{"t":"MQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-09",32.5,32.75,28.62,30.52,29495300.0],["2021-06-10",31.132,31.49,28.9,29.9,6395300.0],["2021-06-11",30.89,31.98,30.2,31.5,3558600.0],["2021-06-14",31.56,32.54,31.08,32.0,2916800.0],["2021-06-15",32.27,32.27,30.3,31.99,5372500.0],["2021-06-16",31.57,31.68,29.52,29.97,1573500.0],["2021-06-17",30.142,30.85,29.02,29.7,1521500.0],["2021-06-18",29.5,30.3,29.37,30.2,1133600.0],["2021-06-21",30.49,30.56,29.74,30.0,1520400.0],["2021-06-22",29.87,30.18,28.88,29.2,936800.0],["2021-06-23",29.35,29.56,29.04,29.25,557400.0],["2021-06-24",29.45,30.27,29.14,30.08,2232600.0],["2021-06-25",30.19,30.19,28.16,28.5,1453500.0],["2021-06-28",29.064,29.064,27.33,28.12,1193100.0],["2021-06-29",28.31,28.39,27.52,28.15,1067700.0],["2021-06-30",28.23,30.38,27.72,28.07,1638100.0],["2021-07-01",27.87,29.9,27.86,28.1,2507800.0],["2021-07-02",28.68,29.83,28.401,29.69,1223700.0],["2021-07-06",29.64,29.68,28.15,28.7,1114600.0],["2021-07-07",29.0,29.203,27.4,27.91,891200.0],["2021-07-08",27.25,27.78,25.7,27.03,2536300.0],["2021-07-09",27.1,27.37,26.75,26.78,1413700.0],["2021-07-12",26.94,27.0,25.58,25.64,1219900.0],["2021-07-13",25.5,27.45,23.83,26.39,3629000.0],["2021-07-14",26.39,26.39,24.01,25.09,2142900.0],["2021-07-15",25.0,26.3,24.54,25.94,1323400.0],["2021-07-16",25.9,26.67,25.8,26.53,633300.0],["2021-07-19",25.75,27.18,25.12,26.18,691800.0],["2021-07-20",26.37,26.752,25.83,26.07,786600.0],["2021-07-21",26.07,26.63,26.07,26.6,396500.0],["2021-07-22",26.55,26.99,26.36,26.79,452500.0],["2021-07-23",26.79,26.925,26.3,26.77,491300.0],["2021-07-26",26.7,26.79,25.72,26.0,400600.0],["2021-07-27",26.0,26.59,25.4,26.56,1218900.0],["2021-07-28",26.73,27.68,26.62,27.19,1002300.0],["2021-07-29",27.52,28.23,27.37,27.68,974600.0],["2021-07-30",27.74,27.96,25.82,26.83,1918400.0],["2021-08-02",27.0,27.52,26.44,27.18,1427000.0],["2021-08-03",27.18,27.43,26.4,26.6,1414100.0],["2021-08-04",26.66,28.752,26.18,27.84,963800.0],["2021-08-05",27.99,28.05,27.41,27.54,260800.0],["2021-08-06",27.73,27.8,27.16,27.28,238000.0],["2021-08-09",28.31,30.35,27.85,30.17,1634100.0],["2021-08-10",30.06,30.75,29.19,30.11,821400.0],["2021-08-11",30.26,31.45,29.9,30.07,1728600.0],["2021-08-12",28.35,28.5,25.28,27.51,7148400.0],["2021-08-13",27.88,28.42,26.4,26.61,2013300.0],["2021-08-16",26.9,26.985,24.55,24.82,1590400.0],["2021-08-17",24.82,25.48,24.33,25.16,1160700.0],["2021-08-18",25.37,25.92,25.13,25.35,849000.0],["2021-08-19",25.071,25.19,23.96,24.3,1317600.0],["2021-08-20",23.8,24.86,23.752,24.71,625300.0],["2021-08-23",25.0,25.31,24.82,24.88,600700.0],["2021-08-24",25.06,26.24,25.0,25.87,581600.0],["2021-08-25",26.1,26.1,25.63,25.94,385000.0],["2021-08-26",25.96,25.995,24.32,24.51,1274000.0],["2021-08-27",24.58,25.91,24.56,25.82,760100.0],["2021-08-30",29.8,30.01,26.83,27.01,3927400.0],["2021-08-31",27.52,29.04,27.17,29.04,2339300.0],["2021-09-01",29.52,30.29,28.55,29.22,1668200.0],["2021-09-02",29.443,29.85,26.815,27.85,2722700.0],["2021-09-03",27.91,28.32,26.76,26.96,2061800.0],["2021-09-07",27.25,27.36,26.435,26.53,1453100.0],["2021-09-08",26.53,26.828,25.32,26.07,1476600.0],["2021-09-09",26.14,27.47,25.88,27.0,1378100.0],["2021-09-10",27.44,28.24,26.8,26.87,2049900.0],["2021-09-13",27.5,27.94,27.0,27.4,2102400.0],["2021-09-14",27.38,27.98,27.25,27.55,1578800.0],["2021-09-15",27.59,28.725,27.33,28.41,1187200.0],["2021-09-16",28.17,29.88,28.024,29.47,2043600.0],["2021-09-17",29.57,29.82,28.007,28.2,6863100.0],["2021-09-20",27.25,27.48,25.15,25.885,2503100.0],["2021-09-21",26.65,26.98,25.815,25.97,1741700.0],["2021-09-22",26.03,26.33,25.26,25.97,1121700.0],["2021-09-23",26.21,27.12,25.9,27.12,1023000.0],["2021-09-24",27.02,27.62,26.59,26.88,771500.0],["2021-09-27",26.95,27.11,25.45,26.01,1338600.0],["2021-09-28",25.51,25.519,24.12,24.22,2127200.0],["2021-09-29",24.84,24.84,22.7,22.97,3821200.0],["2021-09-30",23.0,23.8,22.07,22.12,2768500.0],["2021-10-01",22.21,22.452,21.5,21.89,2375800.0],["2021-10-04",21.52,21.628,20.01,20.84,3032600.0],["2021-10-05",21.03,21.14,20.35,20.87,2101900.0],["2021-10-06",20.5,22.03,20.42,21.73,2037600.0],["2021-10-07",22.62,23.25,22.15,22.15,2641500.0],["2021-10-08",22.5,22.59,21.29,21.84,2844800.0],["2021-10-11",21.65,21.8,19.78,19.84,2037800.0],["2021-10-12",20.25,20.87,19.9,20.67,1991300.0],["2021-10-13",20.96,22.65,20.7,22.46,2484500.0],["2021-10-14",22.88,23.56,22.61,22.72,2857000.0],["2021-10-15",23.06,23.4,22.27,22.51,2228600.0],["2021-10-18",22.66,24.35,21.63,22.99,7081300.0],["2021-10-19",23.82,25.399,23.72,24.63,5200100.0],["2021-10-20",25.655,27.78,25.55,27.48,6054800.0],["2021-10-21",26.65,27.59,26.11,27.47,3066700.0],["2021-10-22",27.4,27.45,24.86,25.41,4443700.0],["2021-10-25",25.5,29.21,25.5,28.28,7923400.0],["2021-10-26",29.0,32.41,27.52,32.1,13148100.0],["2021-10-27",33.05,37.9,31.75,32.36,16950000.0],["2021-10-28",31.58,35.091,29.7,31.19,10313800.0],["2021-10-29",30.56,32.4,29.88,30.6,3942500.0],["2021-11-01",31.36,34.15,30.95,33.25,5529800.0],["2021-11-02",34.47,34.478,30.77,32.53,4724100.0],["2021-11-03",31.199,31.6,28.75,30.81,5937600.0],["2021-11-04",30.9,30.99,28.0,28.23,7663300.0],["2021-11-05",27.5,28.49,25.75,27.28,7274200.0],["2021-11-08",27.36,28.13,26.21,28.1,4597800.0],["2021-11-09",28.1,28.79,26.16,26.5,4467300.0],["2021-11-10",25.92,26.64,24.69,25.11,6694300.0],["2021-11-11",29.5,30.28,23.69,23.75,26296500.0],["2021-11-12",24.51,26.84,23.6,24.29,57732000.0],["2021-11-15",24.525,25.26,23.55,24.47,15989900.0],["2021-11-16",24.32,24.32,22.66,23.4,14751300.0],["2021-11-17",23.2,24.24,22.3,24.18,16313200.0],["2021-11-18",24.43,24.71,23.62,23.95,8814600.0],["2021-11-19",23.77,24.06,22.95,23.88,8355800.0],["2021-11-22",23.6,23.98,20.31,21.38,14587500.0],["2021-11-23",20.85,21.348,19.95,20.47,7153000.0],["2021-11-24",20.29,22.67,19.93,22.49,6806600.0],["2021-11-26",22.07,22.21,21.25,22.05,2946600.0],["2021-11-29",22.5,22.605,20.04,20.51,9861800.0],["2021-11-30",20.174,20.65,18.93,19.66,9254000.0],["2021-12-01",20.0,21.01,18.44,18.54,9415600.0],["2021-12-02",18.57,19.35,17.52,19.26,9356700.0],["2021-12-03",19.01,19.02,16.9,17.89,9803000.0],["2021-12-06",17.46,18.21,16.15,17.7,8006300.0],["2021-12-07",18.92,19.94,18.79,19.28,10138300.0],["2021-12-08",19.5,19.72,18.66,19.11,7201800.0],["2021-12-09",18.43,19.3,17.55,17.81,7162300.0],["2021-12-10",18.03,18.59,17.56,17.74,4899200.0],["2021-12-13",17.68,17.89,16.57,17.01,7478700.0],["2021-12-14",16.44,17.31,16.2,16.98,6040300.0],["2021-12-15",16.93,17.46,16.05,17.1,8885200.0],["2021-12-16",18.12,18.13,15.11,15.76,11404000.0],["2021-12-17",15.26,16.905,15.15,16.88,20470800.0],["2021-12-20",15.95,16.73,15.9,16.53,6159900.0],["2021-12-21",16.551,17.67,16.34,17.52,6214500.0],["2021-12-22",17.52,17.84,17.15,17.4,3283900.0],["2021-12-23",17.21,17.88,16.9,17.44,3025600.0],["2021-12-27",17.48,17.5,16.87,17.09,3202400.0],["2021-12-28",17.07,17.47,16.81,16.92,3012900.0],["2021-12-29",16.84,17.15,16.13,16.83,3962700.0],["2021-12-30",16.88,18.01,16.82,17.39,3948600.0],["2021-12-31",17.28,17.7,17.14,17.17,2874100.0],["2022-01-03",17.368,18.13,16.63,18.0,4373600.0],["2022-01-04",18.0,18.12,16.78,17.22,6798700.0],["2022-01-05",16.66,16.75,15.22,15.63,9973800.0],["2022-01-06",15.23,15.67,14.75,15.34,7561800.0],["2022-01-07",15.053,16.1,15.053,15.57,5679600.0],["2022-01-10",15.11,15.11,13.83,14.71,7158000.0],["2022-01-11",14.54,16.07,14.3,15.78,5307100.0],["2022-01-12",15.8,15.99,14.92,15.16,5878500.0],["2022-01-13",15.64,16.08,14.44,14.48,5847700.0],["2022-01-14",14.21,14.75,12.93,13.71,7458500.0],["2022-01-18",13.12,13.68,12.57,12.68,7988700.0],["2022-01-19",12.71,13.14,12.38,12.54,3842700.0],["2022-01-20",12.641,13.86,12.51,12.53,4450600.0],["2022-01-21",12.25,12.61,11.56,11.81,4863700.0],["2022-01-24",11.025,11.49,9.91,11.45,10362000.0],["2022-01-25",11.07,11.59,10.89,11.2,7429700.0],["2022-01-26",11.68,11.945,10.63,10.74,7309400.0],["2022-01-27",10.96,11.26,10.225,10.28,7097400.0],["2022-01-28",10.22,10.53,9.77,10.53,10085700.0],["2022-01-31",10.57,12.33,10.57,11.8,10505900.0],["2022-02-01",11.81,12.74,11.7,12.43,8205400.0],["2022-02-02",12.03,12.21,11.07,11.13,6719900.0],["2022-02-03",10.589,10.883,9.74,9.82,7327000.0],["2022-02-04",9.91,10.175,9.38,10.15,8902100.0],["2022-02-07",10.16,10.93,10.025,10.18,4992700.0],["2022-02-08",10.03,10.56,9.74,10.48,9394400.0],["2022-02-09",10.75,11.155,10.411,11.12,6772700.0],["2022-02-10",11.89,12.63,10.81,11.03,22289900.0],["2022-02-11",10.935,11.97,10.81,11.01,9623800.0],["2022-02-14",11.02,11.58,10.83,10.99,3434800.0],["2022-02-15",11.22,12.04,11.11,11.96,6623900.0],["2022-02-16",11.88,11.96,11.34,11.49,4589800.0],["2022-02-17",11.31,11.45,10.28,10.43,5426200.0],["2022-02-18",10.408,10.54,9.8,9.97,5480600.0],["2022-02-22",9.77,10.165,9.17,9.27,8469000.0],["2022-02-23",9.41,9.66,8.905,8.97,5698000.0],["2022-02-24",8.48,10.065,8.4,10.03,8994400.0],["2022-02-25",10.54,11.42,10.49,11.11,11758100.0],["2022-02-28",11.02,12.09,10.9,11.73,8381600.0],["2022-03-01",11.78,12.05,11.38,11.56,5412800.0],["2022-03-02",11.73,11.75,10.66,11.58,7297300.0],["2022-03-03",11.47,11.52,10.56,10.66,4185100.0],["2022-03-04",10.47,10.74,9.15,9.5,8526700.0],["2022-03-07",9.56,10.099,9.17,9.27,7279300.0],["2022-03-08",9.22,10.12,8.83,9.73,7820200.0],["2022-03-09",10.08,11.02,9.96,10.71,12230700.0],["2022-03-10",11.03,11.43,9.87,10.22,22593500.0],["2022-03-11",10.16,10.775,9.815,10.01,11741800.0],["2022-03-14",9.74,9.74,8.5,8.52,13809900.0],["2022-03-15",8.47,8.78,8.24,8.72,12269900.0],["2022-03-16",8.8,10.335,8.6,10.25,17941800.0],["2022-03-17",10.01,11.17,9.76,10.88,15877500.0],["2022-03-18",10.6,11.72,10.59,11.61,10767200.0],["2022-03-21",11.4,11.52,10.74,11.03,9429800.0],["2022-03-22",10.89,11.63,10.315,11.36,12406200.0],["2022-03-23",11.18,11.74,10.815,11.2,7796700.0],["2022-03-24",11.16,12.41,10.89,12.1,16490100.0],["2022-03-25",12.12,12.12,10.62,11.02,13741400.0],["2022-03-28",11.16,11.42,10.58,11.14,7238100.0],["2022-03-29",11.2,12.2,10.9,11.73,15987900.0],["2022-03-30",11.52,11.92,10.93,11.27,9180900.0],["2022-03-31",11.36,11.6,11.03,11.04,5854000.0],["2022-04-01",11.15,11.43,10.87,11.1,5548700.0],["2022-04-04",11.25,11.87,11.01,11.55,6172500.0],["2022-04-05",11.825,12.03,11.28,11.43,7962400.0],["2022-04-06",11.15,11.25,10.61,11.02,8296200.0],["2022-04-07",10.97,11.061,10.37,10.91,8721400.0],["2022-04-08",10.78,10.94,10.365,10.78,5421700.0],["2022-04-11",10.59,11.08,10.19,10.95,5292200.0],["2022-04-12",11.28,11.51,10.82,10.99,6122000.0],["2022-04-13",10.96,12.0,10.72,11.52,14281300.0],["2022-04-14",11.7,11.73,11.15,11.22,8242800.0],["2022-04-18",11.12,11.15,10.4,10.74,5887900.0],["2022-04-19",10.65,11.59,10.35,11.51,6147700.0],["2022-04-20",11.51,11.66,10.77,10.87,6732200.0],["2022-04-21",10.98,11.171,9.555,9.67,9462400.0],["2022-04-22",9.66,9.85,9.31,9.33,6114300.0],["2022-04-25",9.235,9.775,9.13,9.76,6833800.0],["2022-04-26",9.69,9.8,9.16,9.26,6968200.0],["2022-04-27",9.15,9.71,9.03,9.28,7578900.0],["2022-04-28",9.51,9.92,9.085,9.83,5634300.0],["2022-04-29",9.62,10.08,9.28,9.3,4159100.0],["2022-05-02",9.2,9.8,8.95,9.75,6194000.0],["2022-05-03",9.68,9.96,9.25,9.29,5078100.0],["2022-05-04",9.49,9.705,8.61,9.66,9830100.0],["2022-05-05",9.48,9.5,8.805,9.03,6892800.0],["2022-05-06",8.9,8.91,7.75,7.83,11499700.0],["2022-05-09",7.58,7.73,7.025,7.21,12218600.0],["2022-05-10",7.29,7.69,6.52,7.03,12209400.0],["2022-05-11",6.8,7.31,6.39,6.63,18193200.0],["2022-05-12",6.09,8.47,6.05,7.88,26968000.0],["2022-05-13",8.15,8.99,8.15,8.85,14134100.0],["2022-05-16",8.64,9.14,8.405,8.71,8574600.0],["2022-05-17",8.88,9.265,8.63,9.22,9322300.0],["2022-05-18",9.0,9.49,8.87,9.1,10533500.0],["2022-05-19",9.04,10.085,8.96,9.84,10414300.0],["2022-05-20",9.94,10.08,9.29,9.84,8250000.0],["2022-05-23",9.66,9.98,9.381,9.73,8519900.0],["2022-05-24",9.7,9.7,9.06,9.39,9019500.0],["2022-05-25",9.32,9.94,9.225,9.9,7501300.0],["2022-05-26",9.95,11.06,9.85,11.04,11619600.0],["2022-05-27",10.75,11.16,10.64,11.0,11118300.0],["2022-05-31",11.04,11.18,9.99,10.47,21999100.0],["2022-06-01",10.47,10.88,10.1,10.43,9721500.0],["2022-06-02",10.36,11.449,10.26,11.08,9361800.0],["2022-06-03",10.79,11.44,10.6,10.98,7767400.0],["2022-06-06",11.35,12.055,11.11,11.57,14578600.0],["2022-06-07",11.4,11.98,11.08,11.42,13412200.0],["2022-06-08",11.35,11.94,11.33,11.62,7431500.0],["2022-06-09",11.48,11.657,9.863,10.0,12460100.0],["2022-06-10",9.78,10.03,9.1,9.59,12349500.0],["2022-06-13",9.02,9.32,8.56,8.73,10798100.0],["2022-06-14",8.75,9.03,8.285,8.82,7416000.0],["2022-06-15",8.84,9.7,8.84,9.45,14563700.0],["2022-06-16",8.99,9.29,8.64,8.75,13043500.0],["2022-06-17",8.85,9.56,8.79,9.34,23321600.0],["2022-06-21",9.59,10.46,9.535,9.62,14319000.0],["2022-06-22",9.38,10.02,9.38,9.61,13070600.0],["2022-06-23",9.6,10.295,9.513,10.25,8401900.0],["2022-06-24",10.38,10.86,9.92,10.11,65125900.0],["2022-06-27",10.16,10.26,9.335,9.75,9406000.0],["2022-06-28",9.69,9.96,9.125,9.16,6750200.0],["2022-06-29",9.05,9.13,8.49,8.58,17162800.0],["2022-06-30",8.38,8.45,7.85,8.11,10081200.0],["2022-07-01",8.11,8.455,7.93,8.43,6919100.0],["2022-07-05",8.26,8.935,8.0,8.9,7106200.0],["2022-07-06",8.9,9.11,8.555,8.66,7876700.0],["2022-07-07",8.71,9.2,8.475,9.17,7353200.0],["2022-07-08",9.0,9.245,8.761,8.85,4238000.0],["2022-07-11",8.74,8.78,8.28,8.6,4477800.0],["2022-07-12",8.64,8.99,8.12,8.23,9148300.0],["2022-07-13",7.92,8.17,7.705,8.03,10565600.0],["2022-07-14",8.09,8.09,7.72,7.78,9370600.0],["2022-07-15",8.0,8.51,7.915,8.5,7055800.0],["2022-07-18",8.66,9.03,8.51,8.65,6008400.0],["2022-07-19",8.87,8.99,8.49,8.92,4269200.0],["2022-07-20",9.0,9.41,8.741,9.35,6470200.0],["2022-07-21",9.235,9.43,9.06,9.31,3852000.0],["2022-07-22",9.3,9.486,8.84,8.96,4609000.0],["2022-07-25",9.02,9.02,8.65,8.9,9006200.0],["2022-07-26",8.76,8.79,8.545,8.71,4374000.0],["2022-07-27",9.0,9.38,8.92,9.35,4478400.0],["2022-07-28",9.3,9.72,9.28,9.55,5624500.0],["2022-07-29",9.59,9.74,9.275,9.59,4856400.0],["2022-08-01",9.45,10.15,9.28,10.04,6971300.0],["2022-08-02",9.87,10.71,9.86,10.68,7695000.0],["2022-08-03",10.94,11.26,10.705,11.21,7762600.0],["2022-08-04",9.35,11.005,7.3,10.96,27455100.0],["2022-08-05",10.48,10.97,10.38,10.57,7961800.0],["2022-08-08",10.68,11.28,10.58,10.91,5752900.0],["2022-08-09",10.72,10.85,10.18,10.38,6189700.0],["2022-08-10",11.06,11.14,10.61,11.05,7786700.0],["2022-08-11",10.0,10.0,8.05,8.34,34876400.0],["2022-08-12",8.62,8.79,8.34,8.505,10972400.0],["2022-08-15",8.39,8.72,8.35,8.57,7788000.0],["2022-08-16",8.49,8.53,7.949,8.2,15246800.0],["2022-08-17",8.04,8.1,7.72,7.79,12114000.0],["2022-08-18",7.75,8.14,7.605,8.08,8436100.0],["2022-08-19",7.95,7.955,7.55,7.56,8448700.0],["2022-08-22",7.312,7.595,7.21,7.47,5970900.0],["2022-08-23",7.47,7.845,7.35,7.35,5354800.0],["2022-08-24",7.41,7.9,7.41,7.74,10839900.0],["2022-08-25",7.77,7.935,7.54,7.63,8410300.0],["2022-08-26",7.55,7.69,7.2,7.31,5439200.0],["2022-08-29",7.19,7.65,7.13,7.41,5543500.0],["2022-08-30",7.52,7.71,7.47,7.63,5367300.0],["2022-08-31",7.78,8.07,7.71,7.79,8750400.0],["2022-09-01",7.63,7.63,7.13,7.34,6414300.0],["2022-09-02",7.5,7.54,7.075,7.16,4766100.0],["2022-09-06",7.18,7.33,6.98,7.21,4987600.0],["2022-09-07",7.17,7.535,7.13,7.51,4294000.0],["2022-09-08",7.18,7.5,7.09,7.38,6832400.0],["2022-09-09",7.535,7.92,7.45,7.85,6921900.0],["2022-09-12",7.85,8.095,7.73,7.96,4877500.0],["2022-09-13",7.45,7.74,7.4,7.63,6925400.0],["2022-09-14",7.63,7.87,7.315,7.86,5789900.0],["2022-09-15",8.06,8.63,7.83,7.85,9988800.0],["2022-09-16",7.74,7.76,7.25,7.26,11011900.0],["2022-09-19",7.14,7.3,7.08,7.29,6377500.0],["2022-09-20",7.16,7.42,7.075,7.11,7000900.0],["2022-09-21",7.18,7.605,7.07,7.12,4314000.0],["2022-09-22",7.05,7.25,6.64,6.73,6468400.0],["2022-09-23",6.62,6.83,6.43,6.74,4364800.0],["2022-09-26",6.72,7.01,6.535,6.66,8432900.0],["2022-09-27",6.87,7.06,6.54,6.71,8853300.0],["2022-09-28",6.75,7.41,6.75,7.37,7961600.0],["2022-09-29",7.22,7.34,6.89,7.08,6925000.0],["2022-09-30",7.05,7.429,7.0,7.12,4314700.0],["2022-10-03",7.29,7.45,7.02,7.32,4573300.0],["2022-10-04",7.58,7.85,7.505,7.73,5420300.0],["2022-10-05",7.43,7.63,7.385,7.49,2863900.0],["2022-10-06",7.5,7.78,7.41,7.44,3529600.0],["2022-10-07",7.21,7.335,7.06,7.19,3853600.0],["2022-10-10",7.17,7.235,6.93,7.06,3499100.0],["2022-10-11",7.03,7.21,6.705,6.96,4122800.0],["2022-10-12",6.95,7.17,6.725,7.07,3083800.0],["2022-10-13",6.74,7.015,6.57,6.85,5542800.0],["2022-10-14",7.04,7.14,6.5,6.5,3866100.0],["2022-10-17",6.73,7.015,6.71,6.92,5331400.0],["2022-10-18",7.17,7.398,7.04,7.34,4388000.0],["2022-10-19",7.19,7.255,6.7,6.82,5603300.0],["2022-10-20",6.95,7.66,6.93,7.26,12016700.0],["2022-10-21",7.16,7.51,6.91,7.48,5914200.0],["2022-10-24",7.48,7.66,6.96,7.12,9479200.0],["2022-10-25",7.12,7.74,7.1,7.71,7611400.0],["2022-10-26",7.61,7.93,7.56,7.8,4665700.0],["2022-10-27",7.8,7.965,7.65,7.66,3557700.0],["2022-10-28",7.6,7.86,7.56,7.8,3485000.0],["2022-10-31",7.75,7.93,7.57,7.88,3645300.0],["2022-11-01",8.06,8.23,7.71,7.78,3833600.0],["2022-11-02",7.76,7.76,7.15,7.2,4297200.0],["2022-11-03",7.05,7.275,6.9,6.91,3947100.0],["2022-11-04",7.06,7.27,6.87,6.97,8051300.0],["2022-11-07",7.05,7.17,6.66,6.84,4984700.0],["2022-11-08",6.85,7.12,6.68,6.82,9639900.0],["2022-11-09",6.58,6.68,6.21,6.24,11062800.0],["2022-11-10",7.38,8.0,6.96,7.17,14761900.0],["2022-11-11",7.2,7.815,7.1,7.53,10423700.0],["2022-11-14",7.37,7.55,7.105,7.2,4859000.0],["2022-11-15",7.56,7.725,7.32,7.43,6635000.0],["2022-11-16",7.26,7.28,6.65,6.71,8321600.0],["2022-11-17",6.55,6.61,6.41,6.5,5616200.0],["2022-11-18",6.74,6.74,6.52,6.65,4413400.0],["2022-11-21",6.56,6.65,6.235,6.39,3684400.0],["2022-11-22",6.36,6.455,6.17,6.44,2764800.0],["2022-11-23",6.41,6.64,6.405,6.56,2481800.0],["2022-11-25",6.48,6.675,6.42,6.51,1580600.0],["2022-11-28",6.42,6.645,6.36,6.39,2534800.0],["2022-11-29",6.46,6.585,6.363,6.42,2589600.0],["2022-11-30",6.42,6.71,6.18,6.69,7120400.0],["2022-12-01",6.73,6.95,6.54,6.67,5664300.0],["2022-12-02",6.52,6.815,6.49,6.76,3667400.0],["2022-12-05",6.7,6.81,6.315,6.44,3547000.0],["2022-12-06",6.47,6.5,6.17,6.22,4728200.0],["2022-12-07",6.17,6.35,6.14,6.16,3658700.0],["2022-12-08",6.2,6.54,6.14,6.5,4278000.0],["2022-12-09",6.52,6.74,6.355,6.64,6440500.0],["2022-12-12",6.66,6.79,6.55,6.74,4264100.0],["2022-12-13",7.1,7.22,6.83,7.01,5600700.0],["2022-12-14",6.99,7.17,6.83,6.93,5299000.0],["2022-12-15",6.72,6.89,6.5,6.53,3834800.0],["2022-12-16",6.44,6.6,6.395,6.51,7826600.0],["2022-12-19",6.48,6.48,6.1,6.17,4184300.0],["2022-12-20",6.08,6.25,6.04,6.1,4642900.0],["2022-12-21",6.13,6.4,6.06,6.17,2972300.0],["2022-12-22",6.03,6.06,5.82,6.03,3403600.0],["2022-12-23",6.0,6.09,5.88,6.01,1781700.0],["2022-12-27",5.91,5.97,5.73,5.81,2385900.0],["2022-12-28",5.76,5.86,5.64,5.7,2956100.0],["2022-12-29",5.75,6.12,5.73,6.02,3432800.0],["2022-12-30",5.86,6.14,5.86,6.11,2403700.0],["2023-01-03",6.25,6.38,5.795,5.87,3493400.0],["2023-01-04",6.0,6.22,5.84,6.21,3278800.0],["2023-01-05",6.1,6.14,5.87,5.88,2782700.0],["2023-01-06",5.9,6.155,5.84,6.09,3339300.0],["2023-01-09",6.21,6.36,6.15,6.3,5665400.0],["2023-01-10",6.26,6.48,6.17,6.48,5727300.0],["2023-01-11",6.53,6.78,6.44,6.72,4952500.0],["2023-01-12",6.77,6.835,6.56,6.79,4865600.0],["2023-01-13",6.64,6.76,6.53,6.59,6087900.0],["2023-01-17",6.6,6.63,6.395,6.54,8629400.0],["2023-01-18",6.7,6.81,6.37,6.48,6596000.0],["2023-01-19",6.34,6.45,6.21,6.34,4619700.0],["2023-01-20",6.45,6.596,6.33,6.47,7603200.0],["2023-01-23",6.46,6.93,6.43,6.91,6494800.0],["2023-01-24",6.85,7.0,6.715,6.76,2904000.0],["2023-01-25",6.62,6.88,6.46,6.83,2657200.0],["2023-01-26",7.0,7.12,6.73,7.04,3449000.0],["2023-01-27",6.94,7.035,6.51,6.76,11487200.0],["2023-01-30",6.62,6.7,6.44,6.44,6123800.0],["2023-01-31",6.46,6.74,6.46,6.63,5875800.0],["2023-02-01",6.66,6.99,6.5,6.96,5871500.0],["2023-02-02",7.22,7.51,7.15,7.3,5539600.0],["2023-02-03",7.0,7.169,6.75,6.75,3649500.0],["2023-02-06",6.64,6.75,6.535,6.65,3530500.0],["2023-02-07",6.66,6.74,6.47,6.54,4527100.0],["2023-02-08",6.5,6.52,6.23,6.45,6565200.0],["2023-02-09",6.52,6.569,6.25,6.29,5908300.0],["2023-02-10",6.21,6.32,5.94,5.96,7078900.0],["2023-02-13",5.99,6.1,5.84,5.9,4186600.0],["2023-02-14",5.86,6.2,5.74,6.09,4969300.0],["2023-02-15",6.1,6.505,6.075,6.38,6573500.0],["2023-02-16",6.17,6.345,6.02,6.02,4204100.0],["2023-02-17",6.01,6.01,5.8,5.94,6291000.0],["2023-02-21",5.81,5.92,5.73,5.82,5564200.0],["2023-02-22",5.88,6.015,5.761,5.93,4959200.0],["2023-02-23",6.05,6.07,5.79,5.99,3668600.0],["2023-02-24",5.81,5.85,5.67,5.85,6450100.0],["2023-02-27",5.96,5.96,5.66,5.69,4798400.0],["2023-02-28",5.74,5.85,5.641,5.8,11096200.0],["2023-03-01",4.76,4.78,4.27,4.5,35184400.0],["2023-03-02",4.43,4.62,4.323,4.55,16141400.0],["2023-03-03",4.58,5.01,4.56,4.96,11920700.0],["2023-03-06",4.97,5.255,4.96,5.04,6598900.0],["2023-03-07",5.0,5.065,4.7,4.75,6084700.0],["2023-03-08",4.77,4.8,4.63,4.67,3919800.0],["2023-03-09",4.66,4.76,4.48,4.49,5705400.0],["2023-03-10",4.42,4.53,4.272,4.41,5511900.0],["2023-03-13",4.33,4.48,4.14,4.21,11528800.0],["2023-03-14",4.37,4.39,4.06,4.15,8743500.0],["2023-03-15",4.07,4.12,3.99,4.07,8648100.0],["2023-03-16",4.01,4.09,3.965,4.06,5235900.0],["2023-03-17",4.01,4.04,3.93,4.01,6351800.0],["2023-03-20",4.02,4.045,3.955,3.99,4924700.0],["2023-03-21",4.05,4.1,3.965,4.04,14961500.0],["2023-03-22",4.09,4.09,3.84,3.85,11188600.0],["2023-03-23",3.57,3.94,3.46,3.62,14499800.0],["2023-03-24",3.59,3.62,3.465,3.57,9722600.0],["2023-03-27",3.8,3.958,3.68,3.89,13556800.0],["2023-03-28",3.85,3.94,3.76,3.9,8909400.0],["2023-03-29",3.99,4.0,3.88,3.97,12074800.0],["2023-03-30",4.03,4.26,3.975,4.16,10394700.0],["2023-03-31",4.18,4.63,4.175,4.57,15710700.0],["2023-04-03",4.34,4.51,4.31,4.43,8986200.0],["2023-04-04",4.4,4.47,4.35,4.41,4630300.0],["2023-04-05",4.37,4.385,4.15,4.28,4543100.0],["2023-04-06",4.4,4.443,4.3,4.32,4681400.0],["2023-04-10",4.3,4.475,4.27,4.43,4594200.0],["2023-04-11",4.48,4.5,4.3,4.35,3104500.0],["2023-04-12",4.47,4.525,4.235,4.27,5574200.0],["2023-04-13",4.34,4.515,4.3,4.46,7786700.0],["2023-04-14",4.41,4.45,4.32,4.41,4095800.0],["2023-04-17",4.43,4.45,4.3,4.32,3695300.0],["2023-04-18",4.34,4.405,4.29,4.3,2491200.0],["2023-04-19",4.22,4.33,4.17,4.25,3193900.0],["2023-04-20",4.2,4.24,4.11,4.15,3670100.0],["2023-04-21",4.18,4.29,4.15,4.28,2597300.0],["2023-04-24",4.31,4.31,4.11,4.15,2513500.0],["2023-04-25",4.1,4.15,4.02,4.06,2812500.0],["2023-04-26",4.07,4.16,4.015,4.05,3970900.0],["2023-04-27",4.08,4.115,3.981,4.06,2801800.0],["2023-04-28",4.04,4.155,3.995,4.05,3886400.0],["2023-05-01",4.05,4.05,3.91,4.01,2892300.0],["2023-05-02",3.99,3.99,3.74,3.93,7184300.0],["2023-05-03",3.94,4.19,3.93,4.06,4583800.0],["2023-05-04",4.1,4.166,4.06,4.14,2987900.0],["2023-05-05",4.21,4.33,4.19,4.31,3416400.0],["2023-05-08",4.3,4.57,4.3,4.46,4789700.0],["2023-05-09",4.43,4.51,4.4,4.43,3914700.0],["2023-05-10",4.41,4.615,4.065,4.23,6331300.0],["2023-05-11",4.23,4.645,4.12,4.6,9126200.0],["2023-05-12",4.64,4.67,4.4,4.45,5733600.0],["2023-05-15",4.45,4.76,4.4,4.68,4225900.0],["2023-05-16",4.64,4.64,4.38,4.39,4372400.0],["2023-05-17",4.4,4.485,4.175,4.19,10627900.0],["2023-05-18",4.21,4.45,4.19,4.42,5046700.0],["2023-05-19",4.5,4.625,4.46,4.48,5380400.0],["2023-05-22",4.6,4.86,4.53,4.74,5944600.0],["2023-05-23",4.7,4.81,4.63,4.65,3513400.0],["2023-05-24",4.6,4.8,4.56,4.76,5214900.0],["2023-05-25",4.78,4.89,4.605,4.69,5509000.0],["2023-05-26",4.64,4.88,4.64,4.74,3687500.0],["2023-05-30",4.74,4.839,4.671,4.74,4370400.0],["2023-05-31",4.71,4.82,4.59,4.79,6701300.0],["2023-06-01",4.74,4.83,4.65,4.78,3182700.0],["2023-06-02",4.82,4.9,4.72,4.84,3645300.0],["2023-06-05",4.8,4.85,4.68,4.72,2826700.0],["2023-06-06",4.69,4.92,4.67,4.87,3634900.0],["2023-06-07",4.9,4.99,4.77,4.8,3465900.0],["2023-06-08",4.77,4.85,4.735,4.8,3042500.0],["2023-06-09",4.8,4.84,4.695,4.73,2737700.0],["2023-06-12",4.73,4.91,4.73,4.89,3000000.0],["2023-06-13",4.85,5.135,4.85,5.06,4888500.0],["2023-06-14",4.97,5.06,4.79,4.87,4055500.0],["2023-06-15",4.85,4.95,4.79,4.93,3023400.0],["2023-06-16",5.02,5.044,4.88,4.91,8665100.0],["2023-06-20",4.91,5.33,4.89,5.28,6588200.0],["2023-06-21",5.22,5.27,4.985,5.07,4449500.0],["2023-06-22",5.03,5.07,4.86,4.97,4037100.0],["2023-06-23",4.91,4.93,4.82,4.86,22697300.0],["2023-06-26",4.9,4.96,4.68,4.7,3736900.0],["2023-06-27",4.72,4.82,4.675,4.74,4214500.0],["2023-06-28",4.73,4.87,4.62,4.8,7160700.0],["2023-06-29",4.84,4.94,4.74,4.76,4338000.0],["2023-06-30",4.88,4.95,4.775,4.87,4933800.0],["2023-07-03",4.85,4.935,4.84,4.87,1335800.0],["2023-07-05",4.86,4.915,4.755,4.88,4708000.0],["2023-07-06",4.81,4.81,4.65,4.78,4523800.0],["2023-07-07",4.78,5.1,4.78,4.99,6033800.0],["2023-07-10",4.99,5.15,4.925,5.04,3882500.0],["2023-07-11",5.1,5.18,5.0,5.17,3604500.0],["2023-07-12",5.295,5.37,5.14,5.22,3900100.0],["2023-07-13",5.26,5.41,5.25,5.33,4531100.0],["2023-07-14",5.32,5.335,5.06,5.14,4641600.0],["2023-07-17",5.11,5.21,4.995,5.13,7444600.0],["2023-07-18",5.16,5.28,5.14,5.19,4054300.0],["2023-07-19",5.23,5.28,4.99,5.11,6301200.0],["2023-07-20",5.04,5.14,4.99,5.13,3220700.0],["2023-07-21",5.21,5.45,5.19,5.28,6916300.0],["2023-07-24",5.27,5.44,5.255,5.42,4702100.0],["2023-07-25",5.42,5.51,5.35,5.39,3015700.0],["2023-07-26",5.335,5.48,5.3,5.44,3045100.0],["2023-07-27",5.5,5.54,5.26,5.28,2953200.0],["2023-07-28",5.39,5.52,5.371,5.43,2275500.0],["2023-07-31",5.39,5.665,5.39,5.58,4138600.0],["2023-08-01",5.52,5.62,5.47,5.59,2403900.0],["2023-08-02",5.48,5.48,5.24,5.29,2879300.0],["2023-08-03",5.28,5.305,5.11,5.18,3429500.0],["2023-08-04",5.18,5.18,5.0,5.05,4164200.0],["2023-08-07",5.05,5.085,4.93,5.01,4849700.0],["2023-08-08",4.9,4.999,4.86,4.96,6910800.0],["2023-08-09",5.965,6.24,5.381,5.54,22086700.0],["2023-08-10",5.58,5.59,5.13,5.26,11277000.0],["2023-08-11",5.23,5.74,5.14,5.67,11456600.0],["2023-08-14",5.7,5.805,5.58,5.66,5928800.0],["2023-08-15",5.56,5.98,5.56,5.88,9111100.0],["2023-08-16",5.73,6.09,5.66,5.79,12543800.0],["2023-08-17",5.79,5.815,5.62,5.7,6503000.0],["2023-08-18",5.74,5.919,5.66,5.72,5949600.0],["2023-08-21",5.7,5.81,5.6,5.73,3582400.0],["2023-08-22",5.76,5.835,5.57,5.72,4180500.0],["2023-08-23",5.73,5.85,5.61,5.79,3926100.0],["2023-08-24",5.83,5.918,5.46,5.48,4229300.0],["2023-08-25",5.5,5.735,5.47,5.67,2727800.0],["2023-08-28",5.72,5.81,5.67,5.72,3326300.0],["2023-08-29",5.89,6.065,5.76,5.97,4716400.0],["2023-08-30",5.91,6.01,5.87,6.0,2627600.0],["2023-08-31",6.04,6.225,6.01,6.15,4774600.0],["2023-09-01",6.2,6.36,6.17,6.26,4198700.0],["2023-09-05",6.22,6.39,6.15,6.34,3346400.0],["2023-09-06",6.32,6.57,6.275,6.44,5743700.0],["2023-09-07",6.325,6.495,6.26,6.44,3834100.0],["2023-09-08",6.47,6.5,6.36,6.44,3239800.0],["2023-09-11",6.46,6.505,6.42,6.49,2770200.0],["2023-09-12",6.48,6.72,6.46,6.62,5651800.0],["2023-09-13",6.65,6.7,6.565,6.62,4992100.0],["2023-09-14",6.67,6.73,6.52,6.54,5662300.0],["2023-09-15",6.47,6.59,6.4,6.44,6061000.0],["2023-09-18",6.43,6.43,6.24,6.29,5144900.0],["2023-09-19",6.24,6.24,6.1,6.22,2845300.0],["2023-09-20",6.24,6.285,6.04,6.04,2484100.0],["2023-09-21",5.94,6.155,5.85,6.11,5286300.0],["2023-09-22",6.14,6.235,5.97,5.99,3237400.0],["2023-09-25",5.9,5.98,5.87,5.95,3931200.0],["2023-09-26",5.95,6.0,5.78,5.87,4096000.0],["2023-09-27",5.89,5.99,5.8,5.88,2602700.0],["2023-09-28",5.86,5.98,5.83,5.97,2973000.0],["2023-09-29",6.06,6.155,5.94,5.98,2782900.0],["2023-10-02",5.92,5.99,5.81,5.91,4921500.0],["2023-10-03",5.82,5.88,5.61,5.66,4032300.0],["2023-10-04",5.7,5.75,5.54,5.67,3813900.0],["2023-10-05",5.65,5.69,5.58,5.63,3823400.0],["2023-10-06",5.55,5.78,5.49,5.75,3041200.0],["2023-10-09",5.73,5.86,5.68,5.77,2594600.0],["2023-10-10",5.74,5.97,5.73,5.87,3724000.0],["2023-10-11",5.88,5.96,5.81,5.86,3880000.0],["2023-10-12",5.86,5.88,5.675,5.74,3578200.0],["2023-10-13",5.74,5.74,5.59,5.63,1927700.0],["2023-10-16",5.68,5.82,5.592,5.68,6560600.0],["2023-10-17",5.6,5.87,5.563,5.73,4577800.0],["2023-10-18",5.65,5.725,5.4,5.45,3837300.0],["2023-10-19",5.43,5.47,5.33,5.38,4205100.0],["2023-10-20",5.38,5.435,5.195,5.34,3340400.0],["2023-10-23",5.29,5.44,5.14,5.32,4224300.0],["2023-10-24",5.17,5.61,5.17,5.39,6228400.0],["2023-10-25",5.22,5.255,4.87,5.05,8019100.0],["2023-10-26",5.05,5.11,4.915,5.03,5382200.0],["2023-10-27",5.07,5.14,4.98,5.03,5824200.0],["2023-10-30",5.12,5.155,4.995,5.04,3544400.0],["2023-10-31",5.01,5.25,5.01,5.17,3378400.0],["2023-11-01",5.18,5.2,5.025,5.14,3726800.0],["2023-11-02",5.3,5.54,5.26,5.46,6396600.0],["2023-11-03",5.61,5.8,5.25,5.31,10998600.0],["2023-11-06",5.33,5.34,5.02,5.18,8172700.0],["2023-11-07",5.18,5.46,5.16,5.35,14977100.0],["2023-11-08",5.73,6.54,5.71,6.35,19822200.0],["2023-11-09",6.37,6.44,6.04,6.12,9259300.0],["2023-11-10",6.03,6.035,5.68,5.87,9927100.0],["2023-11-13",5.84,5.925,5.785,5.87,4777900.0],["2023-11-14",6.1,6.31,6.08,6.28,6667500.0],["2023-11-15",6.02,6.3,5.99,6.02,8177000.0],["2023-11-16",5.97,6.005,5.75,5.87,4894600.0],["2023-11-17",5.88,5.94,5.815,5.9,5001900.0],["2023-11-20",5.94,6.045,5.895,6.03,5164500.0],["2023-11-21",6.04,6.24,5.97,6.14,5873600.0],["2023-11-22",6.2,6.31,6.15,6.22,3922700.0],["2023-11-24",6.22,6.38,6.21,6.35,2048600.0],["2023-11-27",6.32,6.38,6.14,6.14,2921300.0],["2023-11-28",6.12,6.36,6.075,6.36,3205700.0],["2023-11-29",6.42,6.72,6.42,6.44,5435500.0],["2023-11-30",6.45,6.45,6.295,6.35,4072000.0],["2023-12-01",6.33,6.47,6.23,6.37,3639200.0],["2023-12-04",6.21,6.43,6.17,6.28,4596500.0],["2023-12-05",6.23,6.32,6.115,6.15,4140300.0],["2023-12-06",6.2,6.535,6.18,6.28,5401100.0],["2023-12-07",6.25,6.25,6.03,6.17,3270000.0],["2023-12-08",6.11,6.38,6.04,6.3,5239900.0],["2023-12-11",6.27,6.295,6.04,6.2,3138800.0],["2023-12-12",6.23,6.23,6.1,6.18,2370500.0],["2023-12-13",6.17,6.39,6.111,6.35,8014900.0],["2023-12-14",6.52,6.64,6.245,6.48,8892900.0],["2023-12-15",6.53,6.55,6.29,6.38,9182500.0],["2023-12-18",6.35,6.63,6.34,6.61,6055200.0],["2023-12-19",6.73,7.12,6.67,7.06,11677000.0],["2023-12-20",7.08,7.14,6.77,6.77,5000300.0],["2023-12-21",6.85,6.98,6.835,6.92,3604100.0],["2023-12-22",6.92,7.025,6.85,6.92,2806500.0],["2023-12-26",6.93,6.99,6.88,6.92,1923400.0],["2023-12-27",6.94,7.01,6.85,6.98,2561000.0],["2023-12-28",6.94,7.24,6.91,7.14,3583400.0],["2023-12-29",7.1,7.21,6.96,6.98,4111800.0],["2024-01-02",6.9,6.91,6.645,6.81,4852400.0],["2024-01-03",6.72,6.74,6.47,6.5,3005900.0],["2024-01-04",6.52,6.56,6.405,6.48,2640000.0],["2024-01-05",6.41,6.56,6.14,6.25,8848500.0],["2024-01-08",6.35,6.66,6.29,6.65,4342200.0],["2024-01-09",6.53,6.58,6.35,6.36,4436900.0],["2024-01-10",6.34,6.45,6.13,6.34,5163300.0],["2024-01-11",6.32,6.4,6.22,6.29,4890000.0],["2024-01-12",6.34,6.45,6.25,6.26,2415800.0],["2024-01-16",6.15,6.27,6.04,6.08,5663400.0],["2024-01-17",5.93,6.01,5.86,5.91,3871000.0],["2024-01-18",5.94,6.03,5.745,5.79,4414500.0],["2024-01-19",5.81,6.04,5.65,6.0,7898400.0],["2024-01-22",6.11,6.45,6.11,6.21,6447300.0],["2024-01-23",6.3,6.45,6.25,6.41,8123800.0],["2024-01-24",6.42,6.48,6.09,6.14,6208700.0],["2024-01-25",6.17,6.255,6.005,6.02,4418600.0],["2024-01-26",6.06,6.3,6.04,6.23,3741100.0],["2024-01-29",6.28,6.63,6.195,6.62,4302800.0],["2024-01-30",6.58,6.63,6.21,6.24,3908900.0],["2024-01-31",6.2,6.335,6.01,6.01,4686000.0],["2024-02-01",6.04,6.2,5.885,6.02,3523400.0],["2024-02-02",5.93,6.12,5.89,6.05,3168800.0],["2024-02-05",5.93,5.97,5.8,5.85,3647100.0],["2024-02-06",5.86,5.93,5.81,5.92,3149300.0],["2024-02-07",5.93,5.98,5.815,5.92,2961600.0],["2024-02-08",5.9,6.07,5.77,5.79,4825900.0],["2024-02-09",5.82,5.86,5.735,5.77,4131100.0],["2024-02-12",6.0,6.23,5.96,6.1,6912500.0],["2024-02-13",5.84,5.94,5.595,5.65,5632000.0],["2024-02-14",5.78,6.11,5.771,6.07,4598200.0],["2024-02-15",6.09,6.52,6.09,6.51,6815800.0],["2024-02-16",6.45,6.57,6.32,6.52,6812000.0],["2024-02-20",6.42,6.83,6.32,6.5,5483200.0],["2024-02-21",6.3,6.36,6.065,6.15,3336800.0],["2024-02-22",6.12,6.64,6.12,6.49,7148800.0],["2024-02-23",6.51,6.89,6.495,6.55,7316300.0],["2024-02-26",6.48,6.83,6.44,6.78,4727100.0],["2024-02-27",6.8,7.17,6.8,7.12,6567600.0],["2024-02-28",7.06,7.36,7.01,7.33,9737400.0],["2024-02-29",6.9,6.98,6.43,6.53,14170900.0],["2024-03-01",6.5,6.71,6.34,6.4,8771600.0],["2024-03-04",6.35,6.37,6.03,6.18,8539900.0],["2024-03-05",6.07,6.1,5.77,5.8,10852600.0],["2024-03-06",5.88,5.96,5.72,5.8,6417500.0],["2024-03-07",5.82,5.84,5.71,5.73,4947200.0],["2024-03-08",5.82,6.14,5.785,6.08,6706600.0],["2024-03-11",6.07,6.28,6.045,6.06,5214700.0],["2024-03-12",6.08,6.18,5.91,6.07,3484500.0],["2024-03-13",6.0,6.195,5.99,6.05,4838400.0],["2024-03-14",6.03,6.1,5.9,5.96,7138800.0],["2024-03-15",5.91,6.03,5.895,5.94,5494600.0],["2024-03-18",5.98,6.06,5.905,6.02,3220900.0],["2024-03-19",5.92,6.085,5.8,6.07,4144500.0],["2024-03-20",6.09,6.32,5.99,6.29,3850100.0],["2024-03-21",6.35,6.44,6.28,6.28,2838600.0],["2024-03-22",6.3,6.315,5.94,5.95,2904200.0],["2024-03-25",5.96,6.04,5.875,5.9,2550900.0],["2024-03-26",5.94,5.98,5.78,5.8,3934400.0],["2024-03-27",5.87,5.91,5.75,5.8,4768300.0],["2024-03-28",5.8,6.11,5.8,5.96,4738000.0],["2024-04-01",5.95,5.97,5.66,5.71,4208600.0],["2024-04-02",5.64,6.07,5.55,6.04,6104900.0],["2024-04-03",6.0,6.08,5.94,6.02,3532100.0],["2024-04-04",6.05,6.25,5.85,5.88,11837000.0],["2024-04-05",5.87,5.96,5.79,5.89,3057100.0],["2024-04-08",5.89,6.05,5.89,5.98,2151600.0],["2024-04-09",6.02,6.12,5.97,6.12,2931100.0],["2024-04-10",5.88,5.95,5.79,5.84,4220700.0],["2024-04-11",5.88,5.88,5.74,5.79,2999000.0],["2024-04-12",5.71,5.79,5.43,5.44,5677700.0],["2024-04-15",5.46,5.46,5.22,5.29,4222500.0],["2024-04-16",5.29,5.39,5.16,5.29,4921600.0],["2024-04-17",5.37,5.47,5.2,5.39,5723400.0],["2024-04-18",5.41,5.73,5.34,5.47,6564600.0],["2024-04-19",5.43,5.465,5.2,5.31,3532300.0],["2024-04-22",5.33,5.47,5.29,5.43,2801800.0],["2024-04-23",5.42,5.72,5.42,5.65,4059100.0],["2024-04-24",5.71,5.77,5.45,5.51,2826900.0],["2024-04-25",5.39,5.436,5.29,5.36,1988800.0],["2024-04-26",5.39,5.52,5.33,5.41,2419600.0],["2024-04-29",5.49,5.69,5.46,5.57,4494400.0],["2024-04-30",5.51,5.58,5.43,5.55,3126000.0],["2024-05-01",5.49,5.655,5.345,5.5,5226800.0],["2024-05-02",5.62,5.63,5.5,5.56,3942800.0],["2024-05-03",5.7,5.745,5.28,5.51,7803400.0],["2024-05-06",5.545,5.815,5.515,5.74,4623600.0],["2024-05-07",5.74,5.89,5.71,5.83,5517800.0],["2024-05-08",5.91,5.99,5.48,5.84,11356200.0],["2024-05-09",5.77,5.95,5.57,5.9,6817900.0],["2024-05-10",5.91,5.99,5.5,5.51,5622400.0],["2024-05-13",5.55,5.8,5.55,5.61,4240600.0],["2024-05-14",5.73,5.85,5.55,5.59,3863700.0],["2024-05-15",5.71,6.005,5.64,5.86,7539000.0],["2024-05-16",5.81,5.84,5.64,5.65,3126900.0],["2024-05-17",5.68,5.705,5.61,5.63,2393300.0],["2024-05-20",5.6,5.605,5.44,5.53,3700600.0],["2024-05-21",5.48,5.525,5.39,5.41,2417500.0],["2024-05-22",5.38,5.42,5.19,5.22,3595500.0],["2024-05-23",5.23,5.29,5.14,5.19,4157400.0],["2024-05-24",5.29,5.455,5.2,5.38,6420700.0],["2024-05-28",5.42,5.575,5.32,5.54,8128000.0],["2024-05-29",5.38,5.53,5.305,5.37,5834200.0],["2024-05-30",5.41,5.46,5.35,5.37,3115800.0],["2024-05-31",5.39,5.45,5.2,5.32,5841100.0],["2024-06-03",5.42,5.455,5.33,5.44,4092500.0],["2024-06-04",5.36,5.46,5.275,5.31,5294600.0],["2024-06-05",5.36,5.38,5.25,5.27,3242600.0],["2024-06-06",5.24,5.4,5.225,5.33,2580300.0],["2024-06-07",5.25,5.33,5.2,5.25,2246500.0],["2024-06-10",5.18,5.33,5.17,5.32,2771300.0],["2024-06-11",5.28,5.71,5.268,5.59,6580000.0],["2024-06-12",5.83,5.9,5.475,5.51,4485200.0],["2024-06-13",5.52,5.54,5.16,5.21,7431200.0],["2024-06-14",5.14,5.23,5.075,5.11,3454600.0],["2024-06-17",5.06,5.18,4.985,5.17,3687800.0],["2024-06-18",5.17,5.25,5.06,5.09,3529700.0],["2024-06-20",5.03,5.14,5.025,5.06,3393500.0],["2024-06-21",5.04,5.33,4.955,5.27,12019500.0],["2024-06-24",5.19,5.37,5.19,5.3,4249200.0],["2024-06-25",5.53,5.55,5.345,5.41,7000300.0],["2024-06-26",5.37,5.41,5.22,5.37,7379800.0],["2024-06-27",5.4,5.41,5.26,5.39,2855200.0],["2024-06-28",5.4,5.49,5.295,5.48,22216700.0],["2024-07-01",5.49,5.57,5.42,5.55,4223600.0],["2024-07-02",5.58,5.67,5.5,5.61,2898900.0],["2024-07-03",5.62,5.67,5.535,5.54,1009000.0],["2024-07-05",5.5,5.51,5.415,5.48,1912400.0],["2024-07-08",5.47,5.52,5.41,5.43,3246200.0],["2024-07-09",5.42,5.49,5.41,5.45,3229100.0],["2024-07-10",5.47,5.47,5.2,5.35,3511900.0],["2024-07-11",5.52,5.58,5.41,5.41,5060200.0],["2024-07-12",5.5,5.5,5.36,5.37,4136600.0],["2024-07-15",5.4,5.54,5.337,5.46,4913400.0],["2024-07-16",5.54,5.6,5.46,5.55,4958100.0],["2024-07-17",5.48,5.65,5.45,5.58,4228600.0],["2024-07-18",5.64,5.64,5.26,5.27,4718000.0],["2024-07-19",5.29,5.323,5.17,5.17,2973200.0],["2024-07-22",5.21,5.27,5.13,5.24,3462300.0],["2024-07-23",5.22,5.38,5.17,5.35,3067700.0],["2024-07-24",5.3,5.365,5.18,5.19,2468800.0],["2024-07-25",5.19,5.42,5.18,5.31,3874800.0],["2024-07-26",5.38,5.395,5.285,5.37,3268600.0],["2024-07-29",5.39,5.395,5.25,5.32,2166400.0],["2024-07-30",5.36,5.49,5.35,5.47,4338600.0],["2024-07-31",5.49,5.53,5.35,5.39,4595600.0],["2024-08-01",5.39,5.5,5.09,5.13,3642500.0],["2024-08-02",4.9,4.975,4.81,4.89,4973000.0],["2024-08-05",4.44,4.72,4.4,4.67,5884200.0],["2024-08-06",4.68,5.06,4.655,4.89,8377800.0],["2024-08-07",4.9,5.05,4.87,4.93,8623600.0],["2024-08-08",4.87,5.37,4.87,5.35,12773800.0],["2024-08-09",5.35,5.405,5.135,5.35,5712200.0],["2024-08-12",5.36,5.41,5.12,5.13,4122600.0],["2024-08-13",5.17,5.33,5.13,5.27,2743100.0],["2024-08-14",5.28,5.31,5.16,5.19,2254700.0],["2024-08-15",5.32,5.55,5.305,5.43,4261600.0],["2024-08-16",5.42,5.5,5.4,5.42,2899100.0],["2024-08-19",5.42,5.55,5.4,5.54,3698800.0],["2024-08-20",5.54,5.57,5.405,5.45,2491700.0],["2024-08-21",5.47,5.47,5.34,5.39,1790300.0],["2024-08-22",5.39,5.435,5.215,5.25,1829600.0],["2024-08-23",5.28,5.4,5.265,5.34,3314300.0],["2024-08-26",5.34,5.45,5.32,5.36,2316800.0],["2024-08-27",5.31,5.34,5.26,5.31,3474100.0],["2024-08-28",5.29,5.315,5.18,5.21,2846400.0],["2024-08-29",5.3,5.47,5.29,5.34,5011200.0],["2024-08-30",5.37,5.41,5.27,5.33,3182600.0],["2024-09-03",5.26,5.34,5.1,5.11,5347300.0],["2024-09-04",5.05,5.185,5.01,5.04,3904400.0],["2024-09-05",5.03,5.09,4.95,5.03,3607300.0],["2024-09-06",5.02,5.09,4.86,4.91,3264800.0],["2024-09-09",4.93,5.005,4.9,4.92,2779900.0],["2024-09-10",4.93,5.0,4.82,4.96,3680000.0],["2024-09-11",4.93,5.065,4.92,5.03,2977100.0],["2024-09-12",5.08,5.12,4.985,5.06,2348700.0],["2024-09-13",5.11,5.15,5.07,5.1,3048900.0],["2024-09-16",5.1,5.115,4.97,5.02,2103400.0],["2024-09-17",5.09,5.17,5.05,5.06,2025400.0],["2024-09-18",5.04,5.215,5.015,5.04,2295900.0],["2024-09-19",5.2,5.26,5.08,5.18,3394600.0],["2024-09-20",5.17,5.18,5.08,5.15,5886200.0],["2024-09-23",5.18,5.245,5.13,5.16,1936200.0],["2024-09-24",5.2,5.2,5.095,5.11,1696300.0],["2024-09-25",5.08,5.11,4.895,4.92,2421400.0],["2024-09-26",5.0,5.005,4.9,4.96,2295600.0],["2024-09-27",5.02,5.08,4.96,4.98,1918000.0],["2024-09-30",4.92,5.03,4.87,4.92,2790400.0],["2024-10-01",4.89,4.9,4.8,4.82,3195500.0],["2024-10-02",4.8,4.88,4.74,4.79,2868000.0],["2024-10-03",4.73,4.85,4.725,4.84,2661900.0],["2024-10-04",4.96,4.98,4.78,4.84,2392000.0],["2024-10-07",4.82,4.84,4.645,4.71,3547200.0],["2024-10-08",4.69,4.86,4.68,4.84,3120300.0],["2024-10-09",4.83,4.945,4.8,4.93,3355100.0],["2024-10-10",4.84,5.14,4.84,4.98,3928800.0],["2024-10-11",4.95,5.05,4.92,5.03,2243500.0],["2024-10-14",5.03,5.11,4.92,5.08,4084200.0],["2024-10-15",5.08,5.135,5.0,5.08,1952900.0],["2024-10-16",5.12,5.2,5.06,5.16,1771200.0],["2024-10-17",5.19,5.19,5.05,5.15,1897600.0],["2024-10-18",5.16,5.27,5.155,5.21,2202900.0],["2024-10-21",5.18,5.205,5.1,5.19,1715000.0],["2024-10-22",5.16,5.24,5.09,5.12,1733200.0],["2024-10-23",5.11,5.21,5.09,5.18,2222500.0],["2024-10-24",5.2,5.28,5.125,5.27,3016000.0],["2024-10-25",5.19,5.39,5.19,5.3,2555100.0],["2024-10-28",5.4,5.78,5.385,5.78,5812000.0],["2024-10-29",5.74,5.74,5.59,5.63,2633500.0],["2024-10-30",5.61,5.745,5.58,5.67,2120600.0],["2024-10-31",5.67,5.75,5.585,5.66,5198800.0],["2024-11-01",5.71,5.92,5.61,5.85,9495500.0],["2024-11-04",5.81,6.0,5.735,5.95,13877100.0],["2024-11-05",3.9,3.95,3.37,3.42,80381000.0],["2024-11-06",3.56,3.825,3.43,3.8,53159800.0],["2024-11-07",3.79,3.94,3.71,3.83,14674300.0],["2024-11-08",3.83,3.88,3.665,3.74,7863800.0],["2024-11-11",3.85,4.16,3.81,4.14,18348600.0],["2024-11-12",4.08,4.275,4.07,4.11,11971100.0],["2024-11-13",4.11,4.16,3.895,3.91,7611200.0],["2024-11-14",3.92,3.97,3.81,3.96,7920900.0],["2024-11-15",3.95,4.06,3.91,3.93,9618300.0],["2024-11-18",3.93,3.985,3.81,3.9,6525000.0],["2024-11-19",3.87,3.91,3.83,3.9,5001200.0],["2024-11-20",3.98,3.98,3.83,3.87,3846000.0],["2024-11-21",3.927,3.975,3.79,3.96,4578300.0],["2024-11-22",3.97,4.1,3.96,4.05,6924100.0],["2024-11-25",4.1,4.175,4.0,4.02,7640600.0],["2024-11-26",3.78,3.95,3.76,3.83,9744000.0],["2024-11-27",3.87,3.925,3.82,3.88,4886700.0],["2024-11-29",3.88,3.92,3.85,3.88,1797100.0],["2024-12-02",3.86,3.93,3.795,3.9,4786600.0],["2024-12-03",3.85,3.89,3.8,3.84,6496000.0],["2024-12-04",3.86,3.89,3.8,3.87,4225300.0],["2024-12-05",3.87,3.87,3.71,3.73,9218900.0],["2024-12-06",3.76,3.9,3.76,3.88,8098300.0],["2024-12-09",3.88,4.085,3.88,3.96,8296500.0],["2024-12-10",3.95,4.02,3.9,3.94,4638500.0],["2024-12-11",3.9,4.14,3.9,4.09,5930200.0],["2024-12-12",4.09,4.14,4.0,4.03,4279000.0],["2024-12-13",4.06,4.09,3.99,4.02,4011200.0],["2024-12-16",4.03,4.06,3.92,4.03,6237400.0],["2024-12-17",3.89,4.03,3.88,3.89,3582400.0],["2024-12-18",3.88,4.01,3.651,3.71,4385500.0],["2024-12-19",3.72,3.8,3.71,3.75,4903900.0],["2024-12-20",3.69,3.86,3.67,3.75,8979400.0],["2024-12-23",3.72,3.75,3.63,3.67,3942500.0],["2024-12-24",3.65,3.7,3.61,3.7,2642600.0],["2024-12-26",3.66,3.76,3.65,3.73,2651200.0],["2024-12-27",3.72,3.74,3.61,3.65,2325300.0],["2024-12-30",3.62,3.82,3.54,3.77,5280600.0],["2024-12-31",3.8,3.87,3.73,3.79,3837800.0],["2025-01-02",3.83,3.87,3.72,3.73,2795800.0],["2025-01-03",3.77,3.9,3.76,3.86,3569600.0],["2025-01-06",3.86,3.95,3.82,3.84,2360400.0],["2025-01-07",3.87,3.99,3.84,3.86,4203200.0],["2025-01-08",3.84,3.87,3.741,3.84,3718500.0],["2025-01-10",3.62,3.77,3.62,3.67,4120600.0],["2025-01-13",3.61,3.73,3.54,3.7,4827200.0],["2025-01-14",3.74,3.83,3.7,3.76,3542500.0],["2025-01-15",3.87,3.93,3.78,3.81,3087400.0],["2025-01-16",3.8,3.835,3.76,3.77,3670600.0],["2025-01-17",3.8,3.835,3.75,3.75,2084000.0],["2025-01-21",3.78,3.81,3.625,3.7,9925700.0],["2025-01-22",3.68,3.8,3.635,3.74,4635100.0],["2025-01-23",3.7,3.76,3.645,3.7,4535400.0],["2025-01-24",3.69,3.85,3.685,3.77,3825500.0],["2025-01-27",3.77,4.0,3.75,3.84,5584100.0],["2025-01-28",3.82,3.93,3.81,3.88,3385400.0],["2025-01-29",3.88,3.93,3.83,3.91,3041200.0],["2025-01-30",3.95,4.07,3.932,3.96,6571300.0],["2025-01-31",3.97,4.0,3.83,3.85,3366300.0],["2025-02-03",3.74,3.83,3.7,3.78,3639100.0],["2025-02-04",3.74,3.82,3.74,3.8,2752800.0],["2025-02-05",3.82,3.86,3.765,3.86,3612800.0],["2025-02-06",3.85,3.87,3.78,3.79,2459800.0],["2025-02-07",3.83,3.845,3.71,3.74,3036400.0],["2025-02-10",3.76,3.82,3.74,3.81,2278400.0],["2025-02-11",3.77,3.77,3.66,3.74,2936400.0],["2025-02-12",3.73,3.74,3.67,3.71,2120400.0],["2025-02-13",3.71,3.71,3.6,3.62,4746900.0],["2025-02-14",3.65,3.67,3.58,3.585,4396400.0],["2025-02-18",3.59,3.71,3.575,3.7,5358700.0],["2025-02-19",3.67,3.97,3.66,3.84,13178700.0],["2025-02-20",3.82,3.95,3.79,3.92,6351800.0],["2025-02-21",3.92,3.94,3.65,3.69,5182300.0],["2025-02-24",3.71,3.71,3.6,3.71,4331900.0],["2025-02-25",3.71,3.78,3.67,3.76,4561000.0],["2025-02-26",3.78,3.85,3.48,3.51,15545900.0],["2025-02-27",4.005,4.375,3.93,4.25,22926700.0],["2025-02-28",4.115,4.21,4.055,4.18,12407300.0],["2025-03-03",4.17,4.2,4.02,4.13,8499800.0],["2025-03-04",4.04,4.22,4.005,4.13,12786200.0],["2025-03-05",4.14,4.19,4.06,4.11,7003400.0],["2025-03-06",4.11,4.14,4.05,4.06,6586000.0],["2025-03-07",4.1,4.14,4.0,4.06,7429700.0],["2025-03-10",4.0,4.035,3.82,3.87,9880400.0],["2025-03-11",3.87,3.93,3.722,3.9,12534600.0],["2025-03-12",3.89,4.09,3.89,3.94,11037700.0],["2025-03-13",3.94,4.07,3.9,4.0,6721500.0],["2025-03-14",4.06,4.155,3.97,4.1,10687100.0],["2025-03-17",4.08,4.37,4.08,4.32,11555700.0],["2025-03-18",4.28,4.53,4.265,4.51,12822200.0],["2025-03-19",4.54,4.74,4.51,4.57,9059500.0],["2025-03-20",4.52,4.65,4.49,4.52,5740300.0],["2025-03-21",4.5,4.5,4.36,4.42,6975400.0],["2025-03-24",4.45,4.59,4.41,4.48,4899300.0],["2025-03-25",4.47,4.58,4.4,4.41,6558300.0],["2025-03-26",4.4,4.48,4.31,4.39,11739500.0],["2025-03-27",4.35,4.43,4.28,4.29,3776100.0],["2025-03-28",4.3,4.34,4.16,4.19,4515400.0],["2025-03-31",4.145,4.21,4.08,4.12,8634200.0],["2025-04-01",4.12,4.38,4.12,4.25,6783400.0],["2025-04-02",4.14,4.275,4.11,4.25,4346600.0],["2025-04-03",4.01,4.12,3.94,3.95,6585200.0],["2025-04-04",3.8,3.91,3.65,3.71,6792900.0],["2025-04-07",3.59,3.995,3.475,3.79,10637600.0],["2025-04-08",3.9,3.92,3.66,3.75,17296500.0],["2025-04-09",3.69,4.115,3.68,3.98,10311200.0],["2025-04-10",3.9,3.965,3.78,3.84,4663500.0],["2025-04-11",3.86,3.88,3.765,3.85,5402000.0],["2025-04-14",3.9,3.96,3.85,3.92,4343200.0],["2025-04-15",3.94,4.0,3.88,3.91,2384600.0],["2025-04-16",3.92,3.98,3.87,3.92,7033100.0],["2025-04-17",3.88,3.895,3.77,3.82,4613700.0],["2025-04-21",3.82,3.83,3.71,3.765,3242600.0],["2025-04-22",3.84,3.89,3.77,3.82,5097400.0],["2025-04-23",3.9,4.0,3.86,3.9,6024400.0],["2025-04-24",3.87,4.01,3.85,3.99,3801000.0],["2025-04-25",3.95,4.005,3.95,3.97,1764700.0],["2025-04-28",3.95,4.03,3.875,3.97,3489000.0],["2025-04-29",3.97,4.14,3.97,4.12,3236700.0],["2025-04-30",4.04,4.205,4.01,4.18,4627100.0],["2025-05-01",4.01,4.13,3.975,4.09,8208700.0],["2025-05-02",4.055,4.1,3.84,3.85,12184300.0],["2025-05-05",3.82,3.9,3.79,3.8,5711600.0],["2025-05-06",3.76,3.92,3.715,3.9,8306100.0],["2025-05-07",3.96,4.12,3.93,4.09,12776400.0],["2025-05-08",4.23,4.57,4.1,4.49,16451900.0],["2025-05-09",4.49,4.855,4.49,4.6,11889800.0],["2025-05-12",4.79,4.86,4.525,4.65,8982800.0],["2025-05-13",4.68,4.85,4.615,4.83,8170200.0],["2025-05-14",4.83,4.91,4.815,4.9,9647600.0],["2025-05-15",4.9,5.06,4.87,5.0,12598400.0],["2025-05-16",4.98,5.09,4.96,5.04,7341600.0],["2025-05-19",5.08,5.27,5.08,5.24,10646000.0],["2025-05-20",5.24,5.32,5.16,5.22,10277800.0],["2025-05-21",5.18,5.325,5.15,5.21,12352900.0],["2025-05-22",5.08,5.245,5.03,5.2,11914900.0],["2025-05-23",5.12,5.17,5.01,5.07,12402700.0],["2025-05-27",5.12,5.25,5.095,5.22,8923600.0],["2025-05-28",5.24,5.32,5.2,5.27,6368400.0],["2025-05-29",5.34,5.38,5.29,5.37,6597200.0],["2025-05-30",5.29,5.41,5.24,5.38,12992400.0],["2025-06-02",5.38,5.39,5.195,5.24,5810900.0],["2025-06-03",5.18,5.41,5.135,5.35,9452700.0],["2025-06-04",5.41,5.445,5.33,5.38,6226900.0],["2025-06-05",5.34,5.58,5.34,5.5,10995000.0],["2025-06-06",5.55,5.569,5.42,5.47,6391200.0],["2025-06-09",5.49,5.49,5.35,5.41,7416700.0],["2025-06-10",5.42,5.5,5.39,5.48,5725400.0],["2025-06-11",5.51,5.58,5.44,5.5,3917800.0],["2025-06-12",5.41,5.52,5.41,5.51,5725200.0],["2025-06-13",5.41,5.505,5.36,5.38,9104200.0],["2025-06-16",5.44,5.57,5.36,5.57,5177400.0],["2025-06-17",5.53,5.62,5.49,5.59,4937600.0],["2025-06-18",5.62,5.66,5.48,5.51,5486300.0],["2025-06-20",5.55,5.61,5.44,5.49,9723400.0],["2025-06-23",5.49,5.61,5.45,5.59,4465700.0],["2025-06-24",5.69,5.8,5.645,5.75,4939500.0],["2025-06-25",5.77,5.8,5.7,5.79,4339700.0],["2025-06-26",5.79,5.86,5.71,5.84,5344100.0],["2025-06-27",5.85,5.9,5.8,5.88,19748100.0],["2025-06-30",5.89,5.91,5.78,5.83,6883700.0],["2025-07-01",5.72,5.88,5.72,5.81,6647100.0],["2025-07-02",5.81,5.94,5.79,5.86,5287300.0],["2025-07-03",5.91,5.95,5.88,5.95,3129400.0],["2025-07-07",5.93,5.97,5.845,5.94,5849700.0],["2025-07-08",5.96,5.97,5.85,5.92,5811600.0],["2025-07-09",5.96,6.005,5.93,5.99,3749600.0],["2025-07-10",5.97,6.01,5.93,5.98,5026000.0],["2025-07-11",5.97,5.99,5.695,5.71,5995000.0],["2025-07-14",5.74,5.915,5.72,5.85,5240400.0],["2025-07-15",5.84,5.86,5.79,5.83,3286900.0],["2025-07-16",5.9,5.94,5.8,5.88,3850000.0],["2025-07-17",5.85,5.95,5.845,5.9,4744200.0],["2025-07-18",5.95,5.97,5.72,5.73,3142900.0],["2025-07-21",5.77,5.94,5.76,5.85,5087700.0],["2025-07-22",5.85,5.9,5.77,5.85,3052500.0],["2025-07-23",5.85,5.895,5.78,5.89,2825700.0],["2025-07-24",5.91,5.92,5.8,5.83,2544300.0],["2025-07-25",5.85,5.86,5.765,5.79,2421400.0],["2025-07-28",5.81,5.895,5.77,5.77,5647900.0],["2025-07-29",5.81,5.831,5.66,5.67,5182500.0],["2025-07-30",5.7,5.74,5.642,5.69,5003000.0],["2025-07-31",5.68,5.76,5.64,5.7,3823400.0],["2025-08-01",5.65,5.65,5.481,5.53,4980800.0],["2025-08-04",5.6,5.68,5.53,5.63,5745000.0],["2025-08-05",5.63,5.64,5.5,5.59,5733100.0],["2025-08-06",5.62,5.7,5.57,5.68,6213400.0],["2025-08-07",6.445,6.84,6.36,6.83,18562000.0],["2025-08-08",6.83,7.04,6.39,6.52,8747900.0],["2025-08-11",6.51,6.51,6.33,6.38,5475400.0],["2025-08-12",6.45,6.48,6.365,6.425,4242100.0],["2025-08-13",6.48,6.55,6.425,6.5,3546300.0],["2025-08-14",6.44,6.463,6.15,6.18,3341900.0],["2025-08-15",6.22,6.245,6.15,6.21,4844900.0],["2025-08-18",6.24,6.295,6.155,6.17,5526400.0],["2025-08-19",6.16,6.19,6.01,6.07,3864600.0],["2025-08-20",6.07,6.07,5.9,5.98,3007700.0],["2025-08-21",5.96,5.965,5.86,5.94,2550400.0],["2025-08-22",5.98,6.21,5.95,6.18,3117300.0],["2025-08-25",6.18,6.23,6.145,6.17,2824200.0],["2025-08-26",6.19,6.25,6.135,6.24,3355500.0],["2025-08-27",6.24,6.3,6.225,6.275,2625300.0],["2025-08-28",6.3,6.398,6.28,6.37,3926400.0],["2025-08-29",6.4,6.458,6.31,6.365,3423600.0],["2025-09-02",6.25,6.29,6.16,6.17,3147500.0],["2025-09-03",6.1,6.18,6.03,6.18,4833000.0],["2025-09-04",6.16,6.17,5.98,6.11,5198400.0],["2025-09-05",6.18,6.235,6.05,6.15,3260600.0],["2025-09-08",6.16,6.16,6.01,6.08,2782300.0],["2025-09-09",6.06,6.07,5.955,6.0,2774500.0],["2025-09-10",6.03,6.03,5.8,5.9,7060500.0],["2025-09-11",5.94,6.02,5.92,5.97,3197000.0],["2025-09-12",5.96,5.97,5.82,5.83,2562200.0],["2025-09-15",5.77,5.9,5.76,5.8,3283400.0],["2025-09-16",5.8,5.83,5.74,5.79,2201800.0],["2025-09-17",5.8,5.95,5.775,5.8,6001400.0],["2025-09-18",5.82,5.93,5.745,5.81,4674400.0],["2025-09-19",5.82,5.833,5.68,5.69,4723600.0],["2025-09-22",5.67,5.75,5.61,5.73,2681900.0],["2025-09-23",5.74,5.785,5.56,5.56,3448600.0],["2025-09-24",5.59,5.61,5.46,5.5,2684100.0],["2025-09-25",5.47,5.49,5.33,5.35,2506800.0],["2025-09-26",5.34,5.38,5.275,5.36,1840900.0],["2025-09-29",5.4,5.48,5.3,5.4,2822900.0],["2025-09-30",5.4,5.425,5.22,5.28,3178100.0],["2025-10-01",5.26,5.3,5.05,5.06,3921200.0],["2025-10-02",5.05,5.135,5.0,5.1,2640800.0],["2025-10-03",5.11,5.17,5.075,5.11,2659100.0],["2025-10-06",5.1,5.17,5.03,5.04,3035100.0],["2025-10-07",5.06,5.105,5.01,5.03,3359200.0],["2025-10-08",5.05,5.11,5.021,5.09,1994900.0],["2025-10-09",5.12,5.15,5.05,5.06,1509100.0],["2025-10-10",5.05,5.1,4.88,4.94,3887600.0],["2025-10-13",4.82,4.92,4.57,4.7,8103200.0],["2025-10-14",4.6,4.77,4.59,4.76,3238500.0],["2025-10-15",4.81,4.855,4.755,4.78,2819100.0],["2025-10-16",4.78,4.795,4.54,4.57,3034400.0],["2025-10-17",4.55,4.6,4.53,4.55,2704500.0],["2025-10-20",4.57,4.66,4.55,4.59,5568000.0],["2025-10-21",4.58,4.77,4.55,4.66,3732500.0],["2025-10-22",4.64,4.74,4.57,4.66,5884900.0],["2025-10-23",4.64,4.845,4.6,4.75,3832700.0],["2025-10-24",4.81,4.9,4.705,4.72,8095100.0],["2025-10-27",4.8,4.875,4.735,4.81,8155500.0],["2025-10-28",4.81,4.825,4.66,4.67,3193800.0],["2025-10-29",4.61,4.67,4.51,4.53,5629900.0],["2025-10-30",4.5,4.54,4.39,4.44,4972100.0],["2025-10-31",4.44,4.57,4.415,4.53,5600400.0],["2025-11-03",4.53,4.575,4.48,4.495,7424500.0],["2025-11-04",4.46,4.515,4.395,4.46,3804000.0],["2025-11-05",4.48,4.54,4.41,4.48,6009400.0],["2025-11-06",5.52,5.57,4.82,4.88,13191000.0],["2025-11-07",4.81,4.859,4.44,4.63,8259500.0],["2025-11-10",4.69,4.82,4.634,4.78,5068600.0],["2025-11-11",4.77,5.08,4.76,5.04,5830800.0],["2025-11-12",5.03,5.11,4.975,5.03,4573900.0],["2025-11-13",5.02,5.05,4.91,4.96,5904600.0],["2025-11-14",4.92,5.0,4.865,4.88,7330100.0],["2025-11-17",4.86,4.9,4.72,4.72,6269100.0],["2025-11-18",4.72,4.8,4.59,4.78,5968600.0],["2025-11-19",4.77,4.83,4.68,4.82,4854000.0],["2025-11-20",4.9,4.905,4.62,4.62,4062400.0],["2025-11-21",4.62,4.81,4.6,4.74,3523300.0],["2025-11-24",4.75,4.78,4.68,4.77,3823300.0],["2025-11-25",4.75,4.76,4.695,4.73,3789000.0],["2025-11-26",4.7,4.775,4.695,4.73,2352400.0],["2025-11-28",4.73,4.85,4.703,4.79,1925400.0],["2025-12-01",4.76,4.83,4.715,4.735,2467600.0],["2025-12-02",4.73,4.8,4.65,4.66,4040000.0],["2025-12-03",4.66,4.796,4.64,4.74,2302800.0],["2025-12-04",4.75,4.76,4.59,4.74,2319700.0],["2025-12-05",4.74,4.765,4.65,4.66,2343300.0],["2025-12-08",4.71,4.88,4.625,4.7,4734200.0],["2025-12-09",4.67,4.9,4.655,4.82,5386600.0],["2025-12-10",4.82,4.985,4.79,4.94,5300600.0],["2025-12-11",4.95,5.01,4.9,4.99,2920100.0],["2025-12-12",5.0,5.0,4.87,4.94,3696600.0],["2025-12-15",4.89,4.96,4.78,4.82,4616800.0],["2025-12-16",4.76,4.93,4.76,4.92,4388900.0],["2025-12-17",4.91,5.015,4.87,4.92,4280400.0],["2025-12-18",4.96,5.01,4.93,4.97,3434900.0],["2025-12-19",4.98,5.075,4.97,5.07,7886800.0],["2025-12-22",5.05,5.14,5.0,5.08,3481400.0],["2025-12-23",5.04,5.06,4.91,4.97,4892100.0],["2025-12-24",4.94,4.989,4.85,4.93,2172200.0],["2025-12-26",4.9,4.92,4.82,4.86,1966800.0],["2025-12-29",4.84,4.895,4.795,4.88,2402400.0],["2025-12-30",4.87,4.89,4.8,4.81,2275200.0],["2025-12-31",4.77,4.8,4.74,4.75,1932700.0],["2026-01-02",4.75,4.774,4.59,4.64,3356400.0],["2026-01-05",4.63,4.978,4.621,4.91,3089900.0],["2026-01-06",4.89,4.94,4.84,4.85,2943000.0],["2026-01-07",4.85,4.879,4.76,4.85,2466000.0],["2026-01-08",4.45,4.82,4.35,4.81,7336400.0],["2026-01-09",4.8,4.85,4.72,4.73,2093600.0],["2026-01-12",4.72,4.765,4.64,4.66,4233900.0],["2026-01-13",4.66,4.67,4.505,4.52,3557000.0],["2026-01-14",4.52,4.56,4.43,4.44,2964500.0],["2026-01-15",4.45,4.48,4.37,4.41,2004100.0],["2026-01-16",4.4,4.49,4.32,4.46,4213600.0],["2026-01-20",4.35,4.47,4.285,4.31,3568300.0],["2026-01-21",4.36,4.45,4.32,4.41,2038900.0],["2026-01-22",4.43,4.52,4.43,4.49,2010200.0],["2026-01-23",4.46,4.52,4.42,4.43,2330900.0],["2026-01-26",4.45,4.47,4.39,4.41,1581600.0],["2026-01-27",4.4,4.44,4.26,4.33,6092600.0],["2026-01-28",4.33,4.42,4.29,4.31,3300800.0],["2026-01-29",4.34,4.34,4.155,4.17,3738000.0],["2026-01-30",4.12,4.19,4.095,4.13,4095600.0],["2026-02-02",4.1,4.17,4.065,4.16,3583700.0],["2026-02-03",4.12,4.12,3.93,4.01,3811300.0],["2026-02-04",4.01,4.085,3.95,4.03,4715600.0],["2026-02-05",4.01,4.045,3.96,4.01,3494300.0],["2026-02-06",4.05,4.245,4.04,4.23,3897200.0],["2026-02-09",4.2,4.285,4.175,4.2,2268800.0],["2026-02-10",4.2,4.455,4.2,4.31,4476700.0],["2026-02-11",4.31,4.32,4.15,4.15,2521200.0],["2026-02-12",4.2,4.2,3.99,4.02,5018400.0],["2026-02-13",4.03,4.085,3.905,3.92,4662100.0],["2026-02-17",3.87,4.06,3.86,4.02,6519800.0],["2026-02-18",4.02,4.15,4.009,4.08,4362200.0],["2026-02-19",4.02,4.2,4.02,4.14,5494100.0],["2026-02-20",4.09,4.26,4.09,4.24,5790300.0],["2026-02-23",4.21,4.26,4.035,4.09,5648100.0],["2026-02-24",4.09,4.19,4.08,4.16,5950300.0],["2026-02-25",3.8,4.05,3.7,3.86,9932300.0],["2026-02-26",3.9,3.995,3.845,3.92,5190900.0],["2026-02-27",3.86,4.0,3.83,3.84,5894400.0],["2026-03-02",3.75,3.9,3.75,3.89,4835900.0],["2026-03-03",3.86,4.19,3.83,4.05,7475000.0],["2026-03-04",4.07,4.17,4.01,4.02,6161300.0],["2026-03-05",3.97,4.075,3.96,4.06,3699700.0],["2026-03-06",3.99,4.07,3.95,4.02,3434000.0],["2026-03-09",3.96,4.095,3.94,4.08,3296600.0],["2026-03-10",4.08,4.195,3.985,4.17,4363000.0],["2026-03-11",4.17,4.245,4.075,4.2,3053200.0],["2026-03-12",4.14,4.221,3.97,3.99,3157500.0],["2026-03-13",4.01,4.025,3.94,3.97,2906800.0],["2026-03-16",3.98,4.028,3.955,3.97,2349200.0],["2026-03-17",3.98,4.075,3.98,4.01,1902300.0],["2026-03-18",3.98,4.045,3.9,3.93,2755700.0],["2026-03-19",3.89,3.98,3.88,3.93,2347500.0],["2026-03-20",3.93,4.1,3.92,4.08,5178200.0],["2026-03-23",4.14,4.305,4.07,4.23,4357000.0],["2026-03-24",4.17,4.28,4.12,4.17,3593300.0],["2026-03-25",4.23,4.285,4.101,4.19,2418500.0],["2026-03-26",4.17,4.26,4.13,4.16,2227500.0],["2026-03-27",4.11,4.12,3.98,3.99,2244400.0],["2026-03-30",4.02,4.08,3.97,4.03,2245500.0],["2026-03-31",4.09,4.14,4.03,4.08,4197700.0],["2026-04-01",4.11,4.12,3.915,3.93,1687500.0],["2026-04-02",3.87,4.005,3.835,3.97,2351700.0],["2026-04-06",3.94,4.05,3.93,4.0,2216600.0],["2026-04-07",3.96,4.045,3.94,3.99,2879800.0],["2026-04-08",4.14,4.17,4.045,4.07,3300900.0],["2026-04-09",4.06,4.06,3.83,3.98,3530000.0],["2026-04-10",3.96,3.99,3.835,3.85,2178700.0],["2026-04-13",3.82,4.04,3.82,4.03,2265800.0],["2026-04-14",4.03,4.13,4.03,4.06,1767600.0],["2026-04-15",4.06,4.15,4.05,4.12,3220600.0],["2026-04-16",4.11,4.22,4.11,4.18,3601100.0],["2026-04-17",4.23,4.42,4.225,4.39,3860800.0],["2026-04-20",4.38,4.475,4.37,4.46,4054400.0],["2026-04-21",4.45,4.535,4.42,4.43,3586800.0],["2026-04-22",4.45,4.49,4.39,4.47,2047500.0],["2026-04-23",4.45,4.48,4.25,4.29,2756200.0],["2026-04-24",4.28,4.355,4.23,4.31,2433300.0],["2026-04-27",4.3,4.41,4.29,4.35,3874700.0],["2026-04-28",4.39,4.44,4.325,4.35,1689200.0],["2026-04-29",4.32,4.45,4.32,4.42,2875400.0],["2026-04-30",4.35,4.52,4.33,4.34,4515200.0],["2026-05-01",4.39,4.48,4.315,4.33,3559300.0],["2026-05-04",4.33,4.54,4.313,4.52,3647200.0],["2026-05-05",4.5,4.645,4.45,4.48,6987200.0],["2026-05-06",4.28,4.29,3.9,4.135,7566300.0],["2026-05-07",4.17,4.3,4.105,4.19,4179000.0],["2026-05-08",4.18,4.23,4.12,4.17,3628300.0],["2026-05-11",4.13,4.21,4.01,4.055,3278900.0],["2026-05-12",4.08,4.1,3.94,3.99,3057500.0],["2026-05-13",3.93,3.96,3.78,3.88,4105900.0],["2026-05-14",3.9,3.955,3.835,3.86,3182500.0],["2026-05-15",3.85,3.905,3.8,3.81,3158900.0],["2026-05-18",3.79,3.96,3.77,3.94,3132200.0],["2026-05-19",4.0,4.035,3.91,3.96,3142000.0],["2026-05-20",3.93,4.025,3.88,4.0,2387400.0],["2026-05-21",3.95,3.98,3.88,3.95,3225200.0],["2026-05-22",3.98,4.02,3.93,3.97,1929300.0],["2026-05-26",3.965,3.98,3.795,3.84,5905400.0],["2026-05-27",3.81,3.876,3.72,3.82,8456300.0],["2026-05-28",3.83,3.98,3.83,3.94,3612000.0],["2026-05-29",3.97,4.22,3.97,4.06,5786200.0],["2026-06-01",4.06,4.36,4.055,4.35,9556700.0],["2026-06-02",4.28,4.32,4.094,4.1,6750100.0],["2026-06-03",4.04,4.05,3.75,3.87,7474900.0],["2026-06-04",3.94,4.04,3.9,4.03,6203600.0],["2026-06-05",4.0,4.07,3.81,3.88,5837300.0],["2026-06-08",3.88,3.885,3.775,3.82,3607500.0],["2026-06-09",3.81,3.99,3.77,3.97,6299600.0],["2026-06-10",3.92,3.97,3.81,3.83,4150200.0],["2026-06-11",3.84,3.84,3.74,3.78,3245300.0],["2026-06-12",3.78,3.885,3.72,3.83,7506600.0],["2026-06-15",3.85,3.925,3.84,3.89,4490500.0],["2026-06-16",3.91,4.03,3.89,3.89,4708600.0],["2026-06-17",3.89,4.0,3.835,3.87,4242700.0],["2026-06-18",3.91,3.99,3.86,3.88,5320000.0],["2026-06-22",3.86,3.89,3.71,3.76,3743900.0],["2026-06-23",3.77,3.866,3.76,3.83,3500300.0],["2026-06-24",3.82,4.0,3.816,3.97,4735400.0],["2026-06-25",3.97,4.04,3.94,3.95,2633400.0],["2026-06-26",4.0,4.21,3.98,4.18,13283000.0],["2026-06-29",4.21,4.32,4.15,4.18,4063300.0],["2026-07-02",16.48,17.65,16.48,17.41,1499600.0],["2026-07-06",17.18,17.19,16.2,16.83,1245668.073941],["2026-07-07",17.04,17.19,15.89,15.93,1143340.021335],["2026-07-08",15.7,15.79,15.31,15.44,1424316.645237],["2026-07-09",15.35,15.83,15.08,15.51,928757.069438],["2026-07-10",15.9,15.965,15.57,15.87,799696.177117],["2026-07-13",15.94,16.93,15.94,16.43,1557422.511293],["2026-07-14",16.2,16.51,16.0377,16.13,946314.172148],["2026-07-15",16.22,17.45,16.22,17.37,1294256.332072],["2026-07-16",17.55,17.89,17.2,17.89,1204854.103862],["2026-07-17",17.56,17.925,17.21,17.49,1112797.332063],["2026-07-20",17.45,17.58,17.105,17.56,971554.736082],["2026-07-21",17.43,17.53,17.15,17.44,1188840.132778],["2026-07-22",17.41,17.42,16.95,17.16,886189.96872],["2026-07-23",17.08,17.08,16.52,16.73,1019986.284657],["2026-07-24",16.78,17.2,16.69,17.07,724215.071184],["2026-07-27",17.29,17.85,17.2,17.6,860881.119001],["2026-07-28",17.85,18.27,17.7943,18.07,674695.176114],["2026-07-29",17.92,18.48,17.92,18.36,971375.989255],["2026-07-30",18.19,18.2,17.545,17.65,1030219.394319],["2026-07-31",17.65,17.668,17.15,17.36,813924.538175],["2026-08-03",17.62,18.03,17.46,17.85,1206448.236019],["2026-08-04",17.61,18.135,16.99,17.94,2472255.734775],["2026-08-05",18.47,18.69,16.41,16.66,2573205.216642],["2026-08-06",16.36,17.195,16.36,16.69,1436090.228949],["2026-08-07",16.69,16.75,15.95,15.96,1309748.211739],["2026-08-10",15.77,15.95,15.66,15.72,191053.232014],["2026-08-11",15.63,15.74,15.43,15.57,973223.425723],["2026-08-12",15.5,15.78,15.28,15.68,1371065.048741],["2026-08-13",15.83,16.51,15.765,16.47,996980.42845],["2026-08-14",16.47,16.64,16.285,16.335,685296.62896]]}