{"t":"LMND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-02",50.06,70.8,49.02,69.41,18371900.0],["2020-07-06",73.394,96.51,73.11,81.19,13467900.0],["2020-07-07",83.8,89.38,75.0,78.79,4602800.0],["2020-07-08",79.0,79.39,68.06,68.51,3499200.0],["2020-07-09",73.97,79.91,69.03,77.01,4178700.0],["2020-07-10",78.01,89.5,78.0,84.66,3731600.0],["2020-07-13",89.0,95.5,77.91,78.5,2653500.0],["2020-07-14",80.42,82.86,70.85,76.14,2089300.0],["2020-07-15",80.85,81.0,72.5,74.17,1393200.0],["2020-07-16",72.25,80.75,72.03,79.29,1450700.0],["2020-07-17",78.0,88.0,76.14,85.89,2046800.0],["2020-07-20",86.34,87.0,82.0,84.24,952900.0],["2020-07-21",84.68,85.2,80.545,80.85,510400.0],["2020-07-22",80.17,81.9,77.0,78.5,626300.0],["2020-07-23",78.95,86.89,78.61,82.16,1664600.0],["2020-07-24",78.8,82.755,75.5,77.97,1167500.0],["2020-07-27",74.94,75.9,71.05,73.0,2084100.0],["2020-07-28",72.42,73.5,66.39,66.43,1492700.0],["2020-07-29",68.16,70.5,66.81,69.05,975700.0],["2020-07-30",67.81,68.54,65.0,65.1,852700.0],["2020-07-31",67.15,67.47,57.52,58.18,1875100.0],["2020-08-03",59.71,61.18,56.7,56.86,1610700.0],["2020-08-04",57.0,62.39,57.0,61.14,1495700.0],["2020-08-05",61.77,64.95,59.27,64.48,1129700.0],["2020-08-06",65.68,69.88,64.6,68.7,1154200.0],["2020-08-07",68.57,69.024,65.57,66.84,657000.0],["2020-08-10",67.91,68.76,63.59,67.41,890900.0],["2020-08-11",67.41,67.54,62.75,62.75,992500.0],["2020-08-12",58.0,63.5,57.1,60.67,1888100.0],["2020-08-13",60.55,62.47,58.25,59.26,1007400.0],["2020-08-14",59.47,63.82,59.47,63.22,1062800.0],["2020-08-17",63.0,63.28,60.27,61.48,695900.0],["2020-08-18",61.4,62.88,60.5,61.79,484000.0],["2020-08-19",62.0,62.33,60.8,61.7,357600.0],["2020-08-20",61.06,61.7,59.66,59.86,519700.0],["2020-08-21",60.0,60.65,59.52,60.2,423900.0],["2020-08-24",60.65,66.36,60.65,66.0,1713100.0],["2020-08-25",65.72,66.0,60.18,61.01,1644500.0],["2020-08-26",61.45,62.98,60.21,61.13,1165800.0],["2020-08-27",62.2,62.66,58.19,58.39,1294400.0],["2020-08-28",59.4,61.69,57.88,58.18,1180000.0],["2020-08-31",58.25,59.2,57.29,58.7,866400.0],["2020-09-01",59.07,59.21,55.5,56.19,1303900.0],["2020-09-02",56.39,57.25,52.725,54.7,1905800.0],["2020-09-03",54.2,54.2,50.0,50.83,1656200.0],["2020-09-04",50.73,51.96,44.11,47.27,2906900.0],["2020-09-08",46.38,49.34,44.905,47.18,1112500.0],["2020-09-09",48.49,51.29,48.25,50.18,1095600.0],["2020-09-10",51.5,54.75,50.9,52.4,963000.0],["2020-09-11",52.69,52.865,49.9,50.12,704000.0],["2020-09-14",50.9,51.255,47.395,48.71,1125000.0],["2020-09-15",49.5,49.67,46.745,47.15,890600.0],["2020-09-16",47.31,49.49,47.25,48.65,919500.0],["2020-09-17",47.2,52.07,47.19,51.88,1174900.0],["2020-09-18",51.91,56.41,51.2,55.24,2947900.0],["2020-09-21",53.31,54.5,50.36,52.93,1410000.0],["2020-09-22",52.43,54.3,50.7,54.07,588600.0],["2020-09-23",54.3,56.99,49.55,49.87,997200.0],["2020-09-24",48.8,50.81,47.31,47.98,841400.0],["2020-09-25",48.0,51.03,48.0,50.93,482500.0],["2020-09-28",52.0,52.3,50.2,51.25,418400.0],["2020-09-29",50.5,50.94,48.56,49.61,742100.0],["2020-09-30",49.3,51.53,49.3,49.72,614500.0],["2020-10-01",50.26,52.23,48.4,51.46,904800.0],["2020-10-02",49.5,53.41,49.24,51.58,1098100.0],["2020-10-05",53.02,54.75,52.76,54.0,590800.0],["2020-10-06",54.76,55.39,51.7,52.44,552900.0],["2020-10-07",53.13,54.9,53.13,53.6,423300.0],["2020-10-08",54.7,60.12,54.51,60.1,1547300.0],["2020-10-09",60.11,68.19,58.55,67.81,2353900.0],["2020-10-12",67.81,68.99,63.01,66.17,1408100.0],["2020-10-13",65.02,68.74,64.0,66.73,756400.0],["2020-10-14",67.0,72.55,65.67,68.0,1478500.0],["2020-10-15",64.02,65.62,61.24,62.41,1847200.0],["2020-10-16",63.31,63.64,58.72,58.99,1118900.0],["2020-10-19",59.34,60.96,58.51,58.95,636700.0],["2020-10-20",59.93,60.735,58.5,58.58,484900.0],["2020-10-21",59.06,59.59,56.76,57.98,604100.0],["2020-10-22",57.93,58.64,52.322,52.53,1420100.0],["2020-10-23",53.77,53.87,50.0,51.09,1417600.0],["2020-10-26",50.55,52.28,48.94,51.19,1125500.0],["2020-10-27",51.64,51.89,49.8,50.73,448100.0],["2020-10-28",48.9,50.2,48.0,49.13,893300.0],["2020-10-29",49.54,49.916,46.601,46.9,1109300.0],["2020-10-30",47.69,51.148,47.09,50.29,986300.0],["2020-11-02",52.49,54.02,51.01,52.96,908600.0],["2020-11-03",53.49,59.28,53.49,58.4,1063500.0],["2020-11-04",58.97,60.83,56.65,59.7,638600.0],["2020-11-05",60.51,64.2,60.5,63.95,656600.0],["2020-11-06",63.0,63.17,59.073,61.37,853700.0],["2020-11-09",65.13,66.66,62.0,65.62,1059600.0],["2020-11-10",65.0,68.64,60.12,65.92,1316000.0],["2020-11-11",64.99,65.3,57.8,57.9,2283300.0],["2020-11-12",60.93,60.93,55.25,56.0,2246800.0],["2020-11-13",56.7,60.19,55.15,59.87,2097200.0],["2020-11-16",61.19,66.07,61.0,65.26,1592700.0],["2020-11-17",62.95,66.0,62.1,65.26,1605900.0],["2020-11-18",66.13,66.13,62.8,63.79,1094800.0],["2020-11-19",63.8,64.91,60.528,62.17,843600.0],["2020-11-20",62.98,63.63,61.084,63.15,562000.0],["2020-11-23",64.0,64.33,61.391,64.23,892500.0],["2020-11-24",64.5,69.34,63.06,68.99,2125100.0],["2020-11-25",68.78,73.15,67.2,68.22,2255500.0],["2020-11-27",69.33,75.62,68.572,75.13,1470600.0],["2020-11-30",73.6,77.49,68.94,69.27,2498800.0],["2020-12-01",71.37,71.4,63.15,63.65,2144800.0],["2020-12-02",65.39,67.11,62.31,66.83,1059000.0],["2020-12-03",66.99,83.17,65.92,80.35,9344400.0],["2020-12-04",82.5,85.95,78.03,85.04,5463900.0],["2020-12-07",90.03,99.99,88.02,91.72,7528100.0],["2020-12-08",97.31,97.65,89.35,90.6,3844500.0],["2020-12-09",92.01,93.75,84.1,87.39,2926400.0],["2020-12-10",85.23,111.68,85.007,99.7,7697800.0],["2020-12-11",100.75,101.25,87.57,91.59,5590400.0],["2020-12-14",97.42,98.09,90.1,92.0,2746300.0],["2020-12-15",92.23,93.179,86.321,90.8,2846200.0],["2020-12-16",91.88,96.39,89.64,96.36,2112500.0],["2020-12-17",96.66,105.268,94.415,103.56,3574100.0],["2020-12-18",107.15,108.98,99.76,106.51,2792600.0],["2020-12-21",104.0,111.09,100.25,109.07,2848100.0],["2020-12-22",115.0,119.5,110.74,119.08,3424400.0],["2020-12-23",122.64,137.3,122.3,134.45,5511800.0],["2020-12-24",129.5,131.61,122.55,125.11,2812700.0],["2020-12-28",119.0,120.45,106.01,107.67,6543600.0],["2020-12-29",110.53,120.8,110.5,118.34,6793600.0],["2020-12-30",118.3,131.215,118.3,129.89,4738400.0],["2020-12-31",129.55,130.78,119.66,122.5,4879900.0],["2021-01-04",126.05,126.342,111.06,113.36,3713000.0],["2021-01-05",114.69,124.17,114.5,122.0,2566300.0],["2021-01-06",118.0,123.72,113.61,119.34,2217600.0],["2021-01-07",123.01,152.99,122.69,152.18,6784400.0],["2021-01-08",148.18,168.59,142.0,160.74,7505100.0],["2021-01-11",154.95,184.0,154.1,183.26,7535700.0],["2021-01-12",170.0,188.3,166.0,172.99,8202600.0],["2021-01-13",179.04,187.0,175.5,176.64,4564200.0],["2021-01-14",171.5,173.48,156.49,158.5,15223600.0],["2021-01-15",153.59,158.19,143.14,147.74,9373700.0],["2021-01-19",150.31,150.8,138.8,142.64,6550100.0],["2021-01-20",146.83,153.88,143.87,145.21,4136500.0],["2021-01-21",150.0,152.48,145.51,148.19,2779400.0],["2021-01-22",145.1,155.76,144.5,153.49,2891700.0],["2021-01-25",159.59,170.5,148.02,150.98,6629500.0],["2021-01-26",151.21,157.24,146.154,153.38,3545600.0],["2021-01-27",145.75,182.9,145.31,156.0,7783700.0],["2021-01-28",159.99,164.72,147.17,149.27,2924400.0],["2021-01-29",151.19,156.88,140.22,145.25,2741800.0],["2021-02-01",148.0,154.46,145.29,149.2,2836400.0],["2021-02-02",152.71,152.71,142.407,143.44,3638500.0],["2021-02-03",145.49,151.26,141.13,149.98,2224600.0],["2021-02-04",151.0,154.27,146.85,148.0,1859100.0],["2021-02-05",148.9,149.99,142.61,144.82,2105800.0],["2021-02-08",146.0,149.26,140.41,141.79,2600000.0],["2021-02-09",141.9,157.49,141.9,155.58,4144200.0],["2021-02-10",158.69,165.75,147.11,154.77,3689400.0],["2021-02-11",156.15,162.88,152.13,160.17,2804700.0],["2021-02-12",161.5,168.44,161.31,163.93,2307100.0],["2021-02-16",165.83,171.56,154.61,159.02,2922300.0],["2021-02-17",155.99,158.75,146.77,152.25,2171200.0],["2021-02-18",148.82,149.85,141.13,145.18,2169100.0],["2021-02-19",147.74,153.2,146.5,148.59,1778100.0],["2021-02-22",147.07,147.07,135.26,137.25,3269800.0],["2021-02-23",130.0,133.63,113.55,129.28,4381100.0],["2021-02-24",132.07,135.47,125.1,129.02,2072400.0],["2021-02-25",129.0,136.79,121.1,125.45,2963600.0],["2021-02-26",127.0,129.29,118.326,125.79,2821800.0],["2021-03-01",127.0,132.88,127.0,132.43,2541200.0],["2021-03-02",119.7,119.73,110.0,110.45,7638200.0],["2021-03-03",113.02,113.28,102.0,103.07,4555100.0],["2021-03-04",102.66,108.06,91.735,95.8,5476700.0],["2021-03-05",96.2,96.5,80.02,92.9,6073200.0],["2021-03-08",92.53,95.114,86.2,86.75,3277000.0],["2021-03-09",87.56,95.87,86.9,93.52,3725500.0],["2021-03-10",94.34,100.704,91.5,94.07,2889100.0],["2021-03-11",95.1,109.74,94.0,105.88,6319600.0],["2021-03-12",105.005,105.005,98.405,104.54,3462100.0],["2021-03-15",106.21,111.75,104.25,109.98,3074800.0],["2021-03-16",110.0,113.17,105.06,107.33,2634300.0],["2021-03-17",101.86,105.8,97.6,104.77,3016200.0],["2021-03-18",101.99,102.88,95.481,96.25,3431700.0],["2021-03-19",98.75,100.225,94.22,99.7,3740900.0],["2021-03-22",99.71,101.93,96.08,98.6,2332800.0],["2021-03-23",98.0,99.46,94.38,95.88,1547200.0],["2021-03-24",96.31,97.79,88.11,89.28,2404200.0],["2021-03-25",86.49,92.299,84.7,88.99,2911100.0],["2021-03-26",89.23,91.98,82.87,87.38,2625700.0],["2021-03-29",86.28,88.31,81.9,83.61,2451900.0],["2021-03-30",82.5,90.35,80.31,89.86,2712100.0],["2021-03-31",91.34,94.33,89.94,93.13,2000000.0],["2021-04-01",96.0,98.45,93.342,95.58,1565300.0],["2021-04-05",96.8,97.05,90.06,92.05,1593100.0],["2021-04-06",92.5,98.91,92.41,95.2,1742300.0],["2021-04-07",95.0,96.205,90.94,91.66,1164500.0],["2021-04-08",91.6,96.52,91.1,95.0,1835800.0],["2021-04-09",94.66,94.9,91.3,92.69,1299100.0],["2021-04-12",92.5,92.53,88.355,89.78,1550300.0],["2021-04-13",90.47,90.77,87.73,89.4,1491800.0],["2021-04-14",90.77,93.198,88.15,88.6,1522200.0],["2021-04-15",89.84,91.98,86.64,88.25,1580800.0],["2021-04-16",88.23,88.5,86.05,87.85,1299500.0],["2021-04-19",87.36,88.37,83.31,84.07,1355500.0],["2021-04-20",83.57,85.25,78.77,80.98,2861600.0],["2021-04-21",80.77,90.1,78.803,89.75,2815800.0],["2021-04-22",90.65,93.74,87.25,90.54,2272100.0],["2021-04-23",92.05,95.53,91.09,93.92,1949600.0],["2021-04-26",94.94,100.36,94.55,97.56,1816300.0],["2021-04-27",97.56,100.57,95.95,97.17,1483700.0],["2021-04-28",95.04,96.72,94.09,94.6,1017400.0],["2021-04-29",95.61,97.09,90.71,92.51,1103500.0],["2021-04-30",90.98,93.64,90.03,90.4,721600.0],["2021-05-03",90.91,90.91,85.75,86.2,1253300.0],["2021-05-04",85.05,85.35,80.05,83.67,2152800.0],["2021-05-05",84.07,84.73,80.05,81.08,1444200.0],["2021-05-06",80.49,80.49,73.2,76.13,3162800.0],["2021-05-07",77.97,81.01,77.03,79.11,1578200.0],["2021-05-10",77.36,77.59,71.05,71.06,3391400.0],["2021-05-11",66.01,74.82,65.13,73.85,3831300.0],["2021-05-12",67.95,68.35,60.067,60.17,12298500.0],["2021-05-13",60.12,67.3,58.83,64.72,9167000.0],["2021-05-14",65.96,69.87,64.13,69.45,4881800.0],["2021-05-17",68.75,73.06,68.01,72.48,2104400.0],["2021-05-18",73.2,74.88,71.26,73.87,1750600.0],["2021-05-19",69.85,74.8,69.33,73.92,1428500.0],["2021-05-20",75.0,78.36,74.72,77.53,1596500.0],["2021-05-21",78.42,80.14,76.53,78.4,1486400.0],["2021-05-24",78.6,82.31,77.51,80.84,1453000.0],["2021-05-25",81.0,81.37,75.69,76.06,2088900.0],["2021-05-26",76.56,85.21,76.427,84.2,2156500.0],["2021-05-27",83.41,86.49,81.72,86.0,1630400.0],["2021-05-28",86.76,92.75,86.698,90.47,2569500.0],["2021-06-01",91.02,91.79,86.58,91.72,1740300.0],["2021-06-02",90.56,99.29,90.0,99.03,4073100.0],["2021-06-03",96.01,102.28,94.29,96.88,2990700.0],["2021-06-04",96.22,98.65,94.83,95.85,1218600.0],["2021-06-07",96.5,99.52,93.21,99.01,1089500.0],["2021-06-08",99.85,109.01,99.676,103.63,2652700.0],["2021-06-09",102.01,107.89,100.75,105.15,2374500.0],["2021-06-10",104.99,105.18,99.82,101.36,1950400.0],["2021-06-11",102.76,106.98,102.52,106.17,1742100.0],["2021-06-14",106.5,107.33,103.31,103.78,1003700.0],["2021-06-15",103.5,104.0,94.36,96.38,2111200.0],["2021-06-16",96.5,99.57,92.36,95.6,1746400.0],["2021-06-17",94.6,101.32,94.13,99.19,1636800.0],["2021-06-18",99.19,104.26,98.62,103.83,1619900.0],["2021-06-21",102.11,104.5,98.1,102.81,1284900.0],["2021-06-22",103.08,104.1,100.54,101.89,797500.0],["2021-06-23",101.9,109.08,101.72,107.75,1995500.0],["2021-06-24",108.55,112.71,107.35,109.49,1803800.0],["2021-06-25",111.29,111.9,107.548,111.9,2194400.0],["2021-06-28",110.11,113.16,109.74,110.85,1128300.0],["2021-06-29",111.21,113.71,109.39,111.86,917100.0],["2021-06-30",111.03,111.92,107.33,109.41,1002200.0],["2021-07-01",110.21,115.85,108.505,112.75,1661900.0],["2021-07-02",112.41,114.8,107.25,107.65,1148900.0],["2021-07-06",107.26,107.355,103.05,105.01,1200400.0],["2021-07-07",106.11,106.25,96.74,97.02,1547800.0],["2021-07-08",94.52,97.58,92.47,95.95,1352000.0],["2021-07-09",96.5,98.418,94.2,97.15,774100.0],["2021-07-12",97.21,98.98,94.7,96.32,749200.0],["2021-07-13",95.01,95.5,90.9,91.76,1472500.0],["2021-07-14",91.7,92.6,86.82,87.29,1412100.0],["2021-07-15",87.23,90.879,84.425,86.88,1496600.0],["2021-07-16",87.56,88.2,83.49,84.25,1620500.0],["2021-07-19",81.56,85.35,80.76,84.24,1190500.0],["2021-07-20",85.55,88.26,83.08,86.59,1119700.0],["2021-07-21",87.0,93.69,86.86,92.2,1751100.0],["2021-07-22",92.44,92.45,88.129,88.7,957900.0],["2021-07-23",89.79,90.0,85.57,85.83,1032900.0],["2021-07-26",85.34,89.319,85.09,87.85,920600.0],["2021-07-27",88.28,88.28,83.91,87.39,783800.0],["2021-07-28",88.0,92.0,86.17,90.7,1005200.0],["2021-07-29",90.86,91.59,87.57,88.25,734200.0],["2021-07-30",87.69,89.436,85.81,87.06,598200.0],["2021-08-02",88.01,91.35,87.26,88.98,920300.0],["2021-08-03",88.98,88.98,84.531,86.93,1018400.0],["2021-08-04",86.06,91.3,85.7,89.88,1770400.0],["2021-08-05",82.75,82.76,77.81,79.64,4346000.0],["2021-08-06",81.01,83.215,79.31,80.9,2053700.0],["2021-08-09",80.95,87.97,80.125,85.35,2263200.0],["2021-08-10",84.25,86.0,80.73,83.03,1260700.0],["2021-08-11",82.86,83.49,79.27,81.73,1222500.0],["2021-08-12",81.0,81.19,75.75,75.84,2315000.0],["2021-08-13",76.08,76.49,73.14,73.55,2155400.0],["2021-08-16",73.73,74.065,70.51,71.87,1735300.0],["2021-08-17",69.99,70.48,66.48,68.39,3223600.0],["2021-08-18",69.44,71.61,67.65,69.54,1536300.0],["2021-08-19",68.5,70.38,67.01,67.55,1241900.0],["2021-08-20",68.22,69.79,67.46,68.94,836200.0],["2021-08-23",69.71,73.45,69.69,73.12,1627400.0],["2021-08-24",74.37,77.09,73.441,75.96,1594700.0],["2021-08-25",75.61,76.78,73.82,74.05,908800.0],["2021-08-26",74.41,75.682,72.2,72.53,952100.0],["2021-08-27",72.24,76.14,71.66,76.08,1117300.0],["2021-08-30",76.99,77.02,74.45,75.47,1041900.0],["2021-08-31",75.85,76.15,73.9,75.54,744100.0],["2021-09-01",76.18,81.1,76.023,78.85,1409100.0],["2021-09-02",79.76,81.677,78.2,79.3,1112800.0],["2021-09-03",78.99,79.25,76.325,77.32,975000.0],["2021-09-07",77.44,79.12,76.62,76.86,879900.0],["2021-09-08",76.62,77.45,73.91,74.95,920400.0],["2021-09-09",74.09,77.815,74.0,76.27,1188700.0],["2021-09-10",76.5,77.54,74.25,74.72,839900.0],["2021-09-13",75.07,75.085,72.21,72.77,1192100.0],["2021-09-14",72.98,74.599,70.0,70.91,1333600.0],["2021-09-15",71.14,73.08,69.98,72.72,1078500.0],["2021-09-16",72.48,74.137,71.35,72.28,859800.0],["2021-09-17",72.92,74.0,72.09,73.24,2242900.0],["2021-09-20",69.44,71.5,67.76,68.93,1740400.0],["2021-09-21",69.8,71.14,68.9,70.16,1094100.0],["2021-09-22",71.03,72.93,70.935,71.71,790200.0],["2021-09-23",72.11,72.77,71.1,71.25,812800.0],["2021-09-24",71.02,71.23,68.94,69.72,1142200.0],["2021-09-27",69.9,72.65,68.674,71.87,996400.0],["2021-09-28",70.34,71.284,67.02,67.21,1724900.0],["2021-09-29",67.98,68.43,64.87,65.67,1142400.0],["2021-09-30",66.5,67.55,65.06,67.01,1136100.0],["2021-10-01",67.38,67.49,63.71,64.71,1640600.0],["2021-10-04",64.17,64.31,61.05,61.87,1351400.0],["2021-10-05",62.9,65.08,62.24,62.94,1219200.0],["2021-10-06",62.42,64.72,61.79,64.06,1048800.0],["2021-10-07",64.91,67.38,64.45,65.47,1534000.0],["2021-10-08",64.63,64.75,62.64,63.52,1229400.0],["2021-10-11",63.9,65.571,62.88,62.9,1010100.0],["2021-10-12",63.3,65.18,63.2,64.12,651200.0],["2021-10-13",64.14,66.13,63.67,65.87,716500.0],["2021-10-14",67.4,69.64,67.0,67.99,1424400.0],["2021-10-15",68.6,68.95,65.28,65.45,1260900.0],["2021-10-18",64.97,66.94,64.641,66.93,902700.0],["2021-10-19",66.93,67.38,64.11,66.19,1820500.0],["2021-10-20",65.67,67.3,64.96,65.71,882300.0],["2021-10-21",65.36,67.33,65.314,66.95,726600.0],["2021-10-22",66.92,66.92,62.85,63.47,1255300.0],["2021-10-25",63.17,65.52,62.86,65.01,924100.0],["2021-10-26",65.87,66.0,62.44,62.6,1018900.0],["2021-10-27",62.33,63.735,60.75,60.78,1349100.0],["2021-10-28",61.09,63.45,60.78,63.37,946100.0],["2021-10-29",63.0,64.121,61.71,62.16,657100.0],["2021-11-01",62.52,66.45,62.5,65.92,1301200.0],["2021-11-02",65.47,68.58,64.47,68.35,1853300.0],["2021-11-03",72.0,79.54,71.1,72.06,5249500.0],["2021-11-04",72.22,74.35,69.496,71.39,1859800.0],["2021-11-05",71.06,72.0,67.58,69.53,1531500.0],["2021-11-08",68.56,71.4,68.56,70.5,1915300.0],["2021-11-09",65.41,65.92,61.0,62.94,5523200.0],["2021-11-10",61.84,65.77,61.8,62.86,2314500.0],["2021-11-11",63.64,67.38,63.55,65.85,1994100.0],["2021-11-12",66.2,67.14,62.52,63.96,1573400.0],["2021-11-15",64.18,64.25,61.72,62.14,1351600.0],["2021-11-16",61.85,62.63,60.9,61.82,1114300.0],["2021-11-17",61.74,61.75,57.76,57.87,2328300.0],["2021-11-18",57.5,57.63,53.0,54.07,3271100.0],["2021-11-19",53.0,55.975,52.82,52.82,2077500.0],["2021-11-22",52.8,53.23,49.43,51.59,2365800.0],["2021-11-23",51.55,51.58,48.05,49.95,2540700.0],["2021-11-24",48.46,52.99,47.845,52.63,2519800.0],["2021-11-26",50.38,53.05,50.15,52.8,1092100.0],["2021-11-29",52.47,53.36,49.88,51.32,1292600.0],["2021-11-30",51.3,52.8,48.19,49.45,1537100.0],["2021-12-01",50.14,50.3,44.99,45.05,2178500.0],["2021-12-02",45.09,48.46,44.28,47.36,2326600.0],["2021-12-03",47.24,47.92,43.03,44.06,2189800.0],["2021-12-06",43.32,45.95,40.84,44.57,2076300.0],["2021-12-07",46.6,48.55,45.843,48.3,1725500.0],["2021-12-08",48.48,50.0,46.31,49.6,1262900.0],["2021-12-09",49.61,50.25,45.6,46.51,1524900.0],["2021-12-10",47.0,48.25,42.6,43.21,1924500.0],["2021-12-13",42.51,44.57,40.87,42.47,1784900.0],["2021-12-14",42.07,42.64,40.38,41.28,2068700.0],["2021-12-15",41.3,44.58,40.6,43.89,2193700.0],["2021-12-16",45.0,45.99,41.81,43.25,1879200.0],["2021-12-17",42.67,47.12,41.56,46.28,2571000.0],["2021-12-20",44.75,45.9,43.38,44.55,2200100.0],["2021-12-21",44.97,47.0,44.9,45.83,1203600.0],["2021-12-22",45.64,46.76,43.76,45.05,1413200.0],["2021-12-23",45.42,45.92,43.9,45.66,1302600.0],["2021-12-27",45.15,45.15,42.1,42.56,2126800.0],["2021-12-28",42.5,42.64,40.46,40.66,1962900.0],["2021-12-29",40.5,40.846,39.2,39.64,2055300.0],["2021-12-30",39.53,44.635,39.33,42.91,2496100.0],["2021-12-31",42.58,44.95,42.01,42.11,1972500.0],["2022-01-03",43.43,44.5,41.72,42.27,1397400.0],["2022-01-04",42.5,42.9,38.02,39.03,2312500.0],["2022-01-05",39.01,40.23,36.61,36.79,1794600.0],["2022-01-06",36.6,37.511,34.26,35.33,2604100.0],["2022-01-07",35.41,40.46,35.4,37.14,3647800.0],["2022-01-10",36.63,36.9,34.07,35.9,2490500.0],["2022-01-11",36.0,40.08,35.28,38.99,2373600.0],["2022-01-12",39.1,39.649,36.88,37.97,2020700.0],["2022-01-13",38.4,38.41,35.41,35.58,1784200.0],["2022-01-14",35.18,35.84,33.77,35.22,2272900.0],["2022-01-18",34.64,35.14,32.75,32.87,1878300.0],["2022-01-19",33.01,33.913,31.16,31.26,2164900.0],["2022-01-20",32.23,34.54,31.396,31.6,2830400.0],["2022-01-21",31.2,31.93,29.01,29.21,2684900.0],["2022-01-24",27.9,30.02,25.83,29.94,4993200.0],["2022-01-25",29.28,30.33,27.72,29.75,2423000.0],["2022-01-26",30.58,32.18,27.55,28.56,4283100.0],["2022-01-27",29.0,29.99,27.39,27.57,3669300.0],["2022-01-28",27.6,29.52,26.74,28.76,2368500.0],["2022-01-31",29.01,32.21,29.01,31.93,2427000.0],["2022-02-01",32.98,34.5,30.52,34.12,2682700.0],["2022-02-02",34.28,34.28,30.92,31.44,2258200.0],["2022-02-03",29.98,31.219,28.71,28.92,2264200.0],["2022-02-04",28.83,29.64,27.92,28.77,1840600.0],["2022-02-07",29.0,30.47,28.42,28.63,1505500.0],["2022-02-08",28.54,29.41,27.82,28.35,1993000.0],["2022-02-09",29.0,31.1,28.05,31.01,2399600.0],["2022-02-10",29.55,32.18,29.3,29.46,2221300.0],["2022-02-11",29.5,30.62,28.604,29.0,1853100.0],["2022-02-14",28.2,30.03,28.11,29.07,1288200.0],["2022-02-15",29.72,32.35,29.72,32.32,1324000.0],["2022-02-16",31.36,32.2,30.796,31.25,1181900.0],["2022-02-17",30.58,31.11,28.45,28.51,1534200.0],["2022-02-18",28.59,28.7,26.12,26.4,1936300.0],["2022-02-22",25.43,26.66,24.43,24.52,2304500.0],["2022-02-23",24.93,25.04,22.91,22.95,3727000.0],["2022-02-24",18.18,23.57,18.12,23.51,6870000.0],["2022-02-25",23.39,24.19,22.17,23.48,2301000.0],["2022-02-28",24.0,25.466,23.39,25.45,2206100.0],["2022-03-01",25.17,25.56,23.76,24.27,1740900.0],["2022-03-02",24.28,24.375,22.22,22.3,2593100.0],["2022-03-03",22.47,22.8,20.26,20.37,2314700.0],["2022-03-04",20.05,20.58,19.14,19.54,2023600.0],["2022-03-07",19.56,20.15,18.51,19.62,1790200.0],["2022-03-08",19.72,20.85,18.98,20.63,1837000.0],["2022-03-09",21.26,22.52,21.236,21.65,1260300.0],["2022-03-10",21.0,21.2,19.52,20.33,1364700.0],["2022-03-11",20.65,21.2,18.8,18.83,1264500.0],["2022-03-14",18.78,18.78,17.03,17.3,1927200.0],["2022-03-15",17.13,18.88,16.69,18.79,2056900.0],["2022-03-16",19.1,21.8,19.06,21.74,2298500.0],["2022-03-17",21.13,25.555,20.97,24.9,3900500.0],["2022-03-18",24.65,27.22,24.311,27.01,3092600.0],["2022-03-21",27.2,27.569,25.61,26.02,1916500.0],["2022-03-22",26.06,27.99,25.8,27.55,1725000.0],["2022-03-23",27.03,29.12,26.5,27.56,1778800.0],["2022-03-24",27.88,28.17,26.08,27.15,1249200.0],["2022-03-25",26.83,26.83,24.83,25.87,1409500.0],["2022-03-28",26.0,27.1,24.94,27.01,1366300.0],["2022-03-29",27.67,30.23,27.56,30.0,2100700.0],["2022-03-30",29.54,30.49,27.79,28.02,1771600.0],["2022-03-31",28.09,28.5,26.17,26.37,1096900.0],["2022-04-01",26.61,28.14,26.48,28.04,1119500.0],["2022-04-04",28.27,28.81,27.38,28.61,1165000.0],["2022-04-05",28.55,28.77,26.85,27.35,1416400.0],["2022-04-06",26.38,26.88,25.07,26.71,1134800.0],["2022-04-07",26.38,27.16,24.07,25.65,1111400.0],["2022-04-08",25.02,25.18,23.45,23.51,1055300.0],["2022-04-11",23.06,24.979,22.65,24.0,1238900.0],["2022-04-12",24.58,26.35,23.41,24.25,1185300.0],["2022-04-13",24.2,25.55,23.63,25.18,839300.0],["2022-04-14",25.1,25.1,23.37,23.77,790400.0],["2022-04-18",23.54,23.74,21.81,22.49,1124200.0],["2022-04-19",22.19,24.3,22.17,23.59,826000.0],["2022-04-20",23.58,23.58,21.46,22.24,1108100.0],["2022-04-21",22.6,23.292,20.65,21.15,1350400.0],["2022-04-22",21.02,22.21,19.89,20.12,1411700.0],["2022-04-25",19.98,22.35,19.92,21.61,1405700.0],["2022-04-26",21.08,21.7,20.07,20.86,1607200.0],["2022-04-27",20.6,21.49,19.8,20.56,984900.0],["2022-04-28",20.89,22.32,19.83,22.15,1475500.0],["2022-04-29",21.87,22.77,20.73,20.86,971100.0],["2022-05-02",20.74,22.41,20.26,22.36,1490200.0],["2022-05-03",22.0,22.87,21.23,21.85,971500.0],["2022-05-04",21.47,23.41,20.8,23.4,1171800.0],["2022-05-05",22.87,23.0,20.795,21.33,1323000.0],["2022-05-06",21.33,21.6,19.85,21.25,1159200.0],["2022-05-09",20.17,20.36,18.44,18.5,2702200.0],["2022-05-10",19.01,20.6,16.25,18.95,3886700.0],["2022-05-11",18.51,19.0,16.52,17.26,2228800.0],["2022-05-12",16.5,19.27,15.99,18.57,2140400.0],["2022-05-13",19.995,22.08,19.29,21.04,2344600.0],["2022-05-16",21.41,21.9,19.24,19.34,1387100.0],["2022-05-17",20.01,21.18,19.49,21.16,889800.0],["2022-05-18",20.61,21.39,19.76,19.8,1182400.0],["2022-05-19",19.7,21.84,19.59,21.46,1027600.0],["2022-05-20",21.95,22.33,19.81,21.07,980500.0],["2022-05-23",21.95,21.95,19.96,20.73,753400.0],["2022-05-24",19.9,20.36,18.54,19.79,958000.0],["2022-05-25",19.5,20.92,19.36,20.66,551500.0],["2022-05-26",20.63,21.67,20.34,20.89,680200.0],["2022-05-27",21.28,23.08,21.15,22.97,1391600.0],["2022-05-31",22.94,23.4,21.95,22.49,826100.0],["2022-06-01",22.7,23.02,20.5,20.79,1146200.0],["2022-06-02",20.53,22.3,20.27,21.72,898700.0],["2022-06-03",20.9,22.18,20.7,20.84,772400.0],["2022-06-06",21.64,21.99,20.4,20.75,829500.0],["2022-06-07",20.0,20.9,19.77,20.5,606900.0],["2022-06-08",20.49,21.39,20.26,20.59,455800.0],["2022-06-09",20.46,20.69,19.02,19.15,688000.0],["2022-06-10",18.7,19.3,17.775,17.81,959100.0],["2022-06-13",16.99,17.46,16.27,16.84,1351500.0],["2022-06-14",16.93,17.4,16.4,16.65,807700.0],["2022-06-15",16.72,18.37,16.72,17.7,1239600.0],["2022-06-16",16.86,17.07,16.02,16.49,1237900.0],["2022-06-17",16.37,17.6,16.37,17.48,1084000.0],["2022-06-21",17.87,18.88,17.64,17.71,1130600.0],["2022-06-22",17.09,19.405,17.09,18.78,971300.0],["2022-06-23",18.82,19.92,18.57,19.8,736700.0],["2022-06-24",20.05,20.75,19.64,19.94,5485700.0],["2022-06-27",20.25,20.43,19.07,19.93,1027600.0],["2022-06-28",20.26,20.67,19.2,19.23,632500.0],["2022-06-29",18.95,19.025,17.6,17.83,982400.0],["2022-06-30",17.63,18.53,16.98,18.26,762800.0],["2022-07-01",18.48,19.255,18.37,18.73,810800.0],["2022-07-05",18.16,20.2,18.12,20.2,704100.0],["2022-07-06",20.18,20.95,20.04,20.77,886200.0],["2022-07-07",20.78,22.479,20.73,22.07,1048900.0],["2022-07-08",21.73,22.04,20.9,21.41,645600.0],["2022-07-11",21.09,21.29,19.41,19.45,756000.0],["2022-07-12",19.64,20.29,19.27,19.72,375300.0],["2022-07-13",19.06,20.25,18.58,20.21,599300.0],["2022-07-14",19.83,20.0,18.92,19.03,580500.0],["2022-07-15",19.47,19.71,18.69,19.67,433600.0],["2022-07-18",19.6,20.165,18.6,18.74,923700.0],["2022-07-19",18.93,19.9,18.61,19.71,1094800.0],["2022-07-20",19.98,21.35,19.78,21.17,1085000.0],["2022-07-21",21.28,21.3,20.36,20.76,575600.0],["2022-07-22",20.89,20.89,19.01,19.14,736300.0],["2022-07-25",19.1,19.41,18.78,19.39,470000.0],["2022-07-26",19.26,19.3,18.55,18.77,796300.0],["2022-07-27",19.06,20.005,18.88,19.62,1675500.0],["2022-07-28",19.39,20.44,18.75,19.84,877600.0],["2022-07-29",19.52,19.69,18.08,18.85,1517200.0],["2022-08-01",18.68,20.84,18.4,20.51,1982000.0],["2022-08-02",20.13,21.81,20.13,20.97,1112300.0],["2022-08-03",21.2,22.38,21.2,22.12,811900.0],["2022-08-04",22.35,23.36,22.22,23.31,1373200.0],["2022-08-05",22.79,25.14,22.41,24.07,1544800.0],["2022-08-08",24.42,26.48,24.42,25.11,2551400.0],["2022-08-09",27.79,29.95,26.25,28.11,6626600.0],["2022-08-10",28.77,29.09,27.02,28.66,2229100.0],["2022-08-11",29.5,32.06,28.52,30.41,2486100.0],["2022-08-12",30.46,32.97,29.6,32.02,1929400.0],["2022-08-15",31.6,32.38,30.39,30.89,1625700.0],["2022-08-16",30.52,31.64,29.35,30.73,2585100.0],["2022-08-17",29.97,30.337,29.16,29.43,1648300.0],["2022-08-18",29.2,29.3,28.2,28.42,1417400.0],["2022-08-19",27.65,27.65,25.05,25.23,1858000.0],["2022-08-22",24.31,25.215,22.97,23.07,1449400.0],["2022-08-23",23.1,23.54,22.01,22.16,1470300.0],["2022-08-24",22.3,23.65,22.1,23.13,1333800.0],["2022-08-25",23.53,24.38,22.88,24.38,935900.0],["2022-08-26",24.46,24.5,22.3,22.34,1177000.0],["2022-08-29",21.78,22.435,21.54,21.71,939900.0],["2022-08-30",22.05,22.589,21.53,22.42,981900.0],["2022-08-31",22.47,23.0,21.83,22.12,946300.0],["2022-09-01",21.75,23.19,21.16,22.87,1211300.0],["2022-09-02",23.24,23.29,21.465,21.87,1622900.0],["2022-09-06",22.04,22.53,21.56,22.35,967700.0],["2022-09-07",22.41,23.94,22.34,23.81,1113600.0],["2022-09-08",23.25,24.37,23.05,24.31,986700.0],["2022-09-09",24.72,25.59,24.456,25.5,1074500.0],["2022-09-12",25.7,25.99,24.2,25.23,1080500.0],["2022-09-13",23.51,24.21,23.135,23.38,970700.0],["2022-09-14",23.5,24.01,22.575,23.99,1329200.0],["2022-09-15",23.96,25.449,23.742,24.55,998000.0],["2022-09-16",23.68,23.975,22.77,22.95,1221000.0],["2022-09-19",22.51,22.81,22.2,22.65,639300.0],["2022-09-20",22.2,22.48,21.65,21.94,668700.0],["2022-09-21",22.08,22.98,21.47,21.66,1275000.0],["2022-09-22",21.74,21.885,20.41,20.59,689600.0],["2022-09-23",20.22,21.56,20.21,21.49,999200.0],["2022-09-26",21.28,22.39,20.985,21.02,870100.0],["2022-09-27",21.93,22.04,20.84,21.19,703200.0],["2022-09-28",21.31,22.66,21.126,22.47,923700.0],["2022-09-29",21.98,22.03,20.78,20.99,761900.0],["2022-09-30",20.85,22.57,20.69,21.18,787400.0],["2022-10-03",21.36,22.49,21.03,22.17,855100.0],["2022-10-04",22.8,23.84,22.75,23.56,898800.0],["2022-10-05",23.0,23.275,22.265,23.08,574300.0],["2022-10-06",22.94,23.705,22.54,22.82,534800.0],["2022-10-07",22.5,22.61,21.6,21.77,582600.0],["2022-10-10",21.8,21.89,20.88,21.38,668700.0],["2022-10-11",21.03,21.67,19.65,21.14,910200.0],["2022-10-12",21.19,22.14,20.63,21.97,824100.0],["2022-10-13",20.69,22.54,20.14,22.42,1360000.0],["2022-10-14",22.9,23.15,20.34,20.38,881200.0],["2022-10-17",21.07,21.94,21.07,21.45,699200.0],["2022-10-18",22.33,23.49,22.1,23.46,1469600.0],["2022-10-19",23.21,23.5,22.34,23.01,1257100.0],["2022-10-20",22.75,23.86,21.91,22.04,1027800.0],["2022-10-21",21.96,22.92,21.33,22.9,589300.0],["2022-10-24",22.71,22.71,20.91,22.1,1178000.0],["2022-10-25",22.1,23.4,22.1,23.22,661900.0],["2022-10-26",22.98,23.99,22.8,23.04,529100.0],["2022-10-27",23.01,23.49,22.51,22.67,447900.0],["2022-10-28",22.61,23.445,22.4,23.34,608500.0],["2022-10-31",23.34,24.31,23.26,24.2,631000.0],["2022-11-01",24.9,25.11,23.89,24.04,745500.0],["2022-11-02",23.79,24.14,22.23,22.27,770200.0],["2022-11-03",21.81,22.53,21.433,21.71,491400.0],["2022-11-04",21.87,22.09,20.09,20.94,1011200.0],["2022-11-07",21.03,21.352,19.25,19.25,1077200.0],["2022-11-08",19.36,19.77,18.56,19.15,1416400.0],["2022-11-09",19.05,19.19,17.42,18.38,2309800.0],["2022-11-10",19.61,22.22,19.61,21.29,2298200.0],["2022-11-11",21.62,23.32,21.33,22.81,1430400.0],["2022-11-14",22.75,22.925,21.73,21.77,1129500.0],["2022-11-15",22.65,23.95,22.39,23.0,990500.0],["2022-11-16",22.36,22.64,21.22,21.57,960900.0],["2022-11-17",20.47,21.19,20.15,20.7,872300.0],["2022-11-18",21.39,21.44,19.66,20.0,702700.0],["2022-11-21",19.73,19.9,18.65,18.76,826200.0],["2022-11-22",18.7,19.07,18.075,19.02,639500.0],["2022-11-23",19.11,19.74,18.95,19.45,619400.0],["2022-11-25",19.3,19.55,19.09,19.48,226900.0],["2022-11-28",19.21,19.55,18.825,18.96,491400.0],["2022-11-29",19.06,19.47,18.82,19.06,385100.0],["2022-11-30",19.2,19.93,18.61,19.85,867800.0],["2022-12-01",20.03,20.58,18.79,18.99,1022900.0],["2022-12-02",18.7,19.35,18.28,19.14,812200.0],["2022-12-05",19.05,19.2,17.98,18.22,800700.0],["2022-12-06",18.05,18.344,17.39,17.88,1200300.0],["2022-12-07",17.62,17.96,17.22,17.65,764400.0],["2022-12-08",17.93,18.432,17.52,18.0,746400.0],["2022-12-09",17.76,17.9,17.39,17.75,829200.0],["2022-12-12",17.64,17.88,17.38,17.7,635700.0],["2022-12-13",18.65,18.687,17.1,17.48,951200.0],["2022-12-14",17.42,17.8,16.86,17.07,1079700.0],["2022-12-15",16.8,16.97,16.11,16.13,1116600.0],["2022-12-16",16.0,16.76,15.703,16.64,1417100.0],["2022-12-19",16.51,16.63,15.75,15.91,912700.0],["2022-12-20",15.73,16.12,15.27,15.51,1135500.0],["2022-12-21",15.67,15.8,15.26,15.34,900900.0],["2022-12-22",15.11,15.135,13.873,14.49,1384200.0],["2022-12-23",14.32,14.72,14.18,14.4,916200.0],["2022-12-27",14.06,14.09,13.345,13.41,1357500.0],["2022-12-28",13.33,13.75,12.86,12.91,1190300.0],["2022-12-29",13.17,13.89,12.82,13.84,1375900.0],["2022-12-30",13.47,13.8,13.33,13.68,1077000.0],["2023-01-03",14.18,14.309,13.11,13.73,1129700.0],["2023-01-04",14.11,14.61,13.75,14.35,1008700.0],["2023-01-05",14.16,14.41,13.78,14.11,682400.0],["2023-01-06",14.25,14.26,13.53,13.87,839900.0],["2023-01-09",14.18,14.46,13.62,13.66,899400.0],["2023-01-10",13.62,14.7,13.56,14.65,1055300.0],["2023-01-11",14.85,15.7,14.68,15.6,969300.0],["2023-01-12",15.75,16.625,14.87,16.51,1303500.0],["2023-01-13",16.24,16.65,16.04,16.39,1143800.0],["2023-01-17",16.51,16.642,15.94,16.56,585400.0],["2023-01-18",16.78,16.939,15.7,15.83,908900.0],["2023-01-19",15.38,15.705,14.9,15.12,876300.0],["2023-01-20",14.95,15.08,14.28,14.82,1169800.0],["2023-01-23",14.89,15.46,14.69,15.46,1036100.0],["2023-01-24",15.46,15.91,14.94,15.04,604800.0],["2023-01-25",14.64,15.17,14.25,15.05,732500.0],["2023-01-26",15.5,15.6,14.63,14.87,1031500.0],["2023-01-27",14.73,15.85,14.7,15.15,1231200.0],["2023-01-30",14.93,15.93,14.91,15.3,1099500.0],["2023-01-31",15.23,16.35,15.23,16.28,1104700.0],["2023-02-01",16.29,16.97,15.713,16.7,1369100.0],["2023-02-02",17.33,19.94,17.25,18.83,3177900.0],["2023-02-03",17.92,19.54,17.27,18.36,1851900.0],["2023-02-06",18.01,18.55,17.72,18.13,957800.0],["2023-02-07",18.16,18.67,17.55,18.17,1072200.0],["2023-02-08",18.09,18.92,17.31,17.31,1249800.0],["2023-02-09",17.7,17.7,16.51,16.53,1281600.0],["2023-02-10",16.16,16.42,15.835,16.18,1078300.0],["2023-02-13",16.23,16.77,15.8,16.68,749600.0],["2023-02-14",16.43,16.83,15.86,16.8,1321300.0],["2023-02-15",17.04,18.77,17.01,18.71,1604300.0],["2023-02-16",18.1,18.348,17.26,17.28,1327300.0],["2023-02-17",17.04,17.148,16.43,16.68,925800.0],["2023-02-21",16.25,16.45,15.67,15.88,981700.0],["2023-02-22",16.0,16.64,15.86,16.41,1465300.0],["2023-02-23",17.38,18.88,15.694,16.93,3253900.0],["2023-02-24",16.26,16.335,15.52,15.94,1299100.0],["2023-02-27",16.29,16.48,15.73,15.91,1117100.0],["2023-02-28",15.91,16.88,15.69,16.3,1178900.0],["2023-03-01",16.31,16.4,14.845,15.2,1503700.0],["2023-03-02",14.78,15.11,14.47,14.91,1172600.0],["2023-03-03",14.95,15.855,14.88,15.58,1164700.0],["2023-03-06",15.83,16.01,14.975,15.0,737800.0],["2023-03-07",15.0,15.17,14.63,14.7,781100.0],["2023-03-08",14.71,14.87,14.46,14.57,736800.0],["2023-03-09",14.44,14.69,13.72,13.78,1061400.0],["2023-03-10",13.51,13.66,12.754,13.52,1921000.0],["2023-03-13",13.16,14.2,12.89,13.78,1193000.0],["2023-03-14",14.48,14.8,13.483,13.71,1132500.0],["2023-03-15",13.2,13.57,12.835,13.5,1418400.0],["2023-03-16",13.385,14.255,13.29,14.06,1087900.0],["2023-03-17",13.95,13.999,13.25,13.35,1106000.0],["2023-03-20",13.22,13.31,12.68,12.73,1052900.0],["2023-03-21",13.04,13.58,13.04,13.45,902100.0],["2023-03-22",13.52,13.71,12.865,12.96,1093200.0],["2023-03-23",13.01,13.61,12.575,12.74,1156700.0],["2023-03-24",12.52,13.045,12.44,12.95,1151700.0],["2023-03-27",13.03,13.16,12.3,12.59,1029400.0],["2023-03-28",12.46,12.786,12.28,12.35,919100.0],["2023-03-29",12.67,13.35,12.58,13.16,1047600.0],["2023-03-30",13.47,13.72,13.334,13.71,1079000.0],["2023-03-31",13.95,15.05,13.86,14.26,1884400.0],["2023-04-03",14.2,14.613,13.84,14.2,1017900.0],["2023-04-04",14.35,14.4,13.595,13.96,1174300.0],["2023-04-05",13.74,13.88,13.2,13.51,807100.0],["2023-04-06",13.52,14.24,13.16,13.84,862000.0],["2023-04-10",13.51,14.05,13.48,14.04,645300.0],["2023-04-11",14.14,14.53,13.98,14.11,626100.0],["2023-04-12",14.45,14.66,13.38,13.42,748900.0],["2023-04-13",13.53,13.87,13.392,13.63,581500.0],["2023-04-14",13.66,13.68,12.85,12.98,1137700.0],["2023-04-17",12.8,13.29,12.7,13.14,907700.0],["2023-04-18",13.26,13.3,12.86,13.03,696700.0],["2023-04-19",12.81,13.17,12.72,13.06,688800.0],["2023-04-20",12.83,13.18,12.6,12.65,1019600.0],["2023-04-21",12.59,12.65,12.08,12.39,1270400.0],["2023-04-24",12.3,12.52,11.65,11.65,1252700.0],["2023-04-25",11.52,11.55,11.0,11.01,1249800.0],["2023-04-26",11.07,11.14,10.51,10.58,1663300.0],["2023-04-27",10.72,10.96,10.285,10.57,1567900.0],["2023-04-28",10.57,11.14,10.43,10.84,1469900.0],["2023-05-01",10.78,11.5,10.659,11.31,1687000.0],["2023-05-02",11.2,11.2,10.63,10.91,1130700.0],["2023-05-03",10.91,11.54,10.85,11.09,1702200.0],["2023-05-04",12.92,14.5,12.747,14.17,8235100.0],["2023-05-05",14.57,15.34,14.04,14.64,4236400.0],["2023-05-08",14.5,16.6,14.495,16.26,2978600.0],["2023-05-09",16.14,16.73,15.98,16.39,1990000.0],["2023-05-10",16.69,16.72,15.81,16.1,1430600.0],["2023-05-11",15.98,16.196,15.55,15.73,970900.0],["2023-05-12",15.8,16.01,14.94,15.29,1292500.0],["2023-05-15",15.28,15.47,14.81,15.12,1052600.0],["2023-05-16",15.0,15.32,14.62,14.85,1086900.0],["2023-05-17",14.87,16.369,14.83,16.05,1614100.0],["2023-05-18",15.99,16.33,15.6,16.18,1233700.0],["2023-05-19",16.29,16.46,15.55,15.83,918100.0],["2023-05-22",15.9,18.29,15.74,17.75,3149000.0],["2023-05-23",17.5,18.49,17.32,17.99,1835200.0],["2023-05-24",17.5,17.5,16.62,16.98,1746900.0],["2023-05-25",17.01,17.01,15.45,16.07,2035900.0],["2023-05-26",16.21,16.76,15.9,15.98,1139600.0],["2023-05-30",16.32,17.6,16.29,17.53,1753500.0],["2023-05-31",17.53,17.95,16.9,17.62,1629200.0],["2023-06-01",17.6,18.43,17.1,17.81,1597100.0],["2023-06-02",18.02,18.668,17.61,18.2,1267200.0],["2023-06-05",18.24,18.44,18.03,18.08,919000.0],["2023-06-06",18.05,19.85,17.86,19.66,2292800.0],["2023-06-07",19.69,20.24,18.87,19.23,2170300.0],["2023-06-08",19.22,19.66,18.6,19.46,1620200.0],["2023-06-09",19.61,20.92,19.1,19.42,2171800.0],["2023-06-12",19.27,20.53,19.011,20.31,1548800.0],["2023-06-13",20.75,21.57,20.39,21.09,1620400.0],["2023-06-14",21.15,21.2,19.91,20.17,1335000.0],["2023-06-15",20.0,20.65,19.8,20.03,1365500.0],["2023-06-16",20.4,20.635,19.3,19.7,1508600.0],["2023-06-20",18.52,18.77,17.261,18.13,3077600.0],["2023-06-21",18.05,18.06,16.63,17.25,3326100.0],["2023-06-22",17.05,17.655,16.72,17.52,1452400.0],["2023-06-23",17.14,17.17,16.67,16.87,2216000.0],["2023-06-26",16.88,17.55,16.76,17.14,1241100.0],["2023-06-27",17.37,17.5,16.9,16.91,1048900.0],["2023-06-28",16.77,17.24,16.52,16.85,1168000.0],["2023-06-29",17.09,18.03,16.66,16.88,1831100.0],["2023-06-30",17.13,17.33,16.81,16.85,976800.0],["2023-07-03",16.92,17.7,16.83,17.49,950300.0],["2023-07-05",17.37,17.41,16.74,17.17,1252400.0],["2023-07-06",16.85,16.868,16.31,16.45,1135300.0],["2023-07-07",16.52,16.95,16.44,16.67,840300.0],["2023-07-10",16.68,17.26,16.48,17.21,1128900.0],["2023-07-11",17.38,18.99,17.1,18.9,2000300.0],["2023-07-12",19.8,19.855,18.68,19.33,1861600.0],["2023-07-13",19.35,19.98,19.2,19.73,1401100.0],["2023-07-14",19.81,19.9,18.56,18.69,1380000.0],["2023-07-17",18.61,20.67,18.04,20.06,1761700.0],["2023-07-18",20.02,21.52,20.02,20.83,1771500.0],["2023-07-19",21.14,24.81,21.06,24.08,5516200.0],["2023-07-20",23.5,24.47,22.69,23.13,2613400.0],["2023-07-21",23.83,24.57,22.7,23.37,2185300.0],["2023-07-24",23.33,23.33,21.73,21.88,1840400.0],["2023-07-25",22.14,22.5,21.77,21.94,1196000.0],["2023-07-26",21.8,22.87,21.8,22.46,1354500.0],["2023-07-27",23.06,23.1,20.52,20.76,1461800.0],["2023-07-28",21.38,21.92,21.06,21.75,1154600.0],["2023-07-31",22.09,23.405,22.09,23.25,1557800.0],["2023-08-01",22.99,23.07,22.12,22.6,1385000.0],["2023-08-02",22.06,22.3,21.32,22.07,2044000.0],["2023-08-03",20.93,21.0,17.11,17.31,4862800.0],["2023-08-04",17.71,17.95,16.9,17.13,2770700.0],["2023-08-07",16.93,17.19,16.46,16.54,1607100.0],["2023-08-08",16.04,16.24,15.77,16.16,1436200.0],["2023-08-09",16.0,16.087,15.46,15.65,1434400.0],["2023-08-10",15.9,16.24,15.29,15.3,1156000.0],["2023-08-11",15.08,15.33,14.91,15.13,1278800.0],["2023-08-14",15.0,15.11,14.65,15.02,1102000.0],["2023-08-15",14.78,14.88,14.295,14.4,1380400.0],["2023-08-16",14.26,14.815,14.21,14.43,898800.0],["2023-08-17",14.53,14.53,14.025,14.06,1367500.0],["2023-08-18",13.83,14.6,13.785,13.99,1618400.0],["2023-08-21",13.89,13.97,13.43,13.64,2086400.0],["2023-08-22",13.9,14.06,13.27,13.54,1255900.0],["2023-08-23",13.5,14.055,13.4,14.04,1143600.0],["2023-08-24",14.04,14.08,13.38,13.56,1425200.0],["2023-08-25",13.58,13.885,13.4,13.64,736300.0],["2023-08-28",13.8,13.856,13.14,13.15,958700.0],["2023-08-29",13.15,13.585,12.9,13.49,1033400.0],["2023-08-30",13.41,14.09,13.27,13.89,1148000.0],["2023-08-31",13.89,14.19,13.66,13.76,893600.0],["2023-09-01",14.0,14.41,13.94,14.06,912900.0],["2023-09-05",13.98,14.23,13.826,13.99,976700.0],["2023-09-06",13.95,14.04,13.54,13.84,778000.0],["2023-09-07",13.49,13.5,12.7,13.28,1567800.0],["2023-09-08",13.17,13.38,12.91,13.03,824500.0],["2023-09-11",13.25,13.35,12.95,12.98,609800.0],["2023-09-12",12.8,13.18,12.77,13.01,845800.0],["2023-09-13",12.92,13.06,12.68,12.86,1326800.0],["2023-09-14",12.99,13.28,12.88,13.0,1312000.0],["2023-09-15",13.01,13.07,12.625,12.87,2417200.0],["2023-09-18",12.76,12.88,12.44,12.56,1484300.0],["2023-09-19",12.5,12.78,12.275,12.64,1140900.0],["2023-09-20",12.9,13.145,12.59,12.6,1360900.0],["2023-09-21",12.25,12.44,12.04,12.2,1471100.0],["2023-09-22",12.33,12.41,11.89,12.03,1146400.0],["2023-09-25",11.82,11.92,11.55,11.69,1568300.0],["2023-09-26",11.55,11.765,11.36,11.38,1489800.0],["2023-09-27",11.5,11.62,11.115,11.53,1635300.0],["2023-09-28",11.59,11.83,11.24,11.69,1452800.0],["2023-09-29",11.89,12.08,11.31,11.62,1564900.0],["2023-10-02",11.55,11.725,11.34,11.44,1138500.0],["2023-10-03",11.27,11.29,10.925,11.06,1432700.0],["2023-10-04",11.14,11.685,10.92,11.64,1177100.0],["2023-10-05",11.54,11.74,11.31,11.53,1138200.0],["2023-10-06",11.1,11.85,11.1,11.65,1132900.0],["2023-10-09",11.35,11.68,11.34,11.57,832400.0],["2023-10-10",11.68,12.43,11.67,12.34,1488800.0],["2023-10-11",12.46,12.875,12.265,12.52,1151100.0],["2023-10-12",12.5,12.55,12.0,12.31,951900.0],["2023-10-13",12.44,12.62,12.27,12.52,959300.0],["2023-10-16",12.65,12.91,12.472,12.73,977900.0],["2023-10-17",12.55,13.4,12.5,13.26,1216800.0],["2023-10-18",13.12,13.12,12.385,12.43,966800.0],["2023-10-19",12.41,12.43,11.831,11.87,1206000.0],["2023-10-20",11.81,11.915,11.545,11.72,1031100.0],["2023-10-23",11.54,11.7,11.37,11.58,1242700.0],["2023-10-24",11.83,12.53,11.55,11.75,1205700.0],["2023-10-25",11.52,11.64,11.05,11.15,1297100.0],["2023-10-26",11.17,11.47,10.96,11.02,1179100.0],["2023-10-27",11.08,11.095,10.52,10.57,998200.0],["2023-10-30",10.69,10.91,10.265,10.62,1247800.0],["2023-10-31",10.73,11.14,10.64,10.94,1170800.0],["2023-11-01",10.99,11.22,10.66,11.0,1752100.0],["2023-11-02",13.86,16.205,13.16,16.17,10708200.0],["2023-11-03",16.25,18.23,16.25,17.32,6222300.0],["2023-11-06",17.38,17.8,15.96,16.36,3202200.0],["2023-11-07",16.39,17.6,16.02,16.84,1912300.0],["2023-11-08",16.75,16.8,15.62,16.0,1525500.0],["2023-11-09",16.28,16.44,14.82,15.05,3245800.0],["2023-11-10",14.5,14.75,14.16,14.22,2739100.0],["2023-11-13",14.03,14.405,13.72,14.33,1289100.0],["2023-11-14",15.23,15.98,15.1,15.7,2108800.0],["2023-11-15",15.87,16.919,15.805,16.2,2062800.0],["2023-11-16",15.97,16.1,15.25,15.62,1015600.0],["2023-11-17",15.83,16.72,15.28,16.52,1839800.0],["2023-11-20",16.72,17.94,16.67,16.92,4171400.0],["2023-11-21",16.6,16.7,15.81,16.02,1914300.0],["2023-11-22",16.26,16.96,16.15,16.67,1502900.0],["2023-11-24",16.52,17.27,16.511,16.9,650000.0],["2023-11-27",16.66,17.95,16.6,17.2,2074000.0],["2023-11-28",16.99,17.68,16.27,17.62,1858400.0],["2023-11-29",18.0,19.39,17.62,18.23,4131400.0],["2023-11-30",18.24,18.387,17.47,17.67,1839900.0],["2023-12-01",16.9,18.31,16.61,18.3,2434200.0],["2023-12-04",18.29,19.17,18.2,18.96,1904600.0],["2023-12-05",18.68,18.745,16.92,17.5,2255000.0],["2023-12-06",17.78,18.31,17.57,17.58,1309800.0],["2023-12-07",17.55,17.7,17.2,17.48,914700.0],["2023-12-08",17.38,17.989,17.25,17.82,1096200.0],["2023-12-11",17.69,18.87,17.35,18.33,1511400.0],["2023-12-12",18.25,18.25,17.41,17.52,1108500.0],["2023-12-13",17.5,18.636,16.59,18.6,2308600.0],["2023-12-14",19.32,20.59,18.925,18.99,4595000.0],["2023-12-15",19.12,19.37,17.14,17.5,4112700.0],["2023-12-18",17.3,17.86,16.97,17.23,2171300.0],["2023-12-19",17.48,18.69,17.25,18.4,2140200.0],["2023-12-20",18.3,18.4,16.76,16.87,2350400.0],["2023-12-21",17.11,17.4,16.85,17.03,1498700.0],["2023-12-22",17.0,17.6,16.75,17.12,1824100.0],["2023-12-26",17.13,17.38,16.883,17.02,1171400.0],["2023-12-27",17.26,17.598,16.92,17.05,1614800.0],["2023-12-28",16.91,17.16,16.64,16.97,1293200.0],["2023-12-29",16.92,17.078,16.065,16.13,1809700.0],["2024-01-02",16.0,17.462,15.9,17.04,2932400.0],["2024-01-03",16.5,16.63,16.16,16.22,1347500.0],["2024-01-04",16.29,16.92,16.01,16.61,1596000.0],["2024-01-05",16.46,17.03,16.23,16.55,1248700.0],["2024-01-08",16.78,18.27,16.45,18.25,2464200.0],["2024-01-09",17.88,18.43,17.3,17.31,1828600.0],["2024-01-10",17.28,17.75,16.76,17.48,1699100.0],["2024-01-11",17.25,17.33,16.16,16.89,1894200.0],["2024-01-12",16.95,17.7,16.55,16.62,1515200.0],["2024-01-16",16.24,16.35,15.55,15.85,1572800.0],["2024-01-17",15.4,16.5,15.37,16.46,2219500.0],["2024-01-18",16.66,16.848,15.6,16.0,1306700.0],["2024-01-19",16.26,16.46,15.69,16.45,1112500.0],["2024-01-22",16.79,17.86,16.64,17.21,1955700.0],["2024-01-23",17.65,17.83,16.82,17.18,1186800.0],["2024-01-24",17.71,17.76,16.75,16.84,1017800.0],["2024-01-25",17.08,17.35,16.45,16.66,1056100.0],["2024-01-26",16.79,17.13,16.53,16.54,834000.0],["2024-01-29",16.63,17.5,16.46,17.5,1284900.0],["2024-01-30",17.07,17.35,16.53,16.71,1428700.0],["2024-01-31",16.3,16.95,15.81,15.82,1439300.0],["2024-02-01",16.05,16.39,15.6,16.18,1464600.0],["2024-02-02",15.94,16.27,15.62,16.05,956100.0],["2024-02-05",15.8,15.8,15.05,15.31,1379000.0],["2024-02-06",15.35,16.07,15.2,15.85,1030100.0],["2024-02-07",15.88,16.0,15.48,15.67,828000.0],["2024-02-08",15.64,16.29,15.64,16.06,1107300.0],["2024-02-09",16.24,16.58,15.98,16.56,1136800.0],["2024-02-12",16.6,17.29,16.57,16.96,1177100.0],["2024-02-13",16.11,16.39,15.76,16.02,1521300.0],["2024-02-14",16.35,17.27,16.234,17.18,1539900.0],["2024-02-15",17.39,18.12,17.17,18.01,1560200.0],["2024-02-16",17.5,17.89,17.273,17.67,1125100.0],["2024-02-20",17.23,17.91,17.07,17.9,1355800.0],["2024-02-21",17.61,17.61,16.8,17.04,1227200.0],["2024-02-22",17.33,18.04,17.21,17.69,1540700.0],["2024-02-23",17.69,18.45,17.14,17.9,2545000.0],["2024-02-26",17.91,20.19,17.799,20.03,4050300.0],["2024-02-27",20.16,21.94,20.0,21.72,7394300.0],["2024-02-28",16.56,17.4,15.5,15.7,13123400.0],["2024-02-29",16.04,16.78,15.61,16.24,4764600.0],["2024-03-01",16.3,17.21,15.91,16.92,2847000.0],["2024-03-04",17.02,17.33,16.26,17.25,2083000.0],["2024-03-05",16.95,17.45,16.02,16.34,2360600.0],["2024-03-06",16.71,16.92,16.08,16.09,1671500.0],["2024-03-07",16.59,17.17,16.19,16.74,1629700.0],["2024-03-08",16.89,17.78,16.703,17.77,3004300.0],["2024-03-11",17.7,18.48,17.17,17.39,3399800.0],["2024-03-12",17.49,17.64,16.58,16.87,1636300.0],["2024-03-13",16.8,17.72,16.77,17.23,1420900.0],["2024-03-14",17.2,17.248,16.16,16.33,1648900.0],["2024-03-15",16.1,16.43,16.02,16.24,1249500.0],["2024-03-18",16.25,16.39,15.82,16.04,1572700.0],["2024-03-19",15.8,15.96,15.34,15.69,1358900.0],["2024-03-20",15.83,16.845,15.64,16.75,1393400.0],["2024-03-21",16.87,17.1,16.35,16.36,1071000.0],["2024-03-22",16.35,16.61,16.11,16.13,850700.0],["2024-03-25",16.12,16.7,16.12,16.49,879100.0],["2024-03-26",16.77,16.88,16.17,16.24,985400.0],["2024-03-27",16.49,16.57,16.15,16.29,924400.0],["2024-03-28",16.27,16.77,16.27,16.41,931300.0],["2024-04-01",16.54,16.63,15.9,16.56,1155000.0],["2024-04-02",16.03,16.21,15.72,16.15,1650400.0],["2024-04-03",16.02,16.795,15.87,16.68,1039200.0],["2024-04-04",16.97,17.32,16.16,16.18,1536500.0],["2024-04-05",16.04,16.905,15.95,16.73,1181100.0],["2024-04-08",16.95,17.16,16.682,17.02,694800.0],["2024-04-09",17.17,17.74,16.89,16.91,1003600.0],["2024-04-10",16.02,16.56,15.81,16.51,2054500.0],["2024-04-11",16.59,17.04,16.14,16.86,1890700.0],["2024-04-12",16.75,17.05,16.46,16.78,1259000.0],["2024-04-15",16.6,16.75,16.074,16.35,1907200.0],["2024-04-16",16.1,16.39,15.853,16.05,935800.0],["2024-04-17",16.2,16.4,15.63,15.74,1072100.0],["2024-04-18",15.74,16.75,15.53,15.73,1372900.0],["2024-04-19",15.58,16.19,15.51,15.86,1423300.0],["2024-04-22",15.87,16.17,15.51,16.16,1097700.0],["2024-04-23",16.14,17.525,16.14,17.49,1911200.0],["2024-04-24",17.41,17.76,17.355,17.41,1029300.0],["2024-04-25",16.87,17.74,16.762,17.66,1125100.0],["2024-04-26",17.75,18.05,17.57,17.95,1149200.0],["2024-04-29",18.2,18.59,17.55,17.89,1517400.0],["2024-04-30",17.73,18.0,16.91,17.23,2507500.0],["2024-05-01",18.27,18.43,16.564,17.34,3628100.0],["2024-05-02",17.85,17.879,16.826,17.74,1663200.0],["2024-05-03",18.2,18.47,16.95,17.38,1723800.0],["2024-05-06",17.56,18.3,17.555,17.93,1498000.0],["2024-05-07",17.77,17.985,17.445,17.48,1120100.0],["2024-05-08",17.01,17.18,16.69,16.7,1519600.0],["2024-05-09",16.62,17.04,16.55,16.99,1014100.0],["2024-05-10",17.14,17.16,16.58,16.58,1130200.0],["2024-05-13",16.83,20.1,16.83,18.63,5260900.0],["2024-05-14",19.41,20.19,18.63,18.92,2896500.0],["2024-05-15",19.31,19.43,17.8,18.36,1564500.0],["2024-05-16",18.37,18.58,17.7,17.7,895100.0],["2024-05-17",17.75,18.08,17.41,17.97,1317400.0],["2024-05-20",18.0,18.12,17.38,17.51,1053600.0],["2024-05-21",17.43,17.66,16.9,17.03,1315300.0],["2024-05-22",16.94,17.28,16.6,16.64,1144000.0],["2024-05-23",16.71,16.72,15.87,16.08,1599300.0],["2024-05-24",16.1,16.43,16.076,16.31,736000.0],["2024-05-28",16.52,16.68,16.18,16.45,732200.0],["2024-05-29",16.14,16.8,16.11,16.58,749800.0],["2024-05-30",16.58,16.93,16.35,16.55,853000.0],["2024-05-31",16.77,16.939,16.245,16.51,848300.0],["2024-06-03",16.9,17.05,16.02,16.16,1362300.0],["2024-06-04",16.0,16.27,15.87,16.16,950900.0],["2024-06-05",16.22,16.42,16.13,16.25,853400.0],["2024-06-06",16.2,16.65,16.02,16.65,950000.0],["2024-06-07",16.24,16.5,16.01,16.04,1057100.0],["2024-06-10",15.93,16.05,15.66,15.81,846200.0],["2024-06-11",15.8,15.96,15.53,15.91,645700.0],["2024-06-12",16.6,16.97,15.77,15.8,1896600.0],["2024-06-13",15.88,15.88,15.35,15.43,1147400.0],["2024-06-14",15.21,15.39,14.3,14.38,2332200.0],["2024-06-17",14.22,15.01,14.03,14.89,1596000.0],["2024-06-18",15.51,16.28,15.15,16.2,2730700.0],["2024-06-20",16.19,16.43,15.94,16.19,1442900.0],["2024-06-21",16.14,16.16,15.6,16.1,1593700.0],["2024-06-24",16.07,16.37,15.66,15.9,1170300.0],["2024-06-25",15.83,16.2,15.65,16.2,858400.0],["2024-06-26",16.15,16.58,16.05,16.49,862400.0],["2024-06-27",16.42,16.73,16.23,16.46,1036700.0],["2024-06-28",16.51,16.6,16.17,16.5,2964000.0],["2024-07-01",16.52,16.68,16.16,16.46,931500.0],["2024-07-02",16.34,16.41,15.95,16.07,870400.0],["2024-07-03",16.1,16.39,16.03,16.2,476000.0],["2024-07-05",16.2,16.445,15.97,16.34,811600.0],["2024-07-08",16.36,16.92,16.3,16.78,1675000.0],["2024-07-09",16.7,18.54,16.62,18.19,3180000.0],["2024-07-10",18.2,18.4,17.68,18.39,1502100.0],["2024-07-11",18.99,19.11,18.12,18.61,1382700.0],["2024-07-12",18.85,20.08,18.8,19.59,2179100.0],["2024-07-15",19.82,20.84,19.439,20.64,2073300.0],["2024-07-16",21.0,22.56,20.719,22.54,2990700.0],["2024-07-17",22.07,23.72,21.9,23.07,3012000.0],["2024-07-18",23.0,24.55,22.39,22.71,2971400.0],["2024-07-19",22.6,22.97,21.8,22.09,1682900.0],["2024-07-22",22.5,22.63,21.24,22.52,1562200.0],["2024-07-23",22.47,23.33,22.27,22.71,1039900.0],["2024-07-24",22.41,22.72,21.68,21.74,1392400.0],["2024-07-25",21.51,23.7,21.35,22.7,1594100.0],["2024-07-26",23.33,23.69,22.62,23.42,1234100.0],["2024-07-29",23.4,23.62,22.71,22.94,1547000.0],["2024-07-30",23.11,23.45,22.25,22.63,2325700.0],["2024-07-31",20.2,20.27,17.98,18.03,6248300.0],["2024-08-01",17.9,18.26,17.25,17.3,2522000.0],["2024-08-02",16.5,17.13,16.37,16.64,1882100.0],["2024-08-05",15.27,16.63,15.06,16.62,2076100.0],["2024-08-06",16.65,16.65,15.41,15.53,2174800.0],["2024-08-07",15.68,16.1,15.285,15.34,1330900.0],["2024-08-08",15.5,15.74,15.34,15.53,1636300.0],["2024-08-09",15.61,15.87,15.22,15.28,1386500.0],["2024-08-12",15.44,15.52,14.9,15.02,1322700.0],["2024-08-13",15.21,15.78,15.127,15.62,1099000.0],["2024-08-14",15.8,16.318,15.69,15.83,1067900.0],["2024-08-15",16.17,16.622,16.041,16.47,1036500.0],["2024-08-16",16.51,16.955,16.35,16.92,1023700.0],["2024-08-19",16.98,17.77,16.86,17.7,1167300.0],["2024-08-20",17.65,17.75,16.81,17.5,1012000.0],["2024-08-21",17.65,17.774,17.19,17.3,858900.0],["2024-08-22",17.38,17.82,17.19,17.34,902300.0],["2024-08-23",17.38,18.69,17.38,18.67,1413400.0],["2024-08-26",18.78,19.17,18.35,18.58,1178800.0],["2024-08-27",18.4,18.49,17.91,18.16,935100.0],["2024-08-28",18.03,18.03,17.28,17.67,1507300.0],["2024-08-29",17.87,19.3,17.73,18.57,1733400.0],["2024-08-30",18.7,19.06,18.23,18.53,698200.0],["2024-09-03",18.42,18.81,18.15,18.33,982300.0],["2024-09-04",18.21,19.415,18.06,18.77,1019600.0],["2024-09-05",18.92,19.3,18.43,18.89,886500.0],["2024-09-06",19.01,19.2,18.2,18.4,879600.0],["2024-09-09",18.5,18.51,17.82,18.14,905000.0],["2024-09-10",18.24,18.41,17.58,17.95,788100.0],["2024-09-11",17.65,17.72,17.27,17.35,1095200.0],["2024-09-12",17.35,18.19,17.29,18.02,897300.0],["2024-09-13",18.18,18.49,17.974,18.24,733800.0],["2024-09-16",18.1,18.44,17.99,18.29,700500.0],["2024-09-17",18.46,18.75,18.18,18.18,565900.0],["2024-09-18",18.27,18.93,17.97,18.22,958000.0],["2024-09-19",18.84,18.88,18.33,18.42,1176400.0],["2024-09-20",18.39,18.85,18.18,18.34,2407400.0],["2024-09-23",18.3,18.33,17.151,17.46,1664400.0],["2024-09-24",17.5,17.51,16.715,17.23,1452800.0],["2024-09-25",17.16,17.5,17.03,17.17,928500.0],["2024-09-26",17.36,17.41,16.97,17.05,1039900.0],["2024-09-27",17.21,17.45,16.87,16.95,953600.0],["2024-09-30",16.87,17.16,16.44,16.49,1221100.0],["2024-10-01",16.47,16.5,16.04,16.15,1142900.0],["2024-10-02",16.0,16.53,15.88,16.32,1319400.0],["2024-10-03",16.17,16.51,16.04,16.5,696800.0],["2024-10-04",16.62,16.89,16.1,16.69,906100.0],["2024-10-07",16.22,16.41,15.415,15.65,2656400.0],["2024-10-08",15.72,15.98,15.67,15.73,917300.0],["2024-10-09",15.53,16.39,15.27,16.35,1302200.0],["2024-10-10",16.19,17.145,16.08,16.92,1695100.0],["2024-10-11",16.92,17.46,16.87,17.39,1493400.0],["2024-10-14",17.49,17.645,17.16,17.54,1080800.0],["2024-10-15",17.66,18.96,17.59,18.71,1878000.0],["2024-10-16",18.8,19.54,18.712,19.19,1574200.0],["2024-10-17",19.39,19.39,18.58,19.02,1010700.0],["2024-10-18",19.07,19.43,18.56,18.59,1062000.0],["2024-10-21",18.5,18.83,18.375,18.59,733000.0],["2024-10-22",18.31,18.75,18.01,18.64,725700.0],["2024-10-23",18.64,18.75,18.03,18.61,849100.0],["2024-10-24",18.79,19.19,18.432,18.95,829700.0],["2024-10-25",19.0,19.15,18.41,18.43,875800.0],["2024-10-28",18.7,19.11,18.53,18.64,995100.0],["2024-10-29",18.64,18.64,18.02,18.07,818100.0],["2024-10-30",18.06,19.13,17.91,18.75,2318700.0],["2024-10-31",20.88,25.4,20.42,23.77,9628500.0],["2024-11-01",24.29,25.98,24.025,24.15,3895800.0],["2024-11-04",24.04,25.17,23.55,23.57,2119100.0],["2024-11-05",23.63,25.1,23.5,25.05,2021900.0],["2024-11-06",26.29,29.405,26.29,29.29,3267500.0],["2024-11-07",28.14,28.697,26.89,27.33,3159300.0],["2024-11-08",27.37,28.99,27.01,28.44,2233400.0],["2024-11-11",29.5,34.95,29.35,34.24,5757300.0],["2024-11-12",33.12,34.05,32.18,32.27,2473300.0],["2024-11-13",32.91,33.62,31.97,31.99,1622700.0],["2024-11-14",33.0,34.12,31.41,31.71,1572400.0],["2024-11-15",31.97,35.17,31.7,33.3,2765800.0],["2024-11-18",32.71,34.85,32.51,34.31,2768700.0],["2024-11-19",34.195,40.49,34.039,40.14,6075100.0],["2024-11-20",42.88,48.15,42.48,46.58,9349300.0],["2024-11-21",46.36,52.22,45.0,50.36,9914400.0],["2024-11-22",49.41,51.671,47.15,49.28,4444100.0],["2024-11-25",50.32,53.85,48.31,51.02,3924000.0],["2024-11-26",49.68,52.455,48.97,49.93,2317600.0],["2024-11-27",50.055,51.23,47.47,49.16,2105800.0],["2024-11-29",49.37,52.69,48.793,51.81,2018200.0],["2024-12-02",52.27,52.27,45.25,45.91,4563900.0],["2024-12-03",45.5,46.7,44.31,45.08,2248600.0],["2024-12-04",44.91,47.16,43.6,46.12,1934300.0],["2024-12-05",46.5,47.959,45.35,46.01,1576600.0],["2024-12-06",46.57,48.0,46.28,47.03,1814400.0],["2024-12-09",47.02,47.5,42.64,44.55,1989700.0],["2024-12-10",44.57,45.6,40.82,41.67,2162200.0],["2024-12-11",42.08,43.2,40.56,42.55,1549900.0],["2024-12-12",42.98,45.11,40.101,40.21,2134100.0],["2024-12-13",40.08,41.97,39.62,41.91,1767600.0],["2024-12-16",44.91,47.02,43.12,43.75,4462500.0],["2024-12-17",42.99,44.38,41.44,43.0,3476200.0],["2024-12-18",42.88,43.19,38.1,39.18,2652800.0],["2024-12-19",39.88,41.09,38.08,38.1,1974800.0],["2024-12-20",37.48,42.47,36.95,41.54,3300100.0],["2024-12-23",41.7,42.67,39.191,39.9,1687300.0],["2024-12-24",40.0,41.31,39.35,41.27,556600.0],["2024-12-26",41.21,44.53,40.57,44.16,2306400.0],["2024-12-27",43.87,44.31,38.8,39.4,3227400.0],["2024-12-30",38.67,38.89,37.23,38.27,1702200.0],["2024-12-31",38.46,38.92,36.68,36.68,1455300.0],["2025-01-02",37.13,37.9,35.74,36.39,1739500.0],["2025-01-03",36.86,38.939,36.83,37.95,1825600.0],["2025-01-06",38.2,38.91,37.2,38.56,1473700.0],["2025-01-07",39.0,40.27,35.65,36.14,1993000.0],["2025-01-08",35.45,36.12,33.35,34.44,1737400.0],["2025-01-10",32.61,33.5,31.12,32.31,3673300.0],["2025-01-13",30.94,31.845,30.05,30.77,3083800.0],["2025-01-14",31.62,32.14,30.7,31.27,1775800.0],["2025-01-15",33.0,33.75,31.6,31.83,1552100.0],["2025-01-16",31.86,33.65,31.83,33.0,1918600.0],["2025-01-17",33.52,33.988,32.6,32.83,1457700.0],["2025-01-21",33.5,33.97,32.0,32.4,1447800.0],["2025-01-22",32.76,33.49,31.45,31.68,1263900.0],["2025-01-23",31.03,33.41,30.95,33.1,1357300.0],["2025-01-24",33.33,33.8,32.11,32.11,1429800.0],["2025-01-27",31.0,32.8,30.51,31.68,1397300.0],["2025-01-28",31.42,33.7,30.891,33.22,1233700.0],["2025-01-29",32.96,33.66,32.46,33.29,821000.0],["2025-01-30",34.0,35.6,33.42,33.74,1579700.0],["2025-01-31",34.0,35.24,32.76,33.24,1496400.0],["2025-02-03",31.7,33.75,31.448,33.17,1422600.0],["2025-02-04",33.17,35.14,33.106,33.99,1238400.0],["2025-02-05",34.34,34.97,33.852,34.97,854400.0],["2025-02-06",36.0,37.25,35.2,35.91,2237300.0],["2025-02-07",36.5,38.13,35.8,36.73,2041600.0],["2025-02-10",38.3,39.22,37.33,37.78,2181500.0],["2025-02-11",36.98,37.145,32.34,32.83,3298600.0],["2025-02-12",31.93,32.778,31.26,32.36,2559300.0],["2025-02-13",32.71,37.16,32.71,37.16,2564400.0],["2025-02-14",37.01,37.35,35.62,36.12,1755900.0],["2025-02-18",38.0,41.174,37.51,38.49,3806900.0],["2025-02-19",38.33,38.9,36.225,36.54,1727300.0],["2025-02-20",36.77,36.97,33.72,35.21,1886400.0],["2025-02-21",35.95,36.79,33.3,33.42,2064800.0],["2025-02-24",33.44,34.98,32.09,34.7,2422100.0],["2025-02-25",34.49,34.7,31.38,31.99,5028100.0],["2025-02-26",27.115,32.02,26.85,31.48,8018600.0],["2025-02-27",31.81,38.68,31.508,35.46,7492400.0],["2025-02-28",34.39,36.89,33.49,36.35,2683400.0],["2025-03-03",37.24,39.77,35.64,35.75,3843300.0],["2025-03-04",34.12,38.33,32.536,37.31,2836500.0],["2025-03-05",36.91,36.98,34.42,36.83,2152600.0],["2025-03-06",35.7,37.527,33.54,34.59,2204900.0],["2025-03-07",34.02,37.3,32.7,36.16,2612300.0],["2025-03-10",34.98,35.18,31.931,32.7,2832100.0],["2025-03-11",33.07,35.39,32.452,34.28,2213100.0],["2025-03-12",35.69,36.6,33.13,34.88,2027500.0],["2025-03-13",34.54,34.76,32.07,32.6,1601200.0],["2025-03-14",33.58,35.34,33.27,34.97,1615500.0],["2025-03-17",35.16,37.38,35.0,36.98,2501100.0],["2025-03-18",35.74,36.18,33.58,33.95,1741900.0],["2025-03-19",33.96,35.44,33.711,34.69,1296000.0],["2025-03-20",34.35,36.0,34.185,34.47,1214300.0],["2025-03-21",33.52,35.539,33.33,34.58,1914100.0],["2025-03-24",35.5,38.62,35.36,36.91,2824100.0],["2025-03-25",36.9,36.925,35.27,36.62,1568900.0],["2025-03-26",36.82,37.9,33.541,34.28,1863900.0],["2025-03-27",33.5,34.7,32.71,33.79,1020200.0],["2025-03-28",33.47,33.915,31.831,32.47,1208600.0],["2025-03-31",31.16,31.98,29.725,31.43,1579600.0],["2025-04-01",31.55,32.56,30.69,31.6,1587600.0],["2025-04-02",30.96,32.765,30.815,31.99,1036300.0],["2025-04-03",28.94,30.55,28.88,29.98,1693700.0],["2025-04-04",28.85,29.05,26.53,28.17,2153100.0],["2025-04-07",25.95,31.3,25.45,28.11,2982700.0],["2025-04-08",28.2,29.0,24.31,25.12,4086800.0],["2025-04-09",24.91,29.82,24.9,29.82,3455200.0],["2025-04-10",28.44,28.675,25.52,26.11,2569100.0],["2025-04-11",26.0,26.42,24.73,26.35,1254400.0],["2025-04-14",27.55,28.2,26.08,26.89,940600.0],["2025-04-15",26.89,27.5,26.37,26.87,1106200.0],["2025-04-16",26.28,27.19,26.08,26.92,809800.0],["2025-04-17",27.0,27.4,26.25,26.78,767600.0],["2025-04-21",26.34,26.6,25.07,25.73,932900.0],["2025-04-22",25.85,27.71,25.85,27.3,1061900.0],["2025-04-23",29.14,29.8,27.93,28.1,1395500.0],["2025-04-24",27.98,29.48,27.85,29.38,1007100.0],["2025-04-25",28.65,29.582,28.3,29.53,1099200.0],["2025-04-28",29.72,30.2,28.4,29.52,1107400.0],["2025-04-29",29.75,30.1,28.96,29.52,1189900.0],["2025-04-30",28.22,29.33,27.63,29.22,966900.0],["2025-05-01",29.13,29.48,28.47,28.51,1003200.0],["2025-05-02",29.03,30.54,28.82,30.0,1792800.0],["2025-05-05",29.38,30.634,28.91,30.0,2428100.0],["2025-05-06",32.56,32.78,29.11,30.31,4813400.0],["2025-05-07",30.25,32.07,29.78,30.55,2709800.0],["2025-05-08",31.21,31.63,29.76,31.22,2367500.0],["2025-05-09",30.99,31.77,30.63,31.07,1969100.0],["2025-05-12",33.0,33.45,31.75,31.97,2497100.0],["2025-05-13",32.07,33.22,32.07,32.6,1947600.0],["2025-05-14",32.7,33.02,31.367,31.45,1352600.0],["2025-05-15",30.9,31.375,30.16,31.29,1144300.0],["2025-05-16",31.55,32.86,31.145,32.57,1443300.0],["2025-05-19",31.79,32.41,31.33,32.25,1285600.0],["2025-05-20",32.35,32.82,31.425,31.77,1100800.0],["2025-05-21",31.1,31.19,28.88,29.09,2499800.0],["2025-05-22",29.1,31.43,28.71,30.91,1929800.0],["2025-05-23",29.58,31.3,29.5,30.92,1362900.0],["2025-05-27",31.82,33.599,31.0,33.12,2027400.0],["2025-05-28",34.0,34.2,32.17,32.53,1696100.0],["2025-05-29",32.86,33.26,31.6,32.29,1176600.0],["2025-05-30",32.1,34.186,32.1,33.5,2474000.0],["2025-06-02",33.48,36.6,32.62,35.84,4502800.0],["2025-06-03",36.54,36.79,34.73,35.09,3083900.0],["2025-06-04",35.41,35.89,34.1,35.85,1951900.0],["2025-06-05",36.29,38.28,35.05,35.76,3421600.0],["2025-06-06",36.26,40.04,36.205,39.88,3481400.0],["2025-06-09",40.3,41.86,39.38,40.96,4340500.0],["2025-06-10",41.28,42.379,40.26,41.55,2977300.0],["2025-06-11",41.6,43.87,40.93,42.43,2548800.0],["2025-06-12",42.0,42.96,41.215,42.13,1365200.0],["2025-06-13",40.29,41.795,40.1,40.47,2474900.0],["2025-06-16",41.06,42.74,40.6,41.97,1692400.0],["2025-06-17",41.71,42.181,37.85,37.87,4690400.0],["2025-06-18",37.9,41.06,37.55,40.5,3518000.0],["2025-06-20",41.27,44.873,41.13,44.31,4190900.0],["2025-06-23",43.5,46.98,42.81,45.79,4707500.0],["2025-06-24",46.845,46.98,43.75,44.93,2712500.0],["2025-06-25",44.665,45.155,41.07,41.1,2647800.0],["2025-06-26",41.5,43.18,40.75,42.8,2478600.0],["2025-06-27",42.95,42.95,41.12,42.06,3218500.0],["2025-06-30",42.69,44.39,41.8,43.81,2358200.0],["2025-07-01",43.91,47.25,43.1,43.66,4326100.0],["2025-07-02",43.25,43.62,41.8,42.0,2286100.0],["2025-07-03",42.17,43.27,41.95,42.48,1206700.0],["2025-07-07",42.28,42.92,41.32,42.62,1709200.0],["2025-07-08",43.01,44.49,40.92,41.71,2752500.0],["2025-07-09",42.005,42.29,40.37,41.8,2092300.0],["2025-07-10",41.33,41.55,39.363,39.77,2633600.0],["2025-07-11",39.38,39.7,37.81,38.18,2068700.0],["2025-07-14",38.16,40.32,37.66,40.27,2321100.0],["2025-07-15",40.35,40.62,38.835,38.91,1744600.0],["2025-07-16",39.37,40.28,38.47,39.93,1505600.0],["2025-07-17",40.15,41.18,39.96,40.73,1599300.0],["2025-07-18",41.14,42.989,40.451,42.13,2050400.0],["2025-07-21",42.7,42.88,40.0,40.21,1646800.0],["2025-07-22",40.0,41.87,38.64,41.23,1448900.0],["2025-07-23",41.86,43.336,41.0,41.87,2041200.0],["2025-07-24",41.51,41.6,40.04,40.56,1447300.0],["2025-07-25",40.78,41.05,39.86,39.98,1156600.0],["2025-07-28",40.2,40.45,38.19,38.88,2701500.0],["2025-07-29",38.92,39.22,36.51,36.53,2624600.0],["2025-07-30",36.9,37.26,35.75,36.28,1952700.0],["2025-07-31",37.1,38.66,36.98,37.68,1860200.0],["2025-08-01",36.25,37.35,35.7,36.4,1991000.0],["2025-08-04",37.5,37.85,36.125,37.0,2530700.0],["2025-08-05",41.38,49.3,40.98,47.93,13260400.0],["2025-08-06",48.38,51.22,48.3,51.07,5643000.0],["2025-08-07",51.76,52.38,45.35,47.26,4197000.0],["2025-08-08",48.27,51.13,48.26,48.98,3356700.0],["2025-08-11",48.62,53.11,47.6,52.37,3464800.0],["2025-08-12",53.28,56.0,50.81,54.59,3814300.0],["2025-08-13",56.04,60.41,55.9,59.7,6440700.0],["2025-08-14",56.96,60.349,56.67,58.52,3773800.0],["2025-08-15",58.98,59.232,56.51,57.37,1879000.0],["2025-08-18",57.76,60.35,57.45,59.74,2800300.0],["2025-08-19",59.01,60.27,56.91,57.2,2738800.0],["2025-08-20",57.23,57.3,53.2,55.75,2841400.0],["2025-08-21",55.65,58.07,54.95,56.1,2360100.0],["2025-08-22",56.09,59.93,55.69,56.82,2147300.0],["2025-08-25",56.05,56.278,53.13,53.23,1960900.0],["2025-08-26",53.37,54.32,52.82,53.53,1605100.0],["2025-08-27",53.53,54.09,52.245,53.97,1581600.0],["2025-08-28",54.2,55.3,53.2,53.36,1379200.0],["2025-08-29",53.55,54.929,52.35,52.9,1501600.0],["2025-09-02",51.53,51.92,49.34,51.78,1743600.0],["2025-09-03",52.31,52.408,49.2,49.86,1808000.0],["2025-09-04",49.96,51.09,49.275,50.7,1333300.0],["2025-09-05",51.58,51.64,48.128,50.25,1439400.0],["2025-09-08",49.97,53.0,49.52,52.98,1688000.0],["2025-09-09",53.78,54.649,52.17,52.85,1991100.0],["2025-09-10",53.5,53.59,49.13,49.18,2971500.0],["2025-09-11",49.14,50.52,48.58,50.42,1841300.0],["2025-09-12",50.6,52.63,50.09,52.57,2191500.0],["2025-09-15",55.39,57.6,54.77,56.68,3974900.0],["2025-09-16",57.01,57.839,55.13,57.3,2200700.0],["2025-09-17",57.44,58.8,55.5,55.81,2171700.0],["2025-09-18",56.3,58.31,55.61,57.3,2104200.0],["2025-09-19",57.59,61.82,57.14,60.96,4131200.0],["2025-09-22",61.71,61.79,58.4,59.68,3280600.0],["2025-09-23",59.23,62.0,57.4,57.52,3007300.0],["2025-09-24",58.04,58.41,52.88,53.43,3280600.0],["2025-09-25",51.745,53.18,49.8,52.46,3406300.0],["2025-09-26",52.0,52.7,49.81,51.43,2257200.0],["2025-09-29",52.35,54.44,51.75,54.37,2171200.0],["2025-09-30",54.36,55.5,52.35,53.53,1967300.0],["2025-10-01",53.35,54.845,52.24,52.41,1459400.0],["2025-10-02",52.59,53.82,51.25,53.3,1486300.0],["2025-10-03",54.58,57.37,53.83,54.52,2352900.0],["2025-10-06",55.47,56.8,52.0,56.1,2416500.0],["2025-10-07",55.6,58.44,52.602,55.06,3033300.0],["2025-10-08",55.485,56.5,53.96,55.5,1775100.0],["2025-10-09",55.71,55.71,52.52,53.47,2325200.0],["2025-10-10",53.0,53.68,48.029,48.04,4351700.0],["2025-10-13",49.61,50.94,48.24,50.36,2121800.0],["2025-10-14",49.25,52.59,48.27,52.52,1798600.0],["2025-10-15",53.75,54.0,51.14,52.45,1923100.0],["2025-10-16",51.98,52.78,47.185,47.55,3572200.0],["2025-10-17",48.26,50.0,47.36,48.12,2885600.0],["2025-10-20",49.02,50.32,47.6,49.91,1704000.0],["2025-10-21",49.25,51.31,48.66,49.79,1667500.0],["2025-10-22",49.25,49.59,47.044,49.25,1997000.0],["2025-10-23",49.9,51.97,49.58,51.39,1574800.0],["2025-10-24",52.79,53.33,51.78,52.14,1913100.0],["2025-10-27",54.0,58.8,53.0,58.45,3344000.0],["2025-10-28",59.0,59.1,57.27,57.3,1875100.0],["2025-10-29",57.3,62.67,55.58,60.71,3782500.0],["2025-10-30",60.02,61.03,57.874,59.01,2156700.0],["2025-10-31",59.95,60.95,58.77,60.08,1811900.0],["2025-11-03",60.34,63.48,60.0,61.54,3171200.0],["2025-11-04",59.37,61.49,58.26,58.66,2687800.0],["2025-11-05",67.7,79.71,65.69,78.73,13344400.0],["2025-11-06",79.2,81.9,73.2,75.13,5428500.0],["2025-11-07",73.55,75.04,69.03,75.02,4264200.0],["2025-11-10",77.4,80.12,75.52,78.87,3007300.0],["2025-11-11",78.06,79.55,74.61,79.14,2501200.0],["2025-11-12",80.0,83.77,74.9,77.0,3649600.0],["2025-11-13",75.88,76.11,69.34,69.98,2910100.0],["2025-11-14",67.0,72.775,66.251,70.49,2301700.0],["2025-11-17",69.39,72.4,65.51,67.07,2263300.0],["2025-11-18",65.85,71.625,65.01,68.96,2761600.0],["2025-11-19",69.18,72.5,68.01,70.94,3028300.0],["2025-11-20",72.77,77.34,67.9,67.97,4598900.0],["2025-11-21",67.96,69.53,64.05,67.35,2720100.0],["2025-11-24",69.32,74.09,68.27,73.0,2341200.0],["2025-11-25",72.5,74.79,70.754,74.0,2123600.0],["2025-11-26",75.21,78.64,73.49,77.53,2052400.0],["2025-11-28",78.49,79.075,77.15,78.12,1193500.0],["2025-12-01",76.5,78.0,73.8,75.27,1787900.0],["2025-12-02",76.5,77.0,70.132,72.16,2247900.0],["2025-12-03",72.0,74.02,70.39,73.59,1537200.0],["2025-12-04",74.0,78.76,72.156,76.8,2088100.0],["2025-12-05",76.1,80.68,75.71,78.97,2825000.0],["2025-12-08",79.0,79.0,73.67,77.17,2158700.0],["2025-12-09",76.92,79.48,76.05,79.17,1600100.0],["2025-12-10",80.0,81.47,73.88,78.37,4529300.0],["2025-12-11",78.0,84.52,77.5,82.01,4181000.0],["2025-12-12",82.0,83.36,76.01,77.85,2607700.0],["2025-12-15",79.0,80.34,75.01,75.07,1833600.0],["2025-12-16",76.13,82.23,75.83,81.36,3252600.0],["2025-12-17",83.64,85.2,78.37,79.1,2754400.0],["2025-12-18",81.88,85.0,80.89,82.82,2145000.0],["2025-12-19",83.12,84.39,80.22,82.61,2637000.0],["2025-12-22",82.78,84.84,80.66,82.52,1846600.0],["2025-12-23",80.65,81.43,77.537,78.92,2291400.0],["2025-12-24",78.0,81.0,77.0,79.8,1017200.0],["2025-12-26",79.55,79.755,73.802,74.69,2415600.0],["2025-12-29",73.04,74.77,71.12,71.32,2027700.0],["2025-12-30",71.3,73.2,69.69,71.8,1584900.0],["2025-12-31",71.515,71.72,69.995,71.18,1206800.0],["2026-01-02",71.75,76.375,70.61,75.96,2326700.0],["2026-01-05",76.7,77.159,73.45,76.85,2014400.0],["2026-01-06",77.0,80.43,76.85,80.02,2052000.0],["2026-01-07",79.19,81.79,78.82,81.0,1481700.0],["2026-01-08",80.49,83.5,79.33,80.76,1467400.0],["2026-01-09",81.22,82.49,77.82,79.65,1138800.0],["2026-01-12",79.1,86.66,77.8,86.51,3718600.0],["2026-01-13",87.9,88.88,80.75,81.42,2482000.0],["2026-01-14",80.47,81.21,77.37,81.14,1642800.0],["2026-01-15",81.65,82.45,79.08,80.19,1773400.0],["2026-01-16",80.6,82.11,78.41,79.41,1443200.0],["2026-01-20",76.05,80.678,76.0,78.24,1361900.0],["2026-01-21",79.55,85.76,79.55,85.36,2663800.0],["2026-01-22",89.3,99.9,87.26,96.57,6473700.0],["2026-01-23",94.77,99.34,92.5,93.25,3001500.0],["2026-01-26",92.5,92.635,85.75,89.88,3326800.0],["2026-01-27",90.81,91.0,86.21,87.75,1482800.0],["2026-01-28",88.32,92.55,87.5,92.06,1884900.0],["2026-01-29",92.35,94.285,86.01,91.28,2494000.0],["2026-01-30",90.36,93.95,86.0,86.73,2209100.0],["2026-02-02",86.2,86.7,79.881,80.57,2958900.0],["2026-02-03",81.25,83.39,80.23,82.69,3401200.0],["2026-02-04",81.27,81.665,69.5,74.18,4207000.0],["2026-02-05",72.22,74.87,67.95,68.46,3097500.0],["2026-02-06",70.87,74.957,70.6,74.26,2099300.0],["2026-02-09",74.14,76.33,72.51,72.8,1698600.0],["2026-02-10",72.55,74.22,70.55,71.6,1526900.0],["2026-02-11",71.63,72.49,66.61,68.49,2355900.0],["2026-02-12",68.84,69.305,59.8,61.96,4598500.0],["2026-02-13",62.54,65.19,61.498,63.76,2430600.0],["2026-02-17",63.74,65.26,62.19,64.59,2046900.0],["2026-02-18",64.65,66.76,64.35,65.73,3138100.0],["2026-02-19",74.0,74.85,60.4,61.67,7144500.0],["2026-02-20",60.01,60.69,55.775,57.31,5360100.0],["2026-02-23",57.2,57.2,50.43,50.51,6265200.0],["2026-02-24",50.39,52.29,48.29,52.22,5451600.0],["2026-02-25",53.27,53.64,51.1,51.85,2445900.0],["2026-02-26",52.21,56.02,51.91,55.17,3101500.0],["2026-02-27",53.28,53.496,50.06,51.74,3384300.0],["2026-03-02",49.52,53.58,49.153,53.26,1934300.0],["2026-03-03",50.91,52.49,48.9,51.86,2246200.0],["2026-03-04",52.5,55.3,52.16,54.77,1875200.0],["2026-03-05",53.84,55.7,53.38,55.04,1961500.0],["2026-03-06",53.06,56.83,52.79,55.13,1980100.0],["2026-03-09",53.99,56.2,52.7,55.1,2004700.0],["2026-03-10",55.54,56.47,54.755,55.43,1354800.0],["2026-03-11",54.89,56.34,52.6,54.08,1680100.0],["2026-03-12",52.88,54.3,52.21,52.89,1451600.0],["2026-03-13",53.5,55.66,53.5,55.15,1696300.0],["2026-03-16",56.0,59.85,55.97,57.74,2751000.0],["2026-03-17",62.425,67.8,62.0,66.87,5837000.0],["2026-03-18",66.29,66.85,64.14,64.42,2254300.0],["2026-03-19",63.23,65.71,62.54,64.54,2568800.0],["2026-03-20",64.5,65.925,63.36,64.18,2121500.0],["2026-03-23",64.0,69.3,63.68,66.87,1993200.0],["2026-03-24",65.59,66.44,64.32,65.47,1403000.0],["2026-03-25",67.4,68.5,65.33,67.11,1565100.0],["2026-03-26",65.92,69.25,65.19,65.99,1469300.0],["2026-03-27",65.0,65.7,60.07,60.7,1821700.0],["2026-03-30",60.7,62.2,58.41,58.72,1620600.0],["2026-03-31",60.6,63.39,60.5,62.68,1538900.0],["2026-04-01",64.14,65.19,60.21,61.07,1693600.0],["2026-04-02",58.3,61.95,57.57,61.47,1243800.0],["2026-04-06",61.41,62.61,61.0,61.94,825800.0],["2026-04-07",60.79,61.1,56.98,58.02,1926900.0],["2026-04-08",62.74,63.0,58.81,58.94,1753500.0],["2026-04-09",58.32,58.86,55.11,55.63,2132600.0],["2026-04-10",55.22,56.43,52.54,54.45,2120800.0],["2026-04-13",53.69,58.77,53.69,58.74,1757100.0],["2026-04-14",60.0,62.8,59.475,62.47,1630600.0],["2026-04-15",63.7,66.46,63.05,65.86,1432000.0],["2026-04-16",66.41,68.95,65.86,68.48,1505200.0],["2026-04-17",70.23,72.78,69.94,70.94,1468900.0],["2026-04-20",69.83,71.7,68.655,68.67,1588600.0],["2026-04-21",69.27,69.9,65.9,66.06,1273800.0],["2026-04-22",67.88,68.481,65.15,66.5,1119200.0],["2026-04-23",65.5,66.19,63.249,66.14,1395000.0],["2026-04-24",66.6,67.02,64.63,65.71,1240300.0],["2026-04-27",65.51,68.05,64.3,65.6,1220200.0],["2026-04-28",64.12,66.22,63.91,65.77,1836300.0],["2026-04-29",65.83,65.83,55.915,56.0,5050700.0],["2026-04-30",56.01,57.0,54.188,56.64,1973400.0],["2026-05-01",57.26,59.35,55.6,56.66,2241400.0],["2026-05-04",56.66,57.305,54.83,55.05,2175900.0],["2026-05-05",55.69,58.25,54.68,57.17,1582100.0],["2026-05-06",57.3,57.86,52.89,53.0,2687400.0],["2026-05-07",52.93,54.87,52.04,54.43,1705600.0],["2026-05-08",54.8,55.4,52.6,55.01,1584500.0],["2026-05-11",54.5,55.83,53.41,55.05,1686500.0],["2026-05-12",54.03,56.2,53.845,55.14,1351800.0],["2026-05-13",54.31,54.5,52.15,52.87,1306500.0],["2026-05-14",52.68,54.0,52.31,53.78,985800.0],["2026-05-15",52.16,52.63,50.8,51.35,1689500.0],["2026-05-18",51.35,55.3,51.1,54.48,1402500.0],["2026-05-19",53.88,54.4,51.8,53.97,1304100.0],["2026-05-20",54.39,57.43,53.68,57.36,1634200.0],["2026-05-21",56.56,57.78,56.02,57.05,1067200.0],["2026-05-22",57.14,58.5,56.3,56.52,1042200.0],["2026-05-26",57.25,58.66,56.29,57.36,1512500.0],["2026-05-27",58.23,60.31,56.55,56.63,1546800.0],["2026-05-28",56.33,59.3,55.85,58.04,1068400.0],["2026-05-29",57.5,59.497,56.57,58.0,1325600.0],["2026-06-01",56.73,59.66,56.11,58.72,1335700.0],["2026-06-02",57.66,59.37,56.49,58.06,1376300.0],["2026-06-03",56.8,56.87,51.93,52.66,1985900.0],["2026-06-04",52.94,53.69,50.79,51.57,1483200.0],["2026-06-05",51.56,52.575,50.51,51.46,1711800.0],["2026-06-08",51.03,53.33,50.25,52.97,1836300.0],["2026-06-09",53.25,55.89,50.27,53.58,1542100.0],["2026-06-10",53.13,60.8,53.13,55.86,3194500.0],["2026-06-11",56.47,57.48,54.71,57.18,1062600.0],["2026-06-12",57.73,60.355,56.51,57.49,1253800.0],["2026-06-15",59.5,61.798,59.49,60.75,1140900.0],["2026-06-16",60.82,61.58,60.008,60.74,885200.0],["2026-06-17",59.03,60.72,56.77,57.28,1341100.0],["2026-06-18",58.14,59.255,56.8,58.84,1548500.0],["2026-06-22",58.43,61.2,57.19,57.51,996300.0],["2026-06-23",55.77,59.645,55.18,57.89,945900.0],["2026-06-24",57.22,58.87,56.3,57.17,1257800.0],["2026-06-25",58.03,59.1,55.71,55.99,978400.0],["2026-06-26",55.6,58.93,55.42,58.86,3440900.0],["2026-06-29",59.0,63.445,57.76,62.18,1552300.0],["2026-06-30",62.18,65.425,61.7,65.05,1387000.0],["2026-07-01",65.8,70.37,65.8,69.33,1814500.0],["2026-07-02",69.275,72.25,69.0,71.52,2080400.0],["2026-07-06",71.49,79.39,71.44,78.7,2717968.576316],["2026-07-07",78.09,81.23,75.87,77.59,1834590.245979],["2026-07-08",73.94,74.6,69.17,71.03,2024440.52156],["2026-07-09",70.51,72.38,69.55,70.33,927116.451164],["2026-07-10",71.5,72.2,69.31,70.51,885031.444372],["2026-07-13",71.5,72.67,69.11,70.62,890211.774231],["2026-07-14",70.1,72.5,69.93,70.14,705314.481004],["2026-07-15",70.96,72.15,65.28,66.05,1581370.925585],["2026-07-16",65.96,68.335,63.81,64.57,1324811.41057],["2026-07-17",62.63,67.47,62.21,67.18,1651187.910552],["2026-07-20",66.5,67.56,66.1,67.45,744615.628335],["2026-07-21",67.65,69.17,65.8,68.62,1080417.965956],["2026-07-22",68,68.07,62.62,63.42,1176447.309967],["2026-07-23",62.17,62.59,60.23,60.71,1076672.208632],["2026-07-24",61.56,62.48,59.79,60.14,702171.945171],["2026-07-27",61.91,63.37,61.66,61.99,933135.013261],["2026-07-28",60.96,63.175,60.1,62.11,1365225.645079],["2026-07-29",49.21,51.57,46.16,47.38,7056566.852746],["2026-07-30",47.71,50.22,46.68,48.57,3167514.806214],["2026-07-31",49.52,50.25,47.85,48.31,2059696.696214]]}