{"t":"MRVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-20",31.95,32.46,29.4,29.85,20259700.0],["2020-11-23",31.11,31.25,28.01,29.0,3617600.0],["2020-11-24",29.14,29.7,25.56,26.29,3392900.0],["2020-11-25",26.75,27.66,26.04,26.96,2086300.0],["2020-11-27",27.41,30.27,27.41,29.16,5155400.0],["2020-11-30",29.16,29.5,27.73,28.15,1694400.0],["2020-12-01",28.29,30.2,26.5,27.79,1523600.0],["2020-12-02",27.19,29.01,27.16,28.12,843000.0],["2020-12-03",28.0,28.59,27.41,27.68,1158600.0],["2020-12-04",27.68,27.886,27.4,27.62,232100.0],["2020-12-07",27.48,27.763,24.75,26.82,1338600.0],["2020-12-08",26.46,26.53,25.08,25.6,1322000.0],["2020-12-09",25.53,25.616,23.62,24.5,952400.0],["2020-12-10",24.3,25.69,23.91,25.54,1735700.0],["2020-12-11",25.09,26.36,24.91,25.17,515500.0],["2020-12-14",25.74,26.53,25.16,25.73,1333600.0],["2020-12-15",26.84,27.49,26.45,26.62,1688800.0],["2020-12-16",27.27,28.23,26.8,27.46,1569100.0],["2020-12-17",27.64,30.26,27.64,29.55,1385500.0],["2020-12-18",29.77,30.04,29.09,29.99,1328000.0],["2020-12-21",29.16,30.35,28.51,29.53,2162300.0],["2020-12-22",29.53,31.19,29.4,30.86,1660200.0],["2020-12-23",31.0,31.0,29.76,30.17,1243500.0],["2020-12-24",30.1,30.1,29.45,29.71,386800.0],["2020-12-28",30.04,30.22,28.61,28.82,842400.0],["2020-12-29",28.98,28.98,26.76,27.0,848600.0],["2020-12-30",27.24,28.59,27.24,27.97,1088000.0],["2020-12-31",28.0,28.51,27.61,28.05,669000.0],["2021-01-04",28.85,29.44,27.35,27.5,1609900.0],["2021-01-05",27.46,27.89,26.64,27.0,770000.0],["2021-01-06",26.72,26.955,25.32,25.8,1418600.0],["2021-01-07",26.0,26.43,25.68,25.91,1107100.0],["2021-01-08",26.0,26.58,25.75,26.3,893000.0],["2021-01-11",26.02,27.85,26.02,27.01,1714900.0],["2021-01-12",27.01,28.8,27.01,27.92,1384500.0],["2021-01-13",28.02,28.53,27.02,27.1,799800.0],["2021-01-14",27.52,28.5,27.52,27.87,999000.0],["2021-01-15",27.94,28.2,26.81,27.77,295600.0],["2021-01-19",28.01,31.69,28.01,30.6,3141300.0],["2021-01-20",32.043,33.92,29.56,30.16,1996800.0],["2021-01-21",30.39,30.61,29.5,30.2,1289900.0],["2021-01-22",29.93,31.74,29.93,31.29,1414000.0],["2021-01-25",31.54,31.989,30.36,31.57,1134600.0],["2021-01-26",31.912,33.0,31.4,31.75,999400.0],["2021-01-27",30.45,31.89,27.71,29.57,2594800.0],["2021-01-28",29.965,30.25,28.09,30.05,1754400.0],["2021-01-29",30.69,35.61,30.24,34.84,2804000.0],["2021-02-01",34.87,36.39,33.73,36.19,1611700.0],["2021-02-02",36.7,37.255,34.42,34.53,975500.0],["2021-02-03",35.02,35.52,32.2,32.93,699900.0],["2021-02-04",32.99,33.97,32.97,33.09,706000.0],["2021-02-05",33.16,34.63,33.11,34.49,739300.0],["2021-02-08",34.926,35.97,34.64,34.98,850000.0],["2021-02-09",35.35,36.795,35.23,35.38,575500.0],["2021-02-10",35.99,36.63,34.1,34.51,475800.0],["2021-02-11",34.71,35.17,33.78,34.23,350300.0],["2021-02-12",34.16,34.91,33.951,34.51,510600.0],["2021-02-16",35.13,36.46,34.62,36.21,732000.0],["2021-02-17",36.0,36.5,35.14,35.99,475000.0],["2021-02-18",35.95,36.25,35.1,35.99,384400.0],["2021-02-19",36.34,37.79,35.3,35.71,940900.0],["2021-02-22",34.962,35.685,33.26,33.76,857300.0],["2021-02-23",32.93,34.46,30.11,32.81,1028500.0],["2021-02-24",34.54,34.97,32.7,33.52,427300.0],["2021-02-25",33.6,33.821,31.01,32.18,361600.0],["2021-02-26",32.14,32.86,30.663,32.52,544300.0],["2021-03-01",34.77,36.87,33.49,36.47,1227000.0],["2021-03-02",36.26,37.1,34.71,35.06,1581300.0],["2021-03-03",39.0,40.24,35.27,36.34,5222000.0],["2021-03-04",36.63,37.95,32.85,34.07,2795500.0],["2021-03-05",34.3,35.62,31.752,35.59,1476400.0],["2021-03-08",35.28,36.78,34.385,34.74,1188400.0],["2021-03-09",36.58,37.0,35.205,36.07,1947900.0],["2021-03-10",36.03,37.4,35.09,35.5,1180700.0],["2021-03-11",36.32,37.33,36.05,36.52,1148400.0],["2021-03-12",35.56,36.68,35.31,36.05,938800.0],["2021-03-15",35.95,38.58,35.94,38.49,1504200.0],["2021-03-16",38.32,39.5,37.17,37.5,1157500.0],["2021-03-17",36.73,38.31,36.5,37.48,1397700.0],["2021-03-18",36.92,37.5,35.11,35.15,1194000.0],["2021-03-19",35.5,36.03,35.159,35.36,8430700.0],["2021-03-22",35.41,37.2,35.2,36.82,694200.0],["2021-03-23",36.86,36.9,35.8,36.37,607900.0],["2021-03-24",36.54,36.75,34.092,34.55,787600.0],["2021-03-25",33.78,34.87,33.01,33.96,798800.0],["2021-03-26",33.99,34.485,32.3,33.44,1319400.0],["2021-03-29",33.26,33.78,31.96,32.03,1097300.0],["2021-03-30",32.07,34.12,31.29,33.99,1241000.0],["2021-03-31",34.42,35.75,33.85,35.64,1835400.0],["2021-04-01",36.0,36.48,34.04,34.17,563400.0],["2021-04-05",34.6,35.14,33.6,34.58,361300.0],["2021-04-06",32.61,33.92,32.0,32.82,1365100.0],["2021-04-07",32.7,33.42,31.85,32.46,1520100.0],["2021-04-08",33.97,34.3,32.97,33.25,6333700.0],["2021-04-09",33.88,35.46,33.23,34.66,4883200.0],["2021-04-12",34.44,35.35,33.24,34.98,2740800.0],["2021-04-13",35.13,37.59,35.13,37.51,1597700.0],["2021-04-14",37.13,38.585,36.27,36.95,1423400.0],["2021-04-15",37.05,37.55,36.41,36.63,2175000.0],["2021-04-16",36.63,37.16,36.24,36.68,750900.0],["2021-04-19",36.66,36.842,36.065,36.68,1662900.0],["2021-04-20",36.71,37.2,35.0,35.49,1046300.0],["2021-04-21",35.22,35.96,34.85,35.46,601700.0],["2021-04-22",35.42,36.75,35.105,35.83,499800.0],["2021-04-23",36.19,36.94,35.84,36.8,799600.0],["2021-04-26",36.66,38.47,36.66,37.55,1376000.0],["2021-04-27",37.5,38.17,37.11,37.96,1851000.0],["2021-04-28",37.94,38.28,37.21,37.87,1531200.0],["2021-04-29",38.28,38.44,37.11,38.1,920800.0],["2021-04-30",37.89,39.22,37.51,38.91,1208500.0],["2021-05-03",39.3,39.85,37.13,39.03,1056000.0],["2021-05-04",38.75,39.0,36.2,36.31,1147200.0],["2021-05-05",36.64,37.86,36.53,37.36,810400.0],["2021-05-06",36.96,37.2,34.99,35.58,609500.0],["2021-05-07",36.12,37.64,35.466,37.15,738700.0],["2021-05-10",37.34,37.8,35.01,35.82,1570800.0],["2021-05-11",35.99,36.04,33.53,35.35,1514300.0],["2021-05-12",34.8,36.39,34.28,36.18,1235500.0],["2021-05-13",36.44,37.4,36.32,36.76,755900.0],["2021-05-14",37.01,38.3,37.01,37.93,862000.0],["2021-05-17",38.38,39.23,37.9,38.4,1115900.0],["2021-05-18",38.75,41.0,38.005,38.45,1127800.0],["2021-05-19",37.89,39.43,37.12,38.55,1116600.0],["2021-05-20",38.97,39.62,38.58,39.25,735600.0],["2021-05-21",39.68,40.12,37.07,37.18,1160600.0],["2021-05-24",37.55,37.6,36.01,36.2,1131600.0],["2021-05-25",36.31,36.88,35.19,36.63,1140000.0],["2021-05-26",36.53,37.88,36.14,37.7,726400.0],["2021-05-27",37.5,38.39,37.07,37.6,2017500.0],["2021-05-28",37.68,38.46,37.22,37.54,654800.0],["2021-06-01",37.58,38.5,37.03,38.02,909800.0],["2021-06-02",37.93,39.07,37.51,38.54,819200.0],["2021-06-03",38.35,40.55,38.31,40.24,1421900.0],["2021-06-04",40.67,43.24,40.67,42.71,2088000.0],["2021-06-07",42.99,43.72,40.772,41.59,1365900.0],["2021-06-08",41.92,42.67,41.395,41.74,1001100.0],["2021-06-09",42.03,42.69,41.97,42.0,1436400.0],["2021-06-10",42.08,44.22,41.776,43.65,2069600.0],["2021-06-11",43.735,44.8,42.56,44.72,1188800.0],["2021-06-14",45.25,45.79,44.165,45.0,1116600.0],["2021-06-15",45.17,45.27,43.93,44.0,851500.0],["2021-06-16",44.28,45.35,43.99,44.47,1563100.0],["2021-06-17",43.25,45.5,42.41,44.89,2033900.0],["2021-06-18",44.85,45.19,44.15,44.85,2431900.0],["2021-06-21",44.78,45.01,43.21,44.55,752200.0],["2021-06-22",44.62,45.02,44.26,44.93,940000.0],["2021-06-23",45.19,45.22,42.67,42.86,1416300.0],["2021-06-24",43.08,44.13,42.778,43.17,818300.0],["2021-06-25",43.15,43.17,42.415,42.7,1817300.0],["2021-06-28",42.91,43.79,41.83,42.32,1657900.0],["2021-06-29",42.14,43.11,41.89,42.79,1143600.0],["2021-06-30",43.0,43.0,41.582,41.73,764300.0],["2021-07-01",41.88,42.5,39.705,40.01,2297700.0],["2021-07-02",40.26,40.72,38.96,39.27,2006300.0],["2021-07-06",39.35,40.63,39.29,39.61,1636500.0],["2021-07-07",39.84,39.99,37.18,38.18,1730500.0],["2021-07-08",37.39,39.09,37.25,38.75,931400.0],["2021-07-09",38.89,39.4,37.84,38.51,1010100.0],["2021-07-12",38.5,39.56,38.32,39.39,851200.0],["2021-07-13",39.35,39.465,37.36,37.95,859800.0],["2021-07-14",38.13,38.32,36.89,37.0,534900.0],["2021-07-15",36.9,37.54,36.32,37.24,815300.0],["2021-07-16",37.16,37.66,36.06,36.8,599300.0],["2021-07-19",36.27,38.37,36.13,37.81,991700.0],["2021-07-20",37.99,40.58,37.989,40.13,1524000.0],["2021-07-21",39.9,40.95,38.57,40.76,1064300.0],["2021-07-22",40.97,42.3,40.56,41.76,746900.0],["2021-07-23",41.73,42.16,41.034,42.0,427200.0],["2021-07-26",42.06,42.37,41.25,41.54,396000.0],["2021-07-27",41.41,41.98,40.33,41.3,439600.0],["2021-07-28",41.6,43.12,41.5,42.78,503000.0],["2021-07-29",42.79,43.33,42.54,43.02,309600.0],["2021-07-30",42.97,44.05,42.9,43.97,590100.0],["2021-08-02",44.31,45.12,43.18,44.32,801300.0],["2021-08-03",44.5,48.1,44.19,47.72,1772400.0],["2021-08-04",48.04,52.37,48.01,51.96,1399100.0],["2021-08-05",51.61,53.37,50.28,53.37,834900.0],["2021-08-06",53.24,54.07,52.05,53.78,601600.0],["2021-08-09",54.05,54.17,52.5,53.02,1601000.0],["2021-08-10",52.92,53.315,48.24,50.04,2067600.0],["2021-08-11",56.68,56.68,49.275,50.0,2111700.0],["2021-08-12",50.079,55.3,50.079,55.12,1537300.0],["2021-08-13",55.21,57.98,55.21,57.7,1173000.0],["2021-08-16",57.79,57.98,54.8,55.21,695800.0],["2021-08-17",55.0,59.2,54.45,58.86,1635100.0],["2021-08-18",59.2,60.17,57.21,57.35,802600.0],["2021-08-19",56.93,59.48,55.51,58.31,650600.0],["2021-08-20",58.75,60.93,58.49,60.62,836000.0],["2021-08-23",61.6,63.55,59.0,59.61,854400.0],["2021-08-24",59.69,62.07,59.04,60.36,578800.0],["2021-08-25",60.15,60.84,59.7,59.92,675600.0],["2021-08-26",60.01,61.83,58.71,59.18,753700.0],["2021-08-27",59.12,60.54,59.12,59.57,535300.0],["2021-08-30",59.5,61.21,58.65,59.74,601100.0],["2021-08-31",59.84,60.74,59.12,59.18,764300.0],["2021-09-01",58.91,59.43,56.26,57.99,1664500.0],["2021-09-02",58.49,61.588,57.92,60.11,1635700.0],["2021-09-03",59.97,60.73,58.48,58.61,522000.0],["2021-09-07",58.65,61.02,58.42,59.77,847100.0],["2021-09-08",56.98,58.004,53.08,53.73,1686700.0],["2021-09-09",52.72,55.58,52.13,53.35,2048500.0],["2021-09-10",48.75,49.7,46.86,47.08,13495900.0],["2021-09-13",47.09,47.95,44.28,45.55,5842000.0],["2021-09-14",46.05,47.52,45.35,46.71,4178300.0],["2021-09-15",46.73,48.37,45.67,48.0,3287300.0],["2021-09-16",48.03,48.415,46.59,47.67,1596300.0],["2021-09-17",47.79,48.12,45.31,46.07,3995700.0],["2021-09-20",45.14,47.291,44.99,46.21,2122500.0],["2021-09-21",46.41,47.0,45.05,46.71,2138000.0],["2021-09-22",46.71,49.2,46.71,48.81,3018700.0],["2021-09-23",49.06,50.18,48.64,49.56,1574100.0],["2021-09-24",49.44,49.92,48.83,49.35,1535200.0],["2021-09-27",49.28,49.43,47.16,49.02,1021700.0],["2021-09-28",48.44,48.44,46.723,47.27,1653000.0],["2021-09-29",47.51,48.62,47.03,48.42,636500.0],["2021-09-30",48.99,49.95,48.42,49.08,1328500.0],["2021-10-01",46.24,46.25,40.56,43.27,4322600.0],["2021-10-04",42.585,44.71,42.15,42.77,1726400.0],["2021-10-05",42.76,44.06,42.245,42.92,3888400.0],["2021-10-06",42.45,42.86,40.8,42.16,2745600.0],["2021-10-07",42.79,44.54,42.665,43.15,1258700.0],["2021-10-08",43.3,43.3,40.75,40.89,743600.0],["2021-10-11",40.52,41.83,38.68,38.85,948800.0],["2021-10-12",39.19,39.6,36.89,38.18,2069900.0],["2021-10-13",38.49,39.7,37.855,38.2,1238200.0],["2021-10-14",38.38,39.47,36.75,37.68,1160500.0],["2021-10-15",38.02,38.68,36.865,37.09,1643300.0],["2021-10-18",37.03,38.6,36.885,38.07,1079800.0],["2021-10-19",38.425,40.8,38.25,39.88,1821100.0],["2021-10-20",40.01,41.73,40.01,40.85,1490400.0],["2021-10-21",40.94,42.37,40.61,42.23,1666100.0],["2021-10-22",42.42,42.61,41.35,42.0,1698600.0],["2021-10-25",42.37,43.45,41.855,42.16,850800.0],["2021-10-26",42.33,42.75,40.13,41.24,879900.0],["2021-10-27",41.35,42.7,41.05,41.92,917100.0],["2021-10-28",41.88,42.9,41.53,42.13,1357700.0],["2021-10-29",42.02,42.99,41.23,42.29,935500.0],["2021-11-01",42.54,43.27,42.07,42.52,1344400.0],["2021-11-02",42.85,45.25,41.6,45.21,1685200.0],["2021-11-03",45.6,46.43,44.145,45.07,946000.0],["2021-11-04",44.75,45.31,43.57,44.84,2562000.0],["2021-11-05",40.57,41.285,33.62,35.0,5582000.0],["2021-11-08",36.21,36.96,35.3,35.73,1764300.0],["2021-11-09",35.85,36.42,35.54,35.84,2023300.0],["2021-11-10",35.97,36.346,34.88,35.2,2063600.0],["2021-11-11",36.6,38.0,35.47,36.43,2803000.0],["2021-11-12",36.46,38.18,36.36,37.61,1355400.0],["2021-11-15",37.92,38.105,36.91,36.96,1125800.0],["2021-11-16",36.49,37.57,36.4,36.96,2273000.0],["2021-11-17",37.16,37.78,36.8,37.57,1242200.0],["2021-11-18",37.83,38.59,37.1,37.62,818200.0],["2021-11-19",38.0,38.99,36.93,37.46,1265000.0],["2021-11-22",37.45,38.24,37.0,37.55,1316200.0],["2021-11-23",37.23,37.52,35.64,36.49,1322700.0],["2021-11-24",36.45,37.25,36.13,37.16,763900.0],["2021-11-26",39.86,41.98,39.01,41.49,1936800.0],["2021-11-29",42.09,44.14,41.67,43.2,3277800.0],["2021-11-30",42.78,46.29,42.78,45.94,3069000.0],["2021-12-01",45.11,45.79,43.33,43.44,1358700.0],["2021-12-02",42.71,43.92,41.74,43.03,1162600.0],["2021-12-03",43.5,43.94,41.25,42.15,978100.0],["2021-12-06",42.15,42.17,39.62,40.73,1531400.0],["2021-12-07",41.54,42.58,40.97,41.75,1482100.0],["2021-12-08",42.05,44.24,41.43,43.27,1364000.0],["2021-12-09",43.52,43.97,42.57,42.71,777200.0],["2021-12-10",41.86,42.41,39.36,39.47,1111400.0],["2021-12-13",40.06,40.39,39.18,40.18,1284300.0],["2021-12-14",40.26,40.46,39.01,39.5,1241800.0],["2021-12-15",39.69,40.61,39.16,39.98,1137400.0],["2021-12-16",39.93,41.24,39.77,40.09,1062500.0],["2021-12-17",39.85,41.77,39.17,41.34,3537000.0],["2021-12-20",41.84,42.98,40.86,42.02,999100.0],["2021-12-21",41.88,42.44,41.16,41.38,828600.0],["2021-12-22",41.41,42.401,40.765,41.2,922800.0],["2021-12-23",41.02,42.61,40.53,42.0,678500.0],["2021-12-27",41.86,43.5,41.81,42.93,574600.0],["2021-12-28",42.73,43.065,40.15,40.67,533400.0],["2021-12-29",40.72,41.15,40.02,41.12,537400.0],["2021-12-30",41.2,42.28,40.71,41.86,517200.0],["2021-12-31",41.76,42.96,41.76,41.9,318400.0],["2022-01-03",41.87,41.87,39.62,39.76,1162500.0],["2022-01-04",39.1,39.3,35.0,35.45,1697900.0],["2022-01-05",35.28,36.19,33.71,34.07,1936500.0],["2022-01-06",33.29,34.42,31.92,33.62,1987800.0],["2022-01-07",34.3,35.03,33.06,33.45,1444100.0],["2022-01-10",33.32,33.48,31.86,33.48,1566400.0],["2022-01-11",33.54,34.391,32.705,34.35,1457600.0],["2022-01-12",34.39,34.755,32.79,33.07,1268100.0],["2022-01-13",33.27,33.405,31.08,31.33,1794000.0],["2022-01-14",31.13,31.54,29.59,30.33,1571800.0],["2022-01-18",29.66,29.66,27.6,27.97,1862000.0],["2022-01-19",28.13,28.51,26.89,27.01,1661300.0],["2022-01-20",27.43,27.95,26.14,26.28,2314100.0],["2022-01-21",26.16,26.29,24.245,24.46,1966300.0],["2022-01-24",24.01,26.77,23.16,26.75,3220500.0],["2022-01-25",26.29,27.09,25.79,26.32,1638400.0],["2022-01-26",26.68,27.095,25.43,25.65,1712900.0],["2022-01-27",27.445,27.445,24.785,25.25,1562600.0],["2022-01-28",25.55,27.44,25.21,27.3,1993000.0],["2022-01-31",27.46,29.12,27.44,28.92,1751200.0],["2022-02-01",29.69,30.14,29.01,29.77,1551200.0],["2022-02-02",29.8,30.87,28.725,30.59,2633800.0],["2022-02-03",29.74,30.18,29.08,29.38,1157000.0],["2022-02-04",29.14,29.98,28.75,29.57,831600.0],["2022-02-07",29.48,30.53,29.46,29.66,1074700.0],["2022-02-08",28.92,29.35,27.9,28.47,2123900.0],["2022-02-09",29.09,29.53,28.77,29.52,2122200.0],["2022-02-10",28.67,30.1,28.38,28.84,1966300.0],["2022-02-11",28.62,29.68,28.4,28.52,1358700.0],["2022-02-14",28.47,30.45,28.43,29.85,3347200.0],["2022-02-15",30.6,31.41,29.45,30.92,3173700.0],["2022-02-16",30.92,32.54,30.12,32.15,4513500.0],["2022-02-17",32.1,32.87,30.99,31.94,3035400.0],["2022-02-18",31.69,33.4,31.14,32.75,2925800.0],["2022-02-22",32.49,34.4,32.28,34.03,5120700.0],["2022-02-23",34.89,35.467,33.81,33.84,5770200.0],["2022-02-24",33.17,34.87,29.69,33.5,4216900.0],["2022-02-25",34.86,39.85,33.86,37.11,12416600.0],["2022-02-28",36.5,39.19,35.2,39.07,4226000.0],["2022-03-01",39.19,40.28,38.16,39.43,2277900.0],["2022-03-02",39.28,39.95,38.7,39.61,2676200.0],["2022-03-03",39.9,40.0,39.3,39.61,1319200.0],["2022-03-04",38.82,40.06,37.92,39.49,2017200.0],["2022-03-07",38.9,39.42,38.02,38.65,1620300.0],["2022-03-08",37.4,37.9,34.7,35.26,3387100.0],["2022-03-09",35.58,37.57,35.285,37.34,1682400.0],["2022-03-10",36.6,39.8,35.59,38.85,1798200.0],["2022-03-11",39.03,39.9,38.16,38.16,1089600.0],["2022-03-14",38.01,39.88,37.25,37.63,1085200.0],["2022-03-15",38.09,38.57,37.02,38.46,760500.0],["2022-03-16",39.09,40.3,38.38,39.55,1300800.0],["2022-03-17",39.38,40.16,39.02,39.57,1194700.0],["2022-03-18",39.63,41.82,39.48,40.92,2304000.0],["2022-03-21",40.77,41.0,38.27,38.5,1372800.0],["2022-03-22",38.44,39.58,38.385,38.84,2768000.0],["2022-03-23",38.46,38.77,36.84,37.74,755400.0],["2022-03-24",37.54,38.23,37.09,37.27,966300.0],["2022-03-25",37.69,37.79,36.305,36.4,1067100.0],["2022-03-28",36.25,37.02,35.48,35.67,2736100.0],["2022-03-29",36.35,37.32,35.69,36.28,2797800.0],["2022-03-30",36.4,37.23,34.95,35.63,3110000.0],["2022-03-31",35.85,36.3,34.39,35.27,2377900.0],["2022-04-01",35.19,35.85,34.83,35.27,2132200.0],["2022-04-04",35.45,35.98,34.92,35.15,1272500.0],["2022-04-05",34.92,35.37,33.89,34.01,1628200.0],["2022-04-06",33.83,34.175,33.05,33.64,913900.0],["2022-04-07",33.45,37.21,33.34,36.89,5039800.0],["2022-04-08",36.68,38.79,36.65,37.48,1928600.0],["2022-04-11",36.7,37.66,35.575,37.15,1205900.0],["2022-04-12",37.49,38.24,36.16,36.33,1106400.0],["2022-04-13",36.37,37.62,35.94,37.22,732600.0],["2022-04-14",37.25,38.08,35.8,35.95,662700.0],["2022-04-18",35.74,35.74,34.02,34.47,963500.0],["2022-04-19",34.18,34.92,33.71,34.19,1211200.0],["2022-04-20",34.33,34.67,32.868,33.46,1542900.0],["2022-04-21",33.55,36.17,31.93,35.59,2377200.0],["2022-04-22",35.39,35.4,32.69,32.96,2010700.0],["2022-04-25",32.73,33.32,31.19,33.28,1949600.0],["2022-04-26",33.06,33.85,31.715,31.81,1130100.0],["2022-04-27",31.92,32.54,31.27,31.46,846500.0],["2022-04-28",31.75,31.93,29.67,30.56,1858000.0],["2022-04-29",30.61,32.21,29.92,30.73,2997700.0],["2022-05-02",30.25,31.35,29.6,30.66,1762200.0],["2022-05-03",30.59,31.84,29.96,30.13,1359900.0],["2022-05-04",31.14,31.14,29.25,30.51,1825000.0],["2022-05-05",30.06,30.17,27.98,28.55,2446900.0],["2022-05-06",27.38,33.91,26.83,32.37,4719200.0],["2022-05-09",31.2,31.95,29.41,29.53,2159200.0],["2022-05-10",29.79,32.43,28.83,29.61,1654500.0],["2022-05-11",29.06,31.14,29.06,29.95,2548600.0],["2022-05-12",30.08,32.32,29.96,32.28,2083300.0],["2022-05-13",33.04,33.88,32.69,33.54,1066900.0],["2022-05-16",33.34,33.91,32.24,32.29,651800.0],["2022-05-17",32.97,33.18,31.795,32.33,886000.0],["2022-05-18",31.77,32.29,30.61,31.13,623500.0],["2022-05-19",30.96,32.7,30.38,32.61,1341500.0],["2022-05-20",32.94,33.64,32.51,33.58,1494500.0],["2022-05-23",32.965,35.82,32.965,35.69,1973900.0],["2022-05-24",35.18,35.18,33.705,34.11,1272900.0],["2022-05-25",33.79,34.5,33.63,34.21,886800.0],["2022-05-26",34.59,35.09,33.69,34.5,1154200.0],["2022-05-27",34.63,35.22,33.94,34.28,955100.0],["2022-05-31",34.07,34.33,31.11,31.15,1461500.0],["2022-06-01",31.25,31.775,30.29,31.53,1432700.0],["2022-06-02",31.81,33.39,31.17,33.36,825500.0],["2022-06-03",33.21,33.81,32.17,32.55,1355900.0],["2022-06-06",32.68,33.42,31.84,31.97,579100.0],["2022-06-07",31.55,32.32,31.53,32.21,470900.0],["2022-06-08",32.06,32.47,30.43,30.51,1244900.0],["2022-06-09",30.59,30.62,29.06,29.08,902600.0],["2022-06-10",28.62,29.0,27.64,28.03,845900.0],["2022-06-13",27.0,28.0,25.555,26.05,1040400.0],["2022-06-14",26.07,26.405,24.73,26.33,1510100.0],["2022-06-15",26.84,27.41,25.871,26.81,868500.0],["2022-06-16",25.85,26.32,24.85,26.28,1401000.0],["2022-06-17",26.45,27.83,26.45,26.64,2292400.0],["2022-06-21",27.03,27.71,26.53,26.62,836600.0],["2022-06-22",26.31,26.95,25.9,26.78,810300.0],["2022-06-23",27.16,28.17,26.49,27.96,1306000.0],["2022-06-24",28.21,28.56,27.78,28.45,1413600.0],["2022-06-27",28.52,28.6,27.92,28.07,1653300.0],["2022-06-28",28.19,28.19,27.665,27.88,1095400.0],["2022-06-29",27.62,27.82,26.63,27.81,1028500.0],["2022-06-30",27.66,28.71,26.72,28.41,1290100.0],["2022-07-01",28.27,29.42,27.63,29.4,892200.0],["2022-07-05",29.06,29.55,28.31,29.32,751100.0],["2022-07-06",29.5,29.72,28.91,29.5,861400.0],["2022-07-07",29.39,30.44,29.22,30.37,925400.0],["2022-07-08",30.4,30.44,29.541,29.57,580700.0],["2022-07-11",29.39,29.615,28.83,28.87,559200.0],["2022-07-12",28.95,29.03,26.94,27.41,1408800.0],["2022-07-13",27.0,27.993,26.99,27.41,893400.0],["2022-07-14",27.02,27.3,25.1,25.57,1358900.0],["2022-07-15",25.73,25.91,23.05,24.94,3297800.0],["2022-07-18",25.06,26.195,24.52,24.73,1071800.0],["2022-07-19",24.96,26.82,24.96,26.79,1321600.0],["2022-07-20",27.1,27.57,26.89,27.1,826800.0],["2022-07-21",27.27,27.88,26.465,26.52,1833300.0],["2022-07-22",26.19,27.14,25.765,26.0,1039900.0],["2022-07-25",26.0,26.02,24.87,25.33,1450200.0],["2022-07-26",25.27,25.27,23.56,23.99,2274600.0],["2022-07-27",24.44,25.54,23.86,25.43,1964200.0],["2022-07-28",25.57,26.02,24.56,25.72,1239400.0],["2022-07-29",25.76,26.26,24.68,26.09,1647400.0],["2022-08-01",26.03,26.21,24.81,25.57,1518600.0],["2022-08-02",25.46,26.41,25.45,25.71,1100400.0],["2022-08-03",26.01,26.924,26.0,26.31,1248400.0],["2022-08-04",26.21,26.505,26.03,26.28,1396200.0],["2022-08-05",25.32,27.16,24.09,26.88,2454800.0],["2022-08-08",26.97,27.35,26.0,26.16,1465100.0],["2022-08-09",25.99,26.32,25.08,25.4,922600.0],["2022-08-10",25.77,26.71,25.6,26.38,675100.0],["2022-08-11",26.39,27.82,26.26,26.78,807200.0],["2022-08-12",26.91,27.15,26.47,26.6,572400.0],["2022-08-15",26.33,27.08,26.07,26.94,665200.0],["2022-08-16",26.74,26.805,25.84,26.56,887800.0],["2022-08-17",26.34,26.45,25.84,26.03,856400.0],["2022-08-18",25.93,25.93,24.18,24.83,2725700.0],["2022-08-19",24.69,24.985,24.365,24.48,772400.0],["2022-08-22",24.03,24.4,23.25,24.3,1017900.0],["2022-08-23",24.39,24.435,23.45,23.86,988800.0],["2022-08-24",24.01,24.01,23.15,23.27,851800.0],["2022-08-25",23.69,24.05,23.4,24.04,625700.0],["2022-08-26",23.97,24.02,22.01,22.26,867500.0],["2022-08-29",22.11,22.44,21.76,22.0,1036100.0],["2022-08-30",22.26,22.305,21.56,21.62,1423200.0],["2022-08-31",21.81,22.02,20.72,20.87,1293900.0],["2022-09-01",20.7,21.01,20.11,20.93,1186700.0],["2022-09-02",21.17,21.17,20.44,20.87,1007100.0],["2022-09-06",20.79,20.87,20.22,20.6,865300.0],["2022-09-07",20.58,20.8,19.83,20.7,1447100.0],["2022-09-08",20.59,22.17,20.41,22.14,1934400.0],["2022-09-09",22.3,23.08,21.97,22.93,1227600.0],["2022-09-12",23.0,23.77,22.46,23.36,1668200.0],["2022-09-13",22.57,23.02,22.21,22.8,1866800.0],["2022-09-14",22.91,23.92,22.85,23.31,1254700.0],["2022-09-15",23.04,24.41,23.04,23.9,1550000.0],["2022-09-16",23.68,23.975,22.95,23.3,2705700.0],["2022-09-19",22.92,23.17,22.532,23.14,1199900.0],["2022-09-20",22.86,23.39,22.51,23.24,1260600.0],["2022-09-21",23.26,25.37,22.99,25.09,2915100.0],["2022-09-22",24.94,25.27,23.97,24.55,2162300.0],["2022-09-23",24.45,25.9,24.24,25.82,3340300.0],["2022-09-26",25.76,26.55,24.58,24.61,1772800.0],["2022-09-27",24.85,25.37,24.331,25.1,1326400.0],["2022-09-28",25.29,25.64,24.95,25.37,996000.0],["2022-09-29",25.07,25.52,24.82,25.42,877300.0],["2022-09-30",25.41,26.26,25.3,25.53,1442500.0],["2022-10-03",25.6,25.83,24.7,24.78,1362600.0],["2022-10-04",22.99,23.0,19.81,21.595,7207800.0],["2022-10-05",21.65,22.72,20.87,21.32,3026800.0],["2022-10-06",21.24,21.47,19.84,20.93,2129700.0],["2022-10-07",20.81,21.32,19.553,19.74,1746700.0],["2022-10-10",19.66,20.59,18.49,19.76,10001000.0],["2022-10-11",19.67,19.78,17.93,17.98,1659300.0],["2022-10-12",18.05,18.785,17.69,18.03,1315500.0],["2022-10-13",17.64,19.24,17.48,18.92,1451700.0],["2022-10-14",19.08,19.55,18.96,19.28,1541200.0],["2022-10-17",19.58,20.36,19.21,19.42,1581400.0],["2022-10-18",19.87,20.63,19.59,19.65,2191600.0],["2022-10-19",19.35,19.48,16.58,17.06,2716700.0],["2022-10-20",17.05,17.06,15.95,16.28,1895000.0],["2022-10-21",16.27,17.05,16.0,16.68,1809700.0],["2022-10-24",16.62,16.85,16.17,16.5,1116300.0],["2022-10-25",16.54,16.9,16.3,16.7,1892000.0],["2022-10-26",16.71,17.37,16.61,16.71,1429900.0],["2022-10-27",16.68,16.72,15.87,16.62,1552700.0],["2022-10-28",16.72,16.86,16.46,16.72,1123800.0],["2022-10-31",16.73,17.335,16.56,16.6,1278000.0],["2022-11-01",16.79,16.79,16.32,16.43,1701800.0],["2022-11-02",16.44,16.565,15.2,15.36,2416700.0],["2022-11-03",13.49,15.71,13.49,14.51,4118800.0],["2022-11-04",15.5,15.57,14.32,15.51,2737400.0],["2022-11-07",15.51,15.58,14.02,14.16,2376700.0],["2022-11-08",14.23,14.91,14.01,14.25,2888200.0],["2022-11-09",14.07,14.26,13.405,13.47,2075000.0],["2022-11-10",14.16,14.875,13.8,14.72,5266100.0],["2022-11-11",14.72,16.06,14.55,15.7,3995300.0],["2022-11-14",15.62,15.86,14.89,14.98,2576800.0],["2022-11-15",15.33,15.565,14.71,14.99,2893600.0],["2022-11-16",14.93,15.0,14.14,14.35,2674800.0],["2022-11-17",14.1,14.43,13.65,14.39,1930200.0],["2022-11-18",14.62,14.84,14.42,14.47,2519900.0],["2022-11-21",14.42,14.56,13.93,14.15,1604100.0],["2022-11-22",14.3,14.44,14.03,14.35,1205300.0],["2022-11-23",14.33,14.65,14.2,14.25,668400.0],["2022-11-25",14.16,14.38,14.02,14.3,716300.0],["2022-11-28",14.18,14.57,14.123,14.37,1382500.0],["2022-11-29",14.45,14.64,14.03,14.17,939000.0],["2022-11-30",14.24,14.88,13.96,14.88,1453700.0],["2022-12-01",14.95,14.95,14.32,14.4,1513100.0],["2022-12-02",14.4,14.465,13.75,13.91,1065900.0],["2022-12-05",13.83,13.94,13.03,13.34,1500800.0],["2022-12-06",13.21,13.3,12.19,12.5,2124100.0],["2022-12-07",12.73,13.03,12.35,12.71,1385100.0],["2022-12-08",12.71,13.56,12.16,13.3,2399900.0],["2022-12-09",13.21,13.41,12.97,13.28,3042000.0],["2022-12-12",13.4,13.63,12.925,13.3,3055200.0],["2022-12-13",13.89,14.42,13.77,14.27,5024100.0],["2022-12-14",14.58,15.32,14.54,15.13,4177600.0],["2022-12-15",14.92,15.1,14.43,15.01,2276100.0],["2022-12-16",14.9,15.06,14.56,14.79,4025900.0],["2022-12-19",14.79,14.79,14.175,14.24,1061300.0],["2022-12-20",14.11,14.455,13.97,14.22,1490300.0],["2022-12-21",14.36,14.67,14.0,14.12,2100700.0],["2022-12-22",14.05,14.39,13.63,14.31,2020100.0],["2022-12-23",14.23,14.49,13.83,13.97,897900.0],["2022-12-27",13.94,14.115,13.51,13.82,817400.0],["2022-12-28",13.79,14.24,13.68,13.88,673800.0],["2022-12-29",14.01,14.495,13.765,14.1,1123900.0],["2022-12-30",13.95,14.63,13.91,14.31,1367800.0],["2023-01-03",14.41,14.53,13.58,13.69,1284500.0],["2023-01-04",13.79,14.34,13.74,13.98,2731500.0],["2023-01-05",13.24,13.46,12.26,13.26,2675100.0],["2023-01-06",13.275,13.505,13.075,13.17,1786500.0],["2023-01-09",13.32,13.42,12.95,12.99,3517500.0],["2023-01-10",13.06,13.916,12.91,13.65,2671800.0],["2023-01-11",13.71,14.045,13.65,14.01,1462200.0],["2023-01-12",14.1,14.15,13.375,13.8,1700500.0],["2023-01-13",13.68,13.85,13.47,13.83,1045700.0],["2023-01-17",13.74,13.879,13.54,13.77,1175800.0],["2023-01-18",13.87,14.53,13.84,14.03,1383800.0],["2023-01-19",13.87,14.02,13.56,13.96,923100.0],["2023-01-20",14.05,14.1,13.76,14.05,691700.0],["2023-01-23",13.99,14.67,13.89,14.51,825700.0],["2023-01-24",14.43,14.43,13.46,13.58,2253700.0],["2023-01-25",13.46,13.88,13.29,13.87,844600.0],["2023-01-26",14.0,14.21,13.78,13.89,628100.0],["2023-01-27",13.75,14.76,13.73,14.5,1101900.0],["2023-01-30",14.45,14.47,14.11,14.41,876900.0],["2023-01-31",14.69,14.73,14.375,14.66,859300.0],["2023-02-01",14.64,15.335,14.62,15.14,932800.0],["2023-02-02",15.45,15.675,15.165,15.5,1084900.0],["2023-02-03",15.22,15.34,14.66,14.88,655400.0],["2023-02-06",14.77,14.825,14.438,14.48,1421100.0],["2023-02-07",14.33,14.581,14.03,14.54,570200.0],["2023-02-08",14.56,14.6,14.2,14.24,770200.0],["2023-02-09",14.34,14.411,14.02,14.03,871100.0],["2023-02-10",13.98,14.13,13.77,13.96,446300.0],["2023-02-13",13.95,14.24,13.805,14.07,556800.0],["2023-02-14",13.99,14.17,13.79,14.15,541200.0],["2023-02-15",14.08,15.33,13.96,15.23,2146400.0],["2023-02-16",14.95,15.48,14.815,14.96,1289900.0],["2023-02-17",14.81,14.855,14.34,14.7,1571400.0],["2023-02-21",14.47,14.66,13.72,14.0,824400.0],["2023-02-22",13.98,14.02,13.59,13.83,1563900.0],["2023-02-23",16.31,16.9,14.43,14.96,3348500.0],["2023-02-24",14.61,15.06,14.34,14.36,1796600.0],["2023-02-27",14.36,14.76,14.17,14.45,1218400.0],["2023-02-28",14.4,14.81,14.2,14.75,1586100.0],["2023-03-01",14.72,15.01,14.46,14.97,1890700.0],["2023-03-02",14.83,15.89,14.809,15.77,1220900.0],["2023-03-03",15.85,16.578,15.73,16.48,1921700.0],["2023-03-06",16.54,16.57,15.75,15.77,1617300.0],["2023-03-07",15.67,15.8,15.34,15.35,1866100.0],["2023-03-08",15.18,15.84,15.18,15.57,1683600.0],["2023-03-09",15.65,15.78,14.86,14.93,834200.0],["2023-03-10",14.87,14.87,14.39,14.66,1576300.0],["2023-03-13",14.71,15.52,14.31,14.98,1119300.0],["2023-03-14",15.29,15.76,15.29,15.49,894100.0],["2023-03-15",15.22,15.54,14.99,15.52,1086700.0],["2023-03-16",15.31,15.34,14.71,14.86,1657700.0],["2023-03-17",14.87,14.87,13.99,14.21,1476700.0],["2023-03-20",14.22,14.38,14.05,14.24,1441000.0],["2023-03-21",14.48,14.65,14.14,14.18,874500.0],["2023-03-22",14.11,14.375,13.6,13.61,1732800.0],["2023-03-23",13.72,14.1,13.7,13.74,1447500.0],["2023-03-24",13.59,13.76,13.38,13.67,790100.0],["2023-03-27",13.83,13.99,13.69,13.77,1066500.0],["2023-03-28",13.73,13.815,13.49,13.7,756000.0],["2023-03-29",13.93,14.05,13.63,13.64,527500.0],["2023-03-30",13.75,13.88,13.49,13.5,621200.0],["2023-03-31",13.73,14.335,13.655,14.01,1008900.0],["2023-04-03",13.96,14.055,13.46,13.56,1478100.0],["2023-04-04",13.6,13.85,13.44,13.56,1454500.0],["2023-04-05",13.52,13.75,13.26,13.52,799700.0],["2023-04-06",13.53,13.69,13.42,13.68,604200.0],["2023-04-10",13.58,14.0,13.43,13.94,978600.0],["2023-04-11",13.98,14.19,13.52,13.71,988200.0],["2023-04-12",13.89,13.95,13.48,13.75,1115500.0],["2023-04-13",13.78,14.165,13.7,14.04,911500.0],["2023-04-14",14.02,14.18,13.77,14.11,1131200.0],["2023-04-17",14.18,14.26,13.8,14.14,745500.0],["2023-04-18",14.27,14.27,13.97,14.19,1256300.0],["2023-04-19",14.09,14.26,13.94,14.11,1311900.0],["2023-04-20",13.97,14.23,13.8,14.1,1414900.0],["2023-04-21",14.19,14.578,14.16,14.46,1074700.0],["2023-04-24",14.49,14.49,14.2,14.37,1696900.0],["2023-04-25",14.22,14.22,13.09,13.35,4809200.0],["2023-04-26",13.26,13.47,13.0,13.22,2496500.0],["2023-04-27",13.31,13.54,13.11,13.42,1425300.0],["2023-04-28",13.47,14.19,13.38,13.79,1297300.0],["2023-05-01",13.87,13.93,13.55,13.63,1161900.0],["2023-05-02",13.56,13.7,13.15,13.17,1319100.0],["2023-05-03",13.29,13.57,13.16,13.33,1624900.0],["2023-05-04",13.26,13.7,13.21,13.34,1414100.0],["2023-05-05",13.56,15.08,13.05,14.47,6157400.0],["2023-05-08",14.99,15.0,13.64,13.9,5053500.0],["2023-05-09",12.39,14.185,11.89,12.09,10978500.0],["2023-05-10",12.37,13.24,11.91,12.12,9009100.0],["2023-05-11",12.0,13.76,11.91,13.69,7381900.0],["2023-05-12",13.82,14.93,13.68,14.83,5438900.0],["2023-05-15",14.66,15.2,14.23,15.0,2681000.0],["2023-05-16",14.85,16.62,12.04,13.39,14447700.0],["2023-05-17",13.45,13.64,12.56,12.82,4486400.0],["2023-05-18",12.81,12.855,12.28,12.75,2914900.0],["2023-05-19",12.85,13.88,12.85,13.38,2948700.0],["2023-05-22",13.49,13.76,13.06,13.6,1389700.0],["2023-05-23",12.88,13.86,12.77,13.64,3394900.0],["2023-05-24",13.51,13.68,12.97,13.4,1559100.0],["2023-05-25",13.46,13.46,12.88,13.22,2002000.0],["2023-05-26",13.23,13.418,12.81,13.05,1110800.0],["2023-05-30",13.09,13.147,12.03,12.29,1498900.0],["2023-05-31",12.05,13.5,11.59,12.84,9459700.0],["2023-06-01",12.86,13.3,12.4,13.17,3595800.0],["2023-06-02",13.44,13.57,13.14,13.33,1573300.0],["2023-06-05",13.34,13.95,13.25,13.76,2964500.0],["2023-06-06",13.86,14.36,13.55,13.7,1425100.0],["2023-06-07",13.79,14.14,13.71,13.99,2023500.0],["2023-06-08",14.05,14.095,13.44,13.51,1068100.0],["2023-06-09",13.49,13.61,12.94,13.03,1023200.0],["2023-06-12",13.19,14.24,13.15,14.15,1670000.0],["2023-06-13",14.16,14.66,14.08,14.64,1489500.0],["2023-06-14",14.67,14.88,13.92,13.95,2010400.0],["2023-06-15",13.9,14.21,13.32,13.4,1981400.0],["2023-06-16",13.41,13.97,13.3,13.78,5033400.0],["2023-06-20",13.55,13.55,13.0,13.07,1668900.0],["2023-06-21",12.95,13.51,12.82,13.18,4970800.0],["2023-06-22",13.24,13.6,12.95,13.4,1824600.0],["2023-06-23",13.32,13.51,13.03,13.07,1775000.0],["2023-06-26",13.01,13.14,12.78,12.81,841200.0],["2023-06-27",12.9,12.9,12.17,12.54,2308300.0],["2023-06-28",12.59,12.77,12.37,12.46,874500.0],["2023-06-29",12.4,12.81,12.228,12.51,803700.0],["2023-06-30",12.61,12.75,12.42,12.43,717000.0],["2023-07-03",12.41,12.58,12.16,12.44,667100.0],["2023-07-05",12.56,12.56,12.12,12.19,2275900.0],["2023-07-06",12.0,12.165,11.735,12.07,4399900.0],["2023-07-07",12.12,12.359,12.07,12.18,1164000.0],["2023-07-10",12.12,12.53,12.08,12.21,1769300.0],["2023-07-11",12.39,12.81,12.11,12.19,1875800.0],["2023-07-12",12.46,12.725,12.38,12.52,2860200.0],["2023-07-13",12.5,13.01,12.33,12.85,2521500.0],["2023-07-14",12.92,13.31,12.73,12.79,2722200.0],["2023-07-17",12.79,12.835,12.32,12.52,1512600.0],["2023-07-18",12.53,12.71,12.385,12.48,1141100.0],["2023-07-19",12.6,12.78,12.3,12.55,1219900.0],["2023-07-20",12.61,12.715,12.35,12.52,763600.0],["2023-07-21",12.49,12.915,12.37,12.5,1653000.0],["2023-07-24",12.47,12.56,12.345,12.48,1427900.0],["2023-07-25",12.35,12.52,11.48,11.7,3645200.0],["2023-07-26",11.61,11.868,11.375,11.79,2497700.0],["2023-07-27",11.87,11.985,11.35,11.43,1800400.0],["2023-07-28",11.4,11.58,11.115,11.45,2458700.0],["2023-07-31",11.47,11.66,11.14,11.31,1474700.0],["2023-08-01",11.27,11.6,10.8,11.03,4569400.0],["2023-08-02",10.83,12.1,10.78,11.95,6580800.0],["2023-08-03",11.95,12.1,11.595,12.06,2764000.0],["2023-08-04",12.05,12.105,11.44,11.5,2861300.0],["2023-08-07",11.39,11.425,10.76,11.02,3203600.0],["2023-08-08",9.45,11.7,9.2,11.1,8327600.0],["2023-08-09",11.12,11.37,10.75,10.75,3433700.0],["2023-08-10",10.83,10.835,9.905,10.3,3198700.0],["2023-08-11",10.3,10.55,10.2,10.34,1838600.0],["2023-08-14",10.19,10.25,9.86,10.05,2373600.0],["2023-08-15",10.02,10.57,9.89,10.38,3398400.0],["2023-08-16",10.23,10.475,10.12,10.4,2333500.0],["2023-08-17",10.41,10.575,10.33,10.44,1635000.0],["2023-08-18",10.34,10.53,9.92,10.11,2282100.0],["2023-08-21",10.17,10.58,10.03,10.48,3075900.0],["2023-08-22",10.58,11.23,10.488,10.73,2935300.0],["2023-08-23",10.84,10.87,10.56,10.57,1450500.0],["2023-08-24",10.56,10.625,10.08,10.12,2303300.0],["2023-08-25",10.16,10.49,10.09,10.4,2263200.0],["2023-08-28",10.43,10.6,9.98,10.32,4086000.0],["2023-08-29",10.42,10.62,10.37,10.42,1638900.0],["2023-08-30",10.45,10.53,10.165,10.33,3479000.0],["2023-08-31",10.4,10.595,10.29,10.34,1484500.0],["2023-09-01",10.42,10.555,10.245,10.3,1238000.0],["2023-09-05",10.27,10.37,10.02,10.09,1751700.0],["2023-09-06",10.1,11.16,10.06,10.85,4367400.0],["2023-09-07",10.71,11.17,10.39,11.09,3891200.0],["2023-09-08",11.09,11.26,10.66,10.83,2695100.0],["2023-09-11",10.77,10.88,10.19,10.42,2022800.0],["2023-09-12",10.44,10.465,10.03,10.3,1794000.0],["2023-09-13",10.39,10.455,10.063,10.08,1236300.0],["2023-09-14",10.07,10.36,10.035,10.33,1232200.0],["2023-09-15",10.29,10.763,10.21,10.46,3585700.0],["2023-09-18",10.41,10.435,10.1,10.12,1855500.0],["2023-09-19",10.15,10.25,10.06,10.15,1583400.0],["2023-09-20",10.24,10.24,9.955,10.01,1484200.0],["2023-09-21",10.01,10.15,9.87,10.04,1270600.0],["2023-09-22",10.05,10.1,9.29,9.6,2989900.0],["2023-09-25",9.6,9.6,9.13,9.3,1954500.0],["2023-09-26",9.24,9.519,9.09,9.14,3198700.0],["2023-09-27",9.23,9.79,9.23,9.76,1950200.0],["2023-09-28",9.72,9.95,9.38,9.6,2046100.0],["2023-09-29",9.6,10.25,9.55,10.0,1377400.0],["2023-10-02",9.94,9.96,9.585,9.69,1386600.0],["2023-10-03",9.64,10.185,9.56,9.87,1439300.0],["2023-10-04",9.91,9.985,9.51,9.67,1721400.0],["2023-10-05",9.64,9.745,9.34,9.66,1058000.0],["2023-10-06",9.52,9.54,9.08,9.1,3418300.0],["2023-10-09",9.04,9.135,8.5,9.03,2327600.0],["2023-10-10",9.04,9.19,8.585,8.61,2912300.0],["2023-10-11",8.58,8.82,8.25,8.45,2688500.0],["2023-10-12",8.45,8.501,7.955,8.19,2487000.0],["2023-10-13",8.15,8.21,7.75,7.77,2724900.0],["2023-10-16",7.77,7.83,7.5,7.54,2692400.0],["2023-10-17",7.49,7.64,7.24,7.57,2942600.0],["2023-10-18",7.54,7.565,7.14,7.19,4860000.0],["2023-10-19",7.22,7.25,6.935,6.98,2800800.0],["2023-10-20",6.96,7.09,6.89,6.91,2033700.0],["2023-10-23",6.84,6.86,6.645,6.66,1704800.0],["2023-10-24",6.66,6.81,6.5,6.58,2601900.0],["2023-10-25",6.49,6.53,6.285,6.36,2003900.0],["2023-10-26",6.37,6.5,6.29,6.38,2004900.0],["2023-10-27",6.37,6.38,6.16,6.22,1817000.0],["2023-10-30",6.21,7.065,6.21,7.0,3586200.0],["2023-10-31",6.98,7.18,6.735,6.86,2576400.0],["2023-11-01",6.87,6.87,6.565,6.71,2612400.0],["2023-11-02",6.8,6.895,6.525,6.72,1530800.0],["2023-11-03",6.87,7.07,6.84,6.9,1498100.0],["2023-11-06",6.89,6.98,6.655,6.84,1853200.0],["2023-11-07",6.77,6.95,6.61,6.88,1722700.0],["2023-11-08",6.12,6.22,4.6,4.7,12086200.0],["2023-11-09",4.76,4.79,4.52,4.7,4949800.0],["2023-11-10",4.67,5.14,4.572,5.13,4328700.0],["2023-11-13",5.12,5.19,4.92,4.95,2370100.0],["2023-11-14",5.13,5.325,5.01,5.17,3280200.0],["2023-11-15",5.23,5.548,5.19,5.19,3883400.0],["2023-11-16",5.18,5.225,4.92,5.11,2600500.0],["2023-11-17",5.14,5.17,4.87,5.02,3414700.0],["2023-11-20",5.05,5.05,4.9,4.93,3003800.0],["2023-11-21",4.95,5.035,4.685,4.93,6143800.0],["2023-11-22",4.99,5.24,4.975,5.17,2012100.0],["2023-11-24",5.16,5.51,5.16,5.35,1061600.0],["2023-11-27",5.32,5.335,5.095,5.12,2679100.0],["2023-11-28",5.09,5.245,4.99,5.12,2448200.0],["2023-11-29",5.18,5.4,5.12,5.2,2492200.0],["2023-11-30",5.22,5.28,5.07,5.1,1831800.0],["2023-12-01",5.05,5.41,4.92,5.37,2740600.0],["2023-12-04",5.36,5.62,5.36,5.38,2297600.0],["2023-12-05",5.36,5.36,5.16,5.21,1743600.0],["2023-12-06",5.21,5.5,5.12,5.34,2122100.0],["2023-12-07",5.31,5.33,5.11,5.18,1987900.0],["2023-12-08",5.19,5.19,5.015,5.12,1421400.0],["2023-12-11",5.09,5.26,5.03,5.15,1552800.0],["2023-12-12",5.41,5.74,5.27,5.59,3372200.0],["2023-12-13",5.58,5.96,5.38,5.93,2491300.0],["2023-12-14",6.03,6.58,6.03,6.24,2946100.0],["2023-12-15",6.26,6.435,6.21,6.23,3091200.0],["2023-12-18",6.19,6.29,6.07,6.23,1590700.0],["2023-12-19",6.28,6.65,6.28,6.58,2047200.0],["2023-12-20",6.58,6.655,6.37,6.37,2044900.0],["2023-12-21",6.44,6.905,6.44,6.68,2113100.0],["2023-12-22",6.72,6.78,6.55,6.61,1138600.0],["2023-12-26",6.61,6.69,6.495,6.64,885000.0],["2023-12-27",6.7,6.83,6.57,6.66,1290800.0],["2023-12-28",6.63,6.805,6.605,6.72,2016200.0],["2023-12-29",6.7,6.725,6.51,6.55,1522700.0],["2024-01-02",6.54,7.1,6.48,6.74,2377500.0],["2024-01-03",6.68,6.68,6.32,6.34,1871400.0],["2024-01-04",6.28,6.39,6.16,6.33,2660200.0],["2024-01-05",6.27,6.57,6.17,6.54,2765700.0],["2024-01-08",6.42,6.93,6.3,6.87,1835000.0],["2024-01-09",6.8,7.205,6.62,6.66,2538600.0],["2024-01-10",6.64,6.9,6.5,6.8,2099400.0],["2024-01-11",6.73,6.81,6.37,6.57,1727900.0],["2024-01-12",6.61,6.865,6.5,6.51,1753900.0],["2024-01-16",6.45,6.5,6.28,6.43,1291200.0],["2024-01-17",6.32,6.41,6.175,6.22,1254400.0],["2024-01-18",6.24,6.32,6.16,6.28,829800.0],["2024-01-19",6.28,6.31,6.09,6.25,978200.0],["2024-01-22",6.27,6.49,6.255,6.39,1417500.0],["2024-01-23",6.44,6.59,6.29,6.3,1228300.0],["2024-01-24",6.38,6.405,6.065,6.12,1322000.0],["2024-01-25",6.21,6.27,6.03,6.15,964800.0],["2024-01-26",6.24,6.775,6.24,6.47,2977800.0],["2024-01-29",6.45,6.54,6.19,6.43,1666000.0],["2024-01-30",6.27,6.4,5.9,5.94,2210600.0],["2024-01-31",5.95,5.998,5.68,5.8,2287600.0],["2024-02-01",5.84,5.93,5.3,5.38,2927800.0],["2024-02-02",5.3,5.325,5.145,5.24,1804200.0],["2024-02-05",5.2,5.44,5.13,5.27,2470000.0],["2024-02-06",5.21,5.63,5.14,5.54,1392600.0],["2024-02-07",5.54,5.59,5.39,5.46,987400.0],["2024-02-08",5.42,5.5,5.265,5.46,1560000.0],["2024-02-09",5.48,5.72,5.37,5.52,2124100.0],["2024-02-12",5.495,5.74,5.46,5.5,2658100.0],["2024-02-13",5.34,5.43,5.06,5.14,3307300.0],["2024-02-14",5.21,5.315,5.115,5.15,2370300.0],["2024-02-15",5.17,5.75,5.17,5.48,4431600.0],["2024-02-16",5.4,5.48,5.25,5.31,2768600.0],["2024-02-20",5.26,5.39,5.165,5.32,2455900.0],["2024-02-21",5.26,5.36,5.15,5.26,2422500.0],["2024-02-22",5.22,5.24,5.045,5.11,2825500.0],["2024-02-23",6.95,8.62,6.77,8.36,25865200.0],["2024-02-26",8.3,8.84,7.81,8.03,4848900.0],["2024-02-27",8.08,8.41,7.78,8.26,4031800.0],["2024-02-28",8.21,8.41,7.88,8.02,2216100.0],["2024-02-29",8.11,8.32,7.655,7.73,2595000.0],["2024-03-01",7.74,7.895,7.55,7.59,1924900.0],["2024-03-04",7.57,7.725,7.27,7.61,1736300.0],["2024-03-05",7.51,7.68,7.095,7.11,2212700.0],["2024-03-06",7.11,7.515,7.02,7.28,1952000.0],["2024-03-07",7.27,7.34,6.96,7.19,1950400.0],["2024-03-08",7.3,7.805,7.285,7.67,2303100.0],["2024-03-11",7.71,7.9,7.53,7.75,2201300.0],["2024-03-12",7.68,7.92,7.44,7.74,1872800.0],["2024-03-13",7.74,8.155,7.71,7.9,1644600.0],["2024-03-14",7.84,7.89,7.27,7.31,2199500.0],["2024-03-15",7.28,7.785,7.095,7.7,6787200.0],["2024-03-18",7.79,8.31,7.39,7.96,3552500.0],["2024-03-19",7.85,8.27,7.79,8.02,1590600.0],["2024-03-20",8.01,8.26,7.87,8.19,2143800.0],["2024-03-21",8.2,8.295,7.85,8.16,5755700.0],["2024-03-22",8.25,8.81,7.98,8.76,3569800.0],["2024-03-25",8.7,8.87,8.425,8.49,2080400.0],["2024-03-26",8.71,8.74,8.24,8.34,1801100.0],["2024-03-27",8.41,8.625,8.255,8.58,1855900.0],["2024-03-28",8.64,8.77,8.49,8.67,2496400.0],["2024-04-01",8.68,8.725,8.43,8.6,1847200.0],["2024-04-02",8.41,8.71,8.27,8.51,2809400.0],["2024-04-03",8.5,8.77,8.4,8.61,5353100.0],["2024-04-04",8.7,8.92,8.44,8.52,3340100.0],["2024-04-05",8.48,8.505,7.805,7.95,2584400.0],["2024-04-08",8.03,8.225,7.79,7.87,1738600.0],["2024-04-09",7.88,8.55,7.83,8.51,1817300.0],["2024-04-10",8.57,8.625,8.28,8.6,2264000.0],["2024-04-11",8.69,8.73,8.385,8.59,1563500.0],["2024-04-12",8.55,8.61,8.23,8.4,1257200.0],["2024-04-15",8.43,8.43,8.07,8.11,1707700.0],["2024-04-16",8.1,8.23,7.952,8.14,1568900.0],["2024-04-17",8.19,8.3,7.675,7.73,1808500.0],["2024-04-18",7.71,7.76,7.485,7.61,1628400.0],["2024-04-19",7.58,7.66,7.19,7.3,1331900.0],["2024-04-22",7.35,7.51,7.26,7.37,1452700.0],["2024-04-23",7.38,8.1,7.37,7.72,2241200.0],["2024-04-24",7.76,7.96,7.6,7.67,1506100.0],["2024-04-25",7.54,7.63,7.31,7.58,1362100.0],["2024-04-26",7.61,7.82,7.5,7.7,1260200.0],["2024-04-29",7.76,7.97,7.71,7.85,1760700.0],["2024-04-30",7.77,8.225,7.72,8.2,2284900.0],["2024-05-01",8.23,8.74,8.13,8.42,1479100.0],["2024-05-02",8.58,8.8,8.42,8.8,1426200.0],["2024-05-03",8.96,9.135,8.85,8.97,1808600.0],["2024-05-06",8.99,9.08,8.855,9.01,2300300.0],["2024-05-07",9.09,9.1,8.88,8.96,1873300.0],["2024-05-08",8.81,9.0,8.65,8.87,1569400.0],["2024-05-09",9.15,10.14,8.69,9.86,5157200.0],["2024-05-10",9.83,10.57,9.83,10.46,3834100.0],["2024-05-13",10.45,10.71,10.33,10.53,2366800.0],["2024-05-14",10.73,10.99,10.61,10.7,1897000.0],["2024-05-15",10.88,11.22,10.73,11.2,1616900.0],["2024-05-16",11.23,11.505,11.02,11.1,1680500.0],["2024-05-17",11.09,11.555,10.96,11.32,1655200.0],["2024-05-20",11.23,11.455,10.78,11.34,1947600.0],["2024-05-21",11.21,11.39,10.7,10.95,1161000.0],["2024-05-22",10.89,11.5,10.89,11.05,1592300.0],["2024-05-23",11.01,11.06,10.705,10.78,1217000.0],["2024-05-24",10.92,10.97,10.74,10.85,1135600.0],["2024-05-28",10.96,11.16,10.76,10.78,1014800.0],["2024-05-29",9.99,9.99,8.78,8.93,4399100.0],["2024-05-30",8.93,9.048,8.76,8.89,2060600.0],["2024-05-31",8.89,9.11,8.59,8.67,2174300.0],["2024-06-03",8.87,9.041,8.66,8.75,2248700.0],["2024-06-04",8.76,8.79,8.495,8.7,1635400.0],["2024-06-05",8.76,8.81,8.585,8.61,1220800.0],["2024-06-06",8.57,8.64,8.4,8.46,1362200.0],["2024-06-07",8.34,8.88,8.32,8.61,2054100.0],["2024-06-10",8.47,8.61,8.365,8.43,1703000.0],["2024-06-11",8.45,8.45,8.1,8.11,2098700.0],["2024-06-12",8.28,8.34,7.795,7.88,2079400.0],["2024-06-13",7.88,7.885,7.69,7.76,1260700.0],["2024-06-14",7.71,7.76,7.46,7.52,1556300.0],["2024-06-17",7.49,7.53,7.13,7.22,2194200.0],["2024-06-18",7.19,7.25,6.875,6.89,1992800.0],["2024-06-20",6.98,7.01,6.73,7.01,1705700.0],["2024-06-21",7.14,7.365,7.075,7.24,2330600.0],["2024-06-24",7.27,7.34,6.99,7.07,1420000.0],["2024-06-25",7.07,7.1,6.83,6.87,1836300.0],["2024-06-26",6.84,6.985,6.67,6.94,2415100.0],["2024-06-27",6.94,7.11,6.76,7.08,2315100.0],["2024-06-28",7.11,7.38,7.04,7.16,15917700.0],["2024-07-01",7.21,7.33,6.93,6.94,1771400.0],["2024-07-02",6.92,6.92,6.715,6.84,1961600.0],["2024-07-03",6.83,7.035,6.74,6.99,1739800.0],["2024-07-05",6.99,7.085,6.845,6.99,783000.0],["2024-07-08",7.01,7.47,7.01,7.35,1946000.0],["2024-07-09",7.35,7.575,7.2,7.57,1772000.0],["2024-07-10",7.61,7.73,7.31,7.72,1649400.0],["2024-07-11",7.8,8.7,7.79,8.6,3657600.0],["2024-07-12",8.74,8.985,8.61,8.94,1734900.0],["2024-07-15",9.0,9.1,8.74,8.76,1854300.0],["2024-07-16",8.87,9.23,8.795,9.21,1993000.0],["2024-07-17",9.12,9.37,9.01,9.29,1706900.0],["2024-07-18",9.2,9.49,8.98,9.0,1046700.0],["2024-07-19",9.01,9.18,8.55,8.64,1780500.0],["2024-07-22",8.73,8.79,8.28,8.34,1624900.0],["2024-07-23",8.33,8.555,8.24,8.34,2062100.0],["2024-07-24",8.31,8.55,8.165,8.28,1182400.0],["2024-07-25",8.3,8.78,8.3,8.51,1289100.0],["2024-07-26",8.66,9.19,8.58,9.16,1261600.0],["2024-07-29",9.19,9.31,8.932,9.12,1302600.0],["2024-07-30",9.17,9.62,9.11,9.48,1332700.0],["2024-07-31",9.55,10.03,9.4,9.73,1271300.0],["2024-08-01",9.72,9.95,9.51,9.63,1097600.0],["2024-08-02",9.28,9.515,9.15,9.37,1354400.0],["2024-08-05",8.9,9.485,8.75,9.19,1204900.0],["2024-08-06",9.19,9.525,8.98,9.09,1909900.0],["2024-08-07",9.13,9.58,9.04,9.1,2705200.0],["2024-08-08",8.61,8.99,7.43,8.475,6281200.0],["2024-08-09",8.77,9.08,8.29,8.54,2097500.0],["2024-08-12",8.54,9.12,8.23,8.7,2199600.0],["2024-08-13",8.3,8.82,8.27,8.44,2732800.0],["2024-08-14",8.49,8.49,8.035,8.22,2923700.0],["2024-08-15",8.42,8.695,7.74,7.97,3422800.0],["2024-08-16",7.98,9.95,7.885,9.68,18351800.0],["2024-08-19",9.67,9.91,9.07,9.24,4120900.0],["2024-08-20",9.23,9.34,8.79,8.99,2474000.0],["2024-08-21",9.02,9.1,8.78,8.78,1705900.0],["2024-08-22",8.83,9.25,8.79,8.86,1642600.0],["2024-08-23",8.86,9.2,8.805,8.91,1457100.0],["2024-08-26",8.92,8.95,8.76,8.78,1150500.0],["2024-08-27",8.79,9.045,8.63,9.03,980200.0],["2024-08-28",9.16,9.35,9.0,9.16,1368600.0],["2024-08-29",9.19,9.41,9.175,9.21,1951700.0],["2024-08-30",9.27,9.305,8.985,9.05,1144100.0],["2024-09-03",8.96,9.17,8.63,8.73,1604900.0],["2024-09-04",8.7,8.8,8.16,8.18,2053200.0],["2024-09-05",8.19,8.64,8.06,8.64,1440800.0],["2024-09-06",8.72,9.6,8.66,9.05,3308500.0],["2024-09-09",9.02,9.29,8.65,8.87,1749700.0],["2024-09-10",8.89,9.09,8.66,8.98,824700.0],["2024-09-11",8.86,8.92,8.54,8.81,1080200.0],["2024-09-12",8.8,9.05,8.51,8.61,3004900.0],["2024-09-13",8.93,8.96,8.37,8.39,1657300.0],["2024-09-16",8.38,9.205,8.26,9.14,1810500.0],["2024-09-17",9.22,9.5,9.12,9.24,1230000.0],["2024-09-18",9.21,9.435,9.03,9.16,1283900.0],["2024-09-19",9.3,9.5,8.791,8.84,1869100.0],["2024-09-20",8.87,8.99,8.24,8.44,3752000.0],["2024-09-23",8.44,8.49,8.13,8.3,1645500.0],["2024-09-24",8.32,8.48,8.25,8.45,1401300.0],["2024-09-25",8.41,8.47,8.1,8.1,1233100.0],["2024-09-26",8.21,8.6,8.11,8.36,886800.0],["2024-09-27",8.43,8.505,8.24,8.42,632000.0],["2024-09-30",8.33,8.47,8.2,8.31,774000.0],["2024-10-01",8.26,8.29,7.86,8.05,1569300.0],["2024-10-02",8.05,8.26,7.83,7.9,1335900.0],["2024-10-03",7.82,7.82,7.6,7.66,1026500.0],["2024-10-04",7.7,7.9,7.62,7.89,701900.0],["2024-10-07",7.87,7.995,7.545,7.83,1123000.0],["2024-10-08",7.74,7.875,7.57,7.68,1179800.0],["2024-10-09",7.63,7.89,7.525,7.69,1138100.0],["2024-10-10",7.63,7.72,7.475,7.63,867500.0],["2024-10-11",7.64,8.03,7.61,8.01,1061200.0],["2024-10-14",7.99,8.28,7.79,8.26,1612400.0],["2024-10-15",8.26,8.52,7.96,8.29,1361500.0],["2024-10-16",8.31,8.32,8.13,8.27,988900.0],["2024-10-17",8.22,8.37,8.07,8.11,814400.0],["2024-10-18",8.17,8.415,8.06,8.35,880300.0],["2024-10-21",8.35,8.52,8.165,8.5,1003700.0],["2024-10-22",8.48,8.535,7.805,7.88,1675800.0],["2024-10-23",7.84,7.955,7.345,7.37,2145500.0],["2024-10-24",7.37,7.53,7.11,7.13,1458600.0],["2024-10-25",7.33,7.41,6.92,7.02,1529500.0],["2024-10-28",7.11,7.24,6.87,7.21,1770000.0],["2024-10-29",7.21,7.35,7.105,7.11,951500.0],["2024-10-30",7.08,7.79,7.08,7.63,1393500.0],["2024-10-31",7.63,7.84,7.41,7.41,1375100.0],["2024-11-01",7.49,7.63,7.311,7.46,972300.0],["2024-11-04",7.46,7.855,7.41,7.77,1368100.0],["2024-11-05",7.62,7.93,7.61,7.85,1789300.0],["2024-11-06",8.17,8.29,7.76,8.03,1304700.0],["2024-11-07",8.09,8.14,7.745,7.84,2623300.0],["2024-11-08",4.75,5.15,4.705,5.075,11404900.0],["2024-11-11",5.35,5.85,5.31,5.78,5572300.0],["2024-11-12",5.7,5.88,5.51,5.7,2899300.0],["2024-11-13",6.32,6.34,5.615,5.63,2175300.0],["2024-11-14",5.5,5.57,5.125,5.2,2294600.0],["2024-11-15",5.35,5.365,4.39,4.42,4076500.0],["2024-11-18",4.65,4.65,4.275,4.55,3429700.0],["2024-11-19",4.43,4.72,4.4,4.63,1717800.0],["2024-11-20",4.74,5.055,4.62,4.82,1642800.0],["2024-11-21",4.85,5.039,4.745,4.96,1244800.0],["2024-11-22",5.0,5.315,4.92,5.22,1302700.0],["2024-11-25",5.26,5.34,5.02,5.29,1333600.0],["2024-11-26",5.25,5.85,4.96,5.62,3322300.0],["2024-11-27",5.62,6.005,5.61,5.92,2345300.0],["2024-11-29",5.93,5.93,5.66,5.67,831100.0],["2024-12-02",5.72,6.13,5.71,5.74,1774700.0],["2024-12-03",5.69,5.7,5.36,5.4,1114800.0],["2024-12-04",5.37,5.48,5.26,5.415,897700.0],["2024-12-05",5.18,5.54,5.06,5.09,2551800.0],["2024-12-06",5.1,5.305,5.05,5.05,1233500.0],["2024-12-09",5.09,5.56,5.07,5.43,1954300.0],["2024-12-10",5.47,6.07,5.47,5.93,2017700.0],["2024-12-11",5.89,6.0,5.75,5.77,1343700.0],["2024-12-12",5.76,5.87,5.65,5.66,1232200.0],["2024-12-13",5.65,5.77,5.55,5.67,1209400.0],["2024-12-16",5.6,5.84,5.452,5.58,1147600.0],["2024-12-17",5.6,6.01,5.6,5.805,2429900.0],["2024-12-18",5.81,5.9,5.49,5.58,1752500.0],["2024-12-19",5.5,5.58,5.3,5.43,1453100.0],["2024-12-20",5.33,5.62,5.32,5.37,2471100.0],["2024-12-23",5.33,5.42,5.1,5.13,1579100.0],["2024-12-24",5.15,5.35,5.083,5.33,685200.0],["2024-12-26",5.22,5.63,5.12,5.61,1485800.0],["2024-12-27",5.59,5.64,5.365,5.5,1114600.0],["2024-12-30",5.45,5.61,5.39,5.51,1236900.0],["2024-12-31",5.58,5.61,5.305,5.45,923100.0],["2025-01-02",5.46,5.73,5.39,5.49,956700.0],["2025-01-03",5.51,5.68,5.42,5.68,1213000.0],["2025-01-06",5.69,6.0,5.64,5.95,1617000.0],["2025-01-07",5.95,6.145,5.815,6.05,1758700.0],["2025-01-08",6.03,6.21,5.86,6.13,1338200.0],["2025-01-10",5.93,5.965,4.63,4.85,6571200.0],["2025-01-13",5.04,5.28,4.9,4.935,2753300.0],["2025-01-14",4.94,5.02,4.51,4.54,2291100.0],["2025-01-15",4.67,4.79,4.55,4.56,1623900.0],["2025-01-16",4.52,4.58,4.38,4.57,1830000.0],["2025-01-17",4.6,4.815,4.46,4.77,1784400.0],["2025-01-21",4.82,5.25,4.64,5.23,1946400.0],["2025-01-22",5.25,5.75,5.15,5.32,2852200.0],["2025-01-23",5.27,5.67,5.07,5.63,1671000.0],["2025-01-24",5.65,5.65,5.465,5.62,1218700.0],["2025-01-27",5.69,5.8,5.512,5.61,1146900.0],["2025-01-28",5.79,6.05,5.48,5.5,1776100.0],["2025-01-29",5.45,5.82,4.97,5.03,3657100.0],["2025-01-30",5.07,5.22,4.93,5.05,3008200.0],["2025-01-31",5.03,5.19,4.91,4.93,1414000.0],["2025-02-03",4.86,5.05,4.71,4.94,1343500.0],["2025-02-04",4.97,5.1,4.76,4.77,1794200.0],["2025-02-05",4.77,5.02,4.76,4.94,1351600.0],["2025-02-06",4.99,5.03,4.83,4.95,1035400.0],["2025-02-07",4.96,4.98,4.56,4.58,1384800.0],["2025-02-10",4.72,4.77,4.24,4.3,2664000.0],["2025-02-11",4.3,4.36,4.16,4.24,2576300.0],["2025-02-12",4.16,4.37,4.05,4.26,3576600.0],["2025-02-13",4.25,4.315,4.045,4.12,2851100.0],["2025-02-14",4.16,4.35,4.1,4.2,1584100.0],["2025-02-18",4.26,4.4,4.065,4.1,2104000.0],["2025-02-19",4.1,4.22,4.04,4.08,2291500.0],["2025-02-20",4.08,4.265,3.94,3.95,4837100.0],["2025-02-21",4.05,4.3,3.93,4.11,5467600.0],["2025-02-24",4.19,4.215,3.91,4.01,3331000.0],["2025-02-25",3.4,3.556,2.93,3.14,22685500.0],["2025-02-26",3.06,3.33,2.97,3.25,4996900.0],["2025-02-27",3.3,3.33,3.045,3.05,2955200.0],["2025-02-28",3.0,3.3,2.97,3.22,2898900.0],["2025-03-03",3.2,3.23,3.0,3.02,4244700.0],["2025-03-04",2.95,2.97,2.8,2.84,4638900.0],["2025-03-05",2.81,2.87,2.725,2.81,7121500.0],["2025-03-06",2.79,2.87,2.65,2.67,3914300.0],["2025-03-07",2.66,3.055,2.63,2.96,4329200.0],["2025-03-10",2.9,2.95,2.795,2.86,1951900.0],["2025-03-11",2.86,3.032,2.595,2.64,2716100.0],["2025-03-12",2.64,2.68,2.595,2.61,2408800.0],["2025-03-13",2.58,2.62,2.41,2.42,2800400.0],["2025-03-14",2.38,2.535,2.37,2.45,2747400.0],["2025-03-17",2.52,2.64,2.485,2.64,2517000.0],["2025-03-18",2.68,2.71,2.465,2.58,4185000.0],["2025-03-19",2.56,2.67,2.25,2.43,5279000.0],["2025-03-20",2.41,2.49,2.33,2.4,2849400.0],["2025-03-21",2.12,2.38,2.07,2.265,12718600.0],["2025-03-24",2.31,2.47,2.19,2.24,4731000.0],["2025-03-25",2.25,2.37,2.25,2.3,3377300.0],["2025-03-26",2.31,2.43,2.26,2.37,2611900.0],["2025-03-27",2.36,2.42,2.3,2.35,1692400.0],["2025-03-28",2.35,2.415,2.33,2.36,2820400.0],["2025-03-31",2.27,2.34,2.19,2.21,3085200.0],["2025-04-01",2.22,2.25,2.085,2.16,2863700.0],["2025-04-02",2.16,2.26,2.11,2.21,5187700.0],["2025-04-03",2.14,2.175,2.09,2.1,2524700.0],["2025-04-04",2.06,2.085,1.875,1.94,3414800.0],["2025-04-07",1.86,2.15,1.78,1.99,2543100.0],["2025-04-08",2.05,2.08,1.85,1.88,4734900.0],["2025-04-09",1.83,2.0,1.74,1.94,2824800.0],["2025-04-10",1.87,1.87,1.72,1.78,2871800.0],["2025-04-11",1.77,1.84,1.72,1.83,1510700.0],["2025-04-14",1.86,1.89,1.735,1.77,1847300.0],["2025-04-15",1.76,1.77,1.68,1.73,2112000.0],["2025-04-16",1.73,1.79,1.7,1.72,1199200.0],["2025-04-17",1.69,1.79,1.665,1.77,2242200.0],["2025-04-21",1.74,1.79,1.7,1.77,2589900.0],["2025-04-22",1.79,1.975,1.775,1.93,3156800.0],["2025-04-23",2.0,2.205,2.0,2.1,2193000.0],["2025-04-24",2.11,2.14,2.02,2.07,1247300.0],["2025-04-25",2.07,2.07,1.98,2.045,1154100.0],["2025-04-28",2.03,2.115,1.99,2.01,1280300.0],["2025-04-29",2.05,2.115,1.985,2.07,1144100.0],["2025-04-30",2.03,2.035,1.99,2.02,1190700.0],["2025-05-01",2.04,2.04,1.96,2.03,1269500.0],["2025-05-02",2.05,2.12,2.02,2.07,1597900.0],["2025-05-05",2.07,2.2,2.02,2.12,1156100.0],["2025-05-06",2.06,2.12,2.01,2.035,1523200.0],["2025-05-07",2.08,2.12,2.01,2.12,884200.0],["2025-05-08",2.14,2.158,2.04,2.07,1728500.0],["2025-05-09",2.09,2.1,1.96,1.98,2210300.0],["2025-05-12",2.08,2.13,2.01,2.12,3097500.0],["2025-05-13",2.12,2.345,1.96,2.06,3356500.0],["2025-05-14",2.05,2.06,1.96,1.98,2039000.0],["2025-05-15",1.97,2.05,1.96,1.96,2888400.0],["2025-05-16",1.97,2.12,1.95,2.1,1860300.0],["2025-05-19",2.03,2.19,2.03,2.17,1807600.0],["2025-05-20",2.18,2.415,2.115,2.4,2035100.0],["2025-05-21",2.36,2.4,2.15,2.25,2429000.0],["2025-05-22",2.2,2.3,2.185,2.295,878500.0],["2025-05-23",2.26,2.27,2.18,2.22,2235000.0],["2025-05-27",2.27,2.3,2.22,2.23,1008200.0],["2025-05-28",2.23,2.235,2.195,2.21,702900.0],["2025-05-29",2.2,2.41,2.2,2.37,1709600.0],["2025-05-30",2.34,2.35,2.22,2.25,3243600.0],["2025-06-02",2.24,2.29,2.125,2.13,1198100.0],["2025-06-03",2.14,2.245,2.1,2.22,935900.0],["2025-06-04",2.22,2.3,2.195,2.21,676800.0],["2025-06-05",2.19,2.26,2.135,2.17,2045700.0],["2025-06-06",2.19,2.44,2.19,2.39,1469400.0],["2025-06-09",2.39,2.39,2.24,2.28,1827700.0],["2025-06-10",2.29,2.365,2.16,2.16,1596300.0],["2025-06-11",2.17,2.345,2.155,2.28,2611700.0],["2025-06-12",2.22,2.3,2.16,2.26,1025600.0],["2025-06-13",2.2,2.25,2.125,2.13,993400.0],["2025-06-16",2.16,2.22,2.105,2.16,1009200.0],["2025-06-17",2.12,2.19,2.08,2.09,1553500.0],["2025-06-18",2.07,2.135,2.0,2.01,1806400.0],["2025-06-20",2.03,2.125,2.01,2.06,2178300.0],["2025-06-23",2.07,2.13,2.02,2.11,1704900.0],["2025-06-24",2.15,2.24,2.08,2.23,2473300.0],["2025-06-25",2.23,2.315,2.14,2.27,1661700.0],["2025-06-26",2.25,2.439,2.23,2.38,2255600.0],["2025-06-27",2.38,2.51,2.35,2.47,6240300.0],["2025-06-30",2.51,2.52,2.381,2.41,1740200.0],["2025-07-01",2.4,2.555,2.32,2.51,1428800.0],["2025-07-02",2.52,2.72,2.51,2.65,1970500.0],["2025-07-03",2.65,2.7,2.61,2.67,878200.0],["2025-07-07",2.66,2.709,2.56,2.6,2309500.0],["2025-07-08",2.61,2.81,2.59,2.76,2473700.0],["2025-07-09",2.8,2.84,2.52,2.76,2026100.0],["2025-07-10",2.74,2.93,2.7,2.89,2308200.0],["2025-07-11",2.82,2.85,2.71,2.73,1198900.0],["2025-07-14",2.71,2.77,2.63,2.67,912900.0],["2025-07-15",2.67,2.71,2.535,2.59,2546800.0],["2025-07-16",2.61,2.68,2.48,2.52,1282700.0],["2025-07-17",2.53,2.6,2.45,2.51,1218900.0],["2025-07-18",2.54,2.54,2.37,2.43,2027700.0],["2025-07-21",2.43,2.5,2.345,2.38,2062500.0],["2025-07-22",2.4,2.57,2.385,2.53,1281500.0],["2025-07-23",2.58,2.69,2.57,2.62,1271100.0],["2025-07-24",2.61,2.73,2.6,2.71,1476800.0],["2025-07-25",2.71,2.741,2.66,2.69,886600.0],["2025-07-28",2.7,2.825,2.65,2.65,1355100.0],["2025-07-29",2.65,2.65,2.46,2.48,1185600.0],["2025-07-30",2.48,2.57,2.41,2.41,998900.0],["2025-07-31",2.4,2.465,2.32,2.34,1323800.0],["2025-08-01",2.29,2.355,2.21,2.22,1184500.0],["2025-08-04",2.23,2.3,2.18,2.27,1728400.0],["2025-08-05",2.26,2.4,2.23,2.34,1405200.0],["2025-08-06",2.33,2.36,2.03,2.035,2223200.0],["2025-08-07",2.04,2.06,1.99,2.025,3267900.0],["2025-08-08",2.06,2.21,2.025,2.2,1583200.0],["2025-08-11",2.22,2.255,2.025,2.06,1732100.0],["2025-08-12",2.33,2.7,2.3,2.69,4996600.0],["2025-08-13",2.68,2.79,2.63,2.75,1568600.0],["2025-08-14",2.69,2.69,2.56,2.6,1051400.0],["2025-08-15",2.63,2.66,2.59,2.61,837400.0],["2025-08-18",2.62,2.71,2.543,2.57,1296500.0],["2025-08-19",2.57,2.585,2.48,2.51,819500.0],["2025-08-20",2.49,2.56,2.395,2.46,1094500.0],["2025-08-21",2.43,2.455,2.35,2.39,688600.0],["2025-08-22",2.4,2.505,2.38,2.45,895700.0],["2025-08-25",2.45,2.45,2.345,2.4,863700.0],["2025-08-26",2.4,2.45,2.37,2.42,626600.0],["2025-08-27",2.42,2.47,2.28,2.33,1043000.0],["2025-08-28",2.36,2.39,2.305,2.38,727300.0],["2025-08-29",2.38,2.45,2.35,2.42,731000.0],["2025-09-02",2.39,2.45,2.285,2.37,1132500.0],["2025-09-03",2.34,2.385,2.3,2.36,624100.0],["2025-09-04",2.36,2.384,2.3,2.36,529600.0],["2025-09-05",2.38,2.579,2.37,2.51,1148400.0],["2025-09-08",2.57,2.58,2.42,2.44,1020800.0],["2025-09-09",2.43,2.72,2.42,2.66,1712000.0],["2025-09-10",2.64,2.755,2.57,2.6,1228600.0],["2025-09-11",2.6,2.8,2.6,2.79,982800.0],["2025-09-12",2.78,2.795,2.64,2.67,1202900.0],["2025-09-15",2.66,2.75,2.61,2.72,898900.0],["2025-09-16",2.73,2.93,2.709,2.89,1116400.0],["2025-09-17",2.91,2.975,2.79,2.81,1610200.0],["2025-09-18",2.83,2.925,2.8,2.88,1337300.0],["2025-09-19",2.88,2.91,2.685,2.7,3640800.0],["2025-09-22",2.72,2.8,2.655,2.75,1165700.0],["2025-09-23",2.78,2.84,2.72,2.74,1359300.0],["2025-09-24",2.74,2.79,2.59,2.72,880500.0],["2025-09-25",2.69,2.75,2.635,2.69,990600.0],["2025-09-26",2.71,2.84,2.64,2.82,973200.0],["2025-09-29",2.83,2.87,2.74,2.83,929600.0],["2025-09-30",2.83,2.88,2.775,2.87,1039000.0],["2025-10-01",2.84,3.229,2.84,3.14,1698100.0],["2025-10-02",3.15,3.21,2.96,2.97,1552500.0],["2025-10-03",2.99,3.3,2.942,3.09,1834800.0],["2025-10-06",3.12,3.16,2.98,3.12,1521200.0],["2025-10-07",3.13,3.4,3.12,3.31,3144000.0],["2025-10-08",3.35,3.41,3.26,3.33,1731300.0],["2025-10-09",3.36,3.41,3.29,3.3,1851600.0],["2025-10-10",3.32,3.37,3.14,3.19,4996300.0],["2025-10-13",3.25,3.46,3.24,3.3,1787100.0],["2025-10-14",3.21,3.325,3.195,3.23,1293000.0],["2025-10-15",3.23,3.375,3.23,3.37,1333700.0],["2025-10-16",3.4,3.65,3.39,3.49,2064600.0],["2025-10-17",3.45,3.52,3.3,3.3,1048800.0],["2025-10-20",3.35,3.57,3.3,3.52,1323200.0],["2025-10-21",3.52,3.62,3.335,3.37,1260000.0],["2025-10-22",3.38,3.45,3.32,3.41,788800.0],["2025-10-23",3.43,3.545,3.41,3.48,672600.0],["2025-10-24",3.5,3.54,3.37,3.41,986000.0],["2025-10-27",3.41,3.5,3.25,3.34,1424300.0],["2025-10-28",3.31,3.4,3.18,3.23,1169700.0],["2025-10-29",3.2,3.28,3.055,3.07,1506500.0],["2025-10-30",3.04,3.175,3.01,3.14,2117300.0],["2025-10-31",3.14,3.22,3.06,3.14,1749000.0],["2025-11-03",3.14,3.17,2.91,2.94,1504300.0],["2025-11-04",2.89,2.955,2.86,2.87,1594600.0],["2025-11-05",2.88,2.94,2.725,2.87,3610200.0],["2025-11-06",2.87,2.95,2.81,2.89,999300.0],["2025-11-07",2.545,2.91,2.545,2.87,1363700.0],["2025-11-10",2.92,3.185,2.8,3.1,957600.0],["2025-11-11",3.11,3.287,3.03,3.25,1477300.0],["2025-11-12",3.21,3.33,3.17,3.25,1050000.0],["2025-11-13",3.22,3.29,3.22,3.25,1490500.0],["2025-11-14",3.45,3.655,3.375,3.64,2028400.0],["2025-11-17",3.59,3.65,3.3,3.34,1094400.0],["2025-11-18",3.62,3.76,3.42,3.62,3161800.0],["2025-11-19",3.61,3.7,3.49,3.5,876900.0],["2025-11-20",3.55,3.655,3.41,3.42,2175700.0],["2025-11-21",3.43,3.8,3.37,3.75,2460600.0],["2025-11-24",3.74,3.8,3.61,3.68,1197500.0],["2025-11-25",3.7,3.78,3.62,3.76,1187800.0],["2025-11-26",3.74,3.78,3.62,3.64,885200.0],["2025-11-28",3.67,3.72,3.59,3.62,428700.0],["2025-12-01",3.56,3.574,3.315,3.38,1584000.0],["2025-12-02",3.38,3.5,3.38,3.44,704100.0],["2025-12-03",3.46,3.52,3.43,3.51,655400.0],["2025-12-04",3.48,3.755,3.47,3.7,1728300.0],["2025-12-05",3.72,3.75,3.67,3.7,920500.0],["2025-12-08",3.74,3.8,3.61,3.61,1314700.0],["2025-12-09",3.6,3.785,3.595,3.69,1215900.0],["2025-12-10",3.91,3.95,3.69,3.73,2863500.0],["2025-12-11",3.74,3.76,3.595,3.71,1249700.0],["2025-12-12",3.72,3.74,3.5,3.6,1614700.0],["2025-12-15",3.64,3.721,3.58,3.67,1102500.0],["2025-12-16",3.63,3.74,3.56,3.59,1020600.0],["2025-12-17",3.59,3.685,3.435,3.46,1667900.0],["2025-12-18",3.51,3.6,3.475,3.52,1073700.0],["2025-12-19",3.49,3.555,3.4,3.43,1228200.0],["2025-12-22",3.43,3.59,3.38,3.5,1026000.0],["2025-12-23",3.49,3.49,3.27,3.29,1294500.0],["2025-12-24",3.3,3.34,3.25,3.3,388500.0],["2025-12-26",3.29,3.32,3.205,3.27,1760100.0],["2025-12-29",3.26,3.365,3.22,3.33,990800.0],["2025-12-30",3.32,3.37,3.22,3.27,1159800.0],["2025-12-31",3.25,3.29,3.19,3.25,1372300.0],["2026-01-02",3.27,3.44,3.27,3.4,691500.0],["2026-01-05",3.41,3.81,3.38,3.79,1623100.0],["2026-01-06",3.82,4.015,3.782,3.88,1867500.0],["2026-01-07",3.89,3.93,3.8,3.86,1015100.0],["2026-01-08",3.84,3.89,3.785,3.85,805200.0],["2026-01-09",3.89,3.96,3.85,3.93,1001200.0],["2026-01-12",3.94,4.07,3.9,3.94,1356900.0],["2026-01-13",3.99,4.105,3.81,4.02,1424500.0],["2026-01-14",3.97,4.04,3.91,3.94,760200.0],["2026-01-15",3.97,4.02,3.645,3.69,1760200.0],["2026-01-16",3.74,4.0,3.73,3.92,1499300.0],["2026-01-20",3.83,3.84,3.72,3.75,1183500.0],["2026-01-21",3.77,3.86,3.66,3.83,956000.0],["2026-01-22",3.84,3.99,3.81,3.83,1367300.0],["2026-01-23",3.8,3.86,3.665,3.71,666500.0],["2026-01-26",3.72,3.74,3.66,3.7,705400.0],["2026-01-27",3.69,3.81,3.69,3.8,467700.0],["2026-01-28",3.8,3.8,3.365,3.42,1060900.0],["2026-01-29",3.4,3.53,3.352,3.43,987800.0],["2026-01-30",3.38,3.465,3.3,3.36,1450900.0],["2026-02-02",3.35,3.488,3.35,3.37,742300.0],["2026-02-03",3.38,3.505,3.22,3.26,962800.0],["2026-02-04",3.25,3.3,3.165,3.27,1255300.0],["2026-02-05",3.21,3.26,3.075,3.09,1725600.0],["2026-02-06",3.17,3.21,3.07,3.14,1127200.0],["2026-02-09",3.14,3.155,3.055,3.11,962600.0],["2026-02-10",3.11,3.21,3.09,3.12,714300.0],["2026-02-11",3.1,3.15,3.03,3.12,1037800.0],["2026-02-12",3.12,3.17,2.97,3.02,1052100.0],["2026-02-13",3.02,3.09,2.915,2.96,1387500.0],["2026-02-17",2.97,3.02,2.92,2.93,811900.0],["2026-02-18",2.97,3.005,2.91,2.98,792000.0],["2026-02-19",2.95,3.125,2.88,3.08,1173200.0],["2026-02-20",3.07,3.145,3.01,3.1,649100.0],["2026-02-23",3.06,3.115,3.015,3.06,968800.0],["2026-02-24",3.05,3.15,3.05,3.12,558400.0],["2026-02-25",3.15,3.26,3.115,3.26,703400.0],["2026-02-26",3.58,3.81,3.475,3.56,3844800.0],["2026-02-27",3.53,3.605,3.495,3.56,1371400.0],["2026-03-02",3.51,3.62,3.42,3.61,1256500.0],["2026-03-03",3.5,3.715,3.45,3.69,1313600.0],["2026-03-04",3.72,3.91,3.66,3.82,1178900.0],["2026-03-05",3.73,3.85,3.6,3.68,902900.0],["2026-03-06",3.54,3.67,3.52,3.55,1267600.0],["2026-03-09",3.5,3.835,3.485,3.63,3031000.0],["2026-03-10",3.66,3.73,3.45,3.5,1881000.0],["2026-03-11",3.46,3.56,3.45,3.55,1181900.0],["2026-03-12",3.5,3.53,3.28,3.29,1341200.0],["2026-03-13",3.3,3.37,3.05,3.08,1713800.0],["2026-03-16",3.13,3.17,3.0,3.15,3631100.0],["2026-03-17",3.16,3.29,3.09,3.12,996900.0],["2026-03-18",3.08,3.135,2.96,3.05,3116200.0],["2026-03-19",3.0,3.115,3.0,3.03,1571800.0],["2026-03-20",3.03,3.08,2.95,2.98,2831400.0],["2026-03-23",3.07,3.125,2.98,3.07,3484900.0],["2026-03-24",3.04,3.13,3.035,3.08,1547000.0],["2026-03-25",3.12,3.2,3.035,3.11,1292200.0],["2026-03-26",3.08,3.17,3.07,3.09,785700.0],["2026-03-27",3.06,3.08,2.845,2.86,2412200.0],["2026-03-30",2.87,2.95,2.82,2.88,930300.0],["2026-03-31",2.96,2.99,2.8,2.83,2123800.0],["2026-04-01",2.84,2.955,2.825,2.87,2219900.0],["2026-04-02",2.82,2.98,2.8,2.95,1751600.0],["2026-04-06",2.96,3.055,2.94,2.95,1678300.0],["2026-04-07",2.92,2.941,2.815,2.89,2054100.0],["2026-04-08",3.0,3.195,3.0,3.11,1850500.0],["2026-04-09",3.08,3.155,3.015,3.11,1461000.0],["2026-04-10",3.14,3.14,3.05,3.07,984000.0],["2026-04-13",3.06,3.105,3.03,3.06,1923200.0],["2026-04-14",3.04,3.34,3.04,3.28,3588300.0],["2026-04-15",3.3,3.5,3.26,3.5,1751000.0],["2026-04-16",3.5,3.54,3.34,3.41,2091000.0],["2026-04-17",3.5,3.54,3.34,3.39,2734800.0],["2026-04-20",3.37,3.64,3.315,3.61,2573900.0],["2026-04-21",3.63,3.74,3.55,3.68,2513700.0],["2026-04-22",3.74,3.805,3.67,3.69,2462400.0],["2026-04-23",3.66,3.66,3.3,3.45,1899800.0],["2026-04-24",3.43,3.63,3.42,3.55,1032100.0],["2026-04-27",3.54,3.69,3.5,3.68,1598200.0],["2026-04-28",3.65,3.705,3.515,3.56,950500.0],["2026-04-29",3.53,3.615,3.47,3.48,1133000.0],["2026-04-30",3.48,3.715,3.48,3.68,971400.0],["2026-05-01",3.7,3.765,3.66,3.73,883100.0],["2026-05-04",3.7,3.815,3.63,3.79,1264100.0],["2026-05-05",3.82,3.94,3.77,3.85,1134200.0],["2026-05-06",3.91,3.955,3.805,3.94,3555200.0],["2026-05-07",3.98,4.055,3.74,3.94,4848700.0],["2026-05-08",4.39,4.95,4.36,4.85,11244700.0],["2026-05-11",4.84,4.995,4.615,4.74,4736600.0],["2026-05-12",4.67,4.755,4.55,4.66,2040800.0],["2026-05-13",4.66,4.75,4.34,4.37,2144300.0],["2026-05-14",4.37,4.43,4.19,4.29,2046300.0],["2026-05-15",4.21,4.225,4.1,4.15,1538500.0],["2026-05-18",4.102,4.225,4.0,4.08,2290600.0],["2026-05-19",4.05,4.28,4.0,4.22,2196000.0],["2026-05-20",4.23,4.43,4.07,4.43,3443800.0],["2026-05-21",4.37,4.5,4.325,4.48,2633800.0],["2026-05-22",4.48,4.52,4.341,4.4,2235600.0],["2026-05-26",4.4,4.465,4.32,4.38,5118400.0],["2026-05-27",4.4,4.53,4.342,4.37,1571700.0],["2026-05-28",4.38,4.715,4.38,4.64,2104300.0],["2026-05-29",4.67,4.96,4.67,4.8,2782500.0],["2026-06-01",4.8,4.849,4.72,4.75,2052400.0],["2026-06-02",4.74,4.88,4.695,4.83,2560000.0],["2026-06-03",4.92,4.99,4.735,4.84,4934000.0],["2026-06-04",4.86,5.21,4.86,4.99,4447300.0],["2026-06-05",4.99,5.13,4.92,5.02,2270100.0],["2026-06-08",5.098,5.19,4.99,5.04,3177300.0],["2026-06-09",5.06,5.17,4.885,5.1,3115300.0],["2026-06-10",5.16,5.3,5.01,5.08,2704800.0],["2026-06-11",5.08,5.285,4.98,5.21,2740800.0],["2026-06-12",5.2,5.248,4.913,4.98,1675500.0],["2026-06-15",5.02,5.065,4.851,4.96,2916000.0],["2026-06-16",4.96,5.14,4.92,5.01,1456000.0],["2026-06-17",5.04,5.315,5.03,5.22,1920400.0],["2026-06-18",5.31,5.31,5.01,5.2,9280200.0],["2026-06-22",5.28,5.325,5.09,5.25,1468500.0],["2026-06-23",5.25,5.42,5.23,5.37,1138500.0],["2026-06-24",5.46,5.785,5.46,5.76,3246600.0],["2026-06-25",5.77,6.22,5.77,6.12,6473400.0],["2026-06-26",6.11,6.29,5.83,6.22,6471200.0],["2026-06-29",6.16,6.55,6.1,6.39,3061600.0],["2026-06-30",6.415,6.415,6.05,6.24,3633700.0],["2026-07-01",6.19,6.42,6.115,6.15,2234700.0],["2026-07-02",6.14,6.27,5.965,6.04,1723800.0],["2026-07-06",5.97,6.025,5.815,5.9,2369551.689852],["2026-07-07",5.9,5.965,5.745,5.92,2625171.303563],["2026-07-08",5.84,5.85,5.67,5.76,2248477.552699],["2026-07-09",5.77,6,5.77,5.97,1582664.443803],["2026-07-10",5.94,6.11,5.83,6.09,4388995.027373],["2026-07-13",6.002,6.405,5.999,6.36,3145856.277152],["2026-07-14",6.46,6.635,6.33,6.51,6348492.794118],["2026-07-15",6.47,7.07,6.42,7.04,4808242.09925],["2026-07-16",7.04,7.115,6.66,7.09,5236488.207634],["2026-07-17",6.91,7.255,6.81,7.24,2844237.644067],["2026-07-20",7.21,7.305,6.98,6.99,2302496.225185],["2026-07-21",6.9,7.17,6.74,7.1,2833432.406422],["2026-07-22",7,7.18,6.95,7.1,2413024.737201],["2026-07-23",7.09,7.44,7,7.05,2157984.341689],["2026-07-24",7.09,7.13,6.75,6.76,1909963.701525],["2026-07-27",6.8,6.925,6.66,6.69,2195095.159877],["2026-07-28",6.74,7.02,6.7364,6.86,2412771.252806],["2026-07-29",6.83,6.94,6.45,6.59,1931579.325461],["2026-07-30",6.6,6.765,6.54,6.75,1251311.934724],["2026-07-31",6.76,6.77,6.45,6.57,1087352.845713],["2026-08-03",6.6,6.65,6.28,6.42,2047046.635159],["2026-08-04",6.43,6.49,6.31,6.43,1607713.989735],["2026-08-05",6.43,6.52,6.33,6.41,1199374.20193],["2026-08-06",6.42,6.45,6.155,6.25,1469834.524556],["2026-08-07",5.6,6.255,5.41,6.23,4077069.314119],["2026-08-10",6.12,6.35,5.96,6.165,618762.146868],["2026-08-11",6.09,6.18,5.725,5.81,2424127.874276],["2026-08-12",5.78,5.915,5.665,5.78,1770967.561292],["2026-08-13",5.82,5.905,5.68,5.78,1407284.448489],["2026-08-14",5.72,5.82,5.55,5.7,2377629.812682]]}