,1996790.0],["2023-03-10",80.15,82.3,76.9,78.7,1676340.0],["2023-03-13",75.8,79.45,73.3,78.4,1799050.0],["2023-03-14",79.2,80.3,74.9,75.4,1824130.0],["2023-03-15",73.5,75.3,72.3,74.0,1773620.0],["2023-03-16",73.7,78.7,73.3,78.3,1716140.0],["2023-03-17",76.8,78.39,73.7,76.9,2823650.0],["2023-03-20",74.6,78.3,72.8,77.0,1323600.0],["2023-03-21",78.5,83.1,78.05,81.9,1748640.0],["2023-03-22",82.0,83.15,79.0,79.3,1509860.0],["2023-03-23",81.05,82.95,80.1,81.9,1206730.0],["2023-03-24",80.2,83.1,79.85,81.9,822470.0],["2023-03-27",83.0,83.0,80.9,81.4,1153080.0],["2023-03-28",81.1,82.39,74.1,75.5,2020020.0],["2023-03-29",76.5,77.3,71.7,77.0,3015800.0],["2023-03-30",77.7,78.8,76.0,76.2,1108570.0],["2023-03-31",76.8,82.0,75.65,80.4,1955360.0],["2023-04-03",79.5,80.58,76.45,79.0,1201010.0],["2023-04-04",79.3,80.0,76.5,79.0,1112580.0],["2023-04-05",77.8,77.9,75.2,77.0,1099980.0],["2023-04-06",76.3,78.7,74.81,77.0,815460.0],["2023-04-10",76.0,80.7,74.3,80.3,1152090.0],["2023-04-11",80.8,86.85,80.6,84.6,2064370.0],["2023-04-12",86.4,88.7,80.6,81.3,1410230.0],["2023-04-13",81.7,83.8,81.6,82.5,1057060.0],["2023-04-14",76.7,77.65,74.5,77.3,3048620.0],["2023-04-17",77.3,79.65,75.85,79.5,1365050.0],["2023-04-18",80.2,80.8,77.5,78.3,1016740.0],["2023-04-19",76.5,77.0,74.8,76.2,1621950.0],["2023-04-20",73.31,75.3,70.31,70.7,2264230.0],["2023-04-21",71.3,71.3,68.6,70.3,1317190.0],["2023-04-24",70.4,72.2,69.6,70.0,1087230.0],["2023-04-25",69.1,69.6,66.35,67.4,1776770.0],["2023-04-26",68.4,78.4,67.3,72.2,3336250.0],["2023-04-27",73.4,82.8,73.3,81.7,3394710.0],["2023-04-28",79.5,80.7,77.49,79.4,1581640.0],["2023-05-01",79.4,79.4,72.9,73.2,1507250.0],["2023-05-02",73.6,74.3,71.0,72.7,1307960.0],["2023-05-03",72.7,76.5,72.05,74.1,1239210.0],["2023-05-04",74.65,75.4,72.55,73.8,970370.0],["2023-05-05",75.0,78.2,74.6,77.3,1652920.0],["2023-05-08",77.5,78.0,72.6,77.1,2986940.0],["2023-05-09",69.1,73.5,68.5,72.8,2922250.0],["2023-05-10",73.65,74.6,71.5,71.6,1858040.0],["2023-05-11",71.6,72.9,69.5,70.6,1540230.0],["2023-05-12",70.9,71.78,68.9,70.4,1405940.0],["2023-05-15",70.8,71.9,69.52,71.7,1160880.0],["2023-05-16",71.0,71.8,69.7,69.8,1119710.0],["2023-05-17",70.3,72.4,69.3,72.3,1265090.0],["2023-05-18",71.7,72.9,71.1,72.9,1009030.0],["2023-05-19",72.8,75.1,71.3,71.8,1437720.0],["2023-05-22",72.0,77.58,70.7,76.5,1745960.0],["2023-05-23",75.21,79.4,75.0,75.5,1497020.0],["2023-05-24",74.6,75.4,73.0,74.9,821890.0],["2023-05-25",74.6,76.65,73.8,76.1,1117100.0],["2023-05-26",75.9,79.9,75.2,78.7,1442660.0],["2023-05-30",79.5,80.95,76.3,77.1,1398600.0],["2023-05-31",76.7,78.1,74.9,77.6,3247810.0],["2023-06-01",67.8,68.2,62.0,65.0,16105280.0],["2023-06-02",65.5,66.1,63.9,66.0,5242060.0],["2023-06-05",65.9,66.1,63.3,65.9,3590330.0],["2023-06-06",65.5,69.1,65.33,69.0,4303300.0],["2023-06-07",69.0,69.25,64.0,64.0,4676920.0],["2023-06-08",66.3,67.0,62.6,62.8,5022800.0],["2023-06-09",63.5,64.0,61.3,62.1,3595860.0],["2023-06-12",63.1,65.2,62.3,62.7,3848600.0],["2023-06-13",63.7,66.6,62.3,65.5,6447350.0],["2023-06-14",66.1,66.55,63.4,64.0,3744440.0],["2023-06-15",63.9,67.5,63.3,65.9,4195550.0],["2023-06-16",66.1,67.6,64.4,64.8,4515440.0],["2023-06-20",65.3,65.8,62.6,63.2,3273310.0],["2023-06-21",63.0,63.1,60.0,60.5,4995410.0],["2023-06-22",60.7,60.8,57.2,57.3,4789810.0],["2023-06-23",56.5,57.5,54.6,54.7,6225260.0],["2023-06-26",60.1,62.8,55.5,55.5,10837960.0],["2023-06-27",57.9,61.5,55.6,61.0,7418140.0],["2023-06-28",60.9,65.4,60.3,64.2,6854640.0],["2023-06-29",64.75,69.4,64.1,68.8,7243050.0],["2023-06-30",70.2,71.8,66.4,68.9,7334890.0],["2023-07-03",70.6,74.4,70.0,73.9,5357290.0],["2023-07-05",74.1,75.3,71.5,74.1,5357680.0],["2023-07-06",72.2,72.79,68.6,70.8,4476210.0],["2023-07-07",71.0,77.3,70.8,74.5,7591620.0],["2023-07-10",76.4,79.7,72.4,79.3,6594750.0],["2023-07-11",80.0,83.7,78.7,81.2,5701370.0],["2023-07-12",77.4,78.9,70.8,71.6,12262320.0],["2023-07-13",71.7,74.2,71.0,71.2,5057050.0],["2023-07-14",71.3,72.0,66.7,67.0,5547210.0],["2023-07-17",67.7,71.1,66.0,70.3,4212870.0],["2023-07-18",70.4,72.8,69.4,70.4,3812110.0],["2023-07-19",71.4,76.95,71.3,72.5,6665480.0],["2023-07-20",71.65,71.65,68.3,69.2,4713210.0],["2023-07-21",70.7,71.5,66.7,68.7,8716900.0],["2023-07-24",69.0,72.6,68.2,71.7,4164540.0],["2023-07-25",72.2,72.8,68.3,68.4,3351950.0],["2023-07-26",68.7,72.9,68.6,71.7,4430340.0],["2023-07-27",72.5,74.5,68.7,68.9,4282360.0],["2023-07-28",70.6,75.4,69.85,74.7,6824110.0],["2023-07-31",75.4,77.5,74.1,76.1,4702520.0],["2023-08-01",74.65,74.65,71.6,72.7,3774790.0],["2023-08-02",70.5,70.9,67.4,68.9,4578900.0],["2023-08-03",68.4,70.3,68.2,68.9,2544650.0],["2023-08-04",69.5,69.55,66.1,66.2,3387000.0],["2023-08-07",67.0,67.1,61.8,64.1,5665010.0],["2023-08-08",64.15,72.4,62.0,71.9,8978000.0],["2023-08-09",69.8,72.95,67.8,70.8,5218730.0],["2023-08-10",71.85,72.0,67.1,67.8,4406950.0],["2023-08-11",65.9,67.17,64.9,66.4,2691780.0],["2023-08-14",65.4,67.8,63.9,67.7,2587020.0],["2023-08-15",67.0,68.0,63.5,64.1,3011050.0],["2023-08-16",63.6,64.5,62.5,63.4,2613880.0],["2023-08-17",63.8,64.8,62.25,62.3,2574350.0],["2023-08-18",61.0,62.4,60.5,61.8,2250830.0],["2023-08-21",62.2,63.6,61.6,62.6,1978790.0],["2023-08-22",62.45,63.1,59.7,60.7,2919950.0],["2023-08-23",60.3,62.0,60.0,60.7,2603350.0],["2023-08-24",60.9,61.05,58.0,58.6,3239880.0],["2023-08-25",58.9,60.6,58.2,60.2,2568760.0],["2023-08-28",60.7,61.95,59.8,61.5,2072040.0],["2023-08-29",61.3,64.35,60.4,63.3,2458000.0],["2023-08-30",62.5,64.1,62.2,63.6,1611300.0],["2023-08-31",64.1,64.2,61.5,62.8,2618030.0],["2023-09-01",62.9,64.1,61.85,63.6,2052470.0],["2023-09-05",62.9,64.5,62.2,63.0,2326110.0],["2023-09-06",62.8,63.75,60.5,61.4,2267350.0],["2023-09-07",60.3,60.6,59.2,60.0,2088880.0],["2023-09-08",59.9,60.0,58.0,58.4,2550070.0],["2023-09-11",59.3,60.2,56.35,58.4,3197150.0],["2023-09-12",58.3,60.2,57.4,59.1,2108420.0],["2023-09-13",58.9,59.48,58.2,58.7,1279650.0],["2023-09-14",58.9,60.6,58.5,60.1,2029960.0],["2023-09-15",60.3,61.2,58.6,59.2,3135540.0],["2023-09-18",58.7,59.0,56.1,56.4,2783950.0],["2023-09-19",56.5,56.7,54.4,55.0,2786670.0],["2023-09-20",55.7,56.25,54.5,54.5,1880100.0],["2023-09-21",53.5,53.7,51.7,51.7,3189240.0],["2023-09-22",52.5,53.3,50.7,51.1,2856120.0],["2023-09-25",51.4,51.9,49.7,51.3,2420850.0],["2023-09-26",51.8,53.9,51.2,53.1,2984060.0],["2023-09-27",54.9,55.6,53.2,54.6,2931850.0],["2023-09-28",54.6,56.15,53.4,55.3,2564720.0],["2023-09-29",56.0,57.0,55.0,55.9,3102880.0],["2023-10-02",55.7,56.8,54.63,55.4,2022180.0],["2023-10-03",54.7,55.0,53.5,53.8,1824640.0],["2023-10-04",54.6,55.8,53.5,55.6,2038220.0],["2023-10-05",54.8,55.0,50.3,51.6,4399690.0],["2023-10-06",51.1,52.1,50.4,51.3,2905690.0],["2023-10-09",50.0,51.4,48.7,50.3,3240850.0],["2023-10-10",50.1,54.6,49.9,54.4,3861090.0],["2023-10-11",53.8,54.8,52.3,53.4,2553490.0],["2023-10-12",52.8,53.5,50.35,50.7,2452720.0],["2023-10-13",50.8,51.6,49.9,51.6,1956480.0],["2023-10-16",51.7,53.8,51.3,52.8,2316370.0],["2023-10-17",49.2,52.3,49.0,50.0,4774410.0],["2023-10-18",49.4,49.8,45.1,45.3,5924370.0],["2023-10-19",44.9,44.9,43.0,43.4,3619990.0],["2023-10-20",43.3,44.4,42.5,42.8,2714880.0],["2023-10-23",42.4,44.7,41.4,43.4,2677940.0],["2023-10-24",43.8,44.9,42.05,42.4,2760580.0],["2023-10-25",42.1,43.3,41.7,41.7,2102400.0],["2023-10-26",41.2,41.8,39.8,40.7,2981810.0],["2023-10-27",41.1,41.7,40.1,40.4,1684630.0],["2023-10-30",41.0,41.4,40.0,40.7,1846290.0],["2023-10-31",40.65,41.75,40.4,41.2,2032020.0],["2023-11-01",41.3,41.4,39.6,40.5,2191160.0],["2023-11-02",41.3,46.15,41.2,45.4,4713570.0],["2023-11-03",46.6,48.5,45.5,46.2,3217910.0],["2023-11-06",47.1,47.1,42.5,43.2,2513600.0],["2023-11-07",43.3,43.45,42.1,43.0,2557950.0],["2023-11-08",40.6,41.1,38.7,39.5,5187190.0],["2023-11-09",39.7,40.4,37.2,37.55,3732860.0],["2023-11-10",37.7,38.0,36.2,38.0,2792930.0],["2023-11-13",37.7,40.4,37.1,39.7,2848090.0],["2023-11-14",41.2,43.3,41.1,41.7,2957080.0],["2023-11-15",41.9,43.8,41.8,42.2,2646910.0],["2023-11-16",42.7,43.8,41.3,42.8,3154910.0],["2023-11-17",42.8,43.2,41.5,42.5,2582040.0],["2023-11-20",42.6,44.8,41.8,43.4,2359880.0],["2023-11-21",43.1,43.8,41.4,42.2,2018040.0],["2023-11-22",42.3,42.8,41.1,42.0,1809200.0],["2023-11-24",42.2,43.3,41.8,42.4,1291260.0],["2023-11-27",41.8,42.25,41.0,41.9,1954170.0],["2023-11-28",41.7,44.2,39.8,44.0,3929610.0],["2023-11-29",44.2,45.7,43.1,43.6,2234930.0],["2023-11-30",44.2,44.35,41.4,42.2,2641710.0],["2023-12-01",41.7,44.8,41.6,43.3,2991040.0],["2023-12-04",43.1,45.3,42.5,43.6,2046660.0],["2023-12-05",43.5,44.0,41.75,41.9,2080320.0],["2023-12-06",42.85,47.1,42.55,44.0,4181120.0],["2023-12-07",44.4,46.4,43.2,44.8,2997930.0],["2023-12-08",44.7,47.5,44.4,47.3,3465330.0],["2023-12-11",45.1,47.35,45.0,46.1,3694450.0],["2023-12-12",44.7,45.0,40.9,42.2,4531390.0],["2023-12-13",42.5,45.9,41.5,44.9,3852490.0],["2023-12-14",46.0,53.1,45.8,51.4,9174260.0],["2023-12-15",52.15,52.6,47.5,47.7,18887400.0],["2023-12-18",47.8,48.29,46.6,47.3,3049420.0],["2023-12-19",47.65,48.39,47.1,47.2,2284660.0],["2023-12-20",46.7,46.9,42.4,42.6,4389940.0],["2023-12-21",44.0,44.7,43.2,43.3,1764620.0],["2023-12-22",43.2,43.8,42.5,42.6,2136620.0],["2023-12-26",43.3,44.9,43.0,43.4,2132340.0],["2023-12-27",44.0,44.0,42.6,43.2,2354520.0],["2023-12-28",43.1,43.8,42.2,42.6,2593120.0],["2023-12-29",42.7,42.8,41.3,42.1,3686950.0],["2024-01-02",41.7,42.9,41.1,41.5,2836080.0],["2024-01-03",41.0,41.2,39.5,39.6,4045240.0],["2024-01-04",39.7,39.85,38.5,38.9,3039380.0],["2024-01-05",38.8,39.5,37.6,37.8,2949890.0],["2024-01-08",38.3,38.55,37.1,38.0,2477910.0],["2024-01-09",37.8,37.85,36.1,36.2,3265000.0],["2024-01-10",36.99,36.99,34.0,34.1,4383590.0],["2024-01-11",34.8,34.9,31.5,32.6,6198570.0],["2024-01-12",31.8,32.9,29.7,30.05,6393140.0],["2024-01-16",30.25,30.3,28.5,28.8,5322390.0],["2024-01-17",28.0,28.3,27.1,27.8,4404410.0],["2024-01-18",28.6,28.6,25.5,26.5,5859560.0],["2024-01-19",26.6,28.5,25.4,27.1,5170790.0],["2024-01-22",27.4,29.6,26.8,28.3,4843180.0],["2024-01-23",29.8,30.75,28.8,30.3,5506980.0],["2024-01-24",31.5,31.5,27.75,28.2,4432450.0],["2024-01-25",27.2,27.3,25.6,26.6,4718630.0],["2024-01-26",26.8,27.2,26.2,26.5,2199970.0],["2024-01-29",27.5,34.1,26.65,33.7,12431330.0],["2024-01-30",32.7,38.2,31.5,34.6,10099690.0],["2024-01-31",35.1,37.7,33.5,33.8,6428430.0],["2024-02-01",35.2,36.4,32.1,34.2,4532810.0],["2024-02-02",33.0,33.35,31.1,33.1,4207270.0],["2024-02-05",32.55,33.0,31.2,32.2,2870160.0],["2024-02-06",31.8,35.2,31.1,35.0,3623120.0],["2024-02-07",35.45,35.8,33.5,33.8,2546470.0],["2024-02-08",34.0,35.5,33.1,35.1,2201620.0],["2024-02-09",35.4,36.6,34.0,35.2,2404890.0],["2024-02-12",35.0,37.8,34.6,35.9,2827120.0],["2024-02-13",34.6,34.6,32.6,33.2,2730780.0],["2024-02-14",34.0,34.8,33.4,34.5,1678490.0],["2024-02-15",34.3,37.3,34.1,36.3,3152060.0],["2024-02-16",35.9,39.2,35.8,37.1,3430280.0],["2024-02-20",37.1,38.1,35.0,36.8,2368690.0],["2024-02-21",36.0,37.7,35.65,37.0,3071940.0],["2024-02-22",34.05,34.6,28.8,30.8,7092610.0],["2024-02-23",30.3,30.8,28.9,30.2,2848060.0],["2024-02-26",30.4,32.99,30.1,31.5,3694630.0],["2024-02-27",32.4,32.4,31.0,31.7,2286830.0],["2024-02-28",31.3,33.5,30.6,32.3,2803440.0],["2024-02-29",32.7,33.5,31.5,33.0,8117540.0],["2024-03-01",33.1,34.4,32.5,33.3,2199520.0],["2024-03-04",33.3,33.55,31.0,32.1,3363510.0],["2024-03-05",31.0,32.3,30.7,31.8,2366520.0],["2024-03-06",31.7,32.7,31.0,31.9,2346460.0],["2024-03-07",32.2,32.2,31.0,31.2,2264160.0],["2024-03-08",31.4,32.4,30.5,31.0,2724850.0],["2024-03-11",30.95,31.5,29.8,29.9,2819620.0],["2024-03-12",30.3,30.4,29.1,29.2,2447850.0],["2024-03-13",29.1,30.0,27.8,28.0,2100490.0],["2024-03-14",28.0,28.1,25.9,26.3,3490190.0],["2024-03-15",26.8,27.8,26.6,27.0,2345310.0],["2024-03-18",27.8,27.9,26.6,27.5,1933280.0],["2024-03-19",27.3,27.9,26.6,27.0,1936970.0],["2024-03-20",27.1,28.4,26.61,27.9,1985470.0],["2024-03-21",28.0,28.8,27.2,28.6,2211390.0],["2024-03-22",28.2,28.5,27.1,27.7,2178030.0],["2024-03-25",31.5,33.5,29.0,29.2,10444730.0],["2024-03-26",29.8,29.9,27.5,27.6,3551460.0],["2024-03-27",27.88,30.7,27.4,29.7,4608430.0],["2024-03-28",29.4,30.1,28.3,28.5,2113670.0],["2024-04-01",28.9,29.1,28.1,28.6,1692810.0],["2024-04-02",27.75,27.9,26.8,27.6,1865670.0],["2024-04-03",27.4,28.2,27.1,27.5,1361490.0],["2024-04-04",28.0,28.05,26.0,26.5,3088480.0],["2024-04-05",26.5,26.7,25.6,26.1,1934140.0],["2024-04-08",26.5,27.25,26.3,26.4,1848290.0],["2024-04-09",26.8,28.0,26.2,27.0,2022420.0],["2024-04-10",26.2,26.8,26.0,26.5,1848650.0],["2024-04-11",26.7,26.9,25.0,25.0,2898200.0],["2024-04-12",25.0,25.3,24.2,24.9,1875310.0],["2024-04-15",25.1,25.2,24.0,24.3,1938150.0],["2024-04-16",24.0,24.6,23.5,24.0,1657700.0],["2024-04-17",24.18,24.7,24.0,24.2,1290160.0],["2024-04-18",24.0,25.5,23.6,24.4,2078640.0],["2024-04-19",24.1,24.75,24.0,24.5,1507810.0],["2024-04-22",23.9,24.0,23.1,23.8,2033870.0],["2024-04-23",23.1,25.4,22.9,25.2,2475260.0],["2024-04-24",25.3,26.0,24.8,25.5,2294750.0],["2024-04-25",24.9,25.36,24.0,24.5,1493580.0],["2024-04-26",24.8,25.3,24.3,24.6,1304180.0],["2024-04-29",25.1,25.8,23.9,25.0,2002450.0],["2024-04-30",24.5,25.6,24.2,25.5,1810610.0],["2024-05-01",25.0,26.7,24.9,26.2,2612960.0],["2024-05-02",26.6,27.9,25.7,27.8,2355300.0],["2024-05-03",28.4,28.9,27.3,27.85,1708330.0],["2024-05-06",28.2,30.9,28.1,30.5,4820790.0],["2024-05-07",28.0,28.4,25.8,26.2,3750430.0],["2024-05-08",26.3,27.1,26.0,27.1,2136220.0],["2024-05-09",27.0,27.4,26.7,27.0,1438130.0],["2024-05-10",27.1,27.45,26.0,26.6,1935530.0],["2024-05-13",26.9,30.7,26.8,28.1,4269520.0],["2024-05-14",30.1,33.5,29.8,31.2,7805790.0],["2024-05-15",31.7,32.0,28.5,29.0,3537000.0],["2024-05-16",29.0,29.8,28.6,28.8,2333200.0],["2024-05-17",28.6,28.7,27.1,28.4,2883700.0],["2024-05-20",28.0,29.0,27.9,28.5,1922230.0],["2024-05-21",28.5,29.5,28.0,28.4,1925180.0],["2024-05-22",28.1,29.1,27.8,28.9,1500280.0],["2024-05-23",28.8,28.9,27.0,27.2,2064990.0],["2024-05-24",27.4,27.9,26.1,27.8,2398150.0],["2024-05-28",28.2,28.8,27.3,27.35,2449740.0],["2024-05-29",26.65,27.9,26.5,27.5,1976250.0],["2024-05-30",27.6,28.9,27.5,28.8,1996790.0],["2024-05-31",28.5,29.2,27.7,28.4,1835740.0],["2024-06-03",28.75,29.9,28.2,28.3,2149550.0],["2024-06-04",28.2,28.7,28.0,28.5,1201370.0],["2024-06-05",28.6,28.9,27.6,27.9,2756770.0],["2024-06-06",27.9,28.75,27.7,27.9,2019080.0],["2024-06-07",27.3,27.6,27.0,27.3,1698460.0],["2024-06-10",27.25,27.5,26.8,27.3,1349610.0],["2024-06-11",27.1,27.3,26.5,26.6,1299030.0],["2024-06-12",27.2,27.6,26.3,26.45,2014380.0],["2024-06-13",26.6,26.9,25.0,25.4,2629460.0],["2024-06-14",25.2,25.4,24.9,25.2,1620590.0],["2024-06-17",25.4,26.2,25.2,26.1,1467130.0],["2024-06-18",25.9,26.2,25.5,25.7,1047340.0],["2024-06-20",25.2,25.7,25.0,25.4,1294290.0],["2024-06-21",25.3,25.4,24.8,24.9,2061340.0],["2024-06-24",25.0,25.7,24.9,25.6,1403270.0],["2024-06-25",25.5,25.7,24.8,25.0,1397490.0],["2024-06-26",25.9,26.9,25.5,26.0,3085040.0],["2024-06-27",26.25,27.0,25.6,26.7,1496220.0],["2024-06-28",26.7,27.2,25.8,26.1,2623650.0],["2024-07-01",26.5,27.1,26.0,26.4,1700670.0],["2024-07-02",26.6,27.8,26.4,27.5,2723820.0],["2024-07-03",27.7,30.0,27.6,29.5,3457040.0],["2024-07-05",29.4,29.4,28.0,29.3,2513040.0],["2024-07-08",31.3,32.0,29.4,31.6,6155870.0],["2024-07-09",31.0,32.0,30.3,30.9,3472820.0],["2024-07-10",31.0,32.5,30.6,31.5,3553550.0],["2024-07-11",32.0,34.95,31.6,34.0,6159440.0],["2024-07-12",34.8,43.2,34.7,42.5,16778970.0],["2024-07-15",42.0,42.0,36.0,36.1,7652360.0],["2024-07-16",37.2,40.5,36.4,39.7,6071480.0],["2024-07-17",38.4,40.7,36.5,37.9,6155120.0],["2024-07-18",38.3,38.5,35.2,35.7,4290470.0],["2024-07-19",35.0,35.8,34.4,35.0,2628870.0],["2024-07-22",35.6,36.4,34.9,35.9,3079520.0],["2024-07-23",35.75,36.0,34.3,34.75,2940940.0],["2024-07-24",33.4,34.1,32.45,32.8,3620310.0],["2024-07-25",32.3,35.95,32.3,34.6,4019320.0],["2024-07-26",35.4,35.5,33.4,33.8,2707940.0],["2024-07-29",34.1,34.9,33.54,34.6,2281260.0],["2024-07-30",34.6,35.0,33.6,34.7,1952970.0],["2024-07-31",34.9,37.0,34.5,35.2,3309240.0],["2024-08-01",35.4,35.5,32.15,32.7,2605190.0],["2024-08-02",31.2,32.3,30.7,31.2,2951690.0],["2024-08-05",28.1,31.0,28.0,30.0,3608330.0],["2024-08-06",33.65,34.0,30.25,30.9,4397450.0],["2024-08-07",30.9,31.9,28.8,29.1,4623090.0],["2024-08-08",29.2,31.6,29.1,31.5,2628000.0],["2024-08-09",30.8,32.0,30.1,31.9,2642700.0],["2024-08-12",31.9,32.0,29.0,29.0,4317020.0],["2024-08-13",29.1,30.8,29.1,30.7,2941620.0],["2024-08-14",30.7,31.6,30.1,31.3,3615500.0],["2024-08-15",31.9,33.0,31.8,31.9,2449810.0],["2024-08-16",32.5,32.8,31.2,31.5,2445950.0],["2024-08-19",31.6,32.6,31.24,32.5,1994650.0],["2024-08-20",32.4,33.0,32.0,32.4,1598660.0],["2024-08-21",32.4,35.9,32.4,35.8,3956470.0],["2024-08-22",36.2,39.7,35.3,38.5,6281430.0],["2024-08-23",38.9,42.8,38.6,42.0,6951410.0],["2024-08-26",41.8,44.3,40.9,42.6,6418120.0],["2024-08-27",42.9,44.0,38.4,41.1,4868450.0],["2024-08-28",40.25,40.6,38.3,39.4,4236760.0],["2024-08-29",40.2,41.0,39.4,39.6,3103770.0],["2024-08-30",40.0,40.8,39.5,40.2,3025930.0],["2024-09-03",40.4,42.85,37.4,38.2,4031370.0],["2024-09-04",38.0,39.7,37.6,38.2,2740130.0],["2024-09-05",38.6,38.75,35.3,36.3,4017420.0],["2024-09-06",36.2,37.2,34.9,35.7,3050690.0],["2024-09-09",35.9,36.0,33.8,34.6,3707400.0],["2024-09-10",34.9,35.4,33.7,35.3,2792540.0],["2024-09-11",35.6,40.1,35.5,39.8,5287480.0],["2024-09-12",38.9,40.3,38.4,39.1,3300240.0],["2024-09-13",39.0,40.8,38.7,39.4,2708240.0],["2024-09-16",39.0,39.2,37.6,37.7,2301110.0],["2024-09-17",38.0,39.4,37.4,37.8,2845580.0],["2024-09-18",37.6,39.6,36.3,36.4,3891070.0],["2024-09-19",37.75,37.9,35.8,36.1,3273930.0],["2024-09-20",36.2,36.2,34.3,34.9,4959010.0],["2024-09-23",35.3,35.6,34.41,34.6,2694300.0],["2024-09-24",35.3,36.2,34.8,35.6,2469720.0],["2024-09-25",35.1,35.21,34.2,34.2,2346020.0],["2024-09-26",34.9,35.8,34.8,35.4,2876660.0],["2024-09-27",35.8,37.3,35.7,35.9,3302940.0],["2024-09-30",36.0,36.7,35.2,35.3,2596290.0],["2024-10-01",35.2,35.2,32.5,32.6,4889190.0],["2024-10-02",32.3,33.5,32.0,33.4,3035060.0],["2024-10-03",32.7,34.1,32.6,33.9,2361600.0],["2024-10-04",34.3,34.5,32.8,33.4,2835910.0],["2024-10-07",33.7,34.55,33.5,34.2,2749240.0],["2024-10-08",34.2,34.9,33.7,34.4,2438930.0],["2024-10-09",34.4,34.9,33.7,33.9,2063800.0],["2024-10-10",33.8,33.95,32.8,33.3,1998360.0],["2024-10-11",33.0,34.2,32.6,34.0,1852450.0],["2024-10-14",33.85,34.09,33.3,33.3,1706280.0],["2024-10-15",33.4,33.9,32.6,32.7,2099060.0],["2024-10-16",33.0,33.3,32.6,32.8,3453440.0],["2024-10-17",27.4,29.0,26.5,26.9,21440400.0],["2024-10-18",27.2,27.2,25.5,26.3,8087750.0],["2024-10-21",26.2,26.3,25.2,25.5,5495610.0],["2024-10-22",25.7,26.6,25.6,26.1,4764280.0],["2024-10-23",26.1,26.2,24.7,24.9,5083750.0],["2024-10-24",25.6,25.6,24.7,25.0,4297630.0],["2024-10-25",25.0,25.3,24.75,25.0,3317090.0],["2024-10-28",25.2,26.5,25.1,25.2,4883260.0],["2024-10-29",25.5,25.5,24.3,24.4,4765340.0],["2024-10-30",24.0,24.4,23.3,23.5,5202030.0],["2024-10-31",23.8,23.85,22.0,22.1,7236940.0],["2024-11-01",22.5,22.6,22.0,22.0,3905090.0],["2024-11-04",22.4,23.1,22.2,22.4,5961450.0],["2024-11-05",22.6,22.85,22.3,22.5,4057490.0],["2024-11-06",22.7,22.7,20.2,21.3,10575890.0],["2024-11-07",22.0,22.8,21.7,22.2,7788890.0],["2024-11-08",23.5,23.6,21.0,22.1,10314700.0],["2024-11-11",22.6,24.1,22.35,23.4,10298020.0],["2024-11-12",23.2,23.2,21.2,21.4,9015380.0],["2024-11-13",21.8,23.3,21.4,21.8,8434290.0],["2024-11-14",22.0,22.2,20.7,20.8,6936210.0],["2024-11-15",20.6,20.65,19.3,20.1,9946280.0],["2024-11-18",20.2,22.0,20.1,21.4,10050110.0],["2024-11-19",20.95,21.5,20.6,21.0,7180390.0],["2024-11-20",20.9,20.9,20.0,20.3,7488080.0],["2024-11-21",20.3,21.3,20.0,20.6,6270750.0],["2024-11-22",20.7,21.5,20.6,21.0,4126700.0],["2024-11-25",21.2,22.5,21.2,21.7,7542510.0],["2024-11-26",21.9,22.2,21.2,21.35,5193250.0],["2024-11-27",21.4,22.0,21.1,21.7,5396400.0],["2024-11-29",21.8,22.4,21.4,21.8,3378470.0],["2024-12-02",21.9,22.5,20.8,21.3,7182190.0],["2024-12-03",21.0,21.5,20.6,21.2,4962440.0],["2024-12-04",21.1,21.4,20.6,21.0,11035750.0],["2024-12-05",21.15,21.8,20.6,20.9,12774350.0],["2024-12-06",21.2,23.3,21.0,23.0,15033670.0],["2024-12-09",23.8,27.3,23.5,25.5,17433420.0],["2024-12-10",25.5,25.6,23.2,23.6,10044230.0],["2024-12-11",23.8,24.5,22.7,24.3,11123210.0],["2024-12-12",24.15,26.0,23.8,25.4,9525870.0],["2024-12-13",25.1,25.9,24.5,25.8,6140270.0],["2024-12-16",25.8,27.5,25.15,27.3,7985130.0],["2024-12-17",27.2,28.5,26.9,27.6,7627360.0],["2024-12-18",27.4,28.7,24.9,25.3,12204460.0],["2024-12-19",25.6,26.8,25.4,26.3,9013750.0],["2024-12-20",25.9,31.3,25.8,30.2,15710960.0],["2024-12-23",30.3,31.5,29.5,31.0,10358160.0],["2024-12-24",31.0,34.25,31.0,32.0,10857810.0],["2024-12-26",31.7,33.45,31.43,33.0,12316300.0],["2024-12-27",32.9,33.7,31.0,32.0,8909760.0],["2024-12-30",31.85,32.3,30.15,31.5,9711300.0],["2024-12-31",32.2,35.2,29.8,30.2,15418980.0],["2025-01-02",30.3,31.7,28.9,30.3,12932950.0],["2025-01-03",30.2,33.65,29.9,32.9,10724730.0],["2025-01-06",36.1,36.4,33.2,33.3,12182170.0],["2025-01-07",34.0,36.2,31.5,31.8,11355080.0],["2025-01-08",31.05,31.6,29.7,29.8,7883730.0],["2025-01-10",29.2,31.0,29.05,30.2,7518890.0],["2025-01-13",30.0,30.3,28.5,30.1,7691080.0],["2025-01-14",30.7,31.6,29.5,29.6,6733670.0],["2025-01-15",30.8,31.3,30.1,30.4,6465590.0],["2025-01-16",30.6,31.8,30.2,30.8,6342550.0],["2025-01-17",31.3,32.3,30.6,30.7,6699240.0],["2025-01-21",30.6,30.6,28.0,28.6,9285360.0],["2025-01-22",28.2,28.4,26.7,26.7,8275450.0],["2025-01-23",26.6,27.4,26.1,27.2,6556890.0],["2025-01-24",27.55,28.9,27.3,27.9,8061330.0],["2025-01-27",27.5,29.7,26.9,27.5,9673850.0],["2025-01-28",27.4,27.8,26.4,27.7,6632010.0],["2025-01-29",27.6,27.8,26.4,26.7,6186590.0],["2025-01-30",27.1,28.1,27.0,27.2,6683560.0],["2025-01-31",27.3,28.4,27.0,27.6,8012840.0],["2025-02-03",26.65,28.4,26.4,28.0,8657760.0],["2025-02-04",28.1,29.6,28.1,29.3,6482670.0],["2025-02-05",29.4,30.4,29.0,29.1,6939050.0],["2025-02-06",29.4,30.4,28.5,28.9,8139030.0],["2025-02-07",28.8,29.0,28.0,28.3,5155860.0],["2025-02-10",28.6,28.9,27.6,27.7,4695120.0],["2025-02-11",27.45,27.7,26.7,26.9,4099950.0],["2025-02-12",26.8,28.75,26.7,28.7,9042540.0],["2025-02-13",29.25,33.1,29.2,32.6,14489830.0],["2025-02-14",32.95,34.2,32.7,33.1,8055860.0],["2025-02-18",33.05,35.9,32.4,34.8,9554610.0],["2025-02-19",34.8,35.1,33.3,33.7,6684480.0],["2025-02-20",33.55,34.15,31.1,33.1,8213890.0],["2025-02-21",32.35,32.9,30.5,30.6,9084620.0],["2025-02-24",29.85,30.0,27.1,27.8,11496170.0],["2025-02-25",28.5,29.0,26.0,26.1,11299510.0],["2025-02-26",24.45,24.8,22.5,22.55,16044440.0],["2025-02-27",23.2,24.2,22.2,22.3,12480060.0],["2025-02-28",22.0,22.8,20.9,22.2,13617000.0],["2025-03-03",22.65,23.1,20.9,21.2,9160880.0],["2025-03-04",20.7,21.9,20.3,21.0,10912170.0],["2025-03-05",21.55,22.0,20.3,21.7,11204630.0],["2025-03-06",21.05,21.8,20.5,20.9,9529630.0],["2025-03-07",20.75,21.6,20.5,21.5,8898760.0],["2025-03-10",21.05,22.8,20.7,20.8,12793010.0],["2025-03-11",20.85,21.6,19.9,20.9,11566890.0],["2025-03-12",21.3,22.7,21.05,21.6,12367650.0],["2025-03-13",21.6,21.6,20.1,20.3,10222110.0],["2025-03-14",20.7,21.2,20.3,20.9,7582270.0],["2025-03-17",21.05,21.8,21.0,21.6,6732830.0],["2025-03-18",21.85,25.1,21.8,23.5,18031310.0],["2025-03-19",23.95,25.7,23.6,24.4,13370130.0],["2025-03-20",23.95,24.2,22.7,22.8,8349150.0],["2025-03-21",22.7,24.4,22.5,24.2,9857720.0],["2025-03-24",24.5,25.1,24.3,24.7,6765490.0],["2025-03-25",24.6,25.15,24.0,24.3,5380440.0],["2025-03-26",24.5,24.6,23.5,23.55,6929040.0],["2025-03-27",23.45,24.5,23.4,24.2,7503530.0],["2025-03-28",23.95,24.0,22.5,23.2,7136160.0],["2025-03-31",22.6,24.4,22.1,24.2,8977170.0],["2025-04-01",24.4,26.6,24.4,25.3,11175750.0],["2025-04-02",25.2,25.3,23.7,24.0,12763510.0],["2025-04-03",22.4,24.2,22.2,23.2,21260490.0],["2025-04-04",22.8,23.5,20.6,22.8,10776100.0],["2025-04-07",21.8,25.5,21.6,24.5,17511030.0],["2025-04-08",25.1,26.0,22.8,23.2,17327930.0],["2025-04-09",23.1,26.0,23.1,25.5,16118140.0],["2025-04-10",25.1,25.8,24.3,25.2,12570530.0],["2025-04-11",25.15,26.6,24.7,25.0,16201030.0],["2025-04-14",25.4,25.9,25.0,25.3,8783110.0],["2025-04-15",25.1,25.5,24.11,24.4,7693130.0],["2025-04-16",24.05,24.7,22.8,23.1,7395090.0],["2025-04-17",23.1,24.0,22.8,23.8,6839470.0],["2025-04-21",23.8,24.1,22.8,23.2,6097560.0],["2025-04-22",23.4,23.8,23.1,23.3,7009150.0],["2025-04-23",24.05,25.0,23.6,23.9,12662270.0],["2025-04-24",24.1,25.1,24.1,24.5,6074380.0],["2025-04-25",24.4,25.2,24.2,25.0,6558380.0],["2025-04-28",25.1,26.1,25.0,25.3,7551500.0],["2025-04-29",25.4,25.7,24.6,25.6,7398120.0],["2025-04-30",24.85,25.2,23.8,25.1,11739520.0],["2025-05-01",25.15,26.2,25.0,25.3,9737080.0],["2025-05-02",25.65,25.8,24.9,25.3,6452000.0],["2025-05-05",25.15,25.3,23.5,23.6,14448700.0],["2025-05-06",23.45,24.09,22.8,23.3,12703530.0],["2025-05-07",23.2,24.2,22.3,22.5,13606920.0],["2025-05-08",22.8,23.6,22.4,23.1,7724850.0],["2025-05-09",23.3,25.3,23.2,25.1,16154670.0],["2025-05-12",26.0,27.25,25.3,26.2,17356240.0],["2025-05-13",26.35,26.9,25.8,26.5,11800940.0],["2025-05-14",26.6,28.5,26.5,27.6,14006380.0],["2025-05-15",27.2,27.65,26.5,26.9,9403000.0],["2025-05-16",27.1,28.7,27.0,28.4,12235920.0],["2025-05-19",27.4,27.8,26.1,26.8,14280060.0],["2025-05-20",27.05,30.0,26.9,29.6,19982120.0],["2025-05-21",29.3,29.6,27.5,27.7,14398180.0],["2025-05-22",27.6,27.7,26.4,26.6,11417790.0],["2025-05-23",26.1,26.1,25.2,25.6,8656950.0],["2025-05-27",26.4,26.6,25.3,26.4,10063670.0],["2025-05-28",27.0,27.0,26.0,26.3,7323830.0],["2025-05-29",26.3,26.5,23.7,24.1,26196120.0],["2025-05-30",23.9,23.9,22.1,22.3,25918060.0],["2025-06-02",22.6,22.6,21.2,22.0,20171700.0],["2025-06-03",22.0,22.35,21.6,21.9,16596600.0],["2025-06-04",22.0,22.5,21.3,22.3,12386070.0],["2025-06-05",22.1,22.1,20.8,21.3,25286140.0],["2025-06-06",21.6,21.9,21.2,21.5,13052840.0],["2025-06-09",21.65,22.7,21.6,22.3,14883690.0],["2025-06-10",22.6,22.6,21.8,21.9,9664530.0],["2025-06-11",22.05,22.4,21.5,21.8,11326110.0],["2025-06-12",21.6,21.8,21.3,21.6,6599660.0],["2025-06-13",21.25,21.7,21.0,21.0,10293080.0],["2025-06-16",21.3,22.7,21.3,21.5,13931020.0],["2025-06-17",21.5,22.4,21.4,21.5,14330570.0],["2025-06-18",21.65,22.4,21.4,22.2,9265900.0],["2025-06-20",22.35,22.9,21.6,21.9,12170340.0],["2025-06-23",21.7,22.1,21.2,21.6,16373530.0],["2025-06-24",22.0,22.2,21.6,21.7,10620900.0],["2025-06-25",21.85,22.0,21.3,21.4,14024730.0],["2025-06-26",21.6,22.3,21.3,22.0,14717760.0],["2025-06-27",22.0,22.1,21.0,21.2,20074060.0],["2025-06-30",21.4,21.7,21.0,21.1,10402810.0],["2025-07-01",21.0,21.1,19.8,20.3,21292060.0],["2025-07-02",20.4,20.7,20.1,20.5,12261620.0],["2025-07-03",20.7,22.3,20.6,21.6,21139470.0],["2025-07-07",21.25,21.3,20.6,21.1,13735290.0],["2025-07-08",21.15,23.6,21.1,23.0,21619430.0],["2025-07-09",22.9,23.8,22.6,22.8,13921110.0],["2025-07-10",22.9,23.4,22.5,23.3,9793660.0],["2025-07-11",23.2,23.5,22.7,22.9,8525670.0],["2025-07-14",22.9,23.1,22.5,22.7,7494100.0],["2025-07-15",22.8,23.7,22.8,23.3,9086450.0],["2025-07-16",23.35,23.4,22.3,22.9,7974520.0],["2025-07-17",30.0,33.7,28.3,31.2,94068340.0],["2025-07-18",30.1,32.1,28.7,30.4,29446440.0],["2025-07-21",30.6,31.2,27.6,28.2,24268130.0],["2025-07-22",27.6,31.5,27.5,31.3,25931610.0],["2025-07-23",31.55,33.1,30.4,30.8,18151140.0],["2025-07-24",30.4,30.7,29.1,29.9,9327400.0],["2025-07-25",29.82,30.1,28.6,29.2,7518850.0],["2025-07-28",29.4,29.6,27.7,27.9,7655630.0],["2025-07-29",27.7,27.8,25.4,25.6,11922730.0],["2025-07-30",25.5,25.9,24.7,25.0,11196400.0],["2025-07-31",25.0,25.3,24.6,24.6,6524890.0],["2025-08-01",23.8,24.4,23.2,24.2,9196910.0],["2025-08-04",24.85,24.85,23.9,24.1,7263600.0],["2025-08-05",24.7,24.7,23.9,24.2,9077580.0],["2025-08-06",22.4,22.6,21.6,21.85,13652330.0],["2025-08-07",22.05,22.2,21.5,21.7,6116170.0],["2025-08-08",21.7,21.8,21.3,21.3,6887210.0],["2025-08-11",21.55,22.7,21.4,21.9,11729450.0],["2025-08-12",22.1,22.9,21.7,22.7,7500210.0],["2025-08-13",22.9,23.5,22.2,23.4,7055880.0],["2025-08-14",22.9,23.4,22.4,22.5,4029390.0],["2025-08-15",22.6,22.7,21.8,21.8,5436110.0],["2025-08-18",22.05,22.3,21.6,21.8,5582600.0],["2025-08-19",21.9,22.1,21.2,21.3,6374150.0],["2025-08-20",21.3,21.4,20.6,20.9,7885940.0],["2025-08-21",21.0,21.1,20.7,20.9,5200890.0],["2025-08-22",20.5,21.0,19.8,20.3,14507420.0],["2025-08-25",20.35,21.1,20.2,20.8,7875500.0],["2025-08-26",20.9,21.9,20.8,21.1,8714790.0],["2025-08-27",21.15,21.5,20.7,20.8,7118880.0],["2025-08-28",20.8,21.1,20.3,20.7,8344920.0],["2025-08-29",20.6,20.8,19.7,19.8,12997360.0],["2025-09-02",18.93,19.41,17.36,17.66,21813800.0],["2025-09-03",17.81,18.48,16.76,16.785,23414200.0],["2025-09-04",16.66,16.67,15.25,16.16,24281100.0],["2025-09-05",16.34,18.735,16.3,18.41,33386900.0],["2025-09-08",18.0,18.58,17.645,18.44,11496800.0],["2025-09-09",18.35,19.65,18.35,19.39,13441600.0],["2025-09-10",19.325,19.95,19.13,19.44,7666200.0],["2025-09-11",19.5,20.29,19.36,19.9,8926300.0],["2025-09-12",19.68,19.76,18.8,19.275,7605900.0],["2025-09-15",19.415,20.0,19.1,19.84,6899700.0],["2025-09-16",19.81,20.4,19.625,19.72,6951300.0],["2025-09-17",19.67,21.4,19.44,20.36,14043300.0],["2025-09-18",20.52,20.93,20.37,20.5,6632500.0],["2025-09-19",20.5,21.2,20.212,21.1,7979200.0],["2025-09-22",21.08,22.45,20.74,22.44,9807500.0],["2025-09-23",22.47,23.935,22.23,22.24,13959400.0],["2025-09-24",22.63,23.5,21.91,22.98,9248700.0],["2025-09-25",22.46,23.525,22.1,23.04,8625800.0],["2025-09-26",23.12,24.53,23.0,23.96,12387800.0],["2025-09-29",24.155,24.485,23.73,24.11,9197200.0],["2025-09-30",24.07,24.43,23.08,23.79,7688200.0],["2025-10-01",23.88,24.36,23.761,24.295,11891700.0],["2025-10-02",24.35,24.89,23.585,24.1,8409900.0],["2025-10-03",24.14,25.065,23.65,24.77,11207200.0],["2025-10-06",24.82,25.23,23.91,24.02,7562800.0],["2025-10-07",23.76,23.778,21.5,22.01,14351500.0],["2025-10-08",21.9,22.6,21.66,22.52,10055100.0],["2025-10-09",22.24,22.3,21.26,21.69,7483400.0],["2025-10-10",21.71,22.19,20.94,20.98,8437700.0],["2025-10-13",21.15,21.57,20.926,21.39,5276400.0],["2025-10-14",21.1,22.35,20.66,21.92,6708300.0],["2025-10-15",22.08,22.42,21.265,21.67,6014300.0],["2025-10-16",21.6,21.85,20.52,20.53,6292100.0],["2025-10-17",20.445,20.61,19.6,19.63,8375000.0],["2025-10-20",19.88,20.16,19.63,19.89,5209600.0],["2025-10-21",19.85,20.31,19.635,19.69,6408500.0],["2025-10-22",19.65,19.81,18.23,18.5,8890600.0],["2025-10-23",18.57,19.28,18.36,18.65,7514500.0],["2025-10-24",18.91,19.05,18.46,18.48,7713000.0],["2025-10-27",18.66,18.755,18.1,18.1,7136600.0],["2025-10-28",18.11,19.475,17.72,18.11,20515300.0],["2025-10-29",19.0,19.25,17.85,18.02,16267800.0],["2025-10-30",17.82,17.91,17.43,17.53,7328200.0],["2025-10-31",17.6,17.945,17.485,17.75,6746700.0],["2025-11-03",17.72,17.72,16.47,16.64,12250900.0],["2025-11-04",16.33,16.78,16.16,16.36,7374700.0],["2025-11-05",16.6,17.57,16.43,17.24,11149100.0],["2025-11-06",17.72,18.1,17.14,17.96,13211900.0],["2025-11-07",17.75,18.0,16.9,17.28,17252900.0],["2025-11-10",17.58,17.8,17.11,17.18,5026800.0],["2025-11-11",17.3,17.4,16.8,16.99,4483300.0],["2025-11-12",16.75,16.815,15.285,16.59,20766500.0],["2025-11-13",16.38,16.46,15.17,15.17,10172800.0],["2025-11-14",14.815,14.91,14.19,14.2,11395900.0],["2025-11-17",14.01,14.09,12.57,12.91,16302800.0],["2025-11-18",12.72,13.21,12.37,12.965,10343400.0],["2025-11-19",13.005,13.005,12.37,12.47,7949300.0],["2025-11-20",12.57,12.89,11.7,11.72,9251300.0],["2025-11-21",11.73,12.35,11.46,12.3,7779400.0],["2025-11-24",12.43,12.7,12.18,12.67,7097700.0],["2025-11-25",12.58,13.2,12.295,13.13,6848300.0],["2025-11-26",13.13,13.505,13.05,13.38,4373900.0],["2025-11-28",13.52,13.73,13.33,13.63,3222000.0],["2025-12-01",13.245,13.26,12.425,12.58,9475600.0],["2025-12-02",12.66,13.15,12.61,12.88,7181700.0],["2025-12-03",12.81,13.65,12.661,13.56,8100200.0],["2025-12-04",13.79,14.2,13.51,14.15,7706400.0],["2025-12-05",14.115,14.26,13.4,13.42,9045700.0],["2025-12-08",12.9,13.06,12.39,12.76,9484200.0],["2025-12-09",12.49,12.74,12.145,12.45,9498800.0],["2025-12-10",12.4,13.33,12.27,12.98,9211900.0],["2025-12-11",12.855,13.01,12.66,12.83,3786100.0],["2025-12-12",12.78,13.211,12.54,12.54,5434700.0],["2025-12-15",12.78,12.8,11.8,11.81,7621400.0],["2025-12-16",11.76,11.935,11.2,11.52,7895300.0],["2025-12-17",11.57,11.72,11.085,11.13,6373300.0],["2025-12-18",11.32,11.978,11.27,11.45,7522700.0],["2025-12-19",11.42,12.045,11.374,11.82,7477800.0],["2025-12-22",11.95,12.595,11.82,12.3,6993300.0],["2025-12-23",12.06,12.1,11.59,11.63,6040900.0],["2025-12-24",11.635,11.85,11.62,11.81,3378300.0],["2025-12-26",11.74,11.78,11.32,11.41,6098500.0],["2025-12-29",11.25,11.5,11.09,11.11,7019600.0],["2025-12-30",11.1,11.11,10.9,10.9,7568900.0],["2025-12-31",10.88,10.93,10.455,10.57,12500700.0],["2026-01-02",10.73,11.26,10.685,11.15,6684700.0],["2026-01-05",11.25,11.985,11.19,11.69,7985100.0],["2026-01-06",11.94,12.17,11.49,11.6,6513900.0],["2026-01-07",11.6,11.61,10.84,11.0,9368800.0],["2026-01-08",10.895,11.55,10.83,11.24,6029700.0],["2026-01-09",11.41,11.49,11.04,11.33,4472100.0],["2026-01-12",11.27,11.47,11.155,11.26,3641000.0],["2026-01-13",11.3,11.36,10.74,10.94,7499800.0],["2026-01-14",10.915,11.055,10.71,10.84,5220400.0],["2026-01-15",10.83,10.89,10.03,10.05,12787700.0],["2026-01-16",10.07,10.18,9.96,10.12,9348700.0],["2026-01-20",9.765,9.835,9.5,9.73,10389200.0],["2026-01-21",9.96,11.645,9.93,11.47,23279900.0],["2026-01-22",11.46,12.15,11.31,11.47,10128600.0],["2026-01-23",11.37,11.45,10.92,11.06,6501200.0],["2026-01-26",11.0,11.43,10.61,10.64,5542700.0],["2026-01-27",10.65,11.06,10.55,11.0,6295600.0],["2026-01-28",11.18,11.685,10.884,10.91,10419500.0],["2026-01-29",10.935,11.44,10.78,11.33,7193100.0],["2026-01-30",11.15,11.485,10.94,11.07,6753100.0],["2026-02-02",11.07,11.07,10.25,10.29,8049200.0],["2026-02-03",10.3,10.62,10.16,10.5,8186500.0],["2026-02-04",10.595,10.75,10.11,10.38,6524900.0],["2026-02-05",10.11,10.3,9.515,9.53,8991500.0],["2026-02-06",9.695,10.94,9.65,10.86,10905100.0],["2026-02-09",10.76,11.23,10.64,11.09,5285500.0],["2026-02-10",11.09,11.41,10.88,10.92,4737500.0],["2026-02-11",10.95,11.04,9.975,10.05,8946100.0],["2026-02-12",10.13,10.27,9.805,9.92,5609200.0],["2026-02-13",10.35,10.73,10.235,10.28,6188100.0],["2026-02-17",10.19,10.28,9.85,9.92,5493500.0],["2026-02-18",9.93,10.14,9.7,9.8,6439300.0],["2026-02-19",9.79,9.83,9.53,9.75,4728800.0],["2026-02-20",9.68,9.959,9.53,9.55,6824000.0],["2026-02-23",9.52,9.76,9.12,9.44,8009400.0],["2026-02-24",9.47,10.01,9.349,9.92,9398500.0],["2026-02-25",9.8,10.4,9.57,10.28,13756100.0],["2026-02-26",10.24,10.7,10.15,10.59,7613200.0],["2026-02-27",10.29,10.3,9.81,10.0,5954200.0],["2026-03-02",9.54,10.14,9.46,10.03,4834200.0],["2026-03-03",9.92,10.375,9.79,10.11,5520500.0],["2026-03-04",10.09,10.35,9.91,10.27,4917700.0],["2026-03-05",10.01,10.255,9.56,9.84,7486500.0],["2026-03-06",9.61,9.91,9.545,9.77,5246200.0],["2026-03-09",9.55,10.49,9.53,10.4,7299500.0],["2026-03-10",10.62,11.083,10.24,10.24,5949300.0],["2026-03-11",10.29,10.7,10.23,10.68,5942800.0],["2026-03-12",10.6,10.649,9.71,9.84,9949300.0],["2026-03-13",9.935,10.11,9.72,9.9,5260300.0],["2026-03-16",10.08,10.24,9.79,9.89,5383200.0],["2026-03-17",9.91,10.4,9.91,10.32,6062500.0],["2026-03-18",10.42,10.65,9.95,9.95,5666300.0],["2026-03-19",9.905,10.4,9.83,10.3,4695300.0],["2026-03-20",10.295,10.44,9.98,10.06,5824800.0],["2026-03-23",10.25,10.57,10.23,10.31,5236600.0],["2026-03-24",10.2,10.55,10.16,10.36,3614500.0],["2026-03-25",10.525,10.9,10.51,10.68,4896300.0],["2026-03-26",10.51,10.51,9.8,9.91,6884400.0],["2026-03-27",9.84,9.84,9.38,9.4,6079600.0],["2026-03-30",9.51,9.57,9.07,9.15,5703800.0],["2026-03-31",9.36,9.66,9.22,9.53,4417100.0],["2026-04-01",9.69,9.8,9.51,9.56,4828400.0],["2026-04-02",9.385,9.96,9.324,9.96,4014500.0],["2026-04-06",9.68,9.82,9.085,9.33,9151400.0],["2026-04-07",9.27,9.29,8.62,8.83,11562400.0],["2026-04-08",9.35,9.51,8.77,8.82,7402000.0],["2026-04-09",8.78,8.94,8.645,8.77,5593900.0],["2026-04-10",8.81,9.013,8.56,8.58,5941000.0],["2026-04-13",8.452,9.24,8.32,9.24,10870000.0],["2026-04-14",9.68,10.09,8.675,8.8,32288400.0],["2026-04-15",8.84,8.94,8.11,8.21,31869300.0],["2026-04-16",8.255,8.26,7.385,7.7,37458400.0],["2026-04-17",7.82,7.88,7.23,7.3,30393100.0],["2026-04-20",7.2,7.2,6.75,6.75,33295900.0],["2026-04-21",7.18,7.69,7.03,7.11,47479700.0],["2026-04-22",7.11,7.22,6.88,6.91,22472100.0],["2026-04-23",6.9,6.9,6.215,6.27,37794900.0],["2026-04-24",6.33,6.42,6.17,6.25,17179100.0],["2026-04-27",6.195,6.2,5.93,5.93,22676000.0],["2026-04-28",5.84,6.055,5.8,5.87,16357900.0],["2026-04-29",5.83,5.84,5.62,5.76,16976200.0],["2026-04-30",5.715,6.4,5.68,6.37,20927700.0],["2026-05-01",6.27,6.6,6.23,6.54,17796600.0],["2026-05-04",6.54,6.77,6.45,6.69,19080400.0],["2026-05-05",6.65,6.7,6.183,6.25,19146600.0],["2026-05-06",5.87,6.24,5.72,6.19,25757900.0],["2026-05-07",6.22,6.265,5.94,6.05,16001000.0],["2026-05-08",6.035,6.37,5.965,6.34,13085300.0],["2026-05-11",6.22,6.224,5.83,6.03,20646600.0],["2026-05-12",5.98,6.13,5.88,6.01,12362400.0],["2026-05-13",5.99,6.72,5.825,6.39,28291000.0],["2026-05-14",6.36,6.59,6.145,6.27,15463200.0],["2026-05-15",6.12,6.139,5.9,6.04,13353300.0],["2026-05-18",6.03,6.055,5.64,5.73,17277700.0],["2026-05-19",5.695,5.71,5.59,5.61,11732600.0],["2026-05-20",5.67,5.78,5.56,5.68,10949200.0],["2026-05-21",5.65,5.91,5.55,5.84,14723400.0],["2026-05-22",5.86,6.07,5.82,5.84,10735900.0],["2026-05-26",5.885,6.25,5.885,5.97,12285400.0],["2026-05-27",5.97,6.35,5.945,6.26,15576000.0],["2026-05-28",6.21,6.615,6.14,6.46,15860300.0],["2026-05-29",6.47,6.75,6.34,6.55,15093400.0],["2026-06-01",6.38,6.95,6.38,6.65,13155900.0],["2026-06-02",6.65,6.81,6.16,6.17,12779500.0],["2026-06-03",6.01,6.04,5.7,5.72,15903100.0],["2026-06-04",5.725,5.85,5.675,5.68,10869400.0],["2026-06-05",5.66,5.7,5.09,5.115,24594500.0],["2026-06-08",5.22,5.235,5.0,5.095,16350500.0],["2026-06-09",5.135,5.46,5.02,5.15,15069700.0],["2026-06-10",5.075,5.1,4.7,4.7,21652000.0],["2026-06-11",4.68,5.19,4.47,5.17,17376800.0],["2026-06-12",5.15,5.35,4.98,5.2,12549400.0],["2026-06-15",5.4,5.53,5.195,5.25,11456200.0],["2026-06-16",5.11,5.245,4.93,5.02,10791700.0],["2026-06-17",5.03,5.43,5.0,5.14,14319600.0],["2026-06-18",5.24,5.42,5.005,5.36,15863500.0],["2026-06-22",5.3,5.34,5.075,5.16,10487000.0],["2026-06-23",5.06,5.34,5.05,5.19,9175300.0],["2026-06-24",5.25,5.385,5.08,5.15,8980700.0],["2026-06-25",5.17,5.27,5.07,5.12,9896600.0],["2026-06-26",5.09,5.95,5.077,5.92,35519000.0],["2026-06-29",5.92,6.68,5.91,6.51,25753500.0],["2026-06-30",6.45,6.84,6.32,6.69,18765600.0],["2026-07-01",6.64,6.96,6.48,6.63,12827500.0],["2026-07-02",6.86,6.91,5.965,6.08,14368200.0],["2026-07-06",6.13,6.78,6.075,6.66,14267763.118636],["2026-07-07",6.42,6.525,5.99,5.995,12627588.956118],["2026-07-08",5.93,6.05,5.75,5.82,9642755.797448],["2026-07-09",5.8,5.98,5.655,5.83,9206220.153232],["2026-07-10",5.97,6.02,5.545,5.55,8319212.553586],["2026-07-13",5.5,5.62,5.4301,5.51,6494032.421333],["2026-07-14",5.54,5.665,2.37,4.62,147852820.865318],["2026-07-15",4.635,6.015,4.635,5.95,56483638.730591],["2026-07-16",6,6.87,5.56,6.46,45469817.9277],["2026-07-17",6.35,7.56,6.32,7.36,48188240.878633],["2026-07-20",7.07,7.72,7.02,7.11,21020141.421833],["2026-07-21",7.05,7.44,6.88,7.32,12310558.089456],["2026-07-22",7.275,7.787013,6.685,6.78,17350769.79672],["2026-07-23",6.661,6.73,6.22,6.45,10392688.267224],["2026-07-24",6.59,6.67,6.115,6.3,8246804.156859],["2026-07-27",6.29,6.66,6.29,6.5,8009912.26011],["2026-07-28",6.43,8.5,6.215,7.9,39695275.620892],["2026-07-29",7.67,8.2,7.54,7.96,16572756.730079],["2026-07-30",7.88,8.22,7.46,8.12,14112638.526427],["2026-07-31",8.08,8.23,7.29,7.38,9210094.040192],["2026-08-03",7.475,7.91,7.2701,7.7,9781345.599465],["2026-08-04",7.61,7.945,7.3766,7.78,10968213.00867],["2026-08-05",6.95,7.2399,6.1802,6.7,23279023.508075],["2026-08-06",6.66,7.12,6.6,6.98,9504691.011759],["2026-08-07",7.08,7.23,6.89,7.04,7311899.638078],["2026-08-10",7.02,7.03,6.46,6.57,3645581.347342],["2026-08-11",6.6,6.73,6.505,6.7,4619288.4423],["2026-08-12",6.73,6.81,6.3301,6.54,6032013.921724],["2026-08-13",6.34,6.5,6.23,6.44,6142886.830685],["2026-08-14",6.46,6.5727,6.12,6.22,6289977.271703]]}