{"t":"LU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-30",17.0653,20.0665,17.0065,18.9043,8414475.0],["2020-11-02",20.0518,20.4784,19.5957,20.3019,3212050.0],["2020-11-03",18.5953,18.9484,17.4331,18.6248,6887525.0],["2020-11-04",18.8748,19.0367,17.948,18.6542,3800500.0],["2020-11-05",19.1249,20.6991,19.022,20.3901,4590425.0],["2020-11-06",20.2283,25.1272,20.1547,24.0533,5000800.0],["2020-11-09",25.8775,26.3924,24.2887,25.7451,3418275.0],["2020-11-10",25.0095,25.5244,22.2144,24.3917,2091425.0],["2020-11-11",24.2887,25.1567,23.6708,24.9213,1122450.0],["2020-11-12",25.0095,26.2747,24.9507,26.26,7935025.0],["2020-11-13",27.8636,29.6731,26.8485,28.2755,3413725.0],["2020-11-16",29.2023,29.4524,27.2163,29.0111,2163950.0],["2020-11-17",28.6874,28.7757,22.082,22.2879,3755225.0],["2020-11-18",24.0533,24.9948,21.7804,21.876,3580150.0],["2020-11-19",22.1996,24.274,21.8907,22.847,1250200.0],["2020-11-20",23.2883,23.4207,21.4935,21.4935,1723000.0],["2020-11-23",21.2287,22.1702,19.1397,22.0084,2726850.0],["2020-11-24",22.6704,22.6851,20.449,20.4931,2601325.0],["2020-11-25",20.6108,21.3022,20.4916,20.7285,1337450.0],["2020-11-27",21.1993,22.7734,21.1404,22.3468,1420400.0],["2020-11-30",23.5384,24.627,22.8911,24.2298,2706375.0],["2020-12-01",24.7594,25.495,23.2442,24.7153,2198375.0],["2020-12-02",22.2879,23.0235,21.9643,22.2144,1951300.0],["2020-12-03",22.7734,23.1706,21.1404,21.2287,1310600.0],["2020-12-04",21.3317,21.979,20.7285,21.5229,1041425.0],["2020-12-07",21.3022,22.1849,21.2581,21.773,593600.0],["2020-12-08",21.5523,21.979,21.3611,21.8907,726275.0],["2020-12-09",21.6259,21.773,20.7579,20.8168,990475.0],["2020-12-10",20.8315,20.8903,20.0665,20.1842,1322075.0],["2020-12-11",20.449,20.7873,20.1547,20.6991,1586350.0],["2020-12-14",20.6549,20.7873,19.4707,19.5074,1859200.0],["2020-12-15",19.7428,21.0522,19.7134,20.8903,1331950.0],["2020-12-16",20.9933,21.5965,20.7726,20.9786,1100250.0],["2020-12-17",21.1551,21.6553,20.3901,21.6259,987775.0],["2020-12-18",21.4788,22.6851,21.1286,22.5674,2131100.0],["2020-12-21",21.9201,22.3173,21.6406,21.7142,1851125.0],["2020-12-22",21.9201,22.0378,20.3166,20.3754,1122675.0],["2020-12-23",20.8756,21.6847,20.3754,21.5082,715250.0],["2020-12-24",20.7138,21.2581,20.6696,20.8462,403200.0],["2020-12-28",20.5667,20.8168,20.0518,20.243,913375.0],["2020-12-29",20.243,21.9201,20.243,21.0227,1000025.0],["2020-12-30",20.8168,21.8466,20.8168,21.3905,893150.0],["2020-12-31",21.4641,21.8466,20.8021,20.8903,1277850.0],["2021-01-04",20.9639,21.1331,20.3754,21.0374,814000.0],["2021-01-05",20.8168,21.1257,20.5299,20.5961,880225.0],["2021-01-06",20.5961,20.6696,20.0591,20.3313,1206725.0],["2021-01-07",20.449,20.6108,20.14,20.3019,622800.0],["2021-01-08",20.4637,21.236,20.4637,21.0669,952250.0],["2021-01-11",20.905,21.6995,20.7873,21.3317,703850.0],["2021-01-12",21.3464,22.3615,21.3464,22.0672,1085275.0],["2021-01-13",22.0672,22.4203,21.0521,21.0669,681650.0],["2021-01-14",21.5082,21.8907,21.4861,21.6847,925775.0],["2021-01-15",21.773,21.9348,20.449,20.6108,1018025.0],["2021-01-19",21.2287,21.3317,20.7432,21.1404,994325.0],["2021-01-20",21.2875,21.67,20.5372,20.6697,1264475.0],["2021-01-21",20.9639,23.9062,20.9345,23.3619,2841475.0],["2021-01-22",22.9205,24.4064,22.413,22.7293,1758625.0],["2021-01-25",24.7153,25.701,23.4207,24.6859,2445825.0],["2021-01-26",25.1861,25.3038,23.6855,24.4211,1288050.0],["2021-01-27",23.3766,24.0533,23.1706,23.4354,1091825.0],["2021-01-28",22.9499,23.0235,21.773,21.9937,1003675.0],["2021-01-29",22.3173,24.2004,22.082,23.4501,1531550.0],["2021-02-01",23.5384,25.2449,23.406,25.0537,1625150.0],["2021-02-02",24.4211,25.4509,22.8469,22.8764,1820850.0],["2021-02-03",24.274,24.8904,23.7738,24.3917,1128800.0],["2021-02-04",25.0095,26.922,24.3622,25.3038,2717825.0],["2021-02-05",25.9805,26.1129,25.1125,25.5244,957775.0],["2021-02-08",25.4656,25.8334,24.6859,25.3773,1070900.0],["2021-02-09",25.039,25.164,24.171,24.6565,823475.0],["2021-02-10",25.1272,25.7451,24.274,25.6568,832350.0],["2021-02-11",26.4218,26.466,24.8918,25.495,535300.0],["2021-02-12",25.3479,25.3479,24.5976,24.9654,409800.0],["2021-02-16",25.7451,26.3777,25.4656,25.6421,763650.0],["2021-02-17",25.9364,25.9658,24.4211,24.5829,958025.0],["2021-02-18",24.3622,24.3917,23.1265,23.9797,1082125.0],["2021-02-19",24.274,25.0095,23.8473,23.9209,851275.0],["2021-02-22",23.3177,23.6487,22.5821,22.5821,1211950.0],["2021-02-23",22.8028,23.9356,21.1404,23.4795,1474600.0],["2021-02-24",23.4648,23.6708,22.6837,23.2442,632700.0],["2021-02-25",23.4648,23.5899,22.4203,22.5821,758700.0],["2021-02-26",22.435,22.8175,21.5082,22.0967,846675.0],["2021-03-01",22.7145,23.303,22.2291,22.8028,723325.0],["2021-03-02",23.097,23.4207,22.641,23.3913,732300.0],["2021-03-03",23.6267,23.7002,22.6042,22.9499,383525.0],["2021-03-04",22.6557,23.0676,21.7436,22.4497,765925.0],["2021-03-05",22.6557,22.8617,20.4196,22.3762,1566400.0],["2021-03-08",22.2291,22.8028,21.6553,21.8613,807700.0],["2021-03-09",22.3026,22.7145,21.8171,22.3026,1025175.0],["2021-03-10",22.5086,23.2147,22.332,22.6851,1422525.0],["2021-03-11",22.9867,23.4501,22.6557,23.2442,805400.0],["2021-03-12",22.7145,22.9499,21.9054,22.435,768875.0],["2021-03-15",22.435,22.4792,21.5082,21.7583,575400.0],["2021-03-16",21.8613,22.0672,21.4052,21.5818,584425.0],["2021-03-17",21.4788,22.1261,21.3317,21.9937,444250.0],["2021-03-18",21.8171,21.979,21.5229,21.7142,554350.0],["2021-03-19",21.6259,22.3173,21.5523,22.0231,717325.0],["2021-03-22",22.0231,22.1996,21.3758,21.5965,526950.0],["2021-03-23",21.5082,21.5082,20.346,20.5814,660100.0],["2021-03-24",20.5225,20.8168,19.8605,19.9488,778975.0],["2021-03-25",19.8458,20.5225,19.4339,20.3901,660125.0],["2021-03-26",20.4196,20.5372,19.5957,20.2136,774425.0],["2021-03-29",20.14,20.6402,19.9635,20.449,552975.0],["2021-03-30",20.2577,20.8609,19.9782,20.7432,553625.0],["2021-03-31",20.7873,21.4788,20.6255,21.3611,634025.0],["2021-04-01",21.6995,22.0231,21.2434,21.4346,456125.0],["2021-04-05",21.3611,21.8171,21.317,21.6553,294475.0],["2021-04-06",21.5965,21.67,20.8168,21.5229,959275.0],["2021-04-07",21.317,21.4126,20.8903,21.2287,770725.0],["2021-04-08",21.2287,21.7436,21.008,21.1257,622475.0],["2021-04-09",21.3022,21.648,20.905,21.5082,614150.0],["2021-04-12",21.1257,21.3022,19.5957,20.4048,1880525.0],["2021-04-13",20.0959,20.6696,19.9194,20.2283,978375.0],["2021-04-14",20.3166,20.5667,19.9047,20.1547,657150.0],["2021-04-15",20.3019,20.3019,19.8899,20.1547,1248900.0],["2021-04-16",20.2724,20.3019,19.9047,20.3019,903100.0],["2021-04-19",20.243,20.4196,19.8899,20.3019,686600.0],["2021-04-20",20.3313,20.3607,19.022,19.375,1232225.0],["2021-04-21",19.2132,19.9047,18.7866,19.8311,905500.0],["2021-04-22",19.9782,20.7579,19.9488,20.3019,1029425.0],["2021-04-23",20.5814,20.9492,20.3313,20.905,449875.0],["2021-04-26",20.9345,20.9786,20.3534,20.7138,671225.0],["2021-04-27",20.9197,21.2434,19.4265,19.6693,2661025.0],["2021-04-28",19.5663,19.684,18.8454,19.0514,2495675.0],["2021-04-29",18.7719,18.9043,18.154,18.4335,2700250.0],["2021-04-30",18.6395,18.6836,17.4478,17.5067,1999625.0],["2021-05-03",17.5361,17.7568,17.2566,17.5067,1337650.0],["2021-05-04",17.389,17.492,16.4327,16.5946,2462525.0],["2021-05-05",16.6387,17.0065,16.4769,16.7417,1455875.0],["2021-05-06",16.8152,17.4331,16.2783,17.4331,2007650.0],["2021-05-07",17.4184,17.5067,16.3592,16.4033,1331925.0],["2021-05-10",16.4033,16.4401,15.0719,15.1676,2092775.0],["2021-05-11",14.6747,15.8443,14.4908,15.8296,2044425.0],["2021-05-12",15.756,16.3739,15.6236,15.9325,1611075.0],["2021-05-13",16.3298,16.3812,15.8149,15.962,1193775.0],["2021-05-14",16.3003,17.1389,16.2562,17.0653,1456400.0],["2021-05-17",17.0653,17.9186,17.0653,17.6244,1887025.0],["2021-05-18",17.7715,18.0804,17.4037,17.5802,1480400.0],["2021-05-19",17.2713,17.8156,17.1095,17.7862,1296200.0],["2021-05-20",17.6097,17.9451,17.4773,17.8156,1096550.0],["2021-05-21",17.9774,18.051,17.6097,18.0069,703000.0],["2021-05-24",18.4041,18.941,18.2275,18.5512,1061175.0],["2021-05-25",18.5953,18.816,18.2864,18.4188,4327575.0],["2021-05-26",18.4041,19.1102,18.2423,18.5218,1048700.0],["2021-05-27",18.3894,18.4629,18.0363,18.1834,1385250.0],["2021-05-28",18.1687,18.2128,17.7715,17.9333,1477300.0],["2021-06-01",17.9627,18.3599,17.7347,18.2717,1866075.0],["2021-06-02",18.2275,18.9778,18.2128,18.7719,1173425.0],["2021-06-03",18.8896,19.1838,18.5365,18.61,1479150.0],["2021-06-04",18.7866,18.7866,18.4261,18.4335,693900.0],["2021-06-07",18.4482,18.7351,18.0657,18.5659,891925.0],["2021-06-08",18.6395,18.8528,18.2202,18.2423,745700.0],["2021-06-09",18.2128,18.3894,17.8745,17.8892,1271550.0],["2021-06-10",18.0216,18.2423,17.6832,17.7274,1189200.0],["2021-06-11",17.7568,17.9627,17.4478,17.9627,2632625.0],["2021-06-14",18.0216,18.3158,17.7715,18.0657,1278500.0],["2021-06-15",18.1099,18.2275,17.9333,18.0951,1079500.0],["2021-06-16",18.1246,18.9116,18.051,18.6542,1715825.0],["2021-06-17",18.713,18.7645,18.2423,18.2717,1493675.0],["2021-06-18",18.2717,18.713,18.1393,18.4188,7137075.0],["2021-06-21",18.3158,18.3894,17.7862,17.9922,1298725.0],["2021-06-22",17.9774,18.2864,17.6979,17.9186,734850.0],["2021-06-23",17.948,18.1834,17.7421,18.0216,739250.0],["2021-06-24",18.051,18.2275,18.0216,18.0657,715550.0],["2021-06-25",18.0363,18.2275,17.9333,18.0216,729625.0],["2021-06-28",17.3449,17.4478,16.6681,17.1536,2639025.0],["2021-06-29",17.1389,17.183,16.6828,16.9476,1336450.0],["2021-06-30",16.8152,16.9771,16.624,16.624,1192525.0],["2021-07-01",16.624,16.6828,16.3739,16.4475,639675.0],["2021-07-02",16.4622,16.5063,15.9178,16.0061,742900.0],["2021-07-06",15.9178,16.3224,15.6236,15.7119,1668675.0],["2021-07-07",15.5648,16.065,15.4471,15.55,793150.0],["2021-07-08",14.5938,14.5938,12.799,13.2403,8487450.0],["2021-07-09",13.9612,14.329,13.4169,14.0495,4285050.0],["2021-07-12",14.0936,14.1672,13.2256,13.2551,2562075.0],["2021-07-13",13.461,14.2702,13.3286,13.8582,2408975.0],["2021-07-14",13.9171,14.1304,13.564,13.6376,939625.0],["2021-07-15",13.6376,14.1083,13.461,13.6817,940900.0],["2021-07-16",13.8288,13.8435,13.2624,13.3433,1011975.0],["2021-07-19",13.0638,13.0932,12.6666,12.8431,1520650.0],["2021-07-20",12.9314,13.0491,12.5092,12.9608,1675800.0],["2021-07-21",13.0491,13.0638,12.7328,12.9314,1208925.0],["2021-07-22",12.9755,12.9976,12.2694,12.2841,1370975.0],["2021-07-23",11.9237,11.9604,11.2028,11.3131,2359450.0],["2021-07-26",10.607,11.8575,10.3716,11.2249,2161850.0],["2021-07-27",10.8865,11.2322,10.5923,10.9306,2086650.0],["2021-07-28",11.7103,11.8795,11.3058,11.7398,2477600.0],["2021-07-29",12.2253,12.3429,10.8718,10.8865,1929550.0],["2021-07-30",10.7982,11.1807,10.6217,11.0336,1111550.0],["2021-08-02",10.8718,11.0925,10.4525,11.063,1348625.0],["2021-08-03",11.0042,11.0042,10.6805,10.7247,1210625.0],["2021-08-04",10.7247,10.8129,10.3569,10.4305,999600.0],["2021-08-05",10.3716,10.4893,10.2245,10.4157,731375.0],["2021-08-06",10.5629,10.5923,10.3495,10.4746,560975.0],["2021-08-09",10.6953,11.0704,10.5187,11.0042,1588650.0],["2021-08-10",12.696,13.2109,11.4014,11.7104,4727450.0],["2021-08-11",11.9163,12.0928,11.7471,11.9163,2135175.0],["2021-08-12",11.8428,11.8722,11.5485,11.7839,1869600.0],["2021-08-13",11.7545,11.828,11.1807,11.4161,3452100.0],["2021-08-16",11.3426,11.7103,11.1072,11.6956,2325600.0],["2021-08-17",11.475,12.5783,11.3131,12.5195,1739975.0],["2021-08-18",12.5048,13.0638,12.4459,12.9461,2202700.0],["2021-08-19",12.6519,12.9902,12.4459,12.696,2561250.0],["2021-08-20",13.2109,13.2109,12.1958,12.4459,2294950.0],["2021-08-23",12.5048,12.7843,11.6809,12.1958,2562500.0],["2021-08-24",12.5195,13.358,12.2694,13.2698,2386550.0],["2021-08-25",12.8726,13.4022,12.7107,13.1815,1528950.0],["2021-08-26",12.9167,13.0638,12.6372,12.8431,820750.0],["2021-08-27",12.696,12.9902,12.5048,12.8873,763750.0],["2021-08-30",12.6666,13.1227,12.4018,13.0197,4299350.0],["2021-08-31",12.1664,13.1374,12.1076,12.7549,2810875.0],["2021-09-01",12.5783,12.902,12.4018,12.7402,3355875.0],["2021-09-02",12.7107,13.358,12.6078,13.2698,1131625.0],["2021-09-03",13.2403,13.3875,12.8284,12.9461,1025025.0],["2021-09-07",12.9902,13.3433,12.4606,12.4901,5666275.0],["2021-09-08",12.4312,12.4901,11.6809,12.137,2288275.0],["2021-09-09",12.0634,12.4312,11.7692,12.2694,1389050.0],["2021-09-10",12.3135,12.4753,11.7692,11.8428,1080850.0],["2021-09-13",11.7986,12.1811,11.6662,11.931,1997500.0],["2021-09-14",11.7692,11.8722,11.2837,11.4897,1862125.0],["2021-09-15",11.4014,11.4161,11.1366,11.3279,1868575.0],["2021-09-16",11.2543,11.5927,11.1072,11.5338,1288800.0],["2021-09-17",11.6147,11.6147,11.1513,11.3573,2295975.0],["2021-09-20",10.9159,11.0483,10.5334,10.7688,2409200.0],["2021-09-21",10.9012,11.0336,10.7247,10.7688,1512100.0],["2021-09-22",10.7394,11.166,10.732,10.8571,1795275.0],["2021-09-23",10.9306,10.9601,10.6658,10.7394,1125975.0],["2021-09-24",10.7394,10.7394,10.4452,10.5334,1195000.0],["2021-09-27",10.5334,10.7982,10.4305,10.5923,2025825.0],["2021-09-28",10.5923,10.7394,10.298,10.4157,1657900.0],["2021-09-29",10.3128,10.4893,10.1215,10.3716,1305325.0],["2021-09-30",10.401,10.4746,10.2245,10.2686,1586575.0],["2021-10-01",10.3275,10.504,10.2539,10.4452,1827950.0],["2021-10-04",10.3716,10.3716,10.1068,10.1215,2571675.0],["2021-10-05",10.1215,10.6805,10.0847,10.4893,1910925.0],["2021-10-06",10.3422,10.4746,10.1215,10.2539,1014125.0],["2021-10-07",10.4893,10.9454,10.2098,10.8424,3007575.0],["2021-10-08",10.8865,11.475,10.6805,11.0778,1509275.0],["2021-10-11",11.1219,11.2396,10.8718,10.9159,765325.0],["2021-10-12",10.9159,10.9968,10.6805,10.7835,632900.0],["2021-10-13",10.8424,10.9454,10.6202,10.8865,847625.0],["2021-10-14",10.8129,10.8718,9.7243,9.9155,3169225.0],["2021-10-15",9.9155,10.0332,9.6802,9.7537,2107325.0],["2021-10-18",9.6802,10.2539,9.6507,10.2539,1636950.0],["2021-10-19",10.298,10.7394,10.2686,10.71,1417025.0],["2021-10-20",10.8718,10.9527,10.6364,10.8865,964600.0],["2021-10-21",10.9306,10.9601,10.6364,10.7394,1088625.0],["2021-10-22",10.6805,10.9454,10.5776,10.6805,1110225.0],["2021-10-25",10.6805,10.8644,10.3716,10.7688,1154325.0],["2021-10-26",10.7394,10.7394,9.9891,10.1068,1462875.0],["2021-10-27",10.0038,10.4452,9.9597,10.0185,798200.0],["2021-10-28",9.7831,9.9155,9.2903,9.4301,1960250.0],["2021-10-29",9.4448,9.5257,9.1432,9.283,1656300.0],["2021-11-01",9.3859,9.9597,9.3271,9.8273,1199900.0],["2021-11-02",9.842,9.842,9.2535,9.3859,1343050.0],["2021-11-03",9.3565,9.4448,9.2756,9.3859,1057350.0],["2021-11-04",9.4154,9.8567,9.0329,9.0623,2037725.0],["2021-11-05",8.9887,9.202,8.9005,9.0623,1945675.0],["2021-11-08",9.1211,9.4742,9.0991,9.2535,1373550.0],["2021-11-09",9.2388,9.6066,9.18,9.3565,1642350.0],["2021-11-10",9.7096,10.6805,9.7096,10.4746,2978925.0],["2021-11-11",10.7394,11.2102,10.7247,10.8718,2350850.0],["2021-11-12",10.9012,11.0336,10.5923,10.7688,1683775.0],["2021-11-15",10.7835,10.8277,10.4893,10.7541,1302100.0],["2021-11-16",10.7982,10.8277,10.3863,10.6364,1351975.0],["2021-11-17",10.6217,10.6438,10.0038,10.2833,1039100.0],["2021-11-18",10.0038,10.1951,9.7537,10.0921,1550800.0],["2021-11-19",10.1951,10.298,10.0597,10.2833,1105825.0],["2021-11-22",10.2833,10.5334,9.636,9.8714,1498975.0],["2021-11-23",9.9008,10.1509,9.6655,9.8567,1222950.0],["2021-11-24",9.8567,10.1362,9.5845,10.0774,1441150.0],["2021-11-26",9.5625,9.739,8.7092,8.9005,3078275.0],["2021-11-29",8.9593,9.3565,8.7975,9.3271,2288950.0],["2021-11-30",9.2388,9.4595,9.1138,9.3859,6661425.0],["2021-12-01",9.3859,9.5772,8.9593,8.9887,4147800.0],["2021-12-02",8.974,9.4301,8.871,9.2535,2514125.0],["2021-12-03",8.8269,8.9593,8.0325,8.9299,3319050.0],["2021-12-06",8.437,8.7975,8.1943,8.5327,7219000.0],["2021-12-07",8.6504,9.5036,8.5327,9.4889,3308650.0],["2021-12-08",9.5478,9.8052,8.974,9.6213,2123950.0],["2021-12-09",9.4301,10.0185,9.1873,9.1947,1842575.0],["2021-12-10",9.2094,9.4521,9.0623,9.3124,2984625.0],["2021-12-13",9.2094,9.5036,8.7681,9.0329,1545900.0],["2021-12-14",8.974,9.1211,8.8269,8.8857,1071550.0],["2021-12-15",8.8269,8.9299,8.3561,8.8122,1192075.0],["2021-12-16",8.7533,8.8269,8.3561,8.3856,2265225.0],["2021-12-17",8.1355,8.6798,7.9883,8.6356,3145500.0],["2021-12-20",8.312,8.3856,7.981,8.0619,1969475.0],["2021-12-21",8.1502,8.518,7.8854,8.415,1542750.0],["2021-12-22",8.2973,8.54,8.0766,8.518,1494825.0],["2021-12-23",8.3856,8.7386,8.0913,8.5621,1251050.0],["2021-12-27",8.4444,8.7681,8.39,8.4885,935675.0],["2021-12-28",8.415,8.5032,8.0472,8.0913,1158775.0],["2021-12-29",8.0619,8.2237,7.5911,7.6353,2080075.0],["2021-12-30",7.5617,8.4812,7.5617,8.312,2654925.0],["2021-12-31",8.106,8.5915,8.106,8.2826,1566200.0],["2022-01-03",8.4738,8.518,8.0031,8.3267,1091800.0],["2022-01-04",8.5032,8.518,6.9585,7.1939,4443550.0],["2022-01-05",7.2528,7.547,7.0542,7.2233,2778875.0],["2022-01-06",7.3778,7.9295,7.2969,7.7382,3536050.0],["2022-01-07",7.6941,8.2384,7.6941,7.9001,2499550.0],["2022-01-10",7.9148,7.9883,7.547,7.753,2685025.0],["2022-01-11",7.6647,8.1355,7.6206,7.9883,2315125.0],["2022-01-12",8.2531,8.437,7.7382,7.7971,2385175.0],["2022-01-13",7.7677,7.7824,7.3999,7.4293,1332900.0],["2022-01-14",7.3999,7.5029,7.1939,7.341,1178950.0],["2022-01-18",7.2086,7.4293,6.988,7.0174,1307675.0],["2022-01-19",7.1057,7.2381,6.9732,7.0468,1149425.0],["2022-01-20",7.3705,7.5691,7.0174,7.0468,1653450.0],["2022-01-21",7.0321,7.1645,6.7673,6.988,2072175.0],["2022-01-24",6.8041,6.8261,6.5025,6.8261,2028350.0],["2022-01-25",6.6937,6.9365,6.5981,6.7379,1465575.0],["2022-01-26",6.9144,6.9144,6.3848,6.4878,1670475.0],["2022-01-27",6.5025,6.6496,6.223,6.2671,1504725.0],["2022-01-28",6.3112,6.5613,6.1641,6.5025,1813900.0],["2022-01-31",6.6055,7.4146,6.6055,7.3116,2189700.0],["2022-02-01",7.2381,7.5323,7.0615,7.4587,1073050.0],["2022-02-02",7.444,7.444,6.9585,7.0762,1019025.0],["2022-02-03",6.9291,7.1204,6.7084,6.7379,922375.0],["2022-02-04",6.7673,7.0321,6.6422,6.9144,599375.0],["2022-02-07",6.9291,7.0321,6.7673,6.8703,635050.0],["2022-02-08",6.8556,7.1351,6.8114,7.0615,935875.0],["2022-02-09",6.988,7.5029,6.988,7.341,1371225.0],["2022-02-10",7.5764,9.0034,7.5764,8.5032,5814575.0],["2022-02-11",8.518,8.8269,8.3561,8.518,3139225.0],["2022-02-14",8.4003,8.7607,8.2708,8.4591,1929775.0],["2022-02-15",8.7828,9.4006,8.7681,9.3712,2224025.0],["2022-02-16",9.2388,9.7831,9.0476,9.533,1972275.0],["2022-02-17",9.533,9.9155,9.4448,9.636,1883375.0],["2022-02-18",9.4889,9.7831,9.2462,9.7831,1935125.0],["2022-02-22",9.6655,10.0332,9.4006,9.4889,2807350.0],["2022-02-23",9.5478,10.0921,9.3418,9.3565,2990250.0],["2022-02-24",8.768,9.8052,8.6945,9.7831,3731175.0],["2022-02-25",9.7096,9.945,9.5183,9.7096,2737675.0],["2022-02-28",9.6213,10.0038,9.3712,9.5183,19374450.0],["2022-03-01",9.533,9.842,8.8048,9.0917,2910475.0],["2022-03-02",9.2094,9.3124,8.2531,8.5474,2688750.0],["2022-03-03",8.6062,8.6798,7.7824,8.1502,2159950.0],["2022-03-04",8.0766,8.0766,7.2601,7.3852,2300425.0],["2022-03-07",7.3852,7.8118,7.3852,7.7382,1252575.0],["2022-03-08",7.7235,7.9957,7.2307,7.7971,1870125.0],["2022-03-09",7.9442,8.415,7.8706,8.2531,2291525.0],["2022-03-10",8.4003,9.283,8.3929,8.6504,3289175.0],["2022-03-11",8.5032,8.6062,6.2745,6.885,7081525.0],["2022-03-14",6.6937,7.1571,6.0096,6.6349,4755825.0],["2022-03-15",6.4878,7.3263,6.4289,6.8261,3773875.0],["2022-03-16",7.8706,9.4889,7.65,9.3418,6411975.0],["2022-03-17",8.7239,9.4006,8.4297,9.2682,3227850.0],["2022-03-18",9.283,10.0038,9.2388,9.7979,3690325.0],["2022-03-21",9.3859,9.7537,8.9005,9.3565,2137350.0],["2022-03-22",9.5625,10.2466,9.4742,9.8126,2533375.0],["2022-03-23",9.636,10.2245,9.5183,9.9303,2296400.0],["2022-03-24",9.842,9.9155,9.1506,9.636,1704275.0],["2022-03-25",9.1211,9.1358,8.7239,8.8563,5128375.0],["2022-03-28",8.8857,8.9593,8.6798,8.8269,2175075.0],["2022-03-29",8.8563,9.1211,8.6651,8.7533,3563800.0],["2022-03-30",8.7828,8.9519,8.437,8.5474,6670000.0],["2022-03-31",8.2384,8.4591,8.0178,8.1943,2541600.0],["2022-04-01",8.8269,8.8857,8.209,8.3708,2514625.0],["2022-04-04",8.7975,9.1505,8.6077,8.9152,1946125.0],["2022-04-05",8.9152,8.9446,8.5621,8.6945,1122925.0],["2022-04-06",8.6651,8.8269,8.4223,8.7533,1497250.0],["2022-04-07",8.7533,8.7533,8.2072,8.5037,2436375.0],["2022-04-08",8.5505,8.9796,8.254,8.7377,1126500.0],["2022-04-11",8.5661,8.847,8.2852,8.7533,1932625.0],["2022-04-12",8.925,9.1668,8.5505,8.7533,1846675.0],["2022-04-13",8.7689,8.9718,8.5193,8.8158,2020800.0],["2022-04-14",8.8158,8.8158,8.3789,8.5193,1395575.0],["2022-04-18",8.3321,8.5193,7.9888,8.4413,1062425.0],["2022-04-19",8.3165,8.7221,8.2072,8.6909,992450.0],["2022-04-20",8.4881,8.7533,8.4257,8.5973,1073825.0],["2022-04-21",8.6129,8.7377,8.2228,8.3165,939050.0],["2022-04-22",8.3789,8.8158,8.3321,8.5661,1797625.0],["2022-04-25",8.254,8.254,7.864,8.1448,1902175.0],["2022-04-26",8.1448,8.1604,7.5987,7.7703,1032125.0],["2022-04-27",7.8796,8.3008,7.8484,8.0356,1156475.0],["2022-04-28",8.1136,8.3945,7.7859,8.3008,1572375.0],["2022-04-29",8.8938,9.315,8.6129,8.6597,2551525.0],["2022-05-02",8.6909,9.0264,8.5037,8.6909,1201350.0],["2022-05-03",8.6753,8.8314,8.4881,8.5817,918325.0],["2022-05-04",8.3009,8.8001,8.3009,8.7377,1200475.0],["2022-05-05",8.2852,8.5661,8.0356,8.2228,1855475.0],["2022-05-06",8.1448,8.1682,7.6689,8.02,1442350.0],["2022-05-09",7.9888,8.0356,7.3101,7.3647,2081525.0],["2022-05-10",7.6143,7.9342,7.1462,7.7703,1111975.0],["2022-05-11",7.8796,8.2618,7.7391,7.7859,1269125.0],["2022-05-12",7.6455,8.0824,7.271,7.9576,1416850.0],["2022-05-13",8.3321,8.8158,8.2072,8.6753,2921200.0],["2022-05-16",8.6597,9.0966,8.6285,8.9094,1346750.0],["2022-05-17",9.2214,9.6427,9.1434,9.4087,2051350.0],["2022-05-18",9.2838,9.6661,9.1746,9.3931,1624125.0],["2022-05-19",9.2838,9.7051,9.0654,9.4711,1927475.0],["2022-05-20",9.6895,9.9548,9.237,9.3463,2020975.0],["2022-05-23",9.2838,9.7597,9.0498,9.5179,1508175.0],["2022-05-24",9.2214,9.3151,8.5661,9.0498,2165550.0],["2022-05-25",9.0966,9.3775,8.9718,9.3307,1651500.0],["2022-05-26",9.1746,9.5647,9.0966,9.2838,2116275.0],["2022-05-27",9.0498,9.7987,9.0498,9.7675,2103075.0],["2022-05-31",10.0328,10.2044,9.5335,9.8144,9084175.0],["2022-06-01",9.6739,9.908,9.1512,9.4087,1551475.0],["2022-06-02",9.3853,9.4399,8.7845,9.4087,2187200.0],["2022-06-03",9.2838,9.4555,9.003,9.3775,1016350.0],["2022-06-06",9.5959,10.0484,9.4867,9.8924,2552625.0],["2022-06-07",9.7987,10.0016,9.7519,10.0016,1440025.0],["2022-06-08",9.986,10.3449,9.7675,9.908,3058650.0],["2022-06-09",9.7675,9.986,9.7051,9.7519,1261900.0],["2022-06-10",9.7519,9.8768,9.3151,9.3619,4080175.0],["2022-06-13",9.0342,9.5179,8.9094,9.4399,2178400.0],["2022-06-14",9.5491,9.9704,9.4555,9.5335,2093675.0],["2022-06-15",9.6427,10.0172,9.5491,9.6739,1668350.0],["2022-06-16",9.3463,9.5491,9.1746,9.5023,1468050.0],["2022-06-17",9.7519,10.0952,9.5959,10.0016,5045425.0],["2022-06-21",10.1264,11.0002,9.9236,10.6413,4357450.0],["2022-06-22",9.7519,10.0952,9.3151,10.0796,12014850.0],["2022-06-23",10.2356,10.3917,9.6739,9.8612,2034700.0],["2022-06-24",10.0094,10.064,9.7519,9.8924,1214025.0],["2022-06-27",10.0952,10.2512,9.6583,9.7987,1542900.0],["2022-06-28",9.908,10.0172,9.5803,9.6583,1139750.0],["2022-06-29",9.5647,9.6115,9.3931,9.5647,1894625.0],["2022-06-30",9.4711,9.5023,9.2058,9.3619,1993400.0],["2022-07-01",9.3307,9.9002,9.3307,9.6895,1958650.0],["2022-07-05",9.5803,9.5959,8.7533,9.3463,3054900.0],["2022-07-06",9.1902,9.2994,8.7221,8.9718,2034850.0],["2022-07-07",9.1278,9.2994,8.8938,8.9874,1599850.0],["2022-07-08",8.8938,9.003,8.6207,8.8626,1373300.0],["2022-07-11",8.5973,8.6129,8.1136,8.1916,2740150.0],["2022-07-12",8.2228,8.5349,8.1448,8.2852,1318900.0],["2022-07-13",8.2384,8.3008,8.0434,8.176,1403375.0],["2022-07-14",8.0356,8.1292,7.7391,7.7703,1786425.0],["2022-07-15",7.8015,7.8015,7.4895,7.6611,1379525.0],["2022-07-18",7.9576,8.1916,7.864,7.864,1851075.0],["2022-07-19",7.9576,7.9888,7.7547,7.864,1019050.0],["2022-07-20",7.8328,7.9888,7.4739,7.5675,2244175.0],["2022-07-21",7.5363,7.9342,7.5285,7.6455,1432725.0],["2022-07-22",7.5519,7.6611,7.2866,7.3959,1733150.0],["2022-07-25",7.4739,7.5519,7.3335,7.4895,1391925.0],["2022-07-26",7.5207,7.6143,7.271,7.4739,1490500.0],["2022-07-27",7.5987,7.6143,7.3491,7.5207,1869050.0],["2022-07-28",7.5519,7.5519,7.0526,7.3335,1233000.0],["2022-07-29",7.1774,7.2398,6.9902,7.1462,1774150.0],["2022-08-01",7.037,7.193,6.8061,6.959,1812650.0],["2022-08-02",6.8966,7.2398,6.8342,7.1462,1601050.0],["2022-08-03",7.193,7.2398,6.7561,7.0838,2178325.0],["2022-08-04",7.2086,7.5519,6.959,7.037,2254400.0],["2022-08-05",6.7717,7.0058,6.5845,6.6469,1867700.0],["2022-08-08",6.6469,6.7873,6.5221,6.6313,1422650.0],["2022-08-09",6.6001,6.6469,6.3349,6.3505,740000.0],["2022-08-10",6.3661,6.6781,6.3037,6.6469,1283150.0],["2022-08-11",6.7249,6.9902,6.5923,6.6781,1326525.0],["2022-08-12",6.5065,6.5533,6.1008,6.2412,2492325.0],["2022-08-15",6.2724,6.3037,6.054,6.2724,1549425.0],["2022-08-16",6.1944,6.2724,6.0852,6.1476,815000.0],["2022-08-17",6.0852,6.21,6.054,6.1632,1227175.0],["2022-08-18",6.1632,6.1788,6.0696,6.1008,1021725.0],["2022-08-19",6.1164,6.21,5.9838,6.1788,1125025.0],["2022-08-22",6.1476,6.3661,6.015,6.3505,1150550.0],["2022-08-23",6.3817,6.4441,6.21,6.4129,1066725.0],["2022-08-24",6.288,6.7873,6.2646,6.6625,1466225.0],["2022-08-25",6.8498,7.076,6.6391,6.7873,1776375.0],["2022-08-26",7.1618,7.2398,6.6703,6.8186,1766350.0],["2022-08-29",6.7561,6.7717,6.3193,6.3661,1325475.0],["2022-08-30",6.3037,6.4051,6.21,6.3973,1636675.0],["2022-08-31",6.3505,6.8342,6.21,6.8186,5691825.0],["2022-09-01",6.6937,6.7093,6.4285,6.5377,1349625.0],["2022-09-02",6.5065,6.5923,6.3973,6.4753,869175.0],["2022-09-06",6.3193,6.3661,6.132,6.132,1034825.0],["2022-09-07",6.1944,6.2178,6.0384,6.1632,783975.0],["2022-09-08",6.054,6.0852,5.9292,6.0384,1224625.0],["2022-09-09",6.0852,6.3193,6.0852,6.1788,818275.0],["2022-09-12",6.2412,6.3349,6.132,6.288,689075.0],["2022-09-13",6.1788,6.1866,5.7731,5.7731,1258350.0],["2022-09-14",5.7263,6.0462,5.6951,5.7107,1499925.0],["2022-09-15",5.7263,5.7575,5.5547,5.6015,1143750.0],["2022-09-16",5.5079,5.5235,5.3831,5.4923,2357825.0],["2022-09-19",5.4455,5.5391,5.3987,5.5391,826225.0],["2022-09-20",5.4767,5.6171,5.4455,5.5547,978725.0],["2022-09-21",5.4611,5.4923,5.149,5.1646,1246600.0],["2022-09-22",5.1802,5.2582,4.9774,4.993,1287525.0],["2022-09-23",4.9306,4.9852,4.837,4.8994,1227725.0],["2022-09-26",4.9618,5.0086,4.6497,4.6965,2083475.0],["2022-09-27",4.6965,4.8604,4.4625,4.4937,2032350.0],["2022-09-28",4.4625,4.5405,4.3455,4.5093,2153850.0],["2022-09-29",4.3689,4.3689,3.9008,3.932,2545325.0],["2022-09-30",4.0256,4.0568,3.854,3.9632,2571825.0],["2022-10-03",3.9632,4.0724,3.8462,3.9476,3578750.0],["2022-10-04",4.01,4.166,4.0022,4.088,4238800.0],["2022-10-05",4.1036,4.1036,3.8072,3.854,2057225.0],["2022-10-06",3.854,3.9164,3.6667,3.7135,2618025.0],["2022-10-07",3.6355,3.7213,3.4639,3.4951,3265700.0],["2022-10-10",3.4795,3.9008,3.183,3.4639,4592100.0],["2022-10-11",3.3547,3.6667,3.2767,3.5263,3599750.0],["2022-10-12",3.5263,3.6782,3.4504,3.6275,3073200.0],["2022-10-13",3.4419,3.5094,3.2648,3.3913,3653325.0],["2022-10-14",3.4251,3.4504,3.2901,3.3238,3376150.0],["2022-10-17",3.2901,3.3576,3.1382,3.1889,4457575.0],["2022-10-18",3.2901,3.3745,3.2226,3.2226,3376625.0],["2022-10-19",3.1382,3.1804,2.8683,2.9189,4974375.0],["2022-10-20",2.9526,3.1551,2.8345,2.9189,3150050.0],["2022-10-21",2.8514,2.902,2.7839,2.8177,2640225.0],["2022-10-24",2.5308,2.8008,2.1934,2.767,6505650.0],["2022-10-25",2.8008,2.902,2.514,2.5308,4472750.0],["2022-10-26",2.5646,2.9864,2.5089,2.8683,6104775.0],["2022-10-27",2.7839,2.8177,2.5815,2.6152,3614175.0],["2022-10-28",2.5477,2.5646,2.3621,2.4802,4290550.0],["2022-10-31",2.4971,2.8345,2.4465,2.6827,3126350.0],["2022-11-01",2.9189,3.1551,2.5477,2.5646,3624700.0],["2022-11-02",2.6489,2.6489,2.4633,2.6152,3082375.0],["2022-11-03",2.5308,2.5308,2.2946,2.3621,3032300.0],["2022-11-04",2.6236,2.7839,2.4296,2.7839,4233200.0],["2022-11-07",2.902,2.9189,2.5815,2.6996,3357625.0],["2022-11-08",2.6996,2.7164,2.5646,2.6996,2140975.0],["2022-11-09",2.5983,2.7249,2.4465,2.6489,2937800.0],["2022-11-10",2.767,2.8683,2.7164,2.8008,1673625.0],["2022-11-11",2.9358,3.2226,2.8514,3.0876,4112750.0],["2022-11-14",3.2226,3.3407,3.0707,3.1889,3368525.0],["2022-11-15",3.695,4.0325,3.501,3.9481,8957625.0],["2022-11-16",3.7794,3.7963,3.1214,3.3238,7730550.0],["2022-11-17",3.3238,3.501,3.172,3.4082,4146200.0],["2022-11-18",3.3913,3.4251,2.9526,3.172,5040575.0],["2022-11-21",3.172,3.1889,2.7839,2.8345,4856475.0],["2022-11-22",2.8683,2.8852,2.6827,2.767,3186900.0],["2022-11-23",2.8683,2.9695,2.8008,2.9526,3367050.0],["2022-11-25",2.5308,2.5477,2.1259,2.3621,11340325.0],["2022-11-28",2.3621,2.4633,2.244,2.379,4141375.0],["2022-11-29",2.5308,2.843,2.4633,2.7164,7529050.0],["2022-11-30",2.8852,3.1467,2.7164,3.1382,9113450.0],["2022-12-01",3.037,3.1382,2.8852,2.9358,5436975.0],["2022-12-02",2.902,3.4335,2.8852,3.307,5831325.0],["2022-12-05",3.6444,3.965,3.172,3.172,12206250.0],["2022-12-06",3.2732,3.6275,3.172,3.4926,7052250.0],["2022-12-07",3.3238,3.3913,3.2057,3.2563,5549700.0],["2022-12-08",3.4082,3.7963,3.4082,3.7625,6363775.0],["2022-12-09",3.7119,3.965,3.6107,3.8806,6780550.0],["2022-12-12",3.6275,3.695,3.3576,3.5938,5471450.0],["2022-12-13",3.8806,4.0831,3.7963,3.83,5016175.0],["2022-12-14",3.7119,3.7456,3.5769,3.6444,3432975.0],["2022-12-15",3.7625,3.7625,3.2563,3.3576,5141050.0],["2022-12-16",3.4251,3.4419,3.2901,3.3745,3133300.0],["2022-12-19",3.3913,3.3913,3.2226,3.2563,1475375.0],["2022-12-20",3.2563,3.4926,3.2226,3.3576,2209775.0],["2022-12-21",3.4251,3.7963,3.3576,3.7456,3518475.0],["2022-12-22",3.7288,3.7288,3.4082,3.4926,3554350.0],["2022-12-23",3.5263,3.6022,3.3576,3.3913,2267350.0],["2022-12-27",3.4251,3.6697,3.3238,3.6613,3057925.0],["2022-12-28",3.6107,3.6528,3.2057,3.2057,3256075.0],["2022-12-29",3.3576,3.42,3.2395,3.3745,3210050.0],["2022-12-30",3.2057,3.3913,3.1889,3.2732,2562675.0],["2023-01-03",3.4251,3.56,3.366,3.5094,4348375.0],["2023-01-04",3.7456,3.8637,3.5938,3.7456,5695750.0],["2023-01-05",3.7456,3.7456,3.6107,3.6275,3105925.0],["2023-01-06",3.6444,3.9312,3.56,3.6444,5507250.0],["2023-01-09",3.8806,4.4543,3.8637,4.0493,8835025.0],["2023-01-10",4.2012,4.2349,3.9481,4.1674,5352850.0],["2023-01-11",4.1674,4.6736,4.1,4.5386,7852200.0],["2023-01-12",4.5555,4.6399,4.3024,4.5218,4656450.0],["2023-01-13",4.623,4.8255,4.4711,4.623,5815900.0],["2023-01-17",4.6821,4.7495,4.353,4.488,4046025.0],["2023-01-18",4.5555,4.623,4.2518,4.2856,3327350.0],["2023-01-19",4.3024,4.4711,4.1843,4.4037,4853600.0],["2023-01-20",4.5386,4.6399,4.4037,4.5218,5124625.0],["2023-01-23",4.623,4.6905,4.5218,4.5386,4643800.0],["2023-01-24",4.5049,4.7411,4.4037,4.6399,4717850.0],["2023-01-25",4.6061,4.7074,4.4711,4.7074,3739500.0],["2023-01-26",4.7748,5.4413,4.6905,5.3316,10369800.0],["2023-01-27",5.3148,5.5004,5.146,5.4666,7240925.0],["2023-01-30",5.1292,5.1376,4.9098,4.9942,6003125.0],["2023-01-31",5.0111,5.1798,4.9436,5.146,3652625.0],["2023-02-01",5.3991,5.5847,5.3316,5.551,6290150.0],["2023-02-02",5.551,5.6016,5.1967,5.2641,4874950.0],["2023-02-03",5.1629,5.2304,4.9773,5.0279,3805875.0],["2023-02-06",4.7074,4.7327,4.4711,4.6399,6541875.0],["2023-02-07",4.7074,4.8423,4.6567,4.8255,3153250.0],["2023-02-08",4.7917,4.8339,4.6061,4.623,3667050.0],["2023-02-09",4.8086,4.8423,4.5724,4.6061,3492000.0],["2023-02-10",4.4543,4.4728,4.2349,4.3024,3939175.0],["2023-02-13",4.3699,4.5724,4.353,4.4711,2419500.0],["2023-02-14",4.4205,4.5049,4.3362,4.3362,3602725.0],["2023-02-15",4.2518,4.4037,4.2181,4.3699,1894500.0],["2023-02-16",4.3024,4.4037,4.2231,4.3024,2886050.0],["2023-02-17",4.2349,4.2771,4.0493,4.1506,3479000.0],["2023-02-21",3.8975,3.9987,3.8131,3.8806,3152075.0],["2023-02-22",3.8806,3.9447,3.7625,3.8637,2889225.0],["2023-02-23",3.9819,4.0409,3.83,3.9144,3372575.0],["2023-02-24",3.7625,3.8216,3.7119,3.7963,2755025.0],["2023-02-27",3.8806,3.9059,3.6444,3.7119,1862400.0],["2023-02-28",3.6613,3.7625,3.6107,3.6444,2434850.0],["2023-03-01",3.8806,4.0325,3.8654,3.9481,3575875.0],["2023-03-02",3.8806,4.0156,3.8131,3.9481,2456550.0],["2023-03-03",4.0831,4.1337,3.9481,3.965,1935150.0],["2023-03-06",3.965,3.9819,3.6275,3.6613,3925300.0],["2023-03-07",3.6613,3.6613,3.5263,3.5432,4333925.0],["2023-03-08",3.5263,3.5938,3.5094,3.5769,2057100.0],["2023-03-09",3.5769,3.5769,3.2395,3.2901,5535675.0],["2023-03-10",3.2226,3.3913,3.1079,3.2057,4443225.0],["2023-03-13",3.2057,3.4926,2.9695,3.2395,6684400.0],["2023-03-14",3.3238,3.4757,3.2226,3.3407,3751675.0],["2023-03-15",3.172,3.2057,3.0876,3.172,3962525.0],["2023-03-16",3.0707,3.2395,3.0201,3.1045,3065950.0],["2023-03-17",3.1551,3.2395,3.1045,3.2226,4033725.0],["2023-03-20",3.1889,3.2732,2.9695,3.2057,2545150.0],["2023-03-21",3.2732,3.3913,3.2563,3.3238,2399675.0],["2023-03-22",3.3407,3.3576,3.1551,3.1889,1857225.0],["2023-03-23",3.3238,3.4757,3.2563,3.3238,2602850.0],["2023-03-24",3.2732,3.3576,3.1889,3.2901,1300900.0],["2023-03-27",3.2226,3.2732,3.1551,3.2226,1454875.0],["2023-03-28",3.2901,3.3407,3.2057,3.2732,1869000.0],["2023-03-29",3.2563,3.501,3.2563,3.4251,1761675.0],["2023-03-30",3.4757,3.6782,3.4082,3.5769,3174575.0],["2023-03-31",3.5938,3.6782,3.4419,3.4419,1987875.0],["2023-04-03",3.4757,3.6275,3.4757,3.5263,1466700.0],["2023-04-04",3.4757,3.6613,3.4504,3.56,2825475.0],["2023-04-05",3.5428,3.5773,3.128,3.1626,3214850.0],["2023-04-06",3.249,3.4391,3.2144,3.4045,2566925.0],["2023-04-10",3.3181,3.3527,3.1107,3.1971,2691650.0],["2023-04-11",3.3872,3.6983,3.2835,3.5773,4534775.0],["2023-04-12",3.5946,3.6136,3.3181,3.4218,3016150.0],["2023-04-13",3.4909,3.5946,3.4564,3.4736,1832375.0],["2023-04-14",3.4736,3.6465,3.4391,3.5082,2554725.0],["2023-04-17",3.6119,3.6119,3.4564,3.5082,2221225.0],["2023-04-18",3.56,3.5946,3.4823,3.5428,1706450.0],["2023-04-19",3.4736,3.4736,3.3699,3.4045,1697275.0],["2023-04-20",3.4045,3.4045,3.249,3.3354,1452425.0],["2023-04-21",3.2663,3.2835,3.1107,3.1626,2889850.0],["2023-04-24",3.1626,3.1626,3.0243,3.0934,1765475.0],["2023-04-25",3.0589,3.0589,2.8861,2.9897,3143275.0],["2023-04-26",2.9897,3.033,2.9379,2.9552,1448000.0],["2023-04-27",3.007,3.0762,2.9552,3.0243,1356125.0],["2023-04-28",2.9897,3.1194,2.9379,2.9379,2147175.0],["2023-05-01",2.9725,3.0381,2.8861,2.8861,1345600.0],["2023-05-02",2.8688,2.9206,2.696,2.8169,2314150.0],["2023-05-03",2.7824,2.8515,2.7132,2.7132,1864050.0],["2023-05-04",2.7478,2.8861,2.7392,2.7824,2274275.0],["2023-05-05",2.8688,3.007,2.7996,2.9725,2266200.0],["2023-05-08",3.0416,3.0589,2.9379,2.9552,1733375.0],["2023-05-09",2.8688,2.9016,2.7651,2.7824,1887900.0],["2023-05-10",2.7478,2.8342,2.6787,2.7305,2282475.0],["2023-05-11",2.7132,2.8515,2.6787,2.8342,2266425.0],["2023-05-12",2.7824,2.7996,2.6268,2.6268,1501675.0],["2023-05-15",2.6614,2.9033,2.6441,2.8342,2304650.0],["2023-05-16",2.8342,3.0416,2.7824,3.0243,3920950.0],["2023-05-17",2.9897,3.1626,2.9033,3.1453,3348325.0],["2023-05-18",3.0934,3.1021,2.7996,2.8342,1747300.0],["2023-05-19",2.8342,2.8515,2.6441,2.7305,2885800.0],["2023-05-22",2.7651,2.791,2.7305,2.7305,1378825.0],["2023-05-23",2.696,2.7478,2.5318,2.6095,3597575.0],["2023-05-24",2.5231,2.575,2.3676,2.4367,3442825.0],["2023-05-25",2.4194,2.4367,2.2121,2.2812,5670900.0],["2023-05-26",2.3158,2.4022,2.2812,2.3158,2532800.0],["2023-05-30",2.333,2.3417,2.1602,2.2293,4486425.0],["2023-05-31",2.2121,2.2466,2.1257,2.2121,4694050.0],["2023-06-01",2.2121,2.4713,2.2121,2.4022,2957275.0],["2023-06-02",2.4886,2.5491,2.4194,2.454,1656725.0],["2023-06-05",2.454,2.454,2.2812,2.3503,1716825.0],["2023-06-06",2.3503,2.6268,2.333,2.5923,3244700.0],["2023-06-07",2.5577,2.7996,2.5577,2.7132,2783050.0],["2023-06-08",2.7651,2.7824,2.6614,2.7478,1735250.0],["2023-06-09",2.7478,2.7996,2.7132,2.7305,1612825.0],["2023-06-12",2.7305,2.9033,2.7132,2.7996,1688850.0],["2023-06-13",2.9206,2.9725,2.8515,2.8688,2443550.0],["2023-06-14",2.8861,2.9465,2.8169,2.8688,2007025.0],["2023-06-15",2.9033,2.9552,2.8429,2.9033,3067975.0],["2023-06-16",2.9379,2.9552,2.6787,2.696,4233100.0],["2023-06-20",2.5577,2.6441,2.4713,2.5059,2572750.0],["2023-06-21",2.4194,2.5577,2.4194,2.5059,2711875.0],["2023-06-22",2.5059,2.5923,2.454,2.4713,1017700.0],["2023-06-23",2.4713,2.4713,2.3503,2.3676,1432450.0],["2023-06-26",2.3849,2.454,2.3503,2.4022,1978100.0],["2023-06-27",2.4367,2.67,2.4022,2.6095,1767750.0],["2023-06-28",2.5923,2.6614,2.4886,2.6268,2457300.0],["2023-06-29",2.6095,2.6441,2.5059,2.5231,2021925.0],["2023-06-30",2.575,2.6095,2.4367,2.4713,1938375.0],["2023-07-03",2.5404,2.6441,2.5404,2.6095,1226625.0],["2023-07-05",2.5231,2.6614,2.5059,2.5923,2130600.0],["2023-07-06",2.5059,2.5577,2.3676,2.4022,2150750.0],["2023-07-07",2.4022,2.6268,2.4022,2.5577,2669100.0],["2023-07-10",2.5404,2.6095,2.4886,2.5231,2070075.0],["2023-07-11",2.575,2.6787,2.5404,2.6268,2163475.0],["2023-07-12",2.7305,2.8688,2.7132,2.8169,2899725.0],["2023-07-13",2.8688,2.9206,2.8169,2.8861,3095675.0],["2023-07-14",2.8169,2.8256,2.6787,2.7478,2944725.0],["2023-07-17",2.7132,2.7651,2.6441,2.696,2076100.0],["2023-07-18",2.6614,2.696,2.5404,2.6268,2859425.0],["2023-07-19",2.6614,2.8515,2.6268,2.7478,1627950.0],["2023-07-20",2.6787,2.7305,2.6441,2.6787,1777475.0],["2023-07-21",2.7478,2.7478,2.6095,2.6268,2409975.0],["2023-07-24",2.6614,2.9725,2.6441,2.9379,4928375.0],["2023-07-25",3.0934,3.1712,2.9033,2.9033,2829600.0],["2023-07-26",2.8688,3.1453,2.8688,3.1107,3603725.0],["2023-07-27",3.128,3.1453,2.9725,3.0416,3484450.0],["2023-07-28",3.1798,3.3008,3.1194,3.1453,4962150.0],["2023-07-31",3.1798,3.1798,3.0762,3.0762,3406175.0],["2023-08-01",2.9897,3.0243,2.8601,2.9206,2806225.0],["2023-08-02",2.8169,2.8688,2.7478,2.8169,3386475.0],["2023-08-03",2.8169,3.0416,2.8169,2.9897,1923150.0],["2023-08-04",2.9897,3.1453,2.9552,2.9552,2132975.0],["2023-08-07",2.9725,2.9725,2.7651,2.7824,1702125.0],["2023-08-08",2.7478,2.7668,2.6614,2.7132,1694375.0],["2023-08-09",2.7478,2.7737,2.6787,2.7651,1332925.0],["2023-08-10",2.8342,2.9897,2.7651,2.7824,1321250.0],["2023-08-11",2.696,2.7132,2.5318,2.6268,3274800.0],["2023-08-14",2.5577,2.5577,2.4367,2.4367,3260475.0],["2023-08-15",2.5059,2.5059,2.2985,2.3158,1618200.0],["2023-08-16",2.2985,2.2985,2.2293,2.2639,2299825.0],["2023-08-17",2.2985,2.3762,2.2812,2.3158,1376600.0],["2023-08-18",2.2293,2.2985,2.1775,2.2466,1720125.0],["2023-08-21",2.2466,2.2898,2.2121,2.2639,1344900.0],["2023-08-22",2.3158,2.333,2.0047,2.1602,4740675.0],["2023-08-23",2.1948,2.2812,2.1084,2.1602,3026700.0],["2023-08-24",2.1084,2.1775,1.9874,1.9874,3373025.0],["2023-08-25",2.0392,2.0565,1.9874,2.022,1196000.0],["2023-08-28",2.0392,2.1084,2.022,2.0565,1470375.0],["2023-08-29",2.1084,2.2449,2.0565,2.1948,1468375.0],["2023-08-30",2.1602,2.1758,2.0911,2.0911,1301600.0],["2023-08-31",2.1084,2.1948,2.0738,2.0911,1555125.0],["2023-09-01",2.1257,2.3849,2.1257,2.2466,2949125.0],["2023-09-05",2.2293,2.2293,2.0911,2.1257,2052050.0],["2023-09-06",2.1257,2.1602,2.0738,2.0911,1710750.0],["2023-09-07",2.0565,2.0652,1.9442,2.0047,2383325.0],["2023-09-08",2.0392,2.0565,1.9701,2.022,2866300.0],["2023-09-11",2.1084,2.1257,2.0565,2.0911,1813025.0],["2023-09-12",2.0738,2.1257,2.0565,2.0565,1557675.0],["2023-09-13",2.0392,2.0738,2.0306,2.0392,1014650.0],["2023-09-14",2.0565,2.0911,2.022,2.0738,1726725.0],["2023-09-15",2.0565,2.0738,1.9183,1.9183,4001600.0],["2023-09-18",1.9528,1.9528,1.7455,1.8146,4635925.0],["2023-09-19",1.8491,1.9356,1.8146,1.8319,2961250.0],["2023-09-20",1.8491,1.9528,1.8491,1.9356,1656250.0],["2023-09-21",1.8664,1.901,1.8405,1.8837,1953925.0],["2023-09-22",1.9528,2.0047,1.8837,1.9701,2219400.0],["2023-09-25",1.9356,1.9701,1.8837,1.901,1045225.0],["2023-09-26",1.8837,1.9183,1.8146,1.8837,1917275.0],["2023-09-27",1.8664,1.9183,1.8319,1.901,657000.0],["2023-09-28",1.8837,1.8975,1.8319,1.8319,1915075.0],["2023-09-29",1.8664,1.9096,1.8319,1.8319,1103200.0],["2023-10-02",1.8491,1.8664,1.78,1.8319,1013075.0],["2023-10-03",1.78,1.8319,1.7627,1.8319,1413850.0],["2023-10-04",1.8319,1.8491,1.78,1.8146,1001425.0],["2023-10-05",1.8319,1.8664,1.7973,1.8319,1308325.0],["2023-10-06",1.8491,1.9183,1.8146,1.8837,1516225.0],["2023-10-09",1.8664,1.8837,1.7973,1.8664,1297800.0],["2023-10-10",1.8664,1.9874,1.8664,1.9528,2351825.0],["2023-10-11",2.0584,2.0584,1.9332,1.9332,2203325.0],["2023-10-12",1.9689,1.9707,1.8795,1.9153,1211975.0],["2023-10-13",1.8974,1.9689,1.8974,1.8974,885150.0],["2023-10-16",1.8795,1.9332,1.8437,1.9153,1454325.0],["2023-10-17",1.8795,1.8884,1.8258,1.8258,1964600.0],["2023-10-18",1.8079,1.8437,1.6378,1.6933,8605650.0],["2023-10-19",1.6575,1.7184,1.6468,1.6826,5312700.0],["2023-10-20",1.6736,1.7345,1.5591,1.7005,6854300.0],["2023-10-23",1.6647,1.7685,1.6342,1.6915,4395600.0],["2023-10-24",1.7184,1.8437,1.7022,1.7058,5243875.0],["2023-10-25",1.7005,1.7542,1.6342,1.7166,2627325.0],["2023-10-26",1.7005,1.7703,1.6521,1.6861,6116475.0],["2023-10-27",1.7363,1.7595,1.7005,1.7005,4113800.0],["2023-10-30",1.738,1.8079,1.7184,1.7721,7605900.0],["2023-10-31",1.7721,1.7721,1.6289,1.7094,8281675.0],["2023-11-01",1.704,1.7721,1.6647,1.7166,5687950.0],["2023-11-02",1.7184,1.8437,1.7184,1.8079,4581050.0],["2023-11-03",1.8437,2.0047,1.8437,1.9689,3811500.0],["2023-11-06",1.9868,2.0728,1.9868,2.0047,3365225.0],["2023-11-07",1.9868,1.9868,1.8795,1.8974,1521000.0],["2023-11-08",1.9332,1.9833,1.8974,1.8974,1642050.0],["2023-11-09",1.9332,1.9332,1.8347,1.8437,2021550.0],["2023-11-10",1.8258,1.8437,1.7363,1.8079,3945100.0],["2023-11-13",1.8437,1.8974,1.8258,1.8258,1518900.0],["2023-11-14",1.8079,1.8437,1.4606,1.4767,24507450.0],["2023-11-15",1.5662,1.8079,1.5233,1.7882,25266800.0],["2023-11-16",1.7631,1.7631,1.5394,1.6468,11667425.0],["2023-11-17",1.5931,1.636,1.5483,1.6271,7416950.0],["2023-11-20",1.6468,1.7363,1.5948,1.6271,6177150.0],["2023-11-21",1.6145,1.6826,1.5769,1.6217,9017975.0],["2023-11-22",1.6271,1.6611,1.5787,1.6235,9544575.0],["2023-11-24",1.5931,1.6199,1.5125,1.6199,5678475.0],["2023-11-27",1.5698,1.5931,1.5054,1.534,10510725.0],["2023-11-28",1.5036,1.5215,1.4839,1.5089,11512425.0],["2023-11-29",1.5143,1.5931,1.4821,1.5054,19709875.0],["2023-11-30",1.5304,1.5913,1.4857,1.5197,23100825.0],["2023-12-01",1.5233,1.6879,1.5179,1.636,11418825.0],["2023-12-04",1.611,1.645,1.5179,1.5805,14603025.0],["2023-12-05",1.5215,1.5412,1.423,1.4463,17594100.0],["2023-12-06",1.4624,1.5608,1.4606,1.4821,12032450.0],["2023-12-07",1.4928,1.5465,1.4552,1.5465,7085950.0],["2023-12-08",1.5107,1.6289,1.5089,1.5519,7880775.0],["2023-12-11",1.5322,1.5913,1.4588,1.5895,14716600.0],["2023-12-12",1.5823,1.5823,1.4946,1.5394,10285850.0],["2023-12-13",1.5268,1.6826,1.5018,1.67,10334750.0],["2023-12-14",1.636,1.747,1.6342,1.7058,12252200.0],["2023-12-15",1.6557,1.6826,1.5752,1.5886,5505900.0],["2023-12-18",1.5528,1.5662,1.4006,1.4141,7287800.0],["2023-12-19",1.4141,1.4185,1.3425,1.3425,6707200.0],["2023-12-20",1.3469,1.3469,1.2485,1.2485,7423400.0],["2023-12-21",1.2753,1.3022,1.2373,1.2888,7239100.0],["2023-12-22",1.2753,1.3201,1.2418,1.253,3384000.0],["2023-12-26",1.2709,1.3022,1.2485,1.253,2992400.0],["2023-12-27",1.2574,1.2798,1.2395,1.2485,3354000.0],["2023-12-28",1.2664,1.3962,1.2664,1.3469,6419400.0],["2023-12-29",1.3604,1.3917,1.329,1.3738,3227000.0],["2024-01-02",1.329,1.3425,1.2664,1.3067,5211700.0],["2024-01-03",1.2888,1.3201,1.2664,1.2664,3282900.0],["2024-01-04",1.2843,1.2932,1.2485,1.2709,2434900.0],["2024-01-05",1.253,1.2888,1.2261,1.2798,3164000.0],["2024-01-08",1.253,1.253,1.1993,1.2082,3791700.0],["2024-01-09",1.2082,1.2082,1.1679,1.1724,2857500.0],["2024-01-10",1.1679,1.1769,1.1344,1.1545,3003600.0],["2024-01-11",1.1635,1.1679,1.1098,1.1456,2655200.0],["2024-01-12",1.1366,1.1993,1.1366,1.1366,2467500.0],["2024-01-16",1.1098,1.1187,1.0068,1.0158,7432500.0],["2024-01-17",0.9755,0.9979,0.9576,0.9621,4753400.0],["2024-01-18",0.9845,1.0024,0.9442,0.9889,4605900.0],["2024-01-19",0.9889,1.0203,0.9487,1.0024,4004300.0],["2024-01-22",0.9576,0.9934,0.9572,0.9711,3261100.0],["2024-01-23",1.0471,1.0784,1.0292,1.065,4924000.0],["2024-01-24",1.1008,1.1299,1.0852,1.1008,5897300.0],["2024-01-25",1.1187,1.1523,1.1053,1.1277,4820100.0],["2024-01-26",1.0919,1.121,1.0784,1.0919,2816500.0],["2024-01-29",1.0963,1.0963,1.0426,1.0784,3998200.0],["2024-01-30",1.0516,1.0673,1.0337,1.0426,2489600.0],["2024-01-31",1.0203,1.1299,1.0158,1.0605,4323500.0],["2024-02-01",1.074,1.0784,1.0292,1.0695,2497200.0],["2024-02-02",1.0337,1.074,1.0158,1.0695,2563700.0],["2024-02-05",1.0561,1.0717,1.0337,1.0426,2352200.0],["2024-02-06",1.1008,1.1769,1.0784,1.1411,5176100.0],["2024-02-07",1.1187,1.1411,1.0695,1.0874,3246800.0],["2024-02-08",1.074,1.074,1.0337,1.0337,3299800.0],["2024-02-09",1.0337,1.0382,1.0068,1.0203,2950700.0],["2024-02-12",1.0247,1.1142,1.0247,1.0963,3092500.0],["2024-02-13",1.0784,1.1098,1.0471,1.0561,3642100.0],["2024-02-14",1.0829,1.1008,1.0583,1.0829,2324400.0],["2024-02-15",1.0829,1.1187,1.0829,1.0919,1920300.0],["2024-02-16",1.1321,1.1903,1.1232,1.15,3965200.0],["2024-02-20",1.15,1.15,1.1142,1.1456,2446200.0],["2024-02-21",1.1903,1.2194,1.159,1.1635,3030900.0],["2024-02-22",1.1858,1.1903,1.159,1.1858,3153900.0],["2024-02-23",1.1814,1.2507,1.1814,1.244,4874300.0],["2024-02-26",1.253,1.291,1.244,1.2798,5642200.0],["2024-02-27",1.3022,1.3872,1.2977,1.3648,5558500.0],["2024-02-28",1.338,1.3827,1.325,1.3514,4918900.0],["2024-02-29",1.3738,1.4364,1.3514,1.3962,28516800.0],["2024-03-01",1.4185,1.517,1.4051,1.4409,8300900.0],["2024-03-04",1.432,1.4499,1.2798,1.3067,5587500.0],["2024-03-05",1.2843,1.2888,1.1187,1.1456,9892200.0],["2024-03-06",1.1858,1.2015,1.1277,1.159,6741900.0],["2024-03-07",1.15,1.1747,1.1321,1.1545,4363500.0],["2024-03-08",1.159,1.2082,1.1545,1.1858,3572300.0],["2024-03-11",1.2082,1.2709,1.197,1.2037,4230600.0],["2024-03-12",1.2395,1.3111,1.2216,1.3022,3681200.0],["2024-03-13",1.3067,1.3827,1.3067,1.3246,4984300.0],["2024-03-14",1.3156,1.3156,1.253,1.2664,2399400.0],["2024-03-15",1.2798,1.3067,1.2664,1.3022,3533900.0],["2024-03-18",1.3201,1.3604,1.2888,1.3469,4533400.0],["2024-03-19",1.329,1.3872,1.3111,1.3827,4686100.0],["2024-03-20",1.4901,1.5841,1.4633,1.508,8063200.0],["2024-03-21",2.1793,2.2016,2.0137,2.1972,54715000.0],["2024-03-22",2.1121,2.1211,1.9913,2.0047,13751300.0],["2024-03-25",2.0047,2.0137,1.9466,1.9466,7468000.0],["2024-03-26",1.9421,1.9757,1.9153,1.9332,4561900.0],["2024-03-27",1.9153,1.9511,1.8884,1.9197,5035500.0],["2024-03-28",1.9287,1.9645,1.8817,1.8884,6410000.0],["2024-04-01",1.9153,2.0137,1.9108,1.9645,3430200.0],["2024-04-02",1.96,2.0316,1.9332,2.0182,3821200.0],["2024-04-03",2.0003,2.0182,1.9332,1.96,3563700.0],["2024-04-04",1.9868,2.0316,1.9332,1.9376,1769000.0],["2024-04-05",1.9287,1.9511,1.8795,1.9153,2266000.0],["2024-04-08",1.9287,1.9801,1.9108,1.9197,2431900.0],["2024-04-09",1.9466,1.9913,1.9421,1.9868,4609200.0],["2024-04-10",1.9824,1.9958,1.8839,1.9018,2948800.0],["2024-04-11",1.9197,1.9645,1.9018,1.9242,1717100.0],["2024-04-12",1.8974,1.9018,1.8526,1.8526,2627000.0],["2024-04-15",1.8929,1.9018,1.8258,1.8302,2152000.0],["2024-04-16",1.8258,1.8526,1.7855,1.8302,2391600.0],["2024-04-17",1.8616,1.8795,1.8347,1.8616,1981200.0],["2024-04-18",1.8705,1.9354,1.8705,1.9108,1890600.0],["2024-04-19",1.8839,1.9511,1.8795,1.9421,1465300.0],["2024-04-22",1.9421,2.0047,1.8884,1.9645,4106200.0],["2024-04-23",1.8616,1.96,1.8571,1.9511,3439800.0],["2024-04-24",1.9734,2.0674,1.9689,2.0361,4309800.0],["2024-04-25",2.0003,2.0584,1.9868,2.0495,3348800.0],["2024-04-26",2.0853,2.2106,2.0853,2.0942,4757900.0],["2024-04-29",2.1256,2.1569,2.0047,2.0271,4948100.0],["2024-04-30",2.0226,2.0517,1.9421,1.9645,2579200.0],["2024-05-01",1.96,2.0003,1.9466,1.9689,1289500.0],["2024-05-02",2.0316,2.1166,2.0047,2.0763,3422100.0],["2024-05-03",2.1077,2.1077,2.0316,2.1032,2041600.0],["2024-05-06",2.1166,2.1278,2.0629,2.0763,1642600.0],["2024-05-07",2.0674,2.1614,2.045,2.13,5194400.0],["2024-05-08",2.1077,2.1077,2.0047,2.0137,3213900.0],["2024-05-09",2.0763,2.0987,2.0495,2.0629,1573800.0],["2024-05-10",2.1121,2.13,2.0226,2.0361,1728400.0],["2024-05-13",2.0719,2.13,2.0674,2.0853,2585200.0],["2024-05-14",2.0674,2.0696,2.0271,2.0405,1547600.0],["2024-05-15",2.0808,2.0808,2.0137,2.0271,1860000.0],["2024-05-16",2.0629,2.0719,2.0226,2.0361,2179700.0],["2024-05-17",2.0584,2.13,2.045,2.1121,2663500.0],["2024-05-20",2.1211,2.1211,1.9958,2.0003,3777600.0],["2024-05-21",1.9958,2.0159,1.96,1.9824,2125200.0],["2024-05-22",1.9734,2.0182,1.9421,1.9466,2146200.0],["2024-05-23",1.96,1.9689,1.8884,1.9108,2427400.0],["2024-05-24",1.9153,1.9466,1.9108,1.9153,1890500.0],["2024-05-28",1.9287,1.9645,1.9063,1.9242,2231300.0],["2024-05-29",1.9242,2.0271,1.8996,2.0226,3511100.0],["2024-05-30",2.0137,2.0495,2.0003,2.0361,4894500.0],["2024-05-31",2.0316,2.0316,1.9824,2.0047,5138400.0],["2024-06-03",2.0182,2.0495,1.9332,1.96,8626700.0],["2024-06-04",2.06,2.15,2.0,2.03,12929400.0],["2024-06-05",2.06,2.26,2.05,2.23,6796800.0],["2024-06-06",2.23,2.44,2.22,2.42,7824600.0],["2024-06-07",2.47,2.48,2.27,2.29,6043700.0],["2024-06-10",2.29,2.3,2.22,2.3,3134000.0],["2024-06-11",2.22,2.235,2.12,2.15,7290000.0],["2024-06-12",2.18,2.21,2.09,2.1,3806600.0],["2024-06-13",2.1,2.195,2.1,2.18,5871700.0],["2024-06-14",2.14,2.22,2.12,2.2,5384800.0],["2024-06-17",2.21,2.4,2.21,2.37,8405000.0],["2024-06-18",2.36,2.42,2.312,2.32,3699900.0],["2024-06-20",2.32,2.36,2.21,2.22,3443300.0],["2024-06-21",2.2,2.26,2.17,2.19,8438900.0],["2024-06-24",2.21,2.27,2.21,2.26,2086800.0],["2024-06-25",2.23,2.26,2.205,2.24,2796500.0],["2024-06-26",2.24,2.49,2.23,2.48,6187300.0],["2024-06-27",2.4,2.405,2.305,2.31,3469400.0],["2024-06-28",2.34,2.39,2.275,2.37,2817700.0],["2024-07-01",2.41,2.45,2.37,2.44,2544400.0],["2024-07-02",2.44,2.88,2.44,2.85,8166500.0],["2024-07-03",2.4,3.1,2.39,2.95,20758000.0],["2024-07-05",2.88,3.06,2.87,2.95,5015100.0],["2024-07-08",2.88,2.88,2.38,2.54,12882800.0],["2024-07-09",2.54,2.98,2.5,2.97,10366000.0],["2024-07-10",2.9,2.94,2.82,2.87,3601000.0],["2024-07-11",2.88,3.05,2.83,2.95,4303900.0],["2024-07-12",2.99,3.065,2.865,2.95,2357700.0],["2024-07-15",2.88,2.9,2.82,2.88,1548900.0],["2024-07-16",2.86,2.86,2.76,2.83,2056600.0],["2024-07-17",2.78,2.8,2.71,2.71,1973000.0],["2024-07-18",2.9,2.9,2.72,2.75,1807000.0],["2024-07-19",2.74,2.82,2.69,2.81,1147500.0],["2024-07-22",2.87,2.93,2.8,2.89,1395100.0],["2024-07-23",2.84,2.85,2.75,2.77,744200.0],["2024-07-24",2.79,2.88,2.72,2.75,1256400.0],["2024-07-25",2.75,2.88,2.715,2.75,1667300.0],["2024-07-26",2.79,2.94,2.731,2.94,2015600.0],["2024-07-29",2.94,3.0,2.82,2.9,2683200.0],["2024-07-30",2.86,2.87,2.795,2.8,1473800.0],["2024-07-31",2.83,2.895,2.775,2.84,1659100.0],["2024-08-01",2.85,2.85,2.57,2.68,3779400.0],["2024-08-02",2.64,2.71,2.6,2.7,1120200.0],["2024-08-05",2.53,2.73,2.51,2.7,1686600.0],["2024-08-06",2.7,2.85,2.64,2.82,1270400.0],["2024-08-07",2.85,2.89,2.675,2.71,1563800.0],["2024-08-08",2.82,2.82,2.7,2.77,972400.0],["2024-08-09",2.79,2.79,2.7,2.7,877300.0],["2024-08-12",2.69,2.72,2.68,2.69,710900.0],["2024-08-13",2.71,2.81,2.69,2.79,1245300.0],["2024-08-14",2.79,2.84,2.71,2.75,1688400.0],["2024-08-15",2.8,2.86,2.8,2.85,1414400.0],["2024-08-16",2.83,2.855,2.775,2.83,850900.0],["2024-08-19",2.85,2.85,2.73,2.8,2256400.0],["2024-08-20",2.78,2.78,2.65,2.66,1514700.0],["2024-08-21",2.7,2.75,2.67,2.73,1267000.0],["2024-08-22",2.3,2.49,2.26,2.34,7544800.0],["2024-08-23",2.38,2.42,2.27,2.28,2392000.0],["2024-08-26",2.29,2.44,2.275,2.37,3823500.0],["2024-08-27",2.37,2.37,2.28,2.28,1237700.0],["2024-08-28",2.29,2.325,2.24,2.24,4331500.0],["2024-08-29",2.26,2.3,2.23,2.23,2178600.0],["2024-08-30",2.28,2.28,2.25,2.27,1788700.0],["2024-09-03",2.24,2.38,2.23,2.28,4687700.0],["2024-09-04",2.28,2.295,2.25,2.25,3096900.0],["2024-09-05",2.27,2.29,2.23,2.23,2449100.0],["2024-09-06",2.25,2.27,2.23,2.26,1412600.0],["2024-09-09",2.25,2.28,2.21,2.21,3380300.0],["2024-09-10",2.22,2.235,2.19,2.19,4116500.0],["2024-09-11",2.21,2.22,2.18,2.19,1601900.0],["2024-09-12",2.2,2.21,2.13,2.17,2878200.0],["2024-09-13",2.16,2.23,2.145,2.23,2254700.0],["2024-09-16",2.24,2.25,2.19,2.2,1514600.0],["2024-09-17",2.2,2.25,2.2,2.23,1047500.0],["2024-09-18",2.25,2.255,2.21,2.21,840900.0],["2024-09-19",2.25,2.32,2.235,2.29,1848200.0],["2024-09-20",2.28,2.293,2.23,2.27,2696300.0],["2024-09-23",2.28,2.32,2.28,2.3,1046800.0],["2024-09-24",2.43,2.55,2.43,2.52,6930300.0],["2024-09-25",2.46,2.51,2.425,2.43,2215900.0],["2024-09-26",2.68,2.85,2.671,2.84,8433700.0],["2024-09-27",2.83,3.47,2.81,3.38,9748100.0],["2024-09-30",3.75,3.75,3.42,3.49,9215100.0],["2024-10-01",3.53,3.69,3.415,3.67,5830800.0],["2024-10-02",4.02,4.15,3.9,4.15,10978400.0],["2024-10-03",3.9,4.1,3.88,3.95,6317800.0],["2024-10-04",4.15,4.15,3.97,4.03,4112700.0],["2024-10-07",4.13,4.13,3.83,3.97,4523600.0],["2024-10-08",3.4,3.43,3.19,3.4,4959900.0],["2024-10-09",3.25,3.45,3.19,3.39,3391600.0],["2024-10-10",3.41,3.445,3.35,3.4,3007800.0],["2024-10-11",3.33,3.42,3.25,3.37,1848100.0],["2024-10-14",3.28,3.54,3.26,3.45,3925400.0],["2024-10-15",3.27,3.3,3.17,3.18,3765900.0],["2024-10-16",3.21,3.265,3.18,3.22,1612600.0],["2024-10-17",3.11,3.122,2.985,3.01,3948500.0],["2024-10-18",3.19,3.23,3.134,3.16,3010300.0],["2024-10-21",2.76,3.03,2.67,3.03,4733200.0],["2024-10-22",3.0,3.23,2.965,3.05,2142300.0],["2024-10-23",3.07,3.07,2.88,2.89,1307900.0],["2024-10-24",2.88,2.93,2.81,2.82,1253100.0],["2024-10-25",2.87,2.94,2.73,2.77,2933800.0],["2024-10-28",2.77,2.835,2.7,2.74,2287000.0],["2024-10-29",2.76,2.77,2.63,2.65,1409900.0],["2024-10-30",2.59,2.655,2.57,2.6,1797800.0],["2024-10-31",2.61,2.68,2.579,2.68,2268400.0],["2024-11-01",2.69,2.74,2.58,2.61,1434000.0],["2024-11-04",2.65,2.658,2.52,2.56,2420000.0],["2024-11-05",2.64,2.675,2.58,2.63,2235700.0],["2024-11-06",2.56,2.66,2.535,2.66,1685500.0],["2024-11-07",2.87,2.89,2.7,2.81,4288700.0],["2024-11-08",2.7,2.7,2.545,2.59,3170100.0],["2024-11-11",2.59,2.59,2.5,2.53,2395800.0],["2024-11-12",2.47,2.53,2.415,2.44,3288200.0],["2024-11-13",2.46,2.49,2.4,2.41,2231900.0],["2024-11-14",2.41,2.42,2.28,2.33,3635300.0],["2024-11-15",2.31,2.41,2.3,2.31,1938900.0],["2024-11-18",2.35,2.35,2.22,2.28,4243600.0],["2024-11-19",2.26,2.44,2.26,2.4,1412300.0],["2024-11-20",2.39,2.45,2.37,2.41,1104600.0],["2024-11-21",2.37,2.39,2.28,2.34,1014900.0],["2024-11-22",2.25,2.35,2.25,2.35,1091100.0],["2024-11-25",2.36,2.42,2.31,2.33,2888500.0],["2024-11-26",2.34,2.36,2.25,2.3,2309500.0],["2024-11-27",2.36,2.57,2.36,2.51,2244400.0],["2024-11-29",2.49,2.67,2.45,2.45,4607200.0],["2024-12-02",2.46,2.5,2.31,2.39,4569000.0],["2024-12-03",2.41,2.55,2.405,2.45,2668800.0],["2024-12-04",2.44,2.555,2.44,2.49,2242500.0],["2024-12-05",2.49,2.54,2.47,2.49,2683000.0],["2024-12-06",2.56,2.69,2.555,2.56,1544400.0],["2024-12-09",2.815,3.06,2.81,2.92,7431900.0],["2024-12-10",2.8,2.86,2.66,2.66,3063700.0],["2024-12-11",2.66,2.715,2.62,2.63,3558600.0],["2024-12-12",2.6,2.69,2.52,2.64,3009000.0],["2024-12-13",2.58,2.8,2.575,2.72,19052600.0],["2024-12-16",2.73,2.75,2.57,2.6,3599000.0],["2024-12-17",2.61,2.665,2.52,2.53,2813100.0],["2024-12-18",2.5,2.52,2.42,2.42,3262800.0],["2024-12-19",2.46,2.47,2.4,2.41,1873200.0],["2024-12-20",2.39,2.49,2.39,2.46,4691100.0],["2024-12-23",2.47,2.478,2.43,2.43,1420600.0],["2024-12-24",2.47,2.475,2.39,2.39,773300.0],["2024-12-26",2.38,2.47,2.38,2.43,1836800.0],["2024-12-27",2.42,2.445,2.4,2.43,1110700.0],["2024-12-30",2.41,2.45,2.38,2.4,2601700.0],["2024-12-31",2.42,2.43,2.37,2.39,1461300.0],["2025-01-02",2.38,2.44,2.32,2.39,2620700.0],["2025-01-03",2.4,2.41,2.36,2.38,1202600.0],["2025-01-06",2.43,2.49,2.35,2.36,3212000.0],["2025-01-07",2.38,2.48,2.38,2.45,2632900.0],["2025-01-08",2.42,2.52,2.4,2.41,2062300.0],["2025-01-10",2.39,2.51,2.37,2.37,2654400.0],["2025-01-13",2.39,2.39,2.3,2.31,1263700.0],["2025-01-14",2.38,2.4,2.31,2.33,1940800.0],["2025-01-15",2.38,2.515,2.37,2.43,2543600.0],["2025-01-16",2.44,2.56,2.44,2.52,2797400.0],["2025-01-17",2.53,2.62,2.5,2.52,4092000.0],["2025-01-21",2.58,2.725,2.55,2.72,4607200.0],["2025-01-22",2.67,2.835,2.66,2.78,3979400.0],["2025-01-23",2.75,2.87,2.75,2.79,2601100.0],["2025-01-24",2.85,2.92,2.75,2.89,3524700.0],["2025-01-27",2.55,2.705,2.46,2.49,4673700.0],["2025-01-28",2.42,2.42,2.25,2.32,7276400.0],["2025-01-29",2.33,2.365,2.26,2.26,2348700.0],["2025-01-30",2.3,2.45,2.3,2.38,2758200.0],["2025-01-31",2.4,2.43,2.3,2.31,2192300.0],["2025-02-03",2.3,2.42,2.26,2.37,2449300.0],["2025-02-04",2.41,2.49,2.405,2.43,3264900.0],["2025-02-05",2.4,2.405,2.32,2.33,3203500.0],["2025-02-06",2.36,2.45,2.36,2.38,5936800.0],["2025-02-07",2.44,2.525,2.43,2.47,4888000.0],["2025-02-10",2.52,2.65,2.47,2.62,3418600.0],["2025-02-11",2.58,2.595,2.5,2.53,4002600.0],["2025-02-12",2.62,2.67,2.56,2.63,5730100.0],["2025-02-13",2.6,2.78,2.58,2.74,3337700.0],["2025-02-14",2.9,2.96,2.86,2.88,5665300.0],["2025-02-18",2.88,2.95,2.78,2.92,3054500.0],["2025-02-19",2.93,2.965,2.825,2.85,3459200.0],["2025-02-20",2.93,2.99,2.91,2.94,3720900.0],["2025-02-21",3.0,3.2,2.971,3.1,5632000.0],["2025-02-24",3.04,3.075,2.92,3.0,2822800.0],["2025-02-25",2.98,3.08,2.95,3.02,3255000.0],["2025-02-26",3.16,3.21,3.12,3.16,2621100.0],["2025-02-27",3.16,3.18,3.1,3.14,2644900.0],["2025-02-28",3.03,3.05,2.86,2.9,2961300.0],["2025-03-03",2.93,3.01,2.86,2.88,4495800.0],["2025-03-04",2.85,3.0,2.815,2.97,3827000.0],["2025-03-05",3.04,3.12,3.04,3.11,3582800.0],["2025-03-06",3.18,3.28,3.15,3.24,3374200.0],["2025-03-07",3.24,3.245,3.12,3.16,2734300.0],["2025-03-10",3.07,3.11,2.96,2.98,3672000.0],["2025-03-11",3.04,3.18,2.985,3.15,5841700.0],["2025-03-12",3.13,3.2,3.08,3.16,4566000.0],["2025-03-13",3.11,3.14,3.02,3.08,3361200.0],["2025-03-14",3.19,3.25,3.135,3.19,4190200.0],["2025-03-17",3.33,3.379,3.175,3.19,6623000.0],["2025-03-18",3.25,3.25,3.11,3.21,3079600.0],["2025-03-19",3.23,3.24,3.12,3.19,4820100.0],["2025-03-20",3.11,3.12,2.99,3.01,3287200.0],["2025-03-21",2.92,3.02,2.84,3.01,7819200.0],["2025-03-24",3.03,3.04,2.95,2.98,3363700.0],["2025-03-25",2.95,3.07,2.93,3.07,2495800.0],["2025-03-26",3.07,3.08,3.0,3.06,3879800.0],["2025-03-27",3.04,3.1,2.99,3.06,2338400.0],["2025-03-28",3.02,3.05,2.91,2.96,3132400.0],["2025-03-31",2.92,3.04,2.898,2.97,3356900.0],["2025-04-01",2.97,3.02,2.925,2.96,2923200.0],["2025-04-02",2.96,3.04,2.94,3.02,3603700.0],["2025-04-03",2.93,3.0,2.89,2.9,2881900.0],["2025-04-04",2.75,2.76,2.58,2.64,4839400.0],["2025-04-07",2.47,2.59,2.398,2.48,5632500.0],["2025-04-08",2.56,2.59,2.37,2.45,4739300.0],["2025-04-09",2.42,2.6,2.32,2.58,4777800.0],["2025-04-10",2.55,2.68,2.505,2.55,5596600.0],["2025-04-11",2.58,2.599,2.465,2.51,3590600.0],["2025-04-14",2.57,2.7,2.45,2.47,7133100.0],["2025-04-15",2.51,2.63,2.43,2.56,6777400.0],["2025-04-16",2.52,2.53,2.38,2.43,3410100.0],["2025-04-17",2.44,2.45,2.3,2.36,4723500.0],["2025-04-21",2.35,2.38,2.31,2.38,2636200.0],["2025-04-22",2.4,2.49,2.355,2.47,2669300.0],["2025-04-23",2.49,2.66,2.49,2.62,2340800.0],["2025-04-24",2.705,3.15,2.65,2.95,10607800.0],["2025-04-25",2.94,3.13,2.93,3.12,5484700.0],["2025-04-28",3.1,3.115,2.91,2.95,4354200.0],["2025-04-29",2.85,2.91,2.81,2.89,3905200.0],["2025-04-30",2.81,2.9,2.8,2.9,3760600.0],["2025-05-01",2.9,2.93,2.8,2.81,2684400.0],["2025-05-02",2.9,2.935,2.86,2.9,2219400.0],["2025-05-05",2.8,2.98,2.8,2.96,4471900.0],["2025-05-06",3.0,3.0,2.85,2.92,3212800.0],["2025-05-07",2.86,2.865,2.65,2.76,5608300.0],["2025-05-08",2.705,2.79,2.66,2.74,5009800.0],["2025-05-09",2.74,2.78,2.68,2.74,1142600.0],["2025-05-12",2.88,2.92,2.84,2.86,2707700.0],["2025-05-13",2.83,2.915,2.8,2.89,1743700.0],["2025-05-14",2.92,3.04,2.915,2.97,4919500.0],["2025-05-15",2.92,2.95,2.86,2.92,3185600.0],["2025-05-16",2.91,3.05,2.91,3.02,4317100.0],["2025-05-19",2.97,3.15,2.95,3.1,4390200.0],["2025-05-20",3.12,3.165,3.025,3.05,2374800.0],["2025-05-21",3.05,3.08,2.9,2.94,3998800.0],["2025-05-22",2.92,3.02,2.9,2.9,3810900.0],["2025-05-23",2.9,2.93,2.83,2.93,3889300.0],["2025-05-27",2.93,3.15,2.91,3.15,7845400.0],["2025-05-28",3.13,3.13,2.995,3.04,2882800.0],["2025-05-29",3.07,3.11,2.95,3.1,3932200.0],["2025-05-30",3.05,3.05,2.91,2.93,3804400.0],["2025-06-02",2.95,3.01,2.88,2.89,3282000.0],["2025-06-03",2.94,2.97,2.83,2.88,1851300.0],["2025-06-04",2.89,2.971,2.89,2.96,1617700.0],["2025-06-05",2.97,3.0,2.92,2.92,2004600.0],["2025-06-06",2.93,2.93,2.85,2.9,2233500.0],["2025-06-09",2.92,2.965,2.88,2.88,5473000.0],["2025-06-10",2.91,2.93,2.865,2.9,2133400.0],["2025-06-11",2.9,2.97,2.9,2.94,1732200.0],["2025-06-12",2.92,2.98,2.91,2.92,3035400.0],["2025-06-13",2.86,2.88,2.8,2.8,2660800.0],["2025-06-16",2.86,2.9,2.82,2.87,1785800.0],["2025-06-17",2.84,2.909,2.83,2.9,1156600.0],["2025-06-18",2.89,2.89,2.84,2.86,1557700.0],["2025-06-20",2.88,2.91,2.78,2.79,9133300.0],["2025-06-23",2.79,2.85,2.78,2.79,1561700.0],["2025-06-24",2.84,2.875,2.8,2.82,2707600.0],["2025-06-25",2.83,2.84,2.785,2.8,1481200.0],["2025-06-26",2.81,2.82,2.78,2.79,1504700.0],["2025-06-27",2.78,2.8,2.71,2.74,2077700.0],["2025-06-30",2.74,2.805,2.705,2.79,2070700.0],["2025-07-01",2.76,2.805,2.72,2.73,2240400.0],["2025-07-02",2.72,2.8,2.72,2.76,1703000.0],["2025-07-03",2.78,2.8,2.75,2.79,721300.0],["2025-07-07",2.79,2.8,2.72,2.74,3374500.0],["2025-07-08",2.76,2.84,2.73,2.74,3261900.0],["2025-07-09",2.78,2.78,2.66,2.66,1702700.0],["2025-07-10",2.68,2.71,2.66,2.69,1193800.0],["2025-07-11",2.7,2.72,2.66,2.7,1553300.0],["2025-07-14",2.69,2.75,2.675,2.75,1680900.0],["2025-07-15",2.79,2.84,2.73,2.74,1848300.0],["2025-07-16",2.73,2.749,2.68,2.74,1175300.0],["2025-07-17",2.76,2.81,2.741,2.77,1096900.0],["2025-07-18",2.8,2.85,2.76,2.77,1617200.0],["2025-07-21",2.78,2.92,2.77,2.91,3080500.0],["2025-07-22",2.91,2.98,2.885,2.95,3001700.0],["2025-07-23",2.99,3.18,2.93,3.17,6683900.0],["2025-07-24",3.2,3.41,3.17,3.35,8252300.0],["2025-07-25",3.3,3.3,2.91,2.94,6888100.0],["2025-07-28",2.96,2.99,2.86,2.88,3051100.0],["2025-07-29",2.89,2.89,2.81,2.86,2093100.0],["2025-07-30",2.84,2.87,2.81,2.82,1453300.0],["2025-07-31",2.81,2.94,2.8,2.89,1948400.0],["2025-08-01",2.86,2.87,2.79,2.83,1485900.0],["2025-08-04",2.88,2.92,2.85,2.88,1759600.0],["2025-08-05",2.9,2.915,2.82,2.83,1582100.0],["2025-08-06",2.83,2.87,2.82,2.83,1251900.0],["2025-08-07",2.84,2.86,2.78,2.82,2208100.0],["2025-08-08",2.81,2.865,2.78,2.83,1267900.0],["2025-08-11",2.83,2.84,2.76,2.79,1488700.0],["2025-08-12",2.8,2.84,2.8,2.82,793800.0],["2025-08-13",2.87,2.92,2.85,2.89,1164700.0],["2025-08-14",2.85,2.87,2.82,2.85,672300.0],["2025-08-15",2.87,2.92,2.83,2.89,1037600.0],["2025-08-18",2.89,2.91,2.84,2.85,1686500.0],["2025-08-19",2.85,2.87,2.74,2.76,1680500.0],["2025-08-20",2.77,2.78,2.73,2.75,1727400.0],["2025-08-21",2.72,2.91,2.72,2.9,1933500.0],["2025-08-22",2.92,3.12,2.92,3.07,3317700.0],["2025-08-25",3.09,3.215,3.09,3.11,2564000.0],["2025-08-26",3.05,3.11,3.01,3.03,2159800.0],["2025-08-27",3.0,3.03,2.925,3.02,1657400.0],["2025-08-28",2.99,3.02,2.93,2.96,905500.0],["2025-08-29",2.96,3.0,2.89,2.94,1202800.0],["2025-09-02",2.93,3.16,2.93,3.08,3314400.0],["2025-09-03",3.11,3.27,3.06,3.07,2682400.0],["2025-09-04",3.07,3.07,2.93,2.96,1844300.0],["2025-09-05",3.02,3.04,2.96,3.01,1510900.0],["2025-09-08",3.03,3.04,2.88,2.92,2026500.0],["2025-09-09",2.94,3.03,2.94,3.02,2010200.0],["2025-09-10",3.02,3.02,2.925,2.93,1267700.0],["2025-09-11",2.94,3.03,2.94,3.02,1393700.0],["2025-09-12",3.02,3.03,2.92,3.01,1714800.0],["2025-09-15",3.01,3.08,2.97,3.03,1306800.0],["2025-09-16",3.04,3.1,2.935,2.97,1328700.0],["2025-09-17",3.0,3.21,3.0,3.14,2381800.0],["2025-09-18",3.17,3.22,3.115,3.21,2053000.0],["2025-09-19",3.25,3.39,3.21,3.32,3984800.0],["2025-09-22",3.36,3.555,3.36,3.42,4953500.0],["2025-09-23",3.45,3.565,3.38,3.41,3999900.0],["2025-09-24",3.43,3.46,3.355,3.4,3128200.0],["2025-09-25",3.38,3.435,3.3,3.42,2400100.0],["2025-09-26",3.37,3.6,3.37,3.59,2851800.0],["2025-09-29",3.73,4.09,3.711,4.06,7461900.0],["2025-09-30",4.1,4.1,3.96,4.06,4344500.0],["2025-10-01",4.06,4.42,4.01,4.4,5785000.0],["2025-10-02",4.46,4.57,4.25,4.36,5234500.0],["2025-10-03",4.34,4.35,3.75,4.0,6129000.0],["2025-10-06",3.77,4.1,3.77,4.09,3452100.0],["2025-10-07",4.09,4.1,3.87,3.87,1797700.0],["2025-10-08",3.92,4.096,3.913,3.99,1668200.0],["2025-10-09",4.0,4.03,3.89,3.93,1441900.0],["2025-10-10",3.93,3.989,3.585,3.62,4068100.0],["2025-10-13",3.79,3.84,3.704,3.78,1501800.0],["2025-10-14",3.7,3.7,3.51,3.65,3255100.0],["2025-10-15",3.71,3.748,3.555,3.64,2603700.0],["2025-10-16",3.61,3.64,3.3,3.31,5289700.0],["2025-10-17",3.24,3.24,3.15,3.2,2646900.0],["2025-10-20",3.24,3.35,3.22,3.24,3636700.0],["2025-10-21",3.23,3.27,3.165,3.25,1704400.0],["2025-10-22",3.2,3.29,3.165,3.22,1687800.0],["2025-10-23",3.3,3.41,3.185,3.21,2652000.0],["2025-10-24",3.04,3.377,3.0,3.3,5848200.0],["2025-10-27",3.36,3.44,3.31,3.31,3339700.0],["2025-10-28",3.3,3.3,2.94,2.98,5647500.0],["2025-10-29",2.99,3.02,2.82,2.82,2463800.0],["2025-10-30",2.81,2.82,2.76,2.8,2472600.0],["2025-10-31",2.94,3.2,2.92,3.12,4829100.0],["2025-11-03",3.09,3.12,2.97,2.97,1769200.0],["2025-11-04",2.89,2.9,2.81,2.85,1696800.0],["2025-11-05",2.86,2.915,2.82,2.85,2357400.0],["2025-11-06",2.85,2.87,2.79,2.82,1031300.0],["2025-11-07",2.82,2.83,2.74,2.83,2089400.0],["2025-11-10",2.85,2.9,2.84,2.89,1657700.0],["2025-11-11",2.88,2.888,2.81,2.83,781400.0],["2025-11-12",2.85,2.85,2.725,2.74,1236900.0],["2025-11-13",2.77,2.77,2.69,2.73,1619400.0],["2025-11-14",2.69,2.73,2.65,2.65,1834000.0],["2025-11-17",2.66,2.66,2.56,2.57,1468200.0],["2025-11-18",2.55,2.6,2.54,2.55,2284700.0],["2025-11-19",2.58,2.58,2.43,2.44,2920200.0],["2025-11-20",2.46,2.53,2.37,2.37,2439700.0],["2025-11-21",2.39,2.45,2.375,2.41,1653100.0],["2025-11-24",2.45,2.51,2.421,2.51,1418500.0],["2025-11-25",2.52,2.63,2.51,2.56,2417900.0],["2025-11-26",2.59,2.59,2.51,2.52,1257600.0],["2025-11-28",2.52,2.56,2.48,2.5,1133500.0],["2025-12-01",2.48,2.55,2.45,2.54,1318500.0],["2025-12-02",2.54,2.705,2.53,2.56,2494100.0],["2025-12-03",2.56,2.6,2.527,2.55,772700.0],["2025-12-04",2.58,2.615,2.55,2.55,1395100.0],["2025-12-05",2.57,2.655,2.555,2.62,1312200.0],["2025-12-08",2.62,2.737,2.6,2.65,2405000.0],["2025-12-09",2.63,2.64,2.59,2.63,624200.0],["2025-12-10",2.63,2.69,2.63,2.65,646100.0],["2025-12-11",2.64,2.72,2.62,2.7,971200.0],["2025-12-12",2.71,2.76,2.66,2.66,718600.0],["2025-12-15",2.67,2.69,2.57,2.58,1549000.0],["2025-12-16",2.55,2.61,2.545,2.6,763200.0],["2025-12-17",2.61,2.64,2.57,2.58,698100.0],["2025-12-18",2.61,2.655,2.58,2.62,874700.0],["2025-12-19",2.65,2.7,2.63,2.67,1844700.0],["2025-12-22",2.7,2.75,2.66,2.66,922200.0],["2025-12-23",2.62,2.68,2.62,2.66,707500.0],["2025-12-24",2.62,2.66,2.62,2.64,543600.0],["2025-12-26",2.64,2.66,2.61,2.65,613500.0],["2025-12-29",2.62,2.64,2.575,2.58,980700.0],["2025-12-30",2.58,2.605,2.57,2.57,855400.0],["2025-12-31",2.56,2.595,2.53,2.56,873800.0],["2026-01-02",2.6,2.7,2.59,2.69,928000.0],["2026-01-05",2.68,2.8,2.65,2.76,969700.0],["2026-01-06",2.78,2.79,2.69,2.72,1163800.0],["2026-01-07",2.7,2.765,2.65,2.72,1050700.0],["2026-01-08",2.68,2.74,2.673,2.72,499900.0],["2026-01-09",2.7,2.75,2.62,2.63,910900.0],["2026-01-12",2.64,2.745,2.63,2.69,1099300.0],["2026-01-13",2.67,2.75,2.64,2.7,1507300.0],["2026-01-14",2.7,2.7,2.58,2.6,2400000.0],["2026-01-15",2.56,2.63,2.56,2.6,1179000.0],["2026-01-16",2.57,2.64,2.57,2.62,765400.0],["2026-01-20",2.58,2.681,2.56,2.58,1750200.0],["2026-01-21",2.62,2.675,2.605,2.67,984200.0],["2026-01-22",2.65,2.75,2.65,2.71,1180300.0],["2026-01-23",2.71,2.71,2.67,2.67,618500.0],["2026-01-26",2.66,2.7,2.63,2.66,1337000.0],["2026-01-27",2.71,2.71,2.64,2.69,717800.0],["2026-01-28",2.7,2.71,2.65,2.67,1382500.0],["2026-01-29",2.71,2.725,2.65,2.71,960300.0],["2026-01-30",2.65,2.715,2.61,2.66,1229800.0],["2026-02-02",2.62,2.665,2.6,2.6,1085000.0],["2026-02-03",2.61,2.616,2.54,2.55,1301500.0],["2026-02-04",2.55,2.56,2.485,2.51,1390200.0],["2026-02-05",2.5,2.63,2.49,2.62,2464300.0],["2026-02-06",2.66,2.905,2.635,2.89,2616600.0],["2026-02-09",2.91,3.005,2.86,2.88,2283800.0],["2026-02-10",2.87,3.005,2.86,2.93,1069800.0],["2026-02-11",2.95,2.98,2.88,2.89,960800.0],["2026-02-12",2.9,2.905,2.692,2.76,2177800.0],["2026-02-13",2.7,2.71,2.66,2.69,666300.0],["2026-02-17",2.99,3.21,2.87,3.11,4907000.0],["2026-02-18",3.1,3.12,3.05,3.05,966700.0],["2026-02-19",3.03,3.035,2.94,2.95,1014800.0],["2026-02-20",2.94,2.945,2.81,2.82,989600.0],["2026-02-23",2.81,2.83,2.71,2.73,931100.0],["2026-02-24",2.69,2.77,2.69,2.74,850400.0],["2026-02-25",2.79,2.83,2.73,2.74,852700.0],["2026-02-26",2.73,2.75,2.685,2.7,1019400.0],["2026-02-27",2.68,2.7,2.6,2.6,1231000.0],["2026-03-02",2.6,2.6,2.53,2.54,1166800.0],["2026-03-03",2.51,2.512,2.41,2.43,2741100.0],["2026-03-04",2.46,2.5,2.41,2.42,1666700.0],["2026-03-05",2.41,2.47,2.4,2.46,1462200.0],["2026-03-06",2.45,2.5,2.41,2.42,1460100.0],["2026-03-09",2.4,2.45,2.34,2.38,1599200.0],["2026-03-10",2.42,2.44,2.33,2.39,2041400.0],["2026-03-11",2.36,2.38,2.28,2.29,2047000.0],["2026-03-12",2.28,2.3,2.22,2.23,1452200.0],["2026-03-13",2.26,2.328,2.23,2.25,2403500.0],["2026-03-16",2.3,2.345,2.25,2.26,1323600.0],["2026-03-17",2.33,2.35,2.27,2.28,1035100.0],["2026-03-18",2.27,2.33,2.235,2.26,1646400.0],["2026-03-19",2.22,2.24,2.17,2.2,1631500.0],["2026-03-20",2.19,2.19,2.05,2.05,4466000.0],["2026-03-23",2.12,2.12,1.88,1.88,4518900.0],["2026-03-24",1.86,1.88,1.725,1.84,3751400.0],["2026-03-25",1.88,1.95,1.88,1.93,2066900.0],["2026-03-26",1.9,1.99,1.88,1.89,2012800.0],["2026-03-27",1.86,1.88,1.81,1.82,1089500.0],["2026-03-30",1.81,1.835,1.78,1.78,665000.0],["2026-03-31",1.79,1.88,1.78,1.87,1934300.0],["2026-04-01",1.89,1.9,1.86,1.89,587100.0],["2026-04-02",1.82,1.93,1.82,1.86,764600.0],["2026-04-06",1.86,1.91,1.86,1.87,728000.0],["2026-04-07",1.86,1.865,1.8,1.8,1021800.0],["2026-04-08",1.92,1.94,1.895,1.91,856100.0],["2026-04-09",1.88,1.92,1.87,1.88,714900.0],["2026-04-10",1.91,1.91,1.88,1.88,384700.0],["2026-04-13",1.87,1.91,1.85,1.9,363100.0],["2026-04-14",1.91,1.99,1.91,1.94,556700.0],["2026-04-15",1.93,1.975,1.925,1.94,460200.0],["2026-04-16",1.97,2.13,1.97,2.03,1684900.0],["2026-04-17",2.1,2.13,1.89,1.89,11511300.0],["2026-04-20",1.9,1.92,1.865,1.9,1393400.0],["2026-04-21",1.94,1.94,1.87,1.87,983100.0],["2026-04-22",1.91,1.93,1.88,1.89,755000.0],["2026-04-23",1.87,1.88,1.84,1.86,933000.0],["2026-04-24",1.86,1.945,1.86,1.92,705800.0],["2026-04-27",1.92,1.945,1.885,1.9,708900.0],["2026-04-28",1.87,1.9,1.85,1.9,1116500.0],["2026-04-29",1.89,1.91,1.85,1.86,872800.0],["2026-04-30",1.87,1.94,1.84,1.91,944500.0],["2026-05-01",1.89,1.96,1.885,1.95,943500.0],["2026-05-04",1.96,1.97,1.92,1.97,921500.0],["2026-05-05",1.99,2.02,1.97,1.99,1228900.0],["2026-05-06",2.03,2.05,1.965,2.02,2381600.0],["2026-05-07",2.02,2.025,1.94,1.95,969400.0],["2026-05-08",1.95,1.97,1.93,1.95,726100.0],["2026-05-11",1.94,1.99,1.92,1.97,798400.0],["2026-05-12",1.99,1.99,1.93,1.94,455800.0],["2026-05-13",1.96,1.98,1.92,1.96,713900.0],["2026-05-14",1.92,1.95,1.88,1.91,796900.0],["2026-05-15",1.88,1.92,1.86,1.87,423000.0],["2026-05-18",1.87,1.88,1.82,1.82,460800.0],["2026-05-19",1.82,1.835,1.78,1.78,855800.0],["2026-05-20",1.79,1.825,1.76,1.79,590400.0],["2026-05-21",1.77,1.78,1.68,1.68,1904100.0],["2026-05-22",1.63,1.66,1.568,1.64,2149600.0],["2026-05-26",1.67,1.69,1.59,1.6,1491500.0],["2026-05-27",1.62,1.74,1.61,1.68,1681800.0],["2026-05-28",1.66,1.66,1.62,1.65,1282200.0],["2026-05-29",1.62,1.67,1.62,1.65,2401300.0],["2026-06-01",1.62,1.67,1.62,1.66,1007700.0],["2026-06-02",1.7,1.7,1.6,1.62,1222900.0],["2026-06-03",1.62,1.625,1.535,1.56,1596300.0],["2026-06-04",1.51,1.56,1.5,1.55,2062800.0],["2026-06-05",1.55,1.55,1.44,1.45,1626300.0],["2026-06-08",1.42,1.44,1.37,1.38,1325800.0],["2026-06-09",1.37,1.4,1.29,1.34,1704100.0],["2026-06-10",1.36,1.36,1.31,1.34,1150500.0],["2026-06-11",1.31,1.39,1.3,1.34,1498100.0],["2026-06-12",1.35,1.4,1.33,1.33,1025300.0],["2026-06-15",1.33,1.36,1.32,1.36,956100.0],["2026-06-16",1.36,1.39,1.32,1.36,1582800.0],["2026-06-17",1.37,1.39,1.34,1.35,1000800.0],["2026-06-18",1.36,1.37,1.24,1.25,7663200.0],["2026-06-22",1.28,1.33,1.24,1.25,1389300.0],["2026-06-23",1.25,1.29,1.2,1.27,2479100.0],["2026-06-24",1.27,1.33,1.255,1.28,1454000.0],["2026-06-25",1.27,1.27,1.23,1.23,782000.0],["2026-06-26",1.23,1.28,1.23,1.27,473500.0],["2026-06-29",1.27,1.38,1.27,1.34,837000.0],["2026-06-30",1.34,1.37,1.31,1.32,604000.0],["2026-07-01",1.32,1.44,1.32,1.43,1001100.0],["2026-07-02",1.41,1.445,1.395,1.4,464400.0],["2026-07-06",1.44,1.44,1.39,1.42,425138.904636],["2026-07-07",1.4,1.42,1.36,1.36,329688.619504],["2026-07-08",1.37,1.41,1.365,1.39,363475.604734],["2026-07-09",1.39,1.395,1.36,1.36,301025.347731],["2026-07-10",1.36,1.4,1.34,1.34,294106.273003],["2026-07-13",1.32,1.325,1.23,1.25,1034493.162925],["2026-07-14",1.23,1.32,1.23,1.29,705524.831921],["2026-07-15",1.28,1.365,1.28,1.32,415909.419172],["2026-07-16",1.35,1.36,1.324,1.35,420609.77178],["2026-07-17",1.34,1.42,1.34,1.39,523041.900358],["2026-07-20",1.39,1.41,1.35,1.36,568332.970498],["2026-07-21",1.36,1.43,1.36,1.39,440059.47724],["2026-07-22",1.37,1.405,1.365,1.37,378837.087778],["2026-07-23",1.35,1.38,1.33,1.35,336329.149577],["2026-07-24",1.36,1.39,1.35,1.38,379176.331907],["2026-07-27",1.39,1.48,1.39,1.46,681218.99718],["2026-07-28",1.5,1.6,1.495,1.54,1234477.724775],["2026-07-29",1.55,1.59,1.505,1.53,563386.203972],["2026-07-30",1.51,1.62,1.51,1.59,734910.149217],["2026-07-31",1.63,1.64,1.56,1.56,498486.419194],["2026-08-03",1.57,1.57,1.51,1.51,534704.806572],["2026-08-04",1.53,1.565,1.51,1.53,609328.034324],["2026-08-05",1.56,1.56,1.5,1.5,415721.502253],["2026-08-06",1.5,1.51,1.44,1.49,791372.716733],["2026-08-07",1.47,1.54,1.47,1.5,487649.503773],["2026-08-10",1.5,1.72,1.5,1.665,1804033.64894],["2026-08-11",1.65,1.68,1.55,1.55,2114531.538216],["2026-08-12",1.55,1.5591,1.51,1.53,1234581.119027],["2026-08-13",1.53,1.585,1.51,1.51,508540.762742],["2026-08-14",1.53,1.53,1.485,1.5,822908.545149],["2026-08-17",1.48,1.49,1.43,1.45,817777.982566],["2026-08-18",1.46,1.585,1.46,1.53,1277964.67517],["2026-08-19",1.5,1.54,1.41,1.45,1293287.307746],["2026-08-20",1.46,1.47,1.4,1.4,735142.85767],["2026-08-21",1.42,1.45,1.39,1.39,682917.976544],["2026-08-24",1.37,1.4,1.35,1.35,750466.684704],["2026-08-25",1.34,1.36,1.33,1.34,553234.716138],["2026-08-26",1.33,1.35,1.3,1.3,613043.226192],["2026-08-27",1.29,1.33,1.27,1.27,915908.815527],["2026-08-28",1.29,1.31,1.27,1.31,813811.680705],["2026-08-31",1.3,1.315,1.24,1.26,927031.732043],["2026-09-01",1.26,1.26,1.21,1.21,949611.140833],["2026-09-02",1.22,1.23,1.19,1.21,988528.429655],["2026-09-03",1.2,1.24,1.19,1.23,729256.42321],["2026-09-04",1.22,1.265,1.21,1.25,562302.255904],["2026-09-08",1.26,1.26,1.22,1.23,610137.482682],["2026-09-09",1.23,1.24,1.21,1.21,414954.061219],["2026-09-10",1.21,1.22,1.19,1.21,427203.701803],["2026-09-11",1.22,1.24,1.205,1.21,398511.160661],["2026-09-14",1.22,1.33,1.215,1.3,1332147.84341],["2026-09-15",1.27,1.29,1.21,1.21,519252.453245]]}