{"t":"NU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-09",11.25,12.24,10.01,10.33,90160800.0],["2021-12-10",11.45,11.85,9.8,11.85,50077300.0],["2021-12-13",11.1,11.29,10.31,10.81,19658400.0],["2021-12-14",10.55,10.58,9.27,9.92,22728100.0],["2021-12-15",9.63,10.29,9.42,10.01,12663900.0],["2021-12-16",10.45,10.49,9.56,10.0,13981300.0],["2021-12-17",9.925,10.17,9.14,9.8,21560800.0],["2021-12-20",9.2,9.35,8.75,8.94,15772500.0],["2021-12-21",9.02,9.24,8.84,9.23,8402600.0],["2021-12-22",9.12,9.18,8.99,9.12,7095000.0],["2021-12-23",9.13,10.0,9.11,9.83,5794500.0],["2021-12-27",9.79,9.89,9.46,9.74,2500700.0],["2021-12-28",9.68,9.7,9.36,9.4,2217200.0],["2021-12-29",9.37,9.46,9.25,9.32,2965800.0],["2021-12-30",9.37,9.63,9.37,9.4,2375200.0],["2021-12-31",9.37,9.47,9.28,9.38,1619800.0],["2022-01-03",9.6,10.0,9.55,9.98,6896100.0],["2022-01-04",10.15,10.22,9.48,9.74,8551800.0],["2022-01-05",9.68,9.71,8.92,9.04,13773400.0],["2022-01-06",9.01,9.53,8.46,9.52,11014200.0],["2022-01-07",9.5,9.68,9.14,9.36,4784700.0],["2022-01-10",9.02,9.1,8.67,9.0,7856900.0],["2022-01-11",8.97,9.45,8.8,9.34,7733400.0],["2022-01-12",9.33,9.38,8.73,9.0,13579900.0],["2022-01-13",9.0,9.04,8.67,8.67,7173700.0],["2022-01-14",8.66,8.7,8.11,8.12,7739400.0],["2022-01-18",8.0,8.0,7.42,7.69,9854400.0],["2022-01-19",7.69,7.92,7.54,7.83,10589400.0],["2022-01-20",7.81,8.55,7.81,7.95,12447600.0],["2022-01-21",7.83,7.92,7.32,7.54,7828900.0],["2022-01-24",7.14,7.37,6.75,7.26,11496600.0],["2022-01-25",7.12,7.42,6.96,7.42,8139500.0],["2022-01-26",7.52,7.96,6.95,7.07,9131900.0],["2022-01-27",7.19,7.29,6.89,6.89,10494900.0],["2022-01-28",6.78,6.88,6.4,6.75,5673600.0],["2022-01-31",6.75,7.43,6.7,7.42,7854000.0],["2022-02-01",7.49,7.63,7.285,7.56,4995600.0],["2022-02-02",7.55,7.6,6.96,6.99,6674300.0],["2022-02-03",6.84,6.94,6.68,6.79,4783000.0],["2022-02-04",6.67,7.42,6.65,7.36,6177900.0],["2022-02-07",7.22,7.9,7.16,7.77,9050100.0],["2022-02-08",7.56,8.92,7.55,8.9,17254300.0],["2022-02-09",9.07,10.28,8.84,10.2,34903500.0],["2022-02-10",9.33,9.94,9.26,9.28,19203900.0],["2022-02-11",9.43,9.49,8.455,8.54,13350000.0],["2022-02-14",8.57,9.07,8.45,8.68,6393400.0],["2022-02-15",9.26,9.285,8.856,9.15,7194500.0],["2022-02-16",9.27,9.31,8.716,9.05,9465800.0],["2022-02-17",9.31,10.27,9.16,10.09,23494500.0],["2022-02-18",10.28,11.83,9.74,9.85,39674900.0],["2022-02-22",10.0,10.02,8.68,8.8,26025000.0],["2022-02-23",9.65,9.67,7.5,7.52,38506900.0],["2022-02-24",7.2,8.217,7.16,7.94,24248700.0],["2022-02-25",8.17,8.17,7.505,7.78,15139200.0],["2022-02-28",7.64,7.86,7.295,7.65,8593200.0],["2022-03-01",7.69,8.18,7.585,7.92,9969600.0],["2022-03-02",7.93,8.0,7.485,7.77,7628300.0],["2022-03-03",7.9,7.9,7.28,7.37,7701300.0],["2022-03-04",7.3,7.55,7.05,7.16,7424000.0],["2022-03-07",7.1,7.26,6.8,6.83,11360800.0],["2022-03-08",6.87,8.33,6.74,7.58,16964700.0],["2022-03-09",7.83,8.23,7.711,7.96,8604000.0],["2022-03-10",7.66,7.7,6.97,7.05,17134700.0],["2022-03-11",7.2,7.21,6.51,6.54,14452500.0],["2022-03-14",6.5,6.56,5.82,5.93,20763300.0],["2022-03-15",6.02,6.07,5.55,5.98,17674500.0],["2022-03-16",6.38,6.93,6.2,6.88,26501800.0],["2022-03-17",6.87,7.47,6.615,7.44,18330500.0],["2022-03-18",7.27,8.13,7.23,7.86,15668600.0],["2022-03-21",7.96,8.08,7.31,7.56,11214400.0],["2022-03-22",7.64,8.25,7.64,8.02,13245500.0],["2022-03-23",7.97,8.19,7.69,7.91,8046400.0],["2022-03-24",7.94,8.19,7.655,8.15,7835700.0],["2022-03-25",8.16,8.475,7.825,7.95,7345300.0],["2022-03-28",7.92,8.21,7.815,8.06,5816300.0],["2022-03-29",8.17,8.46,8.045,8.36,7155000.0],["2022-03-30",8.22,8.41,8.0,8.06,4861100.0],["2022-03-31",8.17,8.17,7.72,7.72,4983200.0],["2022-04-01",7.84,8.179,7.82,8.06,6677000.0],["2022-04-04",8.12,8.34,7.95,8.07,5140600.0],["2022-04-05",8.11,8.11,7.67,7.85,5082000.0],["2022-04-06",7.595,7.63,7.25,7.51,5875000.0],["2022-04-07",7.49,7.69,7.275,7.31,6153100.0],["2022-04-08",7.27,7.475,6.98,7.28,7766700.0],["2022-04-11",7.2,7.55,7.145,7.4,7476200.0],["2022-04-12",7.53,7.69,6.94,7.05,6764400.0],["2022-04-13",7.09,7.23,6.96,7.16,4700900.0],["2022-04-14",7.19,7.225,6.87,7.03,5704600.0],["2022-04-18",6.99,7.05,6.77,6.89,6867200.0],["2022-04-19",6.9,7.25,6.79,7.19,6622100.0],["2022-04-20",7.15,7.48,7.135,7.16,8933900.0],["2022-04-21",7.2,7.375,6.63,6.89,10553700.0],["2022-04-22",6.85,7.04,6.68,6.68,12123100.0],["2022-04-25",6.65,6.945,6.465,6.92,6812300.0],["2022-04-26",6.81,6.81,6.22,6.31,8152300.0],["2022-04-27",6.36,6.53,6.28,6.33,6803200.0],["2022-04-28",6.33,6.4,5.9,6.16,14417100.0],["2022-04-29",6.19,6.34,5.91,6.01,7716600.0],["2022-05-02",6.02,6.28,5.9,5.96,15326100.0],["2022-05-03",5.955,5.97,5.32,5.47,23116900.0],["2022-05-04",5.42,5.775,5.25,5.77,16402700.0],["2022-05-05",5.58,5.6,5.25,5.42,15033300.0],["2022-05-06",5.37,5.39,5.02,5.23,17488200.0],["2022-05-09",5.0,5.046,4.35,4.38,20429600.0],["2022-05-10",4.62,4.634,4.26,4.37,14222000.0],["2022-05-11",4.25,4.28,3.69,3.69,27928600.0],["2022-05-12",3.64,4.29,3.322,4.0,47518500.0],["2022-05-13",4.11,4.98,4.1,4.82,25636400.0],["2022-05-16",4.8,4.83,4.035,4.35,29930500.0],["2022-05-17",4.81,5.01,3.96,4.08,100275200.0],["2022-05-18",3.85,4.01,3.67,3.82,120935300.0],["2022-05-19",3.64,4.34,3.64,4.33,106065300.0],["2022-05-20",4.44,4.47,3.545,3.81,73251600.0],["2022-05-23",3.83,3.84,3.44,3.74,44915300.0],["2022-05-24",3.58,3.62,3.31,3.33,52033900.0],["2022-05-25",3.4,3.59,3.26,3.59,51611400.0],["2022-05-26",3.5,3.8,3.36,3.53,61052100.0],["2022-05-27",3.61,4.05,3.59,4.03,63291200.0],["2022-05-31",4.07,4.17,3.78,3.81,28849400.0],["2022-06-01",3.84,3.95,3.66,3.82,31535600.0],["2022-06-02",3.82,4.5,3.8,4.44,79498000.0],["2022-06-03",4.31,4.54,4.22,4.5,54708600.0],["2022-06-06",4.6,4.75,4.26,4.29,24604400.0],["2022-06-07",4.07,4.32,4.0,4.32,31965900.0],["2022-06-08",4.23,4.52,4.23,4.33,17304400.0],["2022-06-09",4.33,4.33,3.85,3.86,24047900.0],["2022-06-10",3.67,3.849,3.615,3.64,31404000.0],["2022-06-13",3.48,3.59,3.405,3.51,28706000.0],["2022-06-14",3.56,3.61,3.36,3.43,19273600.0],["2022-06-15",3.44,3.65,3.37,3.52,25904400.0],["2022-06-16",3.37,3.48,3.26,3.31,15488200.0],["2022-06-17",3.37,3.5,3.29,3.47,19219100.0],["2022-06-21",3.59,3.99,3.58,3.86,34715200.0],["2022-06-22",3.77,3.98,3.71,3.94,30668800.0],["2022-06-23",4.0,4.21,3.92,4.0,36842200.0],["2022-06-24",4.05,4.24,4.01,4.06,19813200.0],["2022-06-27",4.09,4.15,3.89,3.98,10757100.0],["2022-06-28",3.99,4.1,3.77,3.84,12993700.0],["2022-06-29",3.87,3.985,3.8,3.87,17786300.0],["2022-06-30",3.83,3.9,3.6,3.74,19317200.0],["2022-07-01",3.71,3.98,3.7,3.91,14709000.0],["2022-07-05",3.84,4.16,3.71,4.16,24780300.0],["2022-07-06",4.17,4.265,3.94,4.06,18629800.0],["2022-07-07",4.06,4.22,4.06,4.17,11482800.0],["2022-07-08",4.13,4.13,3.96,3.98,16027300.0],["2022-07-11",3.9,3.9,3.61,3.77,31726300.0],["2022-07-12",3.77,4.075,3.719,3.95,20355800.0],["2022-07-13",3.83,4.1,3.795,3.98,11399700.0],["2022-07-14",3.93,3.965,3.8,3.82,11684300.0],["2022-07-15",3.89,3.975,3.77,3.85,16354600.0],["2022-07-18",3.96,4.09,3.87,3.89,18022600.0],["2022-07-19",3.97,4.105,3.93,4.07,15320200.0],["2022-07-20",4.09,4.65,4.07,4.62,35949700.0],["2022-07-21",4.58,4.69,4.34,4.53,16147800.0],["2022-07-22",4.54,4.57,4.19,4.22,15308000.0],["2022-07-25",4.23,4.25,4.07,4.16,7354400.0],["2022-07-26",3.98,4.01,3.79,3.79,22128100.0],["2022-07-27",3.91,4.05,3.77,4.04,19602400.0],["2022-07-28",4.07,4.29,3.99,4.21,26905100.0],["2022-07-29",4.21,4.25,4.07,4.21,19768600.0],["2022-08-01",4.13,4.33,4.01,4.05,15570000.0],["2022-08-02",4.01,4.25,3.93,4.09,18598800.0],["2022-08-03",4.14,4.455,4.07,4.45,19715900.0],["2022-08-04",4.42,4.705,4.33,4.67,20781100.0],["2022-08-05",4.49,4.65,4.32,4.49,16554500.0],["2022-08-08",4.62,4.96,4.53,4.75,21243400.0],["2022-08-09",4.55,4.55,4.15,4.25,35438300.0],["2022-08-10",4.51,4.54,4.36,4.42,23649200.0],["2022-08-11",4.5,4.58,4.075,4.08,28825900.0],["2022-08-12",4.15,4.27,4.03,4.25,28783000.0],["2022-08-15",4.24,4.82,4.138,4.68,60698200.0],["2022-08-16",5.18,5.88,5.01,5.52,113746800.0],["2022-08-17",5.35,5.44,5.0,5.08,60247100.0],["2022-08-18",4.88,5.09,4.67,5.04,61682600.0],["2022-08-19",4.9,5.04,4.59,4.65,29308300.0],["2022-08-22",4.54,4.625,4.431,4.53,21745200.0],["2022-08-23",4.5,4.75,4.4,4.56,35232400.0],["2022-08-24",4.54,5.18,4.5,4.95,52965200.0],["2022-08-25",4.9,5.059,4.84,4.99,39194100.0],["2022-08-26",5.04,5.08,4.841,4.94,29103500.0],["2022-08-29",4.84,5.09,4.81,4.92,24504300.0],["2022-08-30",4.97,5.04,4.81,4.89,23266300.0],["2022-08-31",4.86,4.97,4.81,4.9,16511700.0],["2022-09-01",4.88,4.96,4.62,4.9,22356700.0],["2022-09-02",4.84,5.08,4.831,4.94,27505600.0],["2022-09-06",5.0,5.01,4.71,4.72,21858100.0],["2022-09-07",4.73,5.01,4.68,4.98,14102200.0],["2022-09-08",4.94,5.116,4.86,5.06,18881800.0],["2022-09-09",5.15,5.4,5.08,5.39,27936900.0],["2022-09-12",5.485,5.59,5.32,5.51,24600200.0],["2022-09-13",5.16,5.45,5.06,5.31,22059000.0],["2022-09-14",5.25,5.44,5.19,5.42,18597900.0],["2022-09-15",5.38,5.81,5.34,5.51,31673800.0],["2022-09-16",5.31,5.33,5.0,5.28,41237400.0],["2022-09-19",5.1,5.38,4.97,5.33,26914400.0],["2022-09-20",5.24,5.315,5.14,5.22,17222700.0],["2022-09-21",5.24,5.42,5.08,5.24,18935800.0],["2022-09-22",5.22,5.33,4.86,4.98,27060600.0],["2022-09-23",4.84,4.89,4.6,4.72,31548600.0],["2022-09-26",4.57,4.82,4.5,4.51,26628400.0],["2022-09-27",4.62,4.87,4.44,4.56,25833300.0],["2022-09-28",4.5,4.86,4.49,4.81,28529000.0],["2022-09-29",4.68,4.68,4.39,4.44,24178100.0],["2022-09-30",4.42,4.63,4.32,4.4,29916500.0],["2022-10-03",4.58,4.81,4.515,4.73,25010600.0],["2022-10-04",4.88,4.975,4.61,4.92,60999200.0],["2022-10-05",4.8,5.11,4.79,5.01,30924700.0],["2022-10-06",4.99,5.1,4.69,4.69,24763600.0],["2022-10-07",4.67,4.68,4.34,4.39,31445100.0],["2022-10-10",4.39,4.39,4.164,4.29,20906600.0],["2022-10-11",4.21,4.22,4.03,4.1,37428600.0],["2022-10-12",4.09,4.22,3.95,4.11,21452400.0],["2022-10-13",3.89,4.24,3.79,4.17,44842800.0],["2022-10-14",4.2,4.375,4.03,4.12,33544700.0],["2022-10-17",4.24,4.45,4.15,4.39,16911800.0],["2022-10-18",4.55,4.595,4.3,4.4,27803300.0],["2022-10-19",4.23,4.45,4.19,4.36,28161600.0],["2022-10-20",4.33,4.487,4.29,4.38,19256800.0],["2022-10-21",4.34,4.545,4.15,4.53,25031200.0],["2022-10-24",4.46,4.47,4.15,4.3,24895900.0],["2022-10-25",4.3,4.68,4.3,4.59,27128000.0],["2022-10-26",4.43,4.7,4.34,4.39,27325500.0],["2022-10-27",4.45,4.495,4.33,4.44,20389000.0],["2022-10-28",4.42,4.62,4.41,4.59,23049400.0],["2022-10-31",4.53,5.1,4.51,5.0,62442000.0],["2022-11-01",5.09,5.235,4.99,5.09,35945300.0],["2022-11-02",5.08,5.13,4.761,4.79,22456600.0],["2022-11-03",4.78,5.08,4.71,4.93,30913500.0],["2022-11-04",5.09,5.1,4.78,4.87,25595300.0],["2022-11-07",4.9,4.94,4.75,4.81,25132600.0],["2022-11-08",4.83,5.28,4.83,5.11,31589100.0],["2022-11-09",5.01,5.03,4.66,4.69,44424000.0],["2022-11-10",4.91,4.97,4.51,4.55,59396600.0],["2022-11-11",4.56,4.72,4.31,4.44,41331000.0],["2022-11-14",4.55,4.57,4.28,4.35,53556800.0],["2022-11-15",4.88,5.25,4.84,4.91,70236600.0],["2022-11-16",4.86,4.95,4.67,4.78,32060500.0],["2022-11-17",4.56,4.57,4.3,4.38,54379800.0],["2022-11-18",4.49,4.5,4.25,4.32,29307700.0],["2022-11-21",4.35,4.37,4.21,4.31,31508000.0],["2022-11-22",4.29,4.305,4.16,4.2,22074100.0],["2022-11-23",4.19,4.46,4.13,4.44,24136100.0],["2022-11-25",4.49,4.51,4.38,4.45,13350300.0],["2022-11-28",4.4,4.5,4.2,4.22,21542100.0],["2022-11-29",4.26,4.3,4.21,4.26,16112200.0],["2022-11-30",4.18,4.49,4.08,4.45,39136800.0],["2022-12-01",4.42,4.44,4.22,4.36,23172700.0],["2022-12-02",4.28,4.49,4.19,4.46,35512200.0],["2022-12-05",4.24,4.31,4.06,4.06,48867500.0],["2022-12-06",4.13,4.139,4.0,4.06,18694400.0],["2022-12-07",4.055,4.07,3.895,3.97,14257100.0],["2022-12-08",4.05,4.18,4.04,4.07,23856200.0],["2022-12-09",4.03,4.05,3.91,3.93,18387600.0],["2022-12-12",3.91,4.05,3.83,4.02,25345800.0],["2022-12-13",4.2,4.21,3.87,3.88,22265800.0],["2022-12-14",3.9,3.91,3.76,3.82,21050600.0],["2022-12-15",3.8,3.88,3.72,3.74,20598200.0],["2022-12-16",3.76,3.925,3.76,3.9,25477100.0],["2022-12-19",3.88,3.94,3.81,3.91,20723100.0],["2022-12-20",3.88,3.95,3.83,3.83,17903000.0],["2022-12-21",3.88,3.92,3.76,3.91,16211800.0],["2022-12-22",3.87,3.9,3.725,3.86,16324900.0],["2022-12-23",3.86,3.91,3.78,3.89,10567700.0],["2022-12-27",3.84,3.86,3.76,3.82,13584400.0],["2022-12-28",3.84,3.93,3.81,3.91,14837700.0],["2022-12-29",3.95,4.06,3.87,4.06,11114900.0],["2022-12-30",4.0,4.17,4.0,4.07,12286600.0],["2023-01-03",3.915,4.025,3.55,3.56,40845700.0],["2023-01-04",3.61,3.66,3.5,3.52,20048100.0],["2023-01-05",3.52,3.53,3.43,3.48,22673900.0],["2023-01-06",3.54,3.61,3.39,3.56,19557500.0],["2023-01-09",3.57,3.805,3.535,3.66,20586900.0],["2023-01-10",3.68,3.73,3.54,3.66,34832200.0],["2023-01-11",3.67,3.75,3.56,3.72,28448800.0],["2023-01-12",3.73,3.73,3.58,3.66,26422800.0],["2023-01-13",3.65,3.71,3.56,3.68,15069800.0],["2023-01-17",3.65,3.75,3.62,3.67,29421400.0],["2023-01-18",3.71,3.77,3.56,3.64,44084400.0],["2023-01-19",3.61,3.67,3.57,3.62,21297200.0],["2023-01-20",3.67,3.86,3.62,3.81,48985500.0],["2023-01-23",3.81,3.99,3.795,3.92,26886800.0],["2023-01-24",3.92,4.04,3.87,4.03,21593900.0],["2023-01-25",3.99,4.15,3.89,4.12,20224200.0],["2023-01-26",4.26,4.37,4.195,4.23,22825300.0],["2023-01-27",4.2,4.419,4.18,4.37,26086800.0],["2023-01-30",4.33,4.43,4.26,4.4,18106600.0],["2023-01-31",4.44,4.72,4.41,4.65,33246700.0],["2023-02-01",4.65,4.82,4.53,4.77,34936800.0],["2023-02-02",4.84,5.005,4.83,4.92,37026700.0],["2023-02-03",4.8,5.007,4.72,4.9,35737900.0],["2023-02-06",4.83,4.95,4.78,4.9,23140400.0],["2023-02-07",4.91,4.94,4.78,4.91,25485700.0],["2023-02-08",4.91,5.08,4.84,5.01,28124400.0],["2023-02-09",5.07,5.11,4.8,4.83,27908800.0],["2023-02-10",4.75,4.85,4.66,4.74,21210100.0],["2023-02-13",4.77,4.995,4.73,4.87,20221800.0],["2023-02-14",4.86,5.09,4.835,5.0,53484500.0],["2023-02-15",5.05,5.44,5.0,5.24,91319300.0],["2023-02-16",5.04,5.53,4.875,5.34,54488700.0],["2023-02-17",5.08,5.21,4.91,4.99,40615200.0],["2023-02-21",4.96,5.02,4.73,4.76,20886200.0],["2023-02-22",4.82,4.89,4.745,4.83,26304600.0],["2023-02-23",4.87,4.93,4.8,4.89,18698700.0],["2023-02-24",4.82,4.96,4.78,4.94,25022400.0],["2023-02-27",4.98,5.1,4.93,4.97,25262900.0],["2023-02-28",4.97,5.11,4.95,5.04,20870000.0],["2023-03-01",4.99,4.99,4.61,4.86,35312400.0],["2023-03-02",4.78,4.875,4.65,4.67,37183100.0],["2023-03-03",4.67,4.749,4.56,4.68,34504500.0],["2023-03-06",4.69,5.0,4.68,4.95,22119800.0],["2023-03-07",4.89,4.92,4.69,4.83,23826700.0],["2023-03-08",4.85,5.1,4.85,4.99,26653100.0],["2023-03-09",4.93,4.968,4.693,4.74,23917800.0],["2023-03-10",4.72,4.74,4.45,4.49,32191000.0],["2023-03-13",4.24,4.7,4.14,4.52,27930000.0],["2023-03-14",4.69,4.73,4.37,4.48,27009600.0],["2023-03-15",4.3,4.495,4.29,4.44,20627000.0],["2023-03-16",4.42,4.63,4.39,4.61,17481000.0],["2023-03-17",4.59,4.71,4.543,4.69,32831700.0],["2023-03-20",4.67,4.68,4.405,4.43,22688000.0],["2023-03-21",4.47,4.52,4.42,4.43,13572200.0],["2023-03-22",4.48,4.545,4.32,4.32,16519500.0],["2023-03-23",4.4,4.495,4.24,4.26,16745200.0],["2023-03-24",4.2,4.26,4.13,4.17,21416700.0],["2023-03-27",4.24,4.46,4.212,4.4,14899900.0],["2023-03-28",4.37,4.45,4.29,4.36,11159000.0],["2023-03-29",4.42,4.59,4.37,4.58,17736600.0],["2023-03-30",4.69,4.83,4.67,4.81,19305800.0],["2023-03-31",4.84,4.925,4.73,4.76,17266200.0],["2023-04-03",4.64,4.7,4.34,4.52,24109100.0],["2023-04-04",4.54,4.6,4.495,4.55,12768200.0],["2023-04-05",4.52,4.587,4.4,4.48,13568800.0],["2023-04-06",4.43,4.51,4.38,4.48,8139300.0],["2023-04-10",4.45,4.54,4.4,4.52,10005500.0],["2023-04-11",4.54,4.65,4.52,4.57,14009800.0],["2023-04-12",4.6,4.625,4.39,4.42,20583800.0],["2023-04-13",4.42,4.78,4.42,4.67,23693200.0],["2023-04-14",4.72,4.77,4.59,4.66,14660700.0],["2023-04-17",4.63,4.71,4.51,4.55,14001100.0],["2023-04-18",4.61,4.9,4.6,4.86,28916200.0],["2023-04-19",4.8,4.88,4.77,4.86,15154900.0],["2023-04-20",4.79,4.89,4.69,4.89,14581400.0],["2023-04-21",4.85,5.016,4.845,4.99,18448600.0],["2023-04-24",4.94,5.01,4.85,4.92,14002200.0],["2023-04-25",4.88,4.99,4.85,4.92,14642900.0],["2023-04-26",4.95,5.025,4.91,4.94,10409500.0],["2023-04-27",4.98,5.14,4.94,5.05,20525100.0],["2023-04-28",5.0,5.2,4.96,5.16,25030400.0],["2023-05-01",5.19,5.39,5.15,5.36,30118000.0],["2023-05-02",5.35,5.375,5.162,5.19,22030200.0],["2023-05-03",5.18,5.29,5.14,5.18,16845000.0],["2023-05-04",5.19,5.309,5.18,5.24,14701900.0],["2023-05-05",5.33,5.59,5.3,5.46,31156800.0],["2023-05-08",5.49,5.98,5.48,5.92,46879000.0],["2023-05-09",5.85,5.88,5.73,5.82,22077500.0],["2023-05-10",5.86,5.94,5.8,5.91,22155500.0],["2023-05-11",5.94,5.95,5.84,5.91,14822100.0],["2023-05-12",5.91,5.99,5.79,5.81,18766900.0],["2023-05-15",5.85,6.15,5.79,6.09,41210700.0],["2023-05-16",6.505,6.92,6.06,6.1,103268000.0],["2023-05-17",6.18,6.22,5.8,6.18,45323100.0],["2023-05-18",6.03,6.47,6.02,6.39,57025900.0],["2023-05-19",6.44,6.585,6.365,6.52,41923200.0],["2023-05-22",6.46,6.74,6.45,6.64,35871700.0],["2023-05-23",6.64,7.09,6.62,6.84,57400600.0],["2023-05-24",6.76,6.88,6.65,6.81,40398000.0],["2023-05-25",6.81,7.07,6.78,6.91,28642400.0],["2023-05-26",6.92,6.985,6.72,6.79,23242100.0],["2023-05-30",6.83,6.935,6.72,6.75,17458800.0],["2023-05-31",6.65,6.8,6.6,6.74,20538000.0],["2023-06-01",6.65,6.87,6.61,6.83,28766200.0],["2023-06-02",6.85,7.03,6.85,6.97,25544400.0],["2023-06-05",6.95,6.98,6.77,6.92,17560000.0],["2023-06-06",6.94,7.15,6.91,7.13,20442400.0],["2023-06-07",7.14,7.55,7.1,7.39,36498500.0],["2023-06-08",7.35,7.45,7.26,7.27,21280100.0],["2023-06-09",7.3,7.56,7.23,7.49,35304800.0],["2023-06-12",7.52,7.68,7.495,7.62,16696600.0],["2023-06-13",7.66,7.67,7.36,7.54,21665900.0],["2023-06-14",7.53,7.54,7.195,7.35,26072200.0],["2023-06-15",7.27,7.49,7.24,7.41,22543600.0],["2023-06-16",7.44,7.578,7.37,7.54,22103200.0],["2023-06-20",7.55,7.74,7.54,7.68,31731800.0],["2023-06-21",7.71,7.76,7.5,7.71,27025500.0],["2023-06-22",7.64,7.716,7.45,7.49,27952400.0],["2023-06-23",7.4,7.7,7.36,7.56,166408400.0],["2023-06-26",7.52,7.58,7.22,7.31,21200600.0],["2023-06-27",7.39,7.695,7.33,7.65,21089500.0],["2023-06-28",7.63,7.99,7.58,7.8,23838400.0],["2023-06-29",7.88,7.9,7.68,7.79,13953500.0],["2023-06-30",7.85,8.06,7.8,7.89,19395600.0],["2023-07-03",7.93,8.005,7.82,7.96,11954200.0],["2023-07-05",7.92,7.97,7.76,7.88,18233700.0],["2023-07-06",7.79,7.86,7.61,7.67,18086200.0],["2023-07-07",7.71,7.87,7.65,7.78,17008300.0],["2023-07-10",7.75,7.87,7.71,7.82,8913500.0],["2023-07-11",7.82,7.84,7.665,7.81,11762500.0],["2023-07-12",7.88,7.97,7.83,7.9,15591700.0],["2023-07-13",7.97,8.29,7.93,8.18,34499700.0],["2023-07-14",8.15,8.15,7.68,7.72,34311200.0],["2023-07-17",7.75,7.92,7.64,7.87,26927400.0],["2023-07-18",7.79,7.8,7.54,7.64,20325600.0],["2023-07-19",7.63,7.705,7.61,7.62,19830300.0],["2023-07-20",7.57,7.775,7.54,7.7,15315800.0],["2023-07-21",7.72,7.97,7.69,7.92,20053300.0],["2023-07-24",7.95,7.97,7.72,7.86,19623300.0],["2023-07-25",7.93,8.01,7.8,7.84,19900400.0],["2023-07-26",7.75,7.94,7.71,7.85,22178600.0],["2023-07-27",7.94,7.94,7.77,7.78,26929600.0],["2023-07-28",7.89,8.005,7.86,7.9,20596900.0],["2023-07-31",7.93,8.11,7.89,7.96,20932500.0],["2023-08-01",7.83,7.985,7.81,7.91,10979600.0],["2023-08-02",7.87,7.925,7.65,7.81,15942600.0],["2023-08-03",7.75,7.945,7.745,7.77,12747400.0],["2023-08-04",7.81,7.99,7.78,7.85,18958200.0],["2023-08-07",7.8,7.875,7.65,7.84,14242900.0],["2023-08-08",7.74,8.0,7.71,7.99,12527300.0],["2023-08-09",7.87,7.91,7.7,7.83,17044100.0],["2023-08-10",7.865,8.0,7.73,7.74,14592000.0],["2023-08-11",7.72,7.81,7.69,7.76,12662400.0],["2023-08-14",7.7,7.97,7.69,7.94,20758600.0],["2023-08-15",7.9,8.01,7.71,7.91,24575400.0],["2023-08-16",8.165,8.205,7.46,7.64,55583100.0],["2023-08-17",7.57,7.57,6.98,7.14,44141900.0],["2023-08-18",6.97,7.28,6.61,7.21,31540700.0],["2023-08-21",7.27,7.42,7.225,7.35,16294200.0],["2023-08-22",7.32,7.39,7.21,7.35,18471600.0],["2023-08-23",7.25,7.32,7.14,7.25,30005100.0],["2023-08-24",7.29,7.3,7.05,7.07,15823200.0],["2023-08-25",7.02,7.14,6.935,7.11,19440500.0],["2023-08-28",6.94,7.0,6.73,6.96,46834100.0],["2023-08-29",6.85,7.04,6.655,6.94,47188300.0],["2023-08-30",6.92,7.11,6.86,7.04,31756500.0],["2023-08-31",6.8,7.01,6.625,6.85,55081500.0],["2023-09-01",7.0,7.21,6.94,7.11,53232700.0],["2023-09-05",7.06,7.1,6.8,6.81,27831700.0],["2023-09-06",6.85,6.98,6.82,6.9,26876900.0],["2023-09-07",6.84,6.9,6.72,6.83,25129200.0],["2023-09-08",6.82,6.84,6.67,6.81,17046500.0],["2023-09-11",7.05,7.45,6.92,7.38,62588900.0],["2023-09-12",7.33,7.51,7.31,7.46,26831700.0],["2023-09-13",7.46,7.65,7.4,7.55,24526900.0],["2023-09-14",7.6,7.66,7.49,7.53,17097800.0],["2023-09-15",7.46,7.535,7.31,7.36,36558900.0],["2023-09-18",7.36,7.43,7.29,7.29,11048400.0],["2023-09-19",7.3,7.37,7.18,7.21,12301300.0],["2023-09-20",7.24,7.33,7.01,7.01,19092800.0],["2023-09-21",6.9,6.99,6.785,6.88,16242400.0],["2023-09-22",6.92,7.03,6.83,6.85,15598500.0],["2023-09-25",6.84,7.0,6.77,6.94,14163000.0],["2023-09-26",6.91,6.969,6.77,6.81,13744600.0],["2023-09-27",6.89,7.22,6.89,7.1,39762600.0],["2023-09-28",7.05,7.415,7.01,7.29,33983100.0],["2023-09-29",7.33,7.39,7.17,7.25,15543300.0],["2023-10-02",7.24,7.345,7.02,7.05,17136900.0],["2023-10-03",6.99,7.05,6.8,6.84,14883200.0],["2023-10-04",6.92,7.04,6.84,7.03,18085700.0],["2023-10-05",6.97,7.18,6.965,7.14,25433400.0],["2023-10-06",7.05,7.46,6.96,7.38,21427100.0],["2023-10-09",7.27,7.335,7.195,7.31,11355300.0],["2023-10-10",7.35,7.61,7.34,7.6,23378900.0],["2023-10-11",7.72,7.86,7.68,7.84,29833600.0],["2023-10-12",7.9,7.995,7.71,7.79,32164200.0],["2023-10-13",7.84,7.885,7.731,7.76,15996600.0],["2023-10-16",7.77,8.02,7.685,7.9,30466200.0],["2023-10-17",7.9,7.99,7.775,7.88,20240000.0],["2023-10-18",7.88,7.95,7.69,7.71,17186500.0],["2023-10-19",8.04,8.29,7.84,8.23,60174000.0],["2023-10-20",8.2,8.24,7.98,8.17,25114500.0],["2023-10-23",8.12,8.275,7.97,8.16,27005100.0],["2023-10-24",8.23,8.42,8.02,8.08,16691900.0],["2023-10-25",8.09,8.105,7.9,7.98,17626400.0],["2023-10-26",7.89,8.01,7.74,7.99,30096900.0],["2023-10-27",8.03,8.12,7.945,8.01,24541100.0],["2023-10-30",8.1,8.22,8.05,8.08,17203700.0],["2023-10-31",8.04,8.2,7.93,8.2,16430500.0],["2023-11-01",8.22,8.38,8.195,8.3,32494100.0],["2023-11-02",8.1,8.26,7.99,8.23,40114700.0],["2023-11-03",8.4,8.619,8.35,8.48,32046900.0],["2023-11-06",8.57,8.58,8.28,8.31,18883900.0],["2023-11-07",8.43,8.52,8.31,8.45,17043000.0],["2023-11-08",8.43,8.45,8.22,8.33,26904700.0],["2023-11-09",8.34,8.45,8.25,8.26,27372800.0],["2023-11-10",8.33,8.58,8.315,8.52,33886700.0],["2023-11-13",8.55,8.55,8.356,8.45,21782700.0],["2023-11-14",8.61,8.87,8.59,8.83,41100600.0],["2023-11-15",8.16,8.3,7.9,8.17,74293000.0],["2023-11-16",8.29,8.305,7.745,7.85,60539400.0],["2023-11-17",7.92,8.165,7.84,8.07,68521400.0],["2023-11-20",8.12,8.26,8.06,8.15,27439900.0],["2023-11-21",8.14,8.3,8.1,8.16,31565100.0],["2023-11-22",8.18,8.19,8.06,8.1,22290600.0],["2023-11-24",8.08,8.25,8.07,8.21,12923200.0],["2023-11-27",8.2,8.28,8.16,8.16,18916900.0],["2023-11-28",8.15,8.18,8.08,8.1,24102300.0],["2023-11-29",8.18,8.36,8.16,8.22,36194500.0],["2023-11-30",8.22,8.23,8.04,8.14,30218300.0],["2023-12-01",8.14,8.34,8.135,8.3,22274800.0],["2023-12-04",8.2,8.26,8.14,8.18,23181300.0],["2023-12-05",8.18,8.26,8.16,8.21,18072200.0],["2023-12-06",8.23,8.31,8.15,8.15,15283600.0],["2023-12-07",8.15,8.22,8.08,8.14,14198900.0],["2023-12-08",8.11,8.27,8.11,8.22,16025500.0],["2023-12-11",8.21,8.28,8.16,8.18,12710000.0],["2023-12-12",8.18,8.22,8.12,8.2,26851500.0],["2023-12-13",8.21,8.55,8.18,8.55,27183400.0],["2023-12-14",8.57,8.68,8.41,8.44,25699700.0],["2023-12-15",8.46,8.48,8.25,8.3,27735200.0],["2023-12-18",8.31,8.36,8.21,8.33,16685900.0],["2023-12-19",8.38,8.5,8.38,8.44,17443100.0],["2023-12-20",8.38,8.41,8.09,8.1,29169600.0],["2023-12-21",8.21,8.29,8.1,8.23,16833800.0],["2023-12-22",8.25,8.28,8.15,8.22,12696800.0],["2023-12-26",8.24,8.32,8.22,8.3,9553900.0],["2023-12-27",8.32,8.4,8.29,8.33,9293100.0],["2023-12-28",8.33,8.46,8.31,8.37,12253300.0],["2023-12-29",8.38,8.42,8.3,8.33,7310700.0],["2024-01-02",8.27,8.295,8.08,8.13,22009500.0],["2024-01-03",8.08,8.2,8.06,8.09,18161200.0],["2024-01-04",8.1,8.28,8.09,8.24,16669700.0],["2024-01-05",8.28,8.62,8.26,8.57,36599700.0],["2024-01-08",8.66,8.9,8.585,8.89,44489500.0],["2024-01-09",8.8,8.95,8.71,8.93,22461300.0],["2024-01-10",8.98,9.16,8.93,9.08,43517300.0],["2024-01-11",9.12,9.15,8.86,9.07,36237900.0],["2024-01-12",9.11,9.27,9.02,9.26,32163800.0],["2024-01-16",9.31,9.495,9.02,9.17,45000700.0],["2024-01-17",9.1,9.105,8.94,9.09,23413300.0],["2024-01-18",9.15,9.17,8.92,9.05,29272300.0],["2024-01-19",9.11,9.17,8.9,9.17,38676800.0],["2024-01-22",9.17,9.27,8.84,8.92,36535200.0],["2024-01-23",8.95,9.01,8.9,8.95,29940900.0],["2024-01-24",9.06,9.15,8.98,9.0,42567800.0],["2024-01-25",9.04,9.33,9.0,9.33,36349900.0],["2024-01-26",9.33,9.5,9.265,9.5,29915000.0],["2024-01-29",9.43,9.51,9.335,9.37,38417300.0],["2024-01-30",8.92,9.01,8.51,8.78,72837900.0],["2024-01-31",8.75,8.86,8.58,8.61,37947500.0],["2024-02-01",8.83,9.04,8.72,9.01,35290700.0],["2024-02-02",8.94,9.415,8.86,9.37,37371700.0],["2024-02-05",9.35,9.41,9.09,9.27,17649200.0],["2024-02-06",9.37,9.45,9.24,9.38,24966900.0],["2024-02-07",9.36,9.6,9.34,9.56,24788900.0],["2024-02-08",9.54,9.67,9.44,9.64,23428700.0],["2024-02-09",9.75,9.93,9.7,9.89,34035000.0],["2024-02-12",9.88,9.96,9.78,9.88,25531100.0],["2024-02-13",9.76,10.08,9.54,9.92,55579800.0],["2024-02-14",10.1,10.4,10.1,10.37,52973900.0],["2024-02-15",10.31,10.495,9.98,10.46,48635000.0],["2024-02-16",10.4,10.495,10.204,10.36,42334500.0],["2024-02-20",10.24,10.28,10.07,10.26,47717900.0],["2024-02-21",10.08,10.2,9.99,10.09,31304700.0],["2024-02-22",10.25,10.48,10.19,10.36,44708900.0],["2024-02-23",10.0,10.455,9.94,10.22,76818600.0],["2024-02-26",10.29,10.85,10.24,10.72,48612800.0],["2024-02-27",10.85,11.23,10.75,11.14,47871000.0],["2024-02-28",11.03,11.17,10.92,11.07,28845100.0],["2024-02-29",11.11,11.12,10.94,11.08,26912800.0],["2024-03-01",11.19,11.33,11.02,11.27,24642000.0],["2024-03-04",11.09,11.195,10.93,11.14,33712700.0],["2024-03-05",11.09,11.12,10.94,11.1,29187800.0],["2024-03-06",11.27,11.32,11.04,11.25,26863500.0],["2024-03-07",11.32,11.51,11.265,11.51,24739500.0],["2024-03-08",11.55,11.61,11.04,11.07,56133300.0],["2024-03-11",11.12,11.56,11.11,11.55,38065100.0],["2024-03-12",11.39,11.5,11.19,11.41,40030300.0],["2024-03-13",11.44,11.67,11.38,11.59,20374900.0],["2024-03-14",11.65,11.715,11.52,11.62,32424000.0],["2024-03-15",11.53,11.66,11.48,11.61,27620000.0],["2024-03-18",11.74,11.8,11.59,11.79,23119300.0],["2024-03-19",11.64,11.86,11.545,11.85,28070100.0],["2024-03-20",11.82,12.14,11.77,12.13,38124800.0],["2024-03-21",12.25,12.385,12.17,12.24,26612500.0],["2024-03-22",12.18,12.27,12.09,12.25,24041100.0],["2024-03-25",12.25,12.285,12.14,12.17,20052700.0],["2024-03-26",12.24,12.29,12.12,12.23,18129600.0],["2024-03-27",12.27,12.33,11.72,11.95,28132600.0],["2024-03-28",11.82,12.07,11.76,11.93,20034500.0],["2024-04-01",12.0,12.014,11.75,11.82,19683300.0],["2024-04-02",11.73,11.86,11.52,11.86,18026500.0],["2024-04-03",11.86,11.98,11.715,11.91,16522700.0],["2024-04-04",11.98,12.13,11.78,11.79,19009000.0],["2024-04-05",11.79,12.11,11.79,11.98,16048300.0],["2024-04-08",12.07,12.155,11.98,11.99,11290400.0],["2024-04-09",12.06,12.09,11.75,11.82,15943000.0],["2024-04-10",11.67,11.75,11.45,11.57,19711600.0],["2024-04-11",11.64,11.649,11.43,11.55,14992300.0],["2024-04-12",11.44,11.465,11.23,11.29,17482300.0],["2024-04-15",11.27,11.4,10.915,10.95,24695300.0],["2024-04-16",10.86,10.97,10.76,10.84,17143800.0],["2024-04-17",10.91,10.97,10.73,10.79,12716400.0],["2024-04-18",10.78,10.965,10.63,10.66,16982700.0],["2024-04-19",10.6,10.77,10.43,10.48,27078500.0],["2024-04-22",10.58,10.78,10.502,10.61,20053900.0],["2024-04-23",10.57,10.965,10.56,10.92,22990200.0],["2024-04-24",10.95,10.95,10.56,10.77,18780800.0],["2024-04-25",10.54,11.0,10.48,10.87,19173600.0],["2024-04-26",10.96,11.16,10.89,11.05,14749800.0],["2024-04-29",11.06,11.2,10.89,11.01,15774700.0],["2024-04-30",11.0,11.078,10.84,10.86,14292000.0],["2024-05-01",10.83,11.06,10.56,10.88,25706400.0],["2024-05-02",11.04,11.185,10.9,10.96,20553800.0],["2024-05-03",11.17,11.77,11.15,11.68,27676300.0],["2024-05-06",11.74,12.01,11.71,12.0,18501500.0],["2024-05-07",12.01,12.04,11.92,11.99,20218100.0],["2024-05-08",11.93,12.105,11.92,12.0,20959300.0],["2024-05-09",11.95,11.96,11.7,11.79,23323000.0],["2024-05-10",11.9,11.96,11.74,11.76,16422400.0],["2024-05-13",11.84,11.85,11.31,11.38,23025300.0],["2024-05-14",11.28,11.57,11.2,11.55,26623800.0],["2024-05-15",12.025,12.495,11.71,12.09,55782400.0],["2024-05-16",12.04,12.13,11.7,11.71,31213200.0],["2024-05-17",11.82,11.93,11.61,11.66,28184700.0],["2024-05-20",11.73,11.78,11.5,11.67,17644900.0],["2024-05-21",11.62,12.06,11.62,12.02,24253300.0],["2024-05-22",12.02,12.19,11.64,11.7,20443400.0],["2024-05-23",11.73,11.935,11.54,11.57,17665100.0],["2024-05-24",11.54,11.93,11.51,11.73,16217900.0],["2024-05-28",11.8,12.215,11.71,12.18,30819500.0],["2024-05-29",11.92,11.98,11.7,11.71,20837200.0],["2024-05-30",11.75,12.275,11.72,12.17,31698200.0],["2024-05-31",12.15,12.305,11.72,11.88,30546300.0],["2024-06-03",11.885,12.005,11.6,11.75,24165400.0],["2024-06-04",11.65,11.73,11.265,11.41,25636400.0],["2024-06-05",11.66,11.71,11.45,11.71,20533300.0],["2024-06-06",11.74,12.14,11.74,12.14,26571100.0],["2024-06-07",12.01,12.18,11.88,11.89,24440900.0],["2024-06-10",11.81,11.885,11.66,11.82,12347800.0],["2024-06-11",11.77,11.79,11.44,11.66,14150500.0],["2024-06-12",11.76,11.84,11.47,11.58,22107300.0],["2024-06-13",11.62,11.84,11.46,11.62,24194000.0],["2024-06-14",11.58,11.81,11.58,11.76,18899300.0],["2024-06-17",11.64,11.92,11.63,11.83,22284800.0],["2024-06-18",11.83,12.07,11.67,11.69,20518700.0],["2024-06-20",11.66,12.11,11.63,12.08,37431100.0],["2024-06-21",12.07,12.29,11.92,12.25,49373800.0],["2024-06-24",12.435,12.968,11.61,11.86,59077500.0],["2024-06-25",11.9,12.52,11.89,12.5,39180400.0],["2024-06-26",12.61,12.835,12.44,12.68,39249600.0],["2024-06-27",12.68,12.97,12.59,12.92,36250500.0],["2024-06-28",13.0,13.01,12.62,12.89,120777300.0],["2024-07-01",12.92,12.92,12.14,12.36,33646300.0],["2024-07-02",12.3,12.37,12.09,12.35,18907300.0],["2024-07-03",12.35,12.49,12.241,12.43,11625100.0],["2024-07-05",12.47,12.83,12.4,12.82,20598800.0],["2024-07-08",12.8,12.88,12.64,12.84,17339000.0],["2024-07-09",12.88,13.24,12.725,13.15,30403700.0],["2024-07-10",13.22,13.41,13.13,13.21,18246400.0],["2024-07-11",13.33,13.33,13.07,13.25,18006900.0],["2024-07-12",13.32,13.59,13.26,13.41,23273700.0],["2024-07-15",13.5,13.56,13.33,13.34,17355700.0],["2024-07-16",13.44,13.64,13.35,13.58,21407400.0],["2024-07-17",13.34,13.36,13.01,13.22,28816500.0],["2024-07-18",13.3,13.32,12.9,13.11,26914800.0],["2024-07-19",13.13,13.48,13.125,13.47,27420800.0],["2024-07-22",13.14,13.165,12.58,12.99,40468200.0],["2024-07-23",12.85,13.11,12.74,12.87,19299700.0],["2024-07-24",12.7,12.825,12.52,12.54,15953500.0],["2024-07-25",12.5,12.58,12.25,12.37,27875500.0],["2024-07-26",12.71,12.73,12.39,12.41,23542700.0],["2024-07-29",12.46,12.66,12.19,12.22,17405500.0],["2024-07-30",12.21,12.335,11.96,12.02,21738100.0],["2024-07-31",12.11,12.27,12.05,12.13,25441500.0],["2024-08-01",12.07,12.07,11.4,11.52,50513600.0],["2024-08-02",11.1,11.16,10.73,10.92,64901600.0],["2024-08-05",9.71,10.955,9.67,10.71,43390600.0],["2024-08-06",11.01,11.28,10.84,11.06,25374800.0],["2024-08-07",11.345,11.48,11.11,11.13,23089700.0],["2024-08-08",11.28,12.01,11.24,11.89,38414500.0],["2024-08-09",12.01,12.42,11.96,12.4,40476800.0],["2024-08-12",12.54,12.67,12.35,12.5,23534300.0],["2024-08-13",12.78,12.83,12.57,12.71,52242200.0],["2024-08-14",12.68,13.48,12.42,13.38,69832700.0],["2024-08-15",13.44,14.01,13.41,13.78,43341700.0],["2024-08-16",13.71,14.3,13.68,14.09,43056500.0],["2024-08-19",14.11,14.46,14.07,14.45,39380100.0],["2024-08-20",14.45,14.5,14.31,14.45,31425900.0],["2024-08-21",14.445,14.61,14.3,14.4,35450300.0],["2024-08-22",14.49,14.65,14.12,14.21,39564300.0],["2024-08-23",14.45,14.51,14.27,14.42,29365000.0],["2024-08-26",14.41,14.85,14.4,14.63,36202700.0],["2024-08-27",14.39,14.76,14.36,14.7,38257400.0],["2024-08-28",14.67,14.76,13.9,14.3,35017700.0],["2024-08-29",14.22,14.525,14.15,14.23,38490700.0],["2024-08-30",14.27,15.06,14.27,14.97,561757400.0],["2024-09-03",14.74,15.105,14.69,14.84,70090000.0],["2024-09-04",14.85,14.85,14.215,14.24,48742100.0],["2024-09-05",14.15,14.355,14.011,14.34,37439600.0],["2024-09-06",14.33,14.44,13.42,13.7,48549900.0],["2024-09-09",13.87,14.148,13.71,13.81,31057400.0],["2024-09-10",13.88,13.95,13.67,13.73,25093900.0],["2024-09-11",13.79,14.35,13.785,14.28,28356500.0],["2024-09-12",14.31,14.54,14.13,14.51,22424900.0],["2024-09-13",14.56,14.775,14.41,14.74,26339500.0],["2024-09-16",14.75,15.02,14.74,14.89,23977000.0],["2024-09-17",14.94,15.16,14.875,15.14,23687100.0],["2024-09-18",15.15,15.16,14.765,14.85,23709100.0],["2024-09-19",15.02,15.095,14.655,14.8,29875100.0],["2024-09-20",14.76,14.93,14.44,14.63,38359600.0],["2024-09-23",14.61,14.955,14.61,14.69,19305000.0],["2024-09-24",14.77,14.99,14.71,14.8,16927200.0],["2024-09-25",14.72,15.003,14.65,14.78,27493100.0],["2024-09-26",14.82,14.85,13.78,13.82,48543800.0],["2024-09-27",13.86,13.988,13.64,13.87,31765500.0],["2024-09-30",13.79,13.83,13.58,13.65,30915000.0],["2024-10-01",13.7,13.72,13.38,13.43,27308500.0],["2024-10-02",13.64,13.71,13.17,13.22,33069000.0],["2024-10-03",13.06,13.16,12.89,13.1,33657600.0],["2024-10-04",13.25,13.4,12.981,13.23,22810700.0],["2024-10-07",13.18,13.27,13.0,13.15,21061100.0],["2024-10-08",13.2,13.605,13.18,13.47,25696000.0],["2024-10-09",13.45,13.5,13.155,13.33,26492000.0],["2024-10-10",13.25,13.5,13.15,13.43,16027500.0],["2024-10-11",13.51,13.75,13.48,13.71,18927700.0],["2024-10-14",14.03,14.74,13.95,14.68,35594100.0],["2024-10-15",14.73,14.76,14.08,14.18,24064000.0],["2024-10-16",14.13,14.3,14.0,14.11,18521200.0],["2024-10-17",14.14,14.4,14.065,14.16,16443200.0],["2024-10-18",14.32,14.5,14.26,14.45,14028900.0],["2024-10-21",14.39,14.68,14.375,14.54,15294900.0],["2024-10-22",14.41,14.6,14.335,14.54,12458600.0],["2024-10-23",14.54,15.155,14.52,14.75,23198900.0],["2024-10-24",14.83,15.02,14.73,15.02,14921400.0],["2024-10-25",15.0,15.085,14.67,14.94,16710900.0],["2024-10-28",15.03,15.65,15.03,15.48,31373200.0],["2024-10-29",15.62,15.98,15.5,15.66,35445800.0],["2024-10-30",15.7,15.81,15.25,15.73,22503900.0],["2024-10-31",15.54,15.58,15.035,15.09,30526400.0],["2024-11-01",15.05,15.05,14.28,14.34,34421400.0],["2024-11-04",14.4,14.56,14.31,14.37,22056400.0],["2024-11-05",14.45,14.7,14.38,14.67,17235800.0],["2024-11-06",14.91,15.05,14.291,15.03,26382000.0],["2024-11-07",15.18,15.295,14.995,15.22,26814200.0],["2024-11-08",15.19,15.435,15.02,15.23,27219300.0],["2024-11-11",15.28,16.015,15.23,15.89,30419100.0],["2024-11-12",16.025,16.145,15.64,15.84,32078700.0],["2024-11-13",15.95,15.96,15.63,15.64,42381800.0],["2024-11-14",14.31,15.25,14.0,15.19,100681400.0],["2024-11-15",14.975,14.99,13.96,14.06,49946700.0],["2024-11-18",14.17,14.23,13.55,13.65,51444200.0],["2024-11-19",13.48,13.72,13.32,13.46,58404000.0],["2024-11-20",13.56,13.6,13.19,13.32,35327600.0],["2024-11-21",13.425,13.56,13.25,13.4,33683200.0],["2024-11-22",13.43,14.08,13.385,13.91,39564500.0],["2024-11-25",13.955,14.42,13.65,14.23,96448600.0],["2024-11-26",14.16,14.51,13.92,13.94,34490000.0],["2024-11-27",13.98,14.005,13.49,13.53,31092900.0],["2024-11-29",12.71,12.87,12.37,12.53,58174400.0],["2024-12-02",12.13,12.22,11.55,12.0,95210300.0],["2024-12-03",12.04,12.14,11.66,11.67,58206100.0],["2024-12-04",11.69,12.135,11.475,12.0,45918100.0],["2024-12-05",12.09,12.285,11.94,11.96,37547800.0],["2024-12-06",11.98,12.04,11.735,12.03,33539000.0],["2024-12-09",12.15,12.3,11.92,11.93,34289700.0],["2024-12-10",11.96,12.04,11.66,11.76,31995700.0],["2024-12-11",11.88,12.345,11.72,12.26,29897800.0],["2024-12-12",12.16,12.38,11.92,11.99,31172300.0],["2024-12-13",12.0,12.14,11.9,11.94,21832000.0],["2024-12-16",11.88,11.89,11.55,11.74,31809400.0],["2024-12-17",11.6,11.85,11.55,11.7,58755800.0],["2024-12-18",11.58,11.64,10.4,10.4,98551600.0],["2024-12-19",10.68,10.695,10.2,10.33,73185800.0],["2024-12-20",10.24,10.45,10.21,10.38,69297000.0],["2024-12-23",10.31,10.4,10.175,10.24,32886100.0],["2024-12-24",10.3,10.41,10.3,10.37,26181900.0],["2024-12-26",10.35,10.4,10.2,10.36,20236900.0],["2024-12-27",10.29,10.44,10.2,10.33,30090300.0],["2024-12-30",10.25,10.82,10.22,10.65,39684300.0],["2024-12-31",10.63,10.72,10.33,10.36,23585000.0],["2025-01-02",10.37,10.68,10.232,10.63,26641200.0],["2025-01-03",10.68,11.05,10.68,10.97,29125100.0],["2025-01-06",11.4,11.495,11.11,11.15,32059500.0],["2025-01-07",11.25,11.3,10.96,11.16,24967400.0],["2025-01-08",11.07,11.205,10.952,11.14,22241000.0],["2025-01-10",11.0,11.2,10.835,10.95,28872200.0],["2025-01-13",10.79,11.15,10.724,11.08,32408300.0],["2025-01-14",11.18,11.2,10.88,10.91,20546000.0],["2025-01-15",11.22,11.49,11.11,11.41,29371000.0],["2025-01-16",11.51,11.51,11.14,11.28,29868700.0],["2025-01-17",11.47,11.6,11.32,11.53,25197600.0],["2025-01-21",11.795,11.83,11.46,11.48,37657800.0],["2025-01-22",11.655,12.24,11.555,11.99,54769900.0],["2025-01-23",12.025,12.208,11.785,12.19,29686900.0],["2025-01-24",12.39,12.56,12.27,12.34,41257300.0],["2025-01-27",12.01,12.475,11.98,12.32,40642300.0],["2025-01-28",12.38,12.66,12.155,12.64,55214100.0],["2025-01-29",12.6,12.64,12.39,12.55,35082600.0],["2025-01-30",12.72,13.55,12.66,13.44,56871800.0],["2025-01-31",13.42,13.575,13.17,13.24,48202100.0],["2025-02-03",12.92,13.18,12.76,13.14,30462500.0],["2025-02-04",13.15,13.469,13.03,13.3,33369700.0],["2025-02-05",13.25,13.63,13.1,13.56,38790100.0],["2025-02-06",13.64,13.82,13.54,13.78,31625500.0],["2025-02-07",13.95,14.08,13.54,13.73,29707700.0],["2025-02-10",13.88,14.02,13.64,13.95,38085400.0],["2025-02-11",13.86,13.98,13.76,13.94,41991000.0],["2025-02-12",13.72,13.83,13.49,13.64,30864900.0],["2025-02-13",13.69,13.79,13.445,13.79,29585600.0],["2025-02-14",13.9,14.06,13.62,13.7,49887200.0],["2025-02-18",13.55,13.75,13.42,13.54,37078700.0],["2025-02-19",13.48,13.62,13.295,13.48,37120500.0],["2025-02-20",13.46,13.665,13.295,13.34,43933700.0],["2025-02-21",11.91,12.02,10.74,10.82,164425400.0],["2025-02-24",11.215,11.59,11.0,11.02,98101700.0],["2025-02-25",11.06,11.42,10.95,11.21,76422600.0],["2025-02-26",11.35,11.71,11.31,11.48,75617800.0],["2025-02-27",11.48,11.8,11.25,11.25,63090000.0],["2025-02-28",11.08,11.135,10.68,10.75,140209600.0],["2025-03-03",11.0,11.2,10.32,10.47,80675200.0],["2025-03-04",10.21,10.63,9.895,10.46,86900300.0],["2025-03-05",10.59,10.89,10.47,10.87,76131300.0],["2025-03-06",10.59,10.87,10.56,10.65,64370900.0],["2025-03-07",10.775,10.99,10.25,10.81,63825300.0],["2025-03-10",10.69,10.69,9.99,10.12,67561800.0],["2025-03-11",10.16,10.72,10.16,10.6,55106300.0],["2025-03-12",10.97,11.03,10.59,10.89,51718200.0],["2025-03-13",10.85,11.2,10.63,10.75,46729100.0],["2025-03-14",10.99,11.88,10.98,11.73,53741900.0],["2025-03-17",11.68,11.91,11.651,11.82,36194600.0],["2025-03-18",11.84,11.88,11.38,11.5,54579600.0],["2025-03-19",11.69,12.07,11.53,11.95,47191600.0],["2025-03-20",11.75,11.8,11.34,11.4,50607600.0],["2025-03-21",11.23,11.68,11.22,11.59,60618000.0],["2025-03-24",11.635,11.82,11.5,11.69,35977900.0],["2025-03-25",11.36,11.57,11.14,11.38,64350900.0],["2025-03-26",11.36,11.36,10.83,10.92,51710700.0],["2025-03-27",10.8,11.18,10.76,11.09,56000200.0],["2025-03-28",10.65,10.72,10.28,10.35,74003900.0],["2025-03-31",10.18,10.41,9.78,10.24,82339900.0],["2025-04-01",10.3,10.57,10.23,10.43,57589200.0],["2025-04-02",10.17,10.67,10.12,10.59,55954700.0],["2025-04-03",10.15,10.4,10.045,10.27,72017300.0],["2025-04-04",9.85,9.87,9.01,9.6,93608400.0],["2025-04-07",9.14,10.17,9.06,9.72,88220100.0],["2025-04-08",10.26,10.62,9.75,9.97,78422700.0],["2025-04-09",9.88,10.955,9.75,10.92,86927400.0],["2025-04-10",10.57,10.7,9.95,10.25,45594800.0],["2025-04-11",10.41,10.67,10.263,10.55,55382200.0],["2025-04-14",10.855,10.93,10.5,10.65,50474400.0],["2025-04-15",10.75,11.09,10.7,10.84,52950300.0],["2025-04-16",10.69,10.965,10.58,10.8,45716600.0],["2025-04-17",10.9,11.08,10.825,11.0,34630900.0],["2025-04-21",10.82,10.96,10.55,10.71,36906100.0],["2025-04-22",11.01,11.285,10.93,11.19,37026600.0],["2025-04-23",11.515,11.64,11.43,11.49,52367000.0],["2025-04-24",11.54,11.76,11.46,11.75,57333500.0],["2025-04-25",11.87,12.04,11.77,12.01,41727500.0],["2025-04-28",12.06,12.229,11.94,12.14,53324500.0],["2025-04-29",12.2,12.46,12.15,12.41,45483900.0],["2025-04-30",12.13,12.47,12.02,12.43,55925400.0],["2025-05-01",12.5,12.505,12.26,12.34,32774500.0],["2025-05-02",12.495,12.585,12.375,12.45,42520800.0],["2025-05-05",12.4,12.59,12.365,12.47,45968300.0],["2025-05-06",12.38,12.56,12.3,12.44,46864200.0],["2025-05-07",12.54,12.56,12.28,12.37,48432900.0],["2025-05-08",12.54,13.04,12.54,12.8,57817200.0],["2025-05-09",12.89,12.98,12.745,12.83,38687300.0],["2025-05-12",13.14,13.22,12.89,12.95,51498200.0],["2025-05-13",12.99,13.24,12.79,13.14,92739900.0],["2025-05-14",12.72,13.73,12.44,13.49,112000100.0],["2025-05-15",13.5,13.57,13.07,13.13,45406600.0],["2025-05-16",12.8,13.18,12.75,13.05,40484500.0],["2025-05-19",12.73,13.135,12.73,13.1,31526900.0],["2025-05-20",13.0,13.01,12.62,12.77,50387300.0],["2025-05-21",12.48,12.69,11.96,11.99,93685600.0],["2025-05-22",11.9,12.45,11.85,12.25,58489000.0],["2025-05-23",11.75,12.18,11.72,11.99,77284200.0],["2025-05-27",12.04,12.16,11.91,11.94,41606700.0],["2025-05-28",11.91,12.25,11.86,12.2,59410500.0],["2025-05-29",12.25,12.26,11.85,11.99,62222000.0],["2025-05-30",11.95,12.05,11.71,12.01,64394400.0],["2025-06-02",12.06,12.07,11.71,12.0,48125200.0],["2025-06-03",11.91,12.115,11.83,11.99,28000400.0],["2025-06-04",12.02,12.14,11.85,11.94,31704100.0],["2025-06-05",12.01,12.21,11.985,12.11,51093100.0],["2025-06-06",12.22,12.25,11.95,12.15,40880900.0],["2025-06-09",12.17,12.18,11.885,11.92,46996400.0],["2025-06-10",11.96,12.25,11.83,11.97,38864100.0],["2025-06-11",12.15,12.78,12.02,12.76,85044600.0],["2025-06-12",12.54,12.59,11.99,12.0,66002400.0],["2025-06-13",11.96,12.05,11.83,11.9,54218900.0],["2025-06-16",12.13,12.51,12.01,12.39,69333300.0],["2025-06-17",12.3,12.43,12.01,12.1,51375400.0],["2025-06-18",12.08,12.34,11.85,12.24,74768900.0],["2025-06-20",12.305,12.43,12.11,12.14,61017500.0],["2025-06-23",12.07,12.39,11.83,12.34,82381800.0],["2025-06-24",12.57,13.48,12.53,13.43,117755500.0],["2025-06-25",13.25,13.72,13.175,13.23,89197700.0],["2025-06-26",13.31,13.42,13.04,13.39,97424800.0],["2025-06-27",13.41,13.52,13.18,13.25,186379700.0],["2025-06-30",13.43,13.96,13.3,13.72,121478000.0],["2025-07-01",13.73,13.985,13.4,13.64,84237500.0],["2025-07-02",13.66,13.745,13.34,13.49,60905200.0],["2025-07-03",13.57,13.685,13.53,13.6,32685700.0],["2025-07-07",13.45,13.52,13.23,13.36,38722300.0],["2025-07-08",13.45,13.64,13.36,13.59,77054300.0],["2025-07-09",13.56,13.85,13.375,13.64,56301100.0],["2025-07-10",13.44,13.55,12.72,13.03,110297200.0],["2025-07-11",12.95,13.09,12.815,12.83,63893500.0],["2025-07-14",12.89,13.18,12.8,13.07,92254800.0],["2025-07-15",13.2,13.54,13.125,13.54,123459300.0],["2025-07-16",13.67,13.85,13.41,13.85,106952300.0],["2025-07-17",13.86,14.135,13.78,13.99,92784000.0],["2025-07-18",13.98,13.98,12.99,13.02,91477700.0],["2025-07-21",13.15,13.18,12.84,12.89,66796300.0],["2025-07-22",12.91,13.009,12.77,12.79,44846700.0],["2025-07-23",12.85,13.02,12.77,12.96,50011900.0],["2025-07-24",13.0,13.015,12.69,12.75,39547400.0],["2025-07-25",12.81,12.925,12.72,12.73,33401700.0],["2025-07-28",12.75,12.76,12.52,12.61,40569900.0],["2025-07-29",12.62,12.78,12.53,12.63,37596400.0],["2025-07-30",12.59,12.675,12.49,12.62,39630600.0],["2025-07-31",12.67,12.72,12.18,12.22,46485900.0],["2025-08-01",12.2,12.38,12.02,12.05,41239000.0],["2025-08-04",12.13,12.145,11.92,12.03,26835000.0],["2025-08-05",12.08,12.25,11.9,12.15,36346300.0],["2025-08-06",12.36,12.535,12.11,12.22,33112800.0],["2025-08-07",12.28,12.6,12.27,12.41,34620300.0],["2025-08-08",12.5,12.59,12.25,12.3,21286100.0],["2025-08-11",12.3,12.37,11.89,11.92,43082200.0],["2025-08-12",11.92,12.29,11.895,12.24,38860700.0],["2025-08-13",12.33,12.46,12.25,12.37,38023100.0],["2025-08-14",12.27,12.32,11.89,12.01,62405900.0],["2025-08-15",13.4,14.07,12.92,13.1,130527200.0],["2025-08-18",13.1,13.51,12.77,13.33,84793300.0],["2025-08-19",13.23,13.355,13.1,13.12,70276900.0],["2025-08-20",13.465,13.75,13.14,13.62,82951200.0],["2025-08-21",13.52,13.8,13.44,13.67,58211900.0],["2025-08-22",13.72,13.98,13.49,13.94,57585900.0],["2025-08-25",14.0,14.505,13.935,14.23,53917500.0],["2025-08-26",14.24,14.35,14.071,14.24,70769700.0],["2025-08-27",14.48,14.67,14.255,14.64,50414500.0],["2025-08-28",14.75,15.115,14.66,14.77,59267400.0],["2025-08-29",14.61,14.82,14.59,14.8,37376800.0],["2025-09-02",14.58,14.87,14.34,14.86,50584500.0],["2025-09-03",14.87,15.035,14.73,14.9,37627700.0],["2025-09-04",14.84,14.995,14.48,14.87,45649700.0],["2025-09-05",15.01,15.175,14.52,14.74,49821200.0],["2025-09-08",14.78,15.345,14.71,15.22,61821400.0],["2025-09-09",15.23,15.51,15.005,15.46,40629900.0],["2025-09-10",15.55,15.71,15.3,15.51,37644300.0],["2025-09-11",15.53,15.815,15.48,15.62,43807400.0],["2025-09-12",15.68,15.77,15.54,15.69,31793600.0],["2025-09-15",15.75,16.005,15.705,15.91,40993300.0],["2025-09-16",15.94,16.07,15.66,15.89,37822300.0],["2025-09-17",15.95,16.05,15.825,15.96,50224900.0],["2025-09-18",16.01,16.13,15.885,15.99,39201800.0],["2025-09-19",16.07,16.35,16.02,16.17,55866600.0],["2025-09-22",16.11,16.3,15.98,16.3,42470400.0],["2025-09-23",16.3,16.425,16.03,16.15,41466300.0],["2025-09-24",16.18,16.37,15.912,16.01,36638600.0],["2025-09-25",15.93,16.095,15.73,15.78,52139100.0],["2025-09-26",15.93,15.995,15.55,15.78,50525100.0],["2025-09-29",15.95,16.1,15.83,15.95,47947000.0],["2025-09-30",15.96,16.19,15.65,16.01,56119700.0],["2025-10-01",16.05,16.05,15.16,15.19,61535700.0],["2025-10-02",15.27,15.4,15.02,15.22,47166400.0],["2025-10-03",15.28,15.375,15.11,15.31,40872900.0],["2025-10-06",15.37,15.49,15.125,15.38,38702400.0],["2025-10-07",15.41,15.54,15.02,15.13,56880200.0],["2025-10-08",15.18,15.5,15.05,15.46,54370700.0],["2025-10-09",15.53,15.58,15.23,15.37,61507400.0],["2025-10-10",15.36,15.45,14.88,14.92,43207400.0],["2025-10-13",15.08,15.12,14.92,15.08,28037200.0],["2025-10-14",14.85,15.19,14.64,14.91,36351300.0],["2025-10-15",15.0,15.278,14.86,15.18,33325600.0],["2025-10-16",15.29,15.31,14.614,14.73,40779400.0],["2025-10-17",14.64,15.06,14.56,15.0,32845300.0],["2025-10-20",15.13,15.64,15.06,15.41,31926900.0],["2025-10-21",15.35,15.59,15.155,15.24,39797000.0],["2025-10-22",15.32,15.46,15.035,15.16,26493200.0],["2025-10-23",15.26,16.14,15.23,15.9,36213100.0],["2025-10-24",16.09,16.13,15.793,15.84,19786300.0],["2025-10-27",16.23,16.35,15.92,16.0,27273900.0],["2025-10-28",15.96,16.07,15.82,15.93,19672500.0],["2025-10-29",15.95,16.27,15.93,16.09,30817400.0],["2025-10-30",16.07,16.24,16.015,16.06,32188300.0],["2025-10-31",16.11,16.27,15.88,16.11,23422600.0],["2025-11-03",16.19,16.5,15.965,16.13,21974000.0],["2025-11-04",15.8,16.115,15.7,15.8,28371800.0],["2025-11-05",15.86,16.42,15.79,16.17,35831200.0],["2025-11-06",16.37,16.4,15.84,15.94,31258600.0],["2025-11-07",15.82,15.875,15.45,15.87,30652300.0],["2025-11-10",16.1,16.22,15.9,16.02,33323900.0],["2025-11-11",16.09,16.55,16.05,16.39,45169800.0],["2025-11-12",16.46,16.5,16.045,16.18,26346300.0],["2025-11-13",16.04,16.195,15.485,15.59,37247000.0],["2025-11-14",15.43,16.26,15.32,15.82,82486600.0],["2025-11-17",15.735,15.87,15.5,15.6,37871900.0],["2025-11-18",15.4,15.675,15.26,15.32,39278500.0],["2025-11-19",15.275,15.72,15.19,15.66,40408100.0],["2025-11-20",15.84,16.075,15.3,15.32,51830900.0],["2025-11-21",15.355,16.02,15.255,15.89,73485300.0],["2025-11-24",16.0,16.06,15.78,15.92,43056100.0],["2025-11-25",15.92,16.675,15.68,16.61,42804200.0],["2025-11-26",16.98,17.38,16.91,17.25,48146800.0],["2025-11-28",17.39,17.555,17.2,17.39,19340700.0],["2025-12-01",17.43,17.56,17.28,17.48,30852800.0],["2025-12-02",17.71,17.84,17.48,17.61,34356500.0],["2025-12-03",17.7,17.72,17.29,17.44,31836500.0],["2025-12-04",17.65,17.815,17.36,17.65,26666700.0],["2025-12-05",17.7,17.73,16.6,16.7,53913000.0],["2025-12-08",16.87,17.075,16.47,16.62,37201900.0],["2025-12-09",16.395,16.73,16.293,16.68,30795800.0],["2025-12-10",16.6,16.85,16.465,16.69,31171300.0],["2025-12-11",16.73,17.11,16.7,16.82,32632500.0],["2025-12-12",16.905,17.06,16.6,16.9,36850500.0],["2025-12-15",17.025,17.07,16.63,16.65,45163900.0],["2025-12-16",16.5,16.52,16.18,16.2,47971400.0],["2025-12-17",16.09,16.16,15.59,15.86,57798100.0],["2025-12-18",16.15,16.356,16.063,16.27,40521000.0],["2025-12-19",16.35,16.47,16.314,16.34,50945000.0],["2025-12-22",16.42,16.63,16.35,16.62,31443400.0],["2025-12-23",16.69,16.83,16.56,16.76,35653000.0],["2025-12-24",16.7,16.785,16.65,16.74,7272800.0],["2025-12-26",16.74,16.76,16.61,16.76,11809700.0],["2025-12-29",16.665,16.81,16.54,16.66,15425000.0],["2025-12-30",16.77,17.105,16.68,16.88,31432900.0],["2025-12-31",16.87,16.925,16.71,16.74,19021700.0],["2026-01-02",17.06,17.06,16.65,17.02,30939800.0],["2026-01-05",17.18,18.139,17.165,17.94,74927000.0],["2026-01-06",18.12,18.37,17.81,17.86,60360900.0],["2026-01-07",17.62,17.76,17.405,17.5,28108700.0],["2026-01-08",17.59,17.624,17.37,17.61,30708200.0],["2026-01-09",17.68,18.07,17.39,17.46,29787800.0],["2026-01-12",17.35,17.42,17.02,17.04,27271500.0],["2026-01-13",17.06,17.07,16.415,16.56,39372600.0],["2026-01-14",16.565,16.69,16.425,16.64,35326100.0],["2026-01-15",16.75,16.97,16.501,16.61,36884600.0],["2026-01-16",16.57,16.676,16.305,16.6,43398200.0],["2026-01-20",16.36,17.315,16.35,16.97,78591400.0],["2026-01-21",17.135,17.54,17.07,17.24,70069300.0],["2026-01-22",17.665,18.0,17.33,18.0,63258500.0],["2026-01-23",18.0,18.065,17.71,18.04,63154200.0],["2026-01-26",18.05,18.26,17.9,18.18,53970200.0],["2026-01-27",18.36,18.56,18.1,18.55,50655200.0],["2026-01-28",18.635,18.785,18.36,18.76,49583600.0],["2026-01-29",18.83,18.98,18.24,18.76,64466300.0],["2026-01-30",18.53,18.62,17.71,17.75,51303400.0],["2026-02-02",17.74,18.465,17.71,18.11,38723100.0],["2026-02-03",18.405,18.65,17.84,18.12,46798000.0],["2026-02-04",18.08,18.165,16.875,17.02,57903800.0],["2026-02-05",16.83,17.135,16.55,16.81,57809100.0],["2026-02-06",17.17,17.42,16.76,17.4,53460200.0],["2026-02-09",17.44,17.84,17.215,17.55,49567500.0],["2026-02-10",17.15,17.735,17.04,17.57,49285300.0],["2026-02-11",17.945,17.99,17.35,17.41,32776100.0],["2026-02-12",17.535,17.55,16.71,17.04,54608200.0],["2026-02-13",16.74,16.88,16.37,16.82,51797000.0],["2026-02-17",16.75,17.0,16.59,16.82,65102900.0],["2026-02-18",16.95,17.48,16.84,17.17,53407800.0],["2026-02-19",17.14,17.44,16.895,17.32,42259500.0],["2026-02-20",17.2,17.59,17.17,17.53,39775900.0],["2026-02-23",17.25,17.41,16.08,16.19,65734100.0],["2026-02-24",16.19,16.59,15.87,16.53,49705900.0],["2026-02-25",16.515,16.85,16.515,16.65,75506800.0],["2026-02-26",15.92,15.94,15.04,15.06,145169300.0],["2026-02-27",14.72,15.2,14.7,14.98,121614200.0],["2026-03-02",14.46,15.337,14.31,15.19,80744700.0],["2026-03-03",14.68,15.06,14.17,14.76,71785200.0],["2026-03-04",14.995,15.355,14.8,15.0,73352300.0],["2026-03-05",14.93,15.15,14.61,14.82,66399900.0],["2026-03-06",14.505,14.725,14.235,14.58,51946500.0],["2026-03-09",14.41,14.785,14.23,14.67,52743000.0],["2026-03-10",14.74,15.145,14.53,14.88,61764800.0],["2026-03-11",14.75,14.94,14.38,14.49,59096700.0],["2026-03-12",14.2,14.35,13.88,13.97,64424400.0],["2026-03-13",14.07,14.31,13.815,13.89,55098300.0],["2026-03-16",14.12,14.37,14.06,14.27,46676300.0],["2026-03-17",14.4,14.54,14.235,14.25,45310400.0],["2026-03-18",14.22,14.275,13.915,13.97,37001800.0],["2026-03-19",13.68,14.25,13.53,14.16,58471600.0],["2026-03-20",14.12,14.15,13.79,13.94,59568300.0],["2026-03-23",14.315,14.92,14.22,14.68,74516900.0],["2026-03-24",14.485,14.51,14.16,14.19,46555600.0],["2026-03-25",14.63,14.69,14.21,14.32,60243300.0],["2026-03-26",14.13,14.325,13.93,14.02,65543400.0],["2026-03-27",13.73,13.95,13.54,13.6,59336300.0],["2026-03-30",13.71,13.785,13.41,13.51,53833400.0],["2026-03-31",13.8,14.41,13.7,14.37,76179100.0],["2026-04-01",14.59,14.8,14.43,14.44,54557800.0],["2026-04-02",14.0,14.48,13.834,14.15,39307900.0],["2026-04-06",14.13,14.39,14.08,14.26,24864000.0],["2026-04-07",14.1,14.16,13.84,14.15,44729300.0],["2026-04-08",15.21,15.399,14.41,14.51,66293800.0],["2026-04-09",14.51,14.93,14.4,14.87,51501100.0],["2026-04-10",14.93,15.04,14.78,14.96,30148800.0],["2026-04-13",14.84,15.03,14.6,14.95,35793600.0],["2026-04-14",15.13,15.47,15.12,15.35,41613300.0],["2026-04-15",15.46,15.56,15.3,15.34,34218500.0],["2026-04-16",15.39,15.565,15.29,15.43,31990100.0],["2026-04-17",15.81,15.81,15.31,15.34,45168400.0],["2026-04-20",15.24,15.35,14.93,15.1,30494100.0],["2026-04-21",15.11,15.28,14.97,15.05,25744100.0],["2026-04-22",15.18,15.22,14.67,14.85,35428500.0],["2026-04-23",14.81,14.82,14.285,14.46,31777500.0],["2026-04-24",14.42,14.54,14.19,14.51,27077800.0],["2026-04-27",14.64,14.835,14.55,14.64,29284900.0],["2026-04-28",14.54,14.67,14.355,14.5,21784900.0],["2026-04-29",14.48,14.51,14.04,14.04,29599800.0],["2026-04-30",14.165,14.56,14.05,14.48,39202100.0],["2026-05-01",14.66,14.66,14.38,14.44,26140700.0],["2026-05-04",14.39,14.47,14.09,14.16,42710900.0],["2026-05-05",14.32,14.44,14.17,14.25,28857900.0],["2026-05-06",14.5,14.55,14.245,14.48,38729600.0],["2026-05-07",14.5,14.6,14.205,14.26,38026600.0],["2026-05-08",14.3,14.33,13.75,13.8,50885100.0],["2026-05-11",13.88,13.955,13.42,13.5,61451400.0],["2026-05-12",13.42,13.555,13.26,13.27,38105700.0],["2026-05-13",13.21,13.27,12.765,12.82,54259700.0],["2026-05-14",12.85,13.17,12.84,12.93,84901800.0],["2026-05-15",12.003,12.405,11.78,12.19,138841500.0],["2026-05-18",12.4,12.4,12.06,12.29,71163200.0],["2026-05-19",12.165,12.4,11.96,12.29,50573400.0],["2026-05-20",12.34,12.8,12.33,12.79,65074600.0],["2026-05-21",12.61,13.3,12.56,13.16,67078600.0],["2026-05-22",13.15,13.26,12.71,12.73,49641700.0],["2026-05-26",13.015,13.065,12.65,12.98,39108600.0],["2026-05-27",12.96,13.18,12.93,13.03,48294200.0],["2026-05-28",12.97,13.24,12.89,13.05,37955400.0],["2026-05-29",13.05,13.25,12.99,13.13,91655100.0],["2026-06-01",13.0,13.15,12.91,12.99,60956800.0],["2026-06-02",11.99,12.21,11.44,11.93,183407500.0],["2026-06-03",11.65,11.74,11.2,11.64,111245500.0],["2026-06-04",11.88,12.215,11.82,12.12,69177300.0],["2026-06-05",12.1,12.35,11.935,11.97,48679500.0],["2026-06-08",12.01,12.05,11.55,11.6,58312900.0],["2026-06-09",11.72,12.035,11.655,11.88,46783700.0],["2026-06-10",11.8,12.09,11.61,11.62,45862900.0],["2026-06-11",11.57,12.09,11.51,12.09,51733600.0],["2026-06-12",12.17,12.29,12.015,12.19,34178400.0],["2026-06-15",12.34,12.63,12.28,12.43,63823200.0],["2026-06-16",12.51,12.8,12.47,12.72,59390000.0],["2026-06-17",12.79,13.515,12.79,12.89,97069700.0],["2026-06-18",13.03,13.08,12.68,12.71,66813200.0],["2026-06-22",12.78,13.12,12.7,12.79,40825200.0],["2026-06-23",12.52,12.785,12.5,12.59,33912900.0],["2026-06-24",12.55,12.72,12.44,12.46,31717200.0],["2026-06-25",12.48,12.645,12.23,12.46,38200100.0],["2026-06-26",12.445,13.34,12.445,13.17,54753600.0],["2026-06-29",13.26,13.3,12.99,13.13,35865200.0],["2026-06-30",13.06,13.39,12.94,13.36,45578300.0],["2026-07-01",13.28,13.93,13.25,13.39,70710400.0],["2026-07-02",13.44,13.75,13.324,13.61,55848700.0],["2026-07-06",13.68,14.06,13.41,14.06,55264595.712901],["2026-07-07",14.06,14.38,13.61,13.61,70640516.012161],["2026-07-08",13.38,13.54,13.295,13.37,65772464.731994],["2026-07-09",13.22,13.78,13.085,13.67,97910531.829729],["2026-07-10",13.88,14.15,13.74,13.76,124226618.314543],["2026-07-13",13.75,13.865,13.61,13.67,132914079.145505],["2026-07-14",13.76,14.28,13.74,13.99,152742157.524578],["2026-07-15",13.97,14.175,13.725,13.88,180064767.637033],["2026-07-16",13.84,13.965,13.61,13.79,183962265.937664],["2026-07-17",13.5,13.8,13.33,13.59,112291889.281191],["2026-07-20",13.61,14.19,13.57,13.99,160856308.545076],["2026-07-21",14,14.425,13.865,14.39,147118667.57241],["2026-07-22",14.43,14.55,13.9,14.51,94596308.632148],["2026-07-23",14.42,14.51,14.09,14.19,181324188.915166],["2026-07-24",14.185,14.35,14,14.09,91107030.243226],["2026-07-27",14.25,14.685,14.23,14.53,68240253.071734],["2026-07-28",14.53,14.845,14.44,14.68,59244520.773457],["2026-07-29",14.52,14.625,13.99,14.04,47369584.65987],["2026-07-30",14.1,14.53,14.0199,14.49,49369935.804905],["2026-07-31",14.48,14.575,14.235,14.33,47603945.691892],["2026-08-03",14.46,14.535,14.255,14.44,30452029.777465],["2026-08-04",14.56,14.74,14.26,14.33,51538132.32528],["2026-08-05",14.5,14.6595,14.31,14.48,65760985.71062],["2026-08-06",14.39,14.39,14.03,14.12,54231555.335459],["2026-08-07",14.21,14.35,13.77,13.84,47647717.654315],["2026-08-10",13.77,14,13.69,13.995,10606953.735062],["2026-08-11",13.865,13.8973,13.37,13.65,78019626.870552],["2026-08-12",13.76,13.8,13.41,13.56,45720649.774421],["2026-08-13",13.54,14.01,13.46,13.93,64711238.672385],["2026-08-14",15.74,16.22,15,15.23,156335157.109549]]}