{"t":"OPEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-18",10.75,11.5,10.7,10.804,474700.0],["2020-06-19",11.4,11.4,10.83,10.93,57400.0],["2020-06-22",11.11,12.825,10.9,11.36,529800.0],["2020-06-23",11.65,12.23,11.25,11.61,321700.0],["2020-06-24",11.86,11.86,11.15,11.25,214800.0],["2020-06-25",11.12,11.4,11.12,11.37,217800.0],["2020-06-26",11.64,11.64,11.1,11.28,104100.0],["2020-06-29",11.39,12.07,11.36,11.68,306000.0],["2020-06-30",12.09,12.09,11.6,11.75,395400.0],["2020-07-01",11.75,11.8,11.61,11.61,264200.0],["2020-07-02",11.75,11.75,11.46,11.48,228200.0],["2020-07-06",11.75,11.75,11.4,11.4,277900.0],["2020-07-07",11.75,11.75,11.3,11.4,220100.0],["2020-07-08",11.57,11.57,11.3,11.45,206400.0],["2020-07-09",11.7,11.74,11.55,11.63,167200.0],["2020-07-10",11.75,11.8,11.6,11.8,433700.0],["2020-07-13",12.0,12.15,11.45,11.48,1592300.0],["2020-07-14",11.6,11.6,11.38,11.45,147500.0],["2020-07-15",11.66,11.66,11.4,11.64,173500.0],["2020-07-16",11.75,12.05,11.7,12.0,224800.0],["2020-07-17",12.05,12.14,11.88,12.0,220200.0],["2020-07-20",12.01,12.15,11.7,11.93,304300.0],["2020-07-21",12.17,12.45,11.93,12.0,491300.0],["2020-07-22",12.27,12.34,11.9,12.05,1008300.0],["2020-07-23",12.14,12.17,11.6,11.95,474800.0],["2020-07-24",12.02,12.02,11.85,11.925,203700.0],["2020-07-27",12.32,12.32,11.86,12.0,484300.0],["2020-07-28",12.05,12.1,11.85,11.87,123200.0],["2020-07-29",11.9,12.0,11.55,11.68,290200.0],["2020-07-30",11.65,11.8,11.27,11.29,572500.0],["2020-07-31",11.37,11.37,10.8,10.85,550000.0],["2020-08-03",11.13,11.175,10.83,10.84,327700.0],["2020-08-04",10.9,10.99,10.81,10.99,118700.0],["2020-08-05",11.05,11.18,10.9,11.04,134200.0],["2020-08-06",11.09,11.15,10.94,11.035,126900.0],["2020-08-07",11.08,11.11,10.91,10.99,305100.0],["2020-08-10",11.19,11.19,10.91,10.91,154900.0],["2020-08-11",11.08,11.13,10.85,10.88,773100.0],["2020-08-12",10.96,10.97,10.8,10.85,432100.0],["2020-08-13",10.9,11.0,10.76,10.86,292700.0],["2020-08-14",10.85,11.14,10.85,10.97,113200.0],["2020-08-17",11.0,11.129,10.98,11.05,228500.0],["2020-08-18",11.08,11.1,10.82,10.85,383400.0],["2020-08-19",11.0,11.0,10.78,10.9,411100.0],["2020-08-20",11.0,11.0,10.75,10.78,142400.0],["2020-08-21",10.85,10.97,10.68,10.94,141300.0],["2020-08-24",10.99,11.05,10.8,10.98,212100.0],["2020-08-25",11.0,11.0,10.7,10.8,252800.0],["2020-08-26",10.91,10.91,10.7,10.75,132800.0],["2020-08-27",10.8,10.8,10.55,10.61,298000.0],["2020-08-28",10.85,10.85,10.65,10.8,555100.0],["2020-08-31",10.94,10.94,10.7,10.73,135200.0],["2020-09-01",10.81,10.9,10.75,10.9,196800.0],["2020-09-02",10.95,11.2,10.83,11.11,718000.0],["2020-09-03",11.2,11.363,10.95,11.19,415800.0],["2020-09-04",11.4,12.19,11.11,12.0,991100.0],["2020-09-08",11.97,12.0,11.81,12.0,319900.0],["2020-09-09",12.05,12.15,11.9,11.92,231400.0],["2020-09-10",12.13,13.33,11.96,12.41,2887000.0],["2020-09-11",13.18,13.26,12.0,12.7,3982700.0],["2020-09-14",12.6,13.25,12.5,13.05,1416000.0],["2020-09-15",15.55,18.08,14.82,17.56,63214400.0],["2020-09-16",16.08,16.74,15.73,15.9,9164000.0],["2020-09-17",15.93,16.43,15.3,15.41,3578000.0],["2020-09-18",15.69,15.74,14.58,14.6,3535500.0],["2020-09-21",15.25,15.86,13.9,15.35,3685100.0],["2020-09-22",15.89,16.78,15.61,16.78,4840900.0],["2020-09-23",16.69,17.5,15.06,15.27,4655700.0],["2020-09-24",14.96,16.24,14.01,15.89,2845200.0],["2020-09-25",15.79,16.75,15.4,16.42,2497500.0],["2020-09-28",16.95,17.24,16.55,16.72,1951500.0],["2020-09-29",17.48,19.4,17.162,18.75,4773200.0],["2020-09-30",19.35,19.47,18.3,18.99,2636200.0],["2020-10-01",19.08,19.3,18.03,18.57,2215000.0],["2020-10-02",17.77,18.97,17.41,18.41,1798000.0],["2020-10-05",19.18,19.18,17.92,18.25,1560900.0],["2020-10-06",18.41,18.445,16.15,16.35,5036100.0],["2020-10-07",17.01,17.73,16.8,17.57,2375100.0],["2020-10-08",18.42,19.07,17.92,18.78,3242300.0],["2020-10-09",19.55,22.45,19.5,21.24,6433800.0],["2020-10-12",23.97,24.27,22.6,23.2,5569700.0],["2020-10-13",22.89,24.33,22.47,24.08,2840200.0],["2020-10-14",24.83,26.56,24.12,26.48,6479900.0],["2020-10-15",25.17,27.0,23.51,23.93,4844300.0],["2020-10-16",24.8,24.98,21.95,22.91,2862700.0],["2020-10-19",23.15,23.34,20.8,21.34,3241600.0],["2020-10-20",21.1,23.53,21.02,22.73,3643600.0],["2020-10-21",22.7,22.7,21.4,21.92,1691200.0],["2020-10-22",22.32,22.32,19.6,19.73,3097200.0],["2020-10-23",20.0,20.17,18.4,19.44,2830600.0],["2020-10-26",18.5,19.037,17.0,17.98,4240700.0],["2020-10-27",18.88,19.14,18.0,18.19,2655200.0],["2020-10-28",17.93,17.94,17.041,17.36,2034500.0],["2020-10-29",17.0,18.09,16.85,17.11,2327900.0],["2020-10-30",17.0,17.45,16.02,16.44,1941700.0],["2020-11-02",16.46,17.33,15.35,15.55,2504000.0],["2020-11-03",16.0,17.2,15.8,16.67,2750400.0],["2020-11-04",17.13,18.37,17.0,18.2,3330100.0],["2020-11-05",18.9,19.11,18.36,18.92,2157100.0],["2020-11-06",18.6,20.8,18.3,20.23,3324200.0],["2020-11-09",20.1,20.8,18.72,18.98,2252800.0],["2020-11-10",18.64,18.798,17.03,18.08,2339900.0],["2020-11-11",18.17,18.59,17.7,18.03,951900.0],["2020-11-12",18.4,19.02,17.5,17.88,1914800.0],["2020-11-13",18.19,19.1,17.73,19.02,1990600.0],["2020-11-16",19.39,19.88,18.41,18.49,1970800.0],["2020-11-17",18.36,18.84,18.2,18.51,1246700.0],["2020-11-18",18.61,19.66,18.3,18.7,2235000.0],["2020-11-19",18.7,20.65,18.5,19.42,3955000.0],["2020-11-20",19.62,19.99,18.88,19.05,1689500.0],["2020-11-23",19.14,19.9,18.06,18.64,2681900.0],["2020-11-24",18.63,19.5,18.07,18.75,2294700.0],["2020-11-25",18.5,20.47,18.5,20.43,3964700.0],["2020-11-27",22.41,23.06,21.2,21.8,3722400.0],["2020-11-30",23.5,23.9,21.5,22.54,4893100.0],["2020-12-01",23.0,23.0,20.0,20.14,4777000.0],["2020-12-02",19.36,20.72,19.01,20.55,3187600.0],["2020-12-03",21.17,21.89,20.9,21.42,2306300.0],["2020-12-04",21.8,21.9,21.11,21.67,2075200.0],["2020-12-07",23.54,25.64,23.19,25.59,6713200.0],["2020-12-08",26.22,26.5,23.9,25.15,4284700.0],["2020-12-09",25.75,27.68,24.1,26.82,5891700.0],["2020-12-10",25.54,26.86,25.35,26.22,3516100.0],["2020-12-11",25.78,26.79,24.26,25.43,3554200.0],["2020-12-14",26.45,29.48,25.7,29.48,6250800.0],["2020-12-15",28.52,29.45,27.61,27.88,3383800.0],["2020-12-16",28.08,28.11,24.66,25.67,4231000.0],["2020-12-17",26.69,29.44,26.05,29.44,5617100.0],["2020-12-18",29.0,30.6,28.13,29.5,5281800.0],["2020-12-21",31.47,32.0,26.3,31.25,8946000.0],["2020-12-22",32.08,32.39,28.51,29.65,5712600.0],["2020-12-23",29.15,29.5,26.81,27.25,6663100.0],["2020-12-24",27.52,29.45,26.9,27.35,3701500.0],["2020-12-28",27.15,27.4,24.0,24.51,6693600.0],["2020-12-29",24.51,25.3,22.03,25.01,6320700.0],["2020-12-30",25.195,25.2,23.75,24.27,3223100.0],["2020-12-31",24.11,24.11,22.59,22.73,3811300.0],["2021-01-04",22.808,24.17,21.41,24.01,4538200.0],["2021-01-05",24.0,26.21,23.74,25.6,4814200.0],["2021-01-06",26.004,28.49,26.004,27.0,7036100.0],["2021-01-07",28.477,29.219,27.54,28.13,5397600.0],["2021-01-08",28.04,28.35,26.1,26.79,5795300.0],["2021-01-11",26.402,26.94,25.81,26.23,3350700.0],["2021-01-12",26.07,28.7,25.89,27.7,4733300.0],["2021-01-13",28.0,28.06,26.71,26.84,4257500.0],["2021-01-14",27.05,27.25,26.2,26.53,3745500.0],["2021-01-15",26.7,26.75,25.0,26.03,4837100.0],["2021-01-19",26.0,28.24,25.695,28.16,5758700.0],["2021-01-20",29.05,31.27,28.2,30.0,9142300.0],["2021-01-21",30.95,31.5,29.35,29.74,6453300.0],["2021-01-22",29.07,30.39,28.58,29.14,4702300.0],["2021-01-25",28.74,28.9,26.58,27.33,11449900.0],["2021-01-26",28.04,29.97,27.01,27.7,8139200.0],["2021-01-27",26.55,26.83,24.53,25.18,9800000.0],["2021-01-28",25.97,26.18,24.97,25.02,4512500.0],["2021-01-29",25.17,26.36,24.68,26.12,5603700.0],["2021-02-01",26.2,27.39,25.52,26.25,4273200.0],["2021-02-02",27.1,28.8,26.6,28.47,6243800.0],["2021-02-03",27.41,29.911,27.04,28.61,8438000.0],["2021-02-04",28.58,29.624,27.69,28.48,5552400.0],["2021-02-05",26.88,27.1,26.31,26.6,24249200.0],["2021-02-08",27.75,28.01,27.25,27.3,14185400.0],["2021-02-09",28.02,31.93,27.72,31.1,18907100.0],["2021-02-10",33.08,35.38,31.282,34.0,25366100.0],["2021-02-11",35.239,39.24,34.43,35.88,18018300.0],["2021-02-12",34.3,37.17,33.73,34.59,9018900.0],["2021-02-16",35.707,35.74,31.81,32.75,10941700.0],["2021-02-17",32.5,32.56,30.28,31.52,9758200.0],["2021-02-18",30.99,31.79,29.07,31.18,10649600.0],["2021-02-19",32.46,33.48,31.24,31.58,8289700.0],["2021-02-22",30.775,30.87,29.47,29.63,7108600.0],["2021-02-23",27.7,28.86,25.1,28.04,13132500.0],["2021-02-24",28.5,30.82,28.2,30.82,9311000.0],["2021-02-25",30.21,31.65,28.08,28.7,11185900.0],["2021-02-26",29.118,29.3,26.65,28.02,9631000.0],["2021-03-01",29.43,30.78,29.41,30.22,6673200.0],["2021-03-02",30.5,32.25,30.2,31.33,7770400.0],["2021-03-03",31.07,31.935,28.43,28.85,9921000.0],["2021-03-04",28.024,28.73,23.28,24.385,17343100.0],["2021-03-05",23.64,24.0,17.01,21.99,38129700.0],["2021-03-08",21.39,22.66,19.889,20.06,12985600.0],["2021-03-09",20.9,22.29,20.65,21.64,10265600.0],["2021-03-10",22.52,24.14,22.29,23.69,8091100.0],["2021-03-11",24.36,27.21,24.36,26.32,9513900.0],["2021-03-12",24.97,27.14,24.6,27.05,7782200.0],["2021-03-15",26.98,29.17,26.91,28.81,9930800.0],["2021-03-16",28.65,30.04,26.44,27.38,12390800.0],["2021-03-17",25.5,28.36,25.25,28.3,14675200.0],["2021-03-18",27.78,28.3,26.15,26.81,14034700.0],["2021-03-19",26.378,28.5,26.378,27.53,32916500.0],["2021-03-22",27.69,28.093,27.01,27.9,9986600.0],["2021-03-23",27.3,27.501,25.1,25.62,14474100.0],["2021-03-24",25.78,25.85,22.358,22.51,9244000.0],["2021-03-25",21.37,23.22,20.6,23.04,14289300.0],["2021-03-26",23.32,23.39,20.9,22.08,8259100.0],["2021-03-29",21.89,22.47,20.35,20.45,9581000.0],["2021-03-30",20.24,20.54,19.25,20.52,10171300.0],["2021-03-31",21.23,21.57,20.5,21.19,7994200.0],["2021-04-01",22.02,22.792,21.425,21.75,6652600.0],["2021-04-05",22.24,22.33,20.51,20.92,7959500.0],["2021-04-06",20.6,22.25,20.3,21.84,8055700.0],["2021-04-07",22.03,22.28,20.46,20.65,6865600.0],["2021-04-08",20.86,20.88,19.95,20.2,7906000.0],["2021-04-09",20.27,20.82,20.03,20.51,4791800.0],["2021-04-12",20.25,20.265,19.05,19.41,9654200.0],["2021-04-13",19.66,20.61,19.6,20.6,7027000.0],["2021-04-14",20.81,21.075,19.93,20.0,9026400.0],["2021-04-15",20.243,20.7,19.282,19.75,8364900.0],["2021-04-16",19.45,19.5,18.22,18.39,16427200.0],["2021-04-19",18.275,18.42,17.11,17.4,30892100.0],["2021-04-20",17.23,17.305,15.89,16.44,24568100.0],["2021-04-21",16.25,18.55,15.99,18.31,20835700.0],["2021-04-22",18.85,19.2,18.01,18.685,14666200.0],["2021-04-23",18.73,19.685,18.3,19.54,8684300.0],["2021-04-26",19.58,21.62,19.23,21.6,15241600.0],["2021-04-27",21.46,22.654,20.48,21.53,11660300.0],["2021-04-28",21.12,22.15,20.9,21.96,5240400.0],["2021-04-29",22.05,22.2,20.355,20.83,9083800.0],["2021-04-30",20.21,21.06,20.03,20.27,5221800.0],["2021-05-03",20.31,20.55,19.23,19.59,7106900.0],["2021-05-04",19.03,19.418,18.015,19.315,8282500.0],["2021-05-05",19.54,20.19,18.71,18.92,6434200.0],["2021-05-06",18.55,18.71,17.495,17.81,10362700.0],["2021-05-07",18.12,19.23,18.07,18.7,7268600.0],["2021-05-10",18.7,18.7,16.5,16.77,13023900.0],["2021-05-11",15.1,17.48,15.1,17.45,14194700.0],["2021-05-12",17.19,17.27,14.91,15.18,27691900.0],["2021-05-13",15.79,15.86,13.44,14.15,21345800.0],["2021-05-14",14.53,15.19,14.33,15.12,9694900.0],["2021-05-17",14.808,15.43,14.46,15.36,8320600.0],["2021-05-18",15.03,15.983,14.47,15.47,12858500.0],["2021-05-19",14.752,15.24,14.48,14.59,12189200.0],["2021-05-20",14.76,15.22,14.48,15.12,14834800.0],["2021-05-21",15.41,15.58,14.98,15.12,8707100.0],["2021-05-24",15.12,15.55,14.83,15.17,11045200.0],["2021-05-25",15.2,15.57,14.7,14.75,12207900.0],["2021-05-26",14.81,16.05,14.738,15.7,12010100.0],["2021-05-27",16.08,16.08,15.16,15.87,15139400.0],["2021-05-28",15.98,16.359,15.56,15.66,7498500.0],["2021-06-01",15.73,15.975,14.97,15.23,9459900.0],["2021-06-02",15.32,16.595,14.93,16.35,13419500.0],["2021-06-03",16.0,16.89,15.591,16.3,11620900.0],["2021-06-04",16.3,16.7,16.12,16.37,6849800.0],["2021-06-07",16.48,17.0,15.88,16.82,8002700.0],["2021-06-08",16.81,18.33,16.399,17.87,18786000.0],["2021-06-09",18.26,18.68,17.53,17.58,12699500.0],["2021-06-10",17.53,17.77,16.73,17.29,9150600.0],["2021-06-11",17.41,17.55,16.971,17.2,5727800.0],["2021-06-14",17.51,17.82,17.035,17.23,7394800.0],["2021-06-15",17.44,17.57,16.26,16.4,8961800.0],["2021-06-16",16.41,17.02,16.16,16.65,9888000.0],["2021-06-17",16.2,17.14,16.0,16.83,20662100.0],["2021-06-18",16.615,16.96,16.299,16.71,19894200.0],["2021-06-21",16.72,16.8,16.235,16.45,11528300.0],["2021-06-22",16.4,16.82,16.245,16.64,11927800.0],["2021-06-23",16.63,17.37,16.593,17.21,13951200.0],["2021-06-24",17.22,17.535,17.0,17.1,10690800.0],["2021-06-25",17.17,17.56,16.6,17.11,32608100.0],["2021-06-28",17.18,17.96,16.93,17.86,10789200.0],["2021-06-29",17.98,18.01,17.3,17.35,8874000.0],["2021-06-30",17.365,17.9,17.23,17.73,8389900.0],["2021-07-01",17.91,17.95,17.055,17.09,10575300.0],["2021-07-02",17.192,17.38,16.785,16.85,7047600.0],["2021-07-06",17.0,17.34,16.86,17.08,8341800.0],["2021-07-07",17.15,17.24,15.925,16.03,11613400.0],["2021-07-08",15.62,16.02,15.12,15.81,8114500.0],["2021-07-09",15.99,16.385,15.52,16.02,6183800.0],["2021-07-12",16.072,16.68,16.072,16.48,5639200.0],["2021-07-13",16.25,16.46,15.665,15.7,6415500.0],["2021-07-14",15.76,15.83,14.93,15.16,7034800.0],["2021-07-15",15.37,15.48,14.58,14.96,7954400.0],["2021-07-16",15.0,15.01,14.25,14.42,8377800.0],["2021-07-19",14.02,14.43,13.72,14.19,8510700.0],["2021-07-20",14.3,14.84,13.86,14.6,8704100.0],["2021-07-21",14.55,15.167,14.45,14.92,7695900.0],["2021-07-22",14.9,14.99,14.301,14.52,7733000.0],["2021-07-23",14.42,14.45,13.898,14.4,5845700.0],["2021-07-26",14.18,14.59,13.94,14.17,5717500.0],["2021-07-27",14.12,14.425,13.635,14.3,7917400.0],["2021-07-28",14.34,15.33,14.28,15.25,8865700.0],["2021-07-29",15.46,15.46,14.91,14.97,7417400.0],["2021-07-30",14.8,15.04,14.62,14.82,6417400.0],["2021-08-02",15.07,15.09,14.65,14.96,4479400.0],["2021-08-03",14.98,15.0,14.11,14.17,5219500.0],["2021-08-04",14.17,14.61,14.13,14.51,5290800.0],["2021-08-05",14.43,14.61,14.02,14.4,5500600.0],["2021-08-06",14.56,14.775,14.28,14.43,3657300.0],["2021-08-09",14.43,15.35,14.14,15.0,5840800.0],["2021-08-10",15.07,15.14,14.61,14.85,5368500.0],["2021-08-11",15.0,15.105,14.28,14.5,17449000.0],["2021-08-12",16.99,18.47,15.88,17.98,60536400.0],["2021-08-13",17.56,18.47,17.26,17.55,18931000.0],["2021-08-16",17.06,17.32,16.18,16.31,11458000.0],["2021-08-17",15.525,15.675,14.672,14.795,24058300.0],["2021-08-18",14.54,14.81,14.425,14.47,24454200.0],["2021-08-19",14.2,15.1,13.81,14.92,24895800.0],["2021-08-20",14.775,15.44,14.73,15.41,15037100.0],["2021-08-23",15.5,16.4,15.33,16.33,14091600.0],["2021-08-24",16.52,17.315,16.491,17.27,12800600.0],["2021-08-25",17.0,17.34,16.71,17.28,10207600.0],["2021-08-26",17.15,17.795,16.665,16.71,7954300.0],["2021-08-27",16.84,17.41,16.73,17.33,5999700.0],["2021-08-30",17.39,17.68,16.95,17.56,7028500.0],["2021-08-31",17.6,18.01,17.32,17.73,8086300.0],["2021-09-01",17.78,18.49,17.73,18.42,10425300.0],["2021-09-02",18.551,18.905,18.17,18.57,8606300.0],["2021-09-03",18.665,19.26,18.44,19.18,8852900.0],["2021-09-07",19.35,19.94,19.26,19.7,11799000.0],["2021-09-08",19.242,19.49,18.43,18.74,12661400.0],["2021-09-09",18.7,19.255,18.65,18.94,6579700.0],["2021-09-10",19.01,19.34,18.72,18.75,5079300.0],["2021-09-13",18.89,18.89,17.57,17.76,11959500.0],["2021-09-14",16.82,17.375,16.76,16.9,30518400.0],["2021-09-15",16.88,17.14,16.67,17.0,9546400.0],["2021-09-16",17.21,17.935,17.04,17.88,10419400.0],["2021-09-17",17.92,18.38,17.7,18.33,16450100.0],["2021-09-20",17.43,18.63,17.4,18.45,16599600.0],["2021-09-21",18.52,19.4,18.52,19.33,17498000.0],["2021-09-22",19.28,19.79,18.72,19.46,17890600.0],["2021-09-23",19.748,20.015,19.2,19.99,15441200.0],["2021-09-24",19.91,20.47,19.55,20.35,9228200.0],["2021-09-27",19.95,21.0,19.77,21.0,8817600.0],["2021-09-28",20.67,20.78,19.93,20.05,15650000.0],["2021-09-29",20.25,20.45,19.81,19.96,9296400.0],["2021-09-30",20.138,20.61,19.72,20.53,7977500.0],["2021-10-01",20.65,20.87,19.85,20.54,7713300.0],["2021-10-04",20.22,20.57,18.78,18.99,13574500.0],["2021-10-05",19.03,19.81,18.81,19.22,8709500.0],["2021-10-06",19.06,19.885,18.85,19.72,7495400.0],["2021-10-07",20.09,20.47,19.89,20.23,14801200.0],["2021-10-08",20.33,22.175,20.18,21.66,19813500.0],["2021-10-11",21.82,22.495,21.6,21.97,9633000.0],["2021-10-12",22.03,23.5,21.93,23.25,15373900.0],["2021-10-13",23.23,23.56,22.36,23.49,11191200.0],["2021-10-14",23.88,24.03,23.38,23.74,8986900.0],["2021-10-15",23.98,24.01,23.32,23.43,7475000.0],["2021-10-18",22.9,25.27,22.65,24.16,26803400.0],["2021-10-19",24.16,24.26,23.47,24.02,12123000.0],["2021-10-20",24.085,24.23,23.235,23.53,9635500.0],["2021-10-21",23.422,24.195,23.31,23.76,5486900.0],["2021-10-22",23.654,23.654,22.98,23.39,4877700.0],["2021-10-25",23.823,24.09,23.405,24.04,5616900.0],["2021-10-26",24.25,24.4,23.44,23.75,5698100.0],["2021-10-27",23.9,24.17,23.63,23.87,7858600.0],["2021-10-28",23.9,24.32,23.58,24.25,6692100.0],["2021-10-29",24.05,24.13,23.34,23.71,10421400.0],["2021-11-01",23.8,25.325,23.68,24.75,9923800.0],["2021-11-02",24.934,24.95,20.57,21.12,28808900.0],["2021-11-03",21.6,22.31,19.73,20.86,34003600.0],["2021-11-04",21.464,24.78,21.3,23.94,30463400.0],["2021-11-05",23.79,24.16,21.68,22.32,16930400.0],["2021-11-08",22.5,22.65,21.765,21.97,17106300.0],["2021-11-09",22.315,22.33,20.6,21.0,15909700.0],["2021-11-10",20.89,20.97,19.07,19.52,29641500.0],["2021-11-11",23.545,24.4,22.08,22.56,45451000.0],["2021-11-12",22.5,23.76,22.26,23.14,15314700.0],["2021-11-15",23.06,23.85,22.53,22.56,13433800.0],["2021-11-16",21.98,22.29,20.94,21.52,18968400.0],["2021-11-17",21.17,22.22,20.875,21.0,10651300.0],["2021-11-18",20.87,21.045,20.4,20.64,11125000.0],["2021-11-19",20.628,20.7,19.605,19.73,10649800.0],["2021-11-22",19.865,20.04,18.33,18.35,13835800.0],["2021-11-23",18.2,18.32,16.28,16.71,25354900.0],["2021-11-24",16.88,17.47,16.7,17.01,12029600.0],["2021-11-26",16.18,16.703,16.03,16.37,6185200.0],["2021-11-29",16.61,16.68,15.869,16.14,9805400.0],["2021-11-30",16.0,16.46,15.31,15.84,13148900.0],["2021-12-01",16.0,16.14,14.43,14.47,13041300.0],["2021-12-02",14.63,14.95,14.17,14.55,16106800.0],["2021-12-03",14.69,14.95,13.65,14.02,16195200.0],["2021-12-06",13.98,15.16,13.8,14.94,16636600.0],["2021-12-07",15.42,15.915,15.19,15.38,9756100.0],["2021-12-08",15.39,15.76,15.042,15.69,10739500.0],["2021-12-09",15.49,15.82,14.96,15.09,11495900.0],["2021-12-10",15.18,15.64,14.705,14.98,8786200.0],["2021-12-13",15.21,15.3,14.425,14.62,11139700.0],["2021-12-14",14.21,14.47,13.8,13.95,12928000.0],["2021-12-15",13.88,14.05,13.12,13.9,12023700.0],["2021-12-16",14.05,14.35,13.25,13.3,13397200.0],["2021-12-17",13.18,14.43,12.646,14.3,18002500.0],["2021-12-20",13.7,14.56,13.47,14.04,9004200.0],["2021-12-21",14.265,14.89,14.05,14.8,8357100.0],["2021-12-22",14.69,14.99,14.5,14.79,5378700.0],["2021-12-23",14.85,14.99,14.21,14.89,5133000.0],["2021-12-27",14.67,14.93,14.36,14.69,4654400.0],["2021-12-28",14.565,15.185,14.37,14.54,5983600.0],["2021-12-29",14.5,14.5,13.605,14.11,6287800.0],["2021-12-30",14.0,15.12,14.0,14.72,6749900.0],["2021-12-31",14.559,14.9,14.42,14.61,4558000.0],["2022-01-03",14.85,15.24,14.404,15.07,9232500.0],["2022-01-04",15.07,15.09,13.745,14.06,10987400.0],["2022-01-05",13.772,14.06,12.43,12.51,13993800.0],["2022-01-06",12.33,12.64,11.315,11.8,17376500.0],["2022-01-07",11.8,12.01,10.987,11.36,24480900.0],["2022-01-10",11.146,11.455,10.565,11.42,17313300.0],["2022-01-11",11.49,12.0,11.363,11.89,10578800.0],["2022-01-12",12.25,13.32,12.08,12.64,21368900.0],["2022-01-13",12.6,12.68,12.03,12.08,9708100.0],["2022-01-14",12.0,12.09,11.08,11.56,11941700.0],["2022-01-18",11.16,11.5,10.62,10.65,15082700.0],["2022-01-19",10.337,10.495,9.81,9.99,24088500.0],["2022-01-20",10.2,10.76,9.7,9.75,12597800.0],["2022-01-21",9.78,10.04,9.3,9.47,19105100.0],["2022-01-24",8.9,9.43,8.14,9.36,24829400.0],["2022-01-25",9.048,9.325,8.65,8.99,11432000.0],["2022-01-26",9.22,9.58,8.495,8.65,15005500.0],["2022-01-27",8.87,8.91,8.28,8.5,17286300.0],["2022-01-28",8.53,8.85,8.22,8.81,13611000.0],["2022-01-31",8.93,10.01,8.88,9.93,13196100.0],["2022-02-01",10.17,10.875,10.06,10.71,16893800.0],["2022-02-02",10.8,10.81,10.11,10.35,12413700.0],["2022-02-03",9.89,10.28,9.525,9.56,11617800.0],["2022-02-04",9.57,9.92,9.229,9.81,12951400.0],["2022-02-07",9.9,10.361,9.635,9.67,8350800.0],["2022-02-08",9.55,10.065,9.35,9.8,22411200.0],["2022-02-09",9.94,10.52,9.9,10.5,13787400.0],["2022-02-10",10.08,11.215,10.02,10.29,16615200.0],["2022-02-11",10.49,10.945,10.051,10.23,10069800.0],["2022-02-14",10.233,10.495,9.99,10.14,9847400.0],["2022-02-15",10.42,11.39,10.41,11.29,13310100.0],["2022-02-16",11.14,11.285,10.755,11.23,9470300.0],["2022-02-17",11.04,11.3,10.44,10.61,9031800.0],["2022-02-18",10.82,11.14,10.29,10.71,21578300.0],["2022-02-22",10.55,11.05,10.0,10.07,13514500.0],["2022-02-23",10.31,10.34,9.19,9.22,17483800.0],["2022-02-24",8.7,11.01,8.47,10.98,33511100.0],["2022-02-25",9.7,9.83,7.77,8.44,55994500.0],["2022-02-28",8.48,8.92,8.205,8.35,31356800.0],["2022-03-01",8.38,8.47,7.98,8.23,20808600.0],["2022-03-02",8.51,8.69,8.18,8.59,16802800.0],["2022-03-03",8.71,8.74,7.72,7.81,18468700.0],["2022-03-04",7.88,7.99,6.72,6.76,30098100.0],["2022-03-07",6.99,7.07,6.39,6.53,20973700.0],["2022-03-08",6.45,7.075,6.155,6.79,17179000.0],["2022-03-09",6.88,7.68,6.88,7.48,19761400.0],["2022-03-10",7.43,7.47,7.02,7.41,17516400.0],["2022-03-11",7.52,7.6,6.83,6.86,12345700.0],["2022-03-14",6.72,7.005,6.41,6.47,16950100.0],["2022-03-15",6.51,7.08,6.4,7.06,15321900.0],["2022-03-16",7.25,7.749,7.205,7.73,18345900.0],["2022-03-17",7.55,8.275,7.43,8.25,13863300.0],["2022-03-18",8.15,8.63,8.1,8.29,26173500.0],["2022-03-21",8.19,8.52,8.0,8.16,16563600.0],["2022-03-22",8.19,9.41,8.115,9.29,25407100.0],["2022-03-23",9.11,9.765,8.96,9.18,11758800.0],["2022-03-24",9.31,9.36,8.75,9.03,14666900.0],["2022-03-25",9.05,9.07,8.355,8.65,15723400.0],["2022-03-28",8.69,9.0,8.381,8.95,13461600.0],["2022-03-29",9.06,10.05,9.06,9.85,18308100.0],["2022-03-30",9.63,9.75,9.105,9.14,9048200.0],["2022-03-31",9.25,9.25,8.62,8.65,10247400.0],["2022-04-01",8.76,8.83,8.37,8.48,10672300.0],["2022-04-04",8.52,9.205,8.51,9.06,12553100.0],["2022-04-05",8.97,9.0,8.285,8.35,10612000.0],["2022-04-06",8.1,8.1,7.3,7.58,18340500.0],["2022-04-07",7.6,7.6,7.1,7.39,13116800.0],["2022-04-08",7.31,7.67,7.06,7.28,13609700.0],["2022-04-11",7.16,7.925,7.02,7.79,20067400.0],["2022-04-12",7.8,8.475,7.74,8.03,17914400.0],["2022-04-13",8.07,8.82,8.06,8.76,15773700.0],["2022-04-14",8.71,9.01,8.59,8.83,16232900.0],["2022-04-18",8.72,8.72,7.96,8.24,12559900.0],["2022-04-19",8.26,8.63,8.03,8.58,8846200.0],["2022-04-20",8.66,8.73,8.035,8.17,9713900.0],["2022-04-21",8.37,8.37,7.32,7.5,14760700.0],["2022-04-22",7.53,7.58,7.0,7.09,14439500.0],["2022-04-25",6.99,7.53,6.86,7.46,15823300.0],["2022-04-26",7.27,7.43,6.8,7.03,13162300.0],["2022-04-27",7.04,7.41,6.71,6.74,11477400.0],["2022-04-28",6.84,7.27,6.52,7.18,12228200.0],["2022-04-29",7.06,7.51,6.96,6.99,12132900.0],["2022-05-02",6.9,7.54,6.58,7.52,15989300.0],["2022-05-03",7.43,7.9,7.17,7.72,17876700.0],["2022-05-04",7.74,8.205,7.365,8.02,24297800.0],["2022-05-05",7.91,7.96,7.025,7.15,25022900.0],["2022-05-06",7.96,7.96,6.25,6.71,45916200.0],["2022-05-09",6.55,6.88,5.97,6.0,24560700.0],["2022-05-10",6.21,6.37,5.215,5.86,36610200.0],["2022-05-11",5.8,6.04,5.232,5.38,18459100.0],["2022-05-12",5.39,6.26,5.15,6.26,39077100.0],["2022-05-13",6.39,7.415,6.39,7.27,28805100.0],["2022-05-16",7.23,7.605,6.95,7.16,17732100.0],["2022-05-17",7.29,7.612,6.99,7.52,17514800.0],["2022-05-18",7.33,7.36,6.77,6.85,17070900.0],["2022-05-19",6.642,7.2,6.62,6.9,15352500.0],["2022-05-20",7.02,7.12,6.45,6.85,14844800.0],["2022-05-23",6.865,6.91,6.52,6.77,9731900.0],["2022-05-24",6.59,6.63,6.05,6.16,15330800.0],["2022-05-25",6.08,6.495,6.05,6.42,15195800.0],["2022-05-26",6.38,6.695,6.3,6.52,16322200.0],["2022-05-27",6.7,7.605,6.66,7.49,22947300.0],["2022-05-31",7.49,7.585,7.03,7.23,35677300.0],["2022-06-01",7.23,7.72,6.91,6.97,14290000.0],["2022-06-02",6.97,8.08,6.88,8.01,19822000.0],["2022-06-03",7.71,7.92,7.49,7.52,12183900.0],["2022-06-06",7.74,7.89,7.105,7.18,14535600.0],["2022-06-07",7.16,7.43,7.03,7.39,12001400.0],["2022-06-08",7.32,7.69,7.29,7.35,13365600.0],["2022-06-09",7.42,7.43,6.66,6.69,13196800.0],["2022-06-10",6.47,6.52,5.68,5.7,24799200.0],["2022-06-13",5.395,5.47,4.92,5.02,22065000.0],["2022-06-14",5.13,5.33,4.81,5.04,21472100.0],["2022-06-15",5.08,5.295,4.87,5.13,29326900.0],["2022-06-16",4.8,4.83,4.3,4.32,27127700.0],["2022-06-17",4.52,4.99,4.5,4.83,25877700.0],["2022-06-21",5.005,5.245,4.74,4.76,19889100.0],["2022-06-22",4.64,5.11,4.582,4.82,15214600.0],["2022-06-23",4.88,5.445,4.775,5.38,22920000.0],["2022-06-24",5.29,5.67,5.29,5.66,15906500.0],["2022-06-27",5.65,5.78,5.21,5.43,11663700.0],["2022-06-28",5.475,5.58,5.09,5.13,9380200.0],["2022-06-29",5.13,5.17,4.735,4.78,13492600.0],["2022-06-30",4.72,4.8,4.46,4.71,10892200.0],["2022-07-01",4.71,5.11,4.7,5.11,14360000.0],["2022-07-05",5.04,5.49,4.83,5.47,13075800.0],["2022-07-06",5.51,5.705,5.345,5.36,17303300.0],["2022-07-07",5.34,5.7,5.27,5.65,14099800.0],["2022-07-08",5.51,5.64,5.15,5.56,13736600.0],["2022-07-11",5.5,5.5,4.86,5.12,19001500.0],["2022-07-12",5.17,5.32,4.93,5.27,14634100.0],["2022-07-13",5.1,5.31,4.981,5.23,10501700.0],["2022-07-14",5.09,5.19,4.9,4.96,9990200.0],["2022-07-15",5.05,5.185,4.885,5.12,9652200.0],["2022-07-18",5.14,5.345,4.992,5.03,11719700.0],["2022-07-19",5.17,5.68,5.12,5.53,16163800.0],["2022-07-20",5.51,5.85,5.49,5.66,14271700.0],["2022-07-21",5.6,5.61,5.35,5.61,7405200.0],["2022-07-22",5.56,5.65,5.12,5.17,9988600.0],["2022-07-25",5.19,5.19,4.851,4.94,11949000.0],["2022-07-26",4.86,4.88,4.61,4.65,10751600.0],["2022-07-27",4.78,4.86,4.44,4.75,20007000.0],["2022-07-28",4.88,5.3,4.62,5.04,22496200.0],["2022-07-29",5.03,5.06,4.75,4.91,17663300.0],["2022-08-01",4.94,5.06,4.68,4.79,25925100.0],["2022-08-02",4.714,4.93,4.62,4.85,22561200.0],["2022-08-03",4.88,5.22,4.745,5.21,18312300.0],["2022-08-04",5.08,5.09,4.62,4.7,42347700.0],["2022-08-05",4.75,5.87,4.71,5.72,55672400.0],["2022-08-08",5.8,6.277,5.66,5.89,25078300.0],["2022-08-09",5.68,5.73,5.3,5.43,24417100.0],["2022-08-10",5.74,6.14,5.74,5.94,16816700.0],["2022-08-11",6.14,6.17,5.84,5.99,25912400.0],["2022-08-12",6.08,6.385,5.9,6.3,15326600.0],["2022-08-15",6.28,6.36,5.95,6.01,26787800.0],["2022-08-16",5.95,5.97,5.5,5.68,16412700.0],["2022-08-17",5.51,5.53,5.08,5.085,17831500.0],["2022-08-18",5.1,5.15,4.9,5.06,17138600.0],["2022-08-19",4.85,4.91,4.65,4.75,23283400.0],["2022-08-22",4.65,4.78,4.61,4.75,16438000.0],["2022-08-23",4.74,4.93,4.58,4.65,12183700.0],["2022-08-24",4.66,4.81,4.6,4.62,10481900.0],["2022-08-25",4.68,4.95,4.595,4.81,9984400.0],["2022-08-26",4.82,4.82,4.56,4.61,12604300.0],["2022-08-29",4.5,4.735,4.48,4.49,9168400.0],["2022-08-30",4.53,4.61,4.36,4.46,28142700.0],["2022-08-31",4.58,4.64,4.33,4.33,11442900.0],["2022-09-01",4.28,4.31,4.11,4.28,12764000.0],["2022-09-02",4.26,4.35,4.045,4.1,18192500.0],["2022-09-06",4.14,4.27,4.035,4.21,9954700.0],["2022-09-07",4.17,4.41,4.13,4.41,9215200.0],["2022-09-08",4.348,4.56,4.295,4.55,10539100.0],["2022-09-09",4.62,4.895,4.62,4.88,12558100.0],["2022-09-12",4.92,5.07,4.86,4.96,9850200.0],["2022-09-13",4.62,4.82,4.53,4.57,14134000.0],["2022-09-14",4.51,4.57,4.18,4.3,17992700.0],["2022-09-15",4.22,4.48,4.09,4.19,26427300.0],["2022-09-16",4.07,4.159,3.945,4.06,27491800.0],["2022-09-19",3.99,4.06,3.79,3.88,19388800.0],["2022-09-20",3.78,3.8,3.51,3.56,23703200.0],["2022-09-21",3.57,3.62,3.23,3.25,34681100.0],["2022-09-22",3.23,3.26,3.01,3.04,28795500.0],["2022-09-23",2.93,3.21,2.85,3.19,30808500.0],["2022-09-26",3.17,3.355,3.05,3.06,26708700.0],["2022-09-27",3.16,3.34,3.12,3.16,17854700.0],["2022-09-28",3.15,3.44,3.12,3.4,15266600.0],["2022-09-29",3.31,3.32,3.05,3.14,16118200.0],["2022-09-30",3.14,3.19,3.05,3.11,11036300.0],["2022-10-03",3.15,3.18,2.971,3.14,14372500.0],["2022-10-04",3.3,3.495,3.296,3.38,19099300.0],["2022-10-05",3.26,3.3,3.1,3.22,9493300.0],["2022-10-06",3.18,3.27,2.93,2.99,16116100.0],["2022-10-07",2.89,2.9,2.74,2.81,20021000.0],["2022-10-10",2.84,2.98,2.74,2.94,19234200.0],["2022-10-11",2.93,3.0,2.66,2.7,16703800.0],["2022-10-12",2.7,2.83,2.631,2.81,13881700.0],["2022-10-13",2.64,2.9,2.5,2.71,26901800.0],["2022-10-14",2.77,2.85,2.44,2.445,18925100.0],["2022-10-17",2.41,2.66,2.31,2.48,23637500.0],["2022-10-18",2.61,2.69,2.47,2.5,18128000.0],["2022-10-19",2.45,2.458,2.28,2.31,17651200.0],["2022-10-20",2.3,2.53,2.3,2.44,22275700.0],["2022-10-21",2.4,2.485,2.26,2.48,16754100.0],["2022-10-24",2.5,2.5,2.27,2.36,18875300.0],["2022-10-25",2.38,2.73,2.35,2.72,21293800.0],["2022-10-26",2.65,2.887,2.645,2.67,16478400.0],["2022-10-27",2.695,2.91,2.63,2.65,15350800.0],["2022-10-28",2.608,2.729,2.53,2.69,15311200.0],["2022-10-31",2.62,2.75,2.55,2.59,17511000.0],["2022-11-01",2.69,2.78,2.37,2.44,20664300.0],["2022-11-02",2.42,2.515,2.28,2.29,25058900.0],["2022-11-03",2.27,2.53,2.25,2.34,29348300.0],["2022-11-04",2.38,2.39,1.95,2.02,39814300.0],["2022-11-07",2.07,2.08,1.73,1.735,33663900.0],["2022-11-08",1.79,1.79,1.46,1.64,52845200.0],["2022-11-09",1.61,1.63,1.5,1.51,24933400.0],["2022-11-10",1.7,2.12,1.65,1.91,83621200.0],["2022-11-11",1.91,2.19,1.85,2.08,40906500.0],["2022-11-14",2.12,2.15,1.86,1.87,23076300.0],["2022-11-15",2.04,2.07,1.91,2.05,31646000.0],["2022-11-16",2.0,2.01,1.88,1.92,14885400.0],["2022-11-17",1.85,1.905,1.78,1.87,11813700.0],["2022-11-18",1.88,1.92,1.65,1.72,49087200.0],["2022-11-21",1.69,1.73,1.6,1.69,14952000.0],["2022-11-22",1.67,1.68,1.58,1.64,27312200.0],["2022-11-23",1.66,1.94,1.66,1.93,27784100.0],["2022-11-25",1.91,2.07,1.845,2.07,11064200.0],["2022-11-28",2.03,2.1,1.81,1.82,16497800.0],["2022-11-29",1.82,1.85,1.73,1.75,10297500.0],["2022-11-30",1.75,1.89,1.68,1.85,20076300.0],["2022-12-01",1.88,1.96,1.8,1.86,18833400.0],["2022-12-02",1.78,1.83,1.71,1.71,18068100.0],["2022-12-05",1.72,1.73,1.53,1.54,16434300.0],["2022-12-06",1.6,1.6,1.4,1.41,13810000.0],["2022-12-07",1.39,1.42,1.26,1.29,26206600.0],["2022-12-08",1.31,1.45,1.28,1.32,12824500.0],["2022-12-09",1.3,1.355,1.25,1.3,16190400.0],["2022-12-12",1.31,1.475,1.28,1.45,20003200.0],["2022-12-13",1.64,1.75,1.43,1.53,50029700.0],["2022-12-14",1.47,1.61,1.43,1.52,18632500.0],["2022-12-15",1.47,1.52,1.36,1.4,15924400.0],["2022-12-16",1.37,1.37,1.23,1.26,59513000.0],["2022-12-19",1.265,1.37,1.19,1.33,24418500.0],["2022-12-20",1.32,1.4,1.23,1.26,42499600.0],["2022-12-21",1.29,1.35,1.13,1.14,58581300.0],["2022-12-22",1.05,1.17,1.01,1.03,54648500.0],["2022-12-23",1.04,1.05,1.0,1.02,14354600.0],["2022-12-27",1.01,1.02,0.917,0.97,26783400.0],["2022-12-28",0.98,1.06,0.969,1.05,18073400.0],["2022-12-29",1.06,1.17,1.03,1.13,29826000.0],["2022-12-30",1.12,1.18,1.08,1.16,21507400.0],["2023-01-03",1.18,1.25,1.07,1.1,19143500.0],["2023-01-04",1.1,1.23,1.09,1.19,15245500.0],["2023-01-05",1.15,1.16,1.09,1.09,10629700.0],["2023-01-06",1.11,1.17,1.03,1.15,10844500.0],["2023-01-09",1.19,1.31,1.16,1.2,25027200.0],["2023-01-10",1.24,1.28,1.16,1.24,20811700.0],["2023-01-11",1.27,1.44,1.26,1.42,27487200.0],["2023-01-12",1.45,1.65,1.36,1.63,36749600.0],["2023-01-13",1.58,1.789,1.5,1.66,48514800.0],["2023-01-17",1.715,1.79,1.565,1.73,26228900.0],["2023-01-18",1.8,1.885,1.61,1.62,26616600.0],["2023-01-19",1.54,1.6,1.45,1.49,19921400.0],["2023-01-20",1.535,1.6,1.49,1.6,12184100.0],["2023-01-23",1.61,1.77,1.61,1.74,25228100.0],["2023-01-24",1.74,1.86,1.61,1.63,24775200.0],["2023-01-25",1.59,1.66,1.51,1.61,17026400.0],["2023-01-26",1.71,1.87,1.69,1.77,33677800.0],["2023-01-27",1.77,2.09,1.73,2.03,37157400.0],["2023-01-30",1.98,2.14,1.92,2.07,34869500.0],["2023-01-31",2.06,2.216,1.98,2.19,29740500.0],["2023-02-01",2.19,2.45,2.12,2.4,38750500.0],["2023-02-02",2.68,3.05,2.57,2.79,63861900.0],["2023-02-03",2.58,2.94,2.51,2.59,27596100.0],["2023-02-06",2.49,2.549,2.3,2.39,22809700.0],["2023-02-07",2.4,2.435,2.27,2.36,16914300.0],["2023-02-08",2.37,2.44,2.22,2.23,16512600.0],["2023-02-09",2.37,2.44,2.04,2.04,22623200.0],["2023-02-10",1.94,2.04,1.88,1.95,16862800.0],["2023-02-13",1.96,2.03,1.87,2.01,17106800.0],["2023-02-14",2.0,2.28,1.93,2.16,26372900.0],["2023-02-15",2.19,2.36,2.15,2.34,24190500.0],["2023-02-16",2.32,2.378,2.15,2.16,22326200.0],["2023-02-17",2.1,2.175,1.94,2.01,27600300.0],["2023-02-21",1.95,2.05,1.83,1.84,18669000.0],["2023-02-22",1.86,1.89,1.73,1.85,22380500.0],["2023-02-23",1.9,1.96,1.73,1.82,24933800.0],["2023-02-24",1.65,1.74,1.55,1.6,31763800.0],["2023-02-27",1.65,1.68,1.41,1.44,32755600.0],["2023-02-28",1.455,1.52,1.43,1.44,15421100.0],["2023-03-01",1.44,1.44,1.29,1.34,30344500.0],["2023-03-02",1.31,1.42,1.29,1.4,14849700.0],["2023-03-03",1.42,1.54,1.38,1.53,22613500.0],["2023-03-06",1.6,1.67,1.46,1.47,26148900.0],["2023-03-07",1.48,1.54,1.44,1.455,17953800.0],["2023-03-08",1.45,1.57,1.41,1.56,19821100.0],["2023-03-09",1.54,1.575,1.35,1.355,18291600.0],["2023-03-10",1.35,1.37,1.102,1.19,41987800.0],["2023-03-13",1.23,1.37,1.15,1.32,24592800.0],["2023-03-14",1.44,1.52,1.35,1.38,20231400.0],["2023-03-15",1.44,1.66,1.33,1.62,44228900.0],["2023-03-16",1.65,1.7,1.54,1.67,27640800.0],["2023-03-17",1.64,1.69,1.55,1.61,20736900.0],["2023-03-20",1.55,1.65,1.45,1.45,24404500.0],["2023-03-21",1.51,1.7,1.5,1.69,22622800.0],["2023-03-22",1.73,1.78,1.53,1.54,25008000.0],["2023-03-23",1.61,1.95,1.595,1.7,36640100.0],["2023-03-24",1.72,1.825,1.63,1.66,24233400.0],["2023-03-27",1.7,1.75,1.56,1.6,26958100.0],["2023-03-28",1.57,1.63,1.46,1.47,17718200.0],["2023-03-29",1.5,1.6,1.45,1.58,19811800.0],["2023-03-30",1.6,1.68,1.58,1.63,14703000.0],["2023-03-31",1.67,1.84,1.63,1.76,22883800.0],["2023-04-03",1.73,1.87,1.73,1.84,20997600.0],["2023-04-04",1.87,1.88,1.72,1.77,16027000.0],["2023-04-05",1.73,1.76,1.58,1.64,17290800.0],["2023-04-06",1.62,1.72,1.6,1.68,10739500.0],["2023-04-10",1.66,1.69,1.59,1.68,20179700.0],["2023-04-11",1.67,1.85,1.661,1.82,18805500.0],["2023-04-12",1.92,1.96,1.78,1.78,22235900.0],["2023-04-13",1.86,1.96,1.82,1.83,18531800.0],["2023-04-14",1.84,1.85,1.67,1.7,22109600.0],["2023-04-17",1.685,1.75,1.64,1.75,17466700.0],["2023-04-18",1.76,1.76,1.64,1.69,15498900.0],["2023-04-19",1.63,1.67,1.54,1.56,19719200.0],["2023-04-20",1.52,1.66,1.48,1.49,17462500.0],["2023-04-21",1.5,1.59,1.43,1.54,15825400.0],["2023-04-24",1.515,1.53,1.37,1.41,21008700.0],["2023-04-25",1.39,1.4,1.3,1.33,17317100.0],["2023-04-26",1.36,1.36,1.25,1.26,19735400.0],["2023-04-27",1.31,1.33,1.26,1.29,13340800.0],["2023-04-28",1.29,1.42,1.26,1.38,18647400.0],["2023-05-01",1.385,1.49,1.36,1.46,23643800.0],["2023-05-02",1.46,1.465,1.31,1.36,15472900.0],["2023-05-03",1.38,1.43,1.31,1.34,11092400.0],["2023-05-04",1.35,1.37,1.26,1.35,13265000.0],["2023-05-05",1.48,1.8,1.47,1.79,38851700.0],["2023-05-08",1.83,2.155,1.81,2.05,45542700.0],["2023-05-09",2.03,2.27,1.95,2.15,28860600.0],["2023-05-10",2.31,2.66,2.06,2.1,57394300.0],["2023-05-11",2.09,2.31,2.09,2.1,25188600.0],["2023-05-12",2.16,2.19,1.92,1.95,18054400.0],["2023-05-15",1.96,2.1,1.85,2.08,20213400.0],["2023-05-16",2.08,2.115,1.98,2.03,16925100.0],["2023-05-17",2.07,2.4,2.045,2.36,27330200.0],["2023-05-18",2.47,2.49,2.332,2.42,22741100.0],["2023-05-19",2.43,2.525,2.34,2.41,20914400.0],["2023-05-22",2.42,2.62,2.375,2.54,23682200.0],["2023-05-23",2.5,2.779,2.41,2.42,25316800.0],["2023-05-24",2.37,2.58,2.34,2.52,17799900.0],["2023-05-25",2.69,2.69,2.26,2.32,22971600.0],["2023-05-26",2.3,2.44,2.29,2.36,13326200.0],["2023-05-30",2.4,2.495,2.29,2.46,29668400.0],["2023-05-31",2.43,2.67,2.43,2.64,31953400.0],["2023-06-01",2.52,2.745,2.42,2.7,24655800.0],["2023-06-02",2.79,2.83,2.43,2.48,27786400.0],["2023-06-05",2.45,2.46,2.3,2.37,17491500.0],["2023-06-06",2.33,2.51,2.221,2.46,18069100.0],["2023-06-07",2.5,2.52,2.33,2.33,18131900.0],["2023-06-08",2.36,2.52,2.25,2.49,20615800.0],["2023-06-09",2.5,2.65,2.39,2.4,18306100.0],["2023-06-12",2.43,2.64,2.39,2.62,18645400.0],["2023-06-13",2.75,3.08,2.72,2.93,37476200.0],["2023-06-14",3.06,3.12,2.76,2.94,37832900.0],["2023-06-15",2.83,3.01,2.75,2.98,22075300.0],["2023-06-16",2.99,3.13,2.889,3.01,30077800.0],["2023-06-20",3.039,3.47,3.0,3.07,37488200.0],["2023-06-21",3.14,3.19,2.84,3.12,28911400.0],["2023-06-22",3.0,3.25,2.96,3.17,21608500.0],["2023-06-23",3.17,3.19,2.84,2.93,86214100.0],["2023-06-26",2.9,3.07,2.87,2.945,15585900.0],["2023-06-27",2.96,3.42,2.91,3.4,32373600.0],["2023-06-28",3.42,4.06,3.396,3.98,48904900.0],["2023-06-29",4.16,4.33,3.95,4.08,38306500.0],["2023-06-30",4.22,4.255,3.92,4.02,25601200.0],["2023-07-03",4.07,4.43,4.04,4.28,20230000.0],["2023-07-05",4.28,4.29,3.95,4.07,27422200.0],["2023-07-06",3.9,3.9,3.7,3.85,21960100.0],["2023-07-07",3.88,4.019,3.812,3.84,20574500.0],["2023-07-10",3.84,4.14,3.719,4.08,20164800.0],["2023-07-11",4.165,4.47,4.06,4.45,25538600.0],["2023-07-12",4.73,4.959,4.46,4.89,36708400.0],["2023-07-13",4.85,5.14,4.685,4.83,33798100.0],["2023-07-14",4.85,4.91,4.34,4.44,29162200.0],["2023-07-17",4.49,4.5,4.27,4.315,16672500.0],["2023-07-18",4.36,4.655,4.335,4.39,18755100.0],["2023-07-19",4.42,4.52,4.14,4.21,22601900.0],["2023-07-20",4.11,4.19,3.87,4.03,17737700.0],["2023-07-21",4.08,4.195,3.945,4.125,11558400.0],["2023-07-24",4.14,4.42,4.03,4.39,17710800.0],["2023-07-25",4.42,4.61,4.295,4.35,16564200.0],["2023-07-26",4.29,4.48,4.26,4.43,12352400.0],["2023-07-27",4.63,4.755,4.21,4.25,31484900.0],["2023-07-28",4.425,4.89,4.38,4.84,24978800.0],["2023-07-31",4.95,5.13,4.87,5.11,20700400.0],["2023-08-01",4.99,5.41,4.98,5.27,19678400.0],["2023-08-02",5.02,5.115,4.7,4.78,21604100.0],["2023-08-03",4.74,4.88,4.51,4.805,17886400.0],["2023-08-04",4.2,4.21,3.5,3.54,47546900.0],["2023-08-07",3.58,3.59,3.21,3.44,28014900.0],["2023-08-08",3.35,3.635,3.24,3.55,24469100.0],["2023-08-09",3.58,3.62,3.3,3.42,16070600.0],["2023-08-10",3.53,3.76,3.36,3.47,18344800.0],["2023-08-11",3.35,3.46,3.25,3.43,15444500.0],["2023-08-14",3.37,3.5,3.26,3.49,13815900.0],["2023-08-15",3.46,3.5,3.33,3.36,16217800.0],["2023-08-16",3.33,3.45,3.27,3.31,15389300.0],["2023-08-17",3.3,3.37,3.18,3.26,18981500.0],["2023-08-18",3.09,3.27,3.06,3.16,22688000.0],["2023-08-21",3.18,3.3,3.08,3.25,14524100.0],["2023-08-22",3.31,3.44,3.15,3.2,11372700.0],["2023-08-23",3.18,3.52,3.155,3.4,14908600.0],["2023-08-24",3.43,3.48,3.165,3.22,14881500.0],["2023-08-25",3.23,3.48,3.21,3.38,16672800.0],["2023-08-28",3.45,3.565,3.4,3.5,11075000.0],["2023-08-29",3.46,3.84,3.45,3.75,15959600.0],["2023-08-30",3.8,4.02,3.675,3.94,18708100.0],["2023-08-31",4.0,4.17,3.84,3.9,19324500.0],["2023-09-01",4.02,4.18,3.87,3.89,17825000.0],["2023-09-05",3.8,4.06,3.72,3.785,15870900.0],["2023-09-06",3.78,3.89,3.65,3.74,13440700.0],["2023-09-07",3.6,3.85,3.51,3.8,12523000.0],["2023-09-08",3.82,3.82,3.66,3.78,9891400.0],["2023-09-11",3.84,3.86,3.68,3.69,9854600.0],["2023-09-12",3.63,3.78,3.56,3.69,11359300.0],["2023-09-13",3.65,3.695,3.48,3.5,14311600.0],["2023-09-14",3.54,3.62,3.42,3.42,14576600.0],["2023-09-15",3.44,3.45,3.13,3.22,32888400.0],["2023-09-18",3.17,3.28,3.13,3.19,10796500.0],["2023-09-19",3.15,3.23,3.05,3.19,11713100.0],["2023-09-20",3.19,3.36,2.94,2.96,19096500.0],["2023-09-21",2.82,2.83,2.395,2.55,35503000.0],["2023-09-22",2.64,2.66,2.46,2.57,18988500.0],["2023-09-25",2.45,2.49,2.33,2.43,18635800.0],["2023-09-26",2.5,2.53,2.32,2.36,15112000.0],["2023-09-27",2.39,2.655,2.39,2.55,17256700.0],["2023-09-28",2.52,2.68,2.465,2.61,12765600.0],["2023-09-29",2.74,2.905,2.625,2.64,13326100.0],["2023-10-02",2.61,2.75,2.58,2.66,12542600.0],["2023-10-03",2.58,2.595,2.36,2.38,14150100.0],["2023-10-04",2.47,2.7,2.4,2.68,11290000.0],["2023-10-05",2.61,2.68,2.54,2.64,10299300.0],["2023-10-06",2.58,2.69,2.515,2.56,11303900.0],["2023-10-09",2.47,2.49,2.32,2.43,13386000.0],["2023-10-10",2.47,2.8,2.47,2.67,16909100.0],["2023-10-11",2.75,2.84,2.62,2.69,10982500.0],["2023-10-12",2.69,2.73,2.48,2.49,13570200.0],["2023-10-13",2.54,2.54,2.355,2.41,14240900.0],["2023-10-16",2.44,2.47,2.33,2.43,10968300.0],["2023-10-17",2.39,2.48,2.352,2.45,15477100.0],["2023-10-18",2.47,2.47,2.25,2.28,12093800.0],["2023-10-19",2.32,2.39,2.19,2.2,17528900.0],["2023-10-20",2.19,2.26,2.13,2.18,12506100.0],["2023-10-23",2.1,2.21,2.04,2.13,14538100.0],["2023-10-24",2.2,2.28,2.17,2.2,16141800.0],["2023-10-25",2.15,2.17,2.05,2.12,13353900.0],["2023-10-26",2.06,2.165,2.03,2.13,15680900.0],["2023-10-27",2.15,2.2,2.07,2.08,10715300.0],["2023-10-30",2.12,2.17,2.0,2.09,17118100.0],["2023-10-31",2.1,2.17,1.8,1.9,25997900.0],["2023-11-01",1.92,1.924,1.82,1.89,18986800.0],["2023-11-02",2.05,2.31,2.05,2.2,33553700.0],["2023-11-03",2.29,2.63,2.06,2.09,41498000.0],["2023-11-06",2.17,2.21,1.89,2.0,40898700.0],["2023-11-07",1.97,2.15,1.95,2.07,17858500.0],["2023-11-08",2.08,2.19,2.03,2.17,21770400.0],["2023-11-09",2.17,2.24,1.985,2.02,19062500.0],["2023-11-10",2.02,2.1,1.98,2.08,12572200.0],["2023-11-13",2.07,2.07,1.955,2.03,11948300.0],["2023-11-14",2.25,2.37,2.22,2.29,26987400.0],["2023-11-15",2.37,2.58,2.335,2.47,23618500.0],["2023-11-16",2.37,2.41,2.27,2.38,16578300.0],["2023-11-17",2.44,2.52,2.36,2.45,16253100.0],["2023-11-20",2.5,2.615,2.45,2.5,15047500.0],["2023-11-21",2.43,2.439,2.32,2.34,13005300.0],["2023-11-22",2.38,2.51,2.36,2.45,12389500.0],["2023-11-24",2.48,2.63,2.455,2.61,9297400.0],["2023-11-27",2.65,2.79,2.592,2.75,15383600.0],["2023-11-28",2.71,2.93,2.635,2.89,19613800.0],["2023-11-29",3.0,3.23,2.98,3.0,25273800.0],["2023-11-30",3.06,3.1,2.87,3.01,19847000.0],["2023-12-01",2.97,3.35,2.85,3.32,25463800.0],["2023-12-04",3.33,3.55,3.3,3.41,19999900.0],["2023-12-05",3.35,3.56,3.2,3.38,20954400.0],["2023-12-06",3.44,3.68,3.38,3.45,19059100.0],["2023-12-07",3.47,3.57,3.35,3.55,14123500.0],["2023-12-08",3.5,3.685,3.43,3.66,14014700.0],["2023-12-11",3.6,3.63,3.421,3.59,16080900.0],["2023-12-12",3.57,3.61,3.24,3.44,18714100.0],["2023-12-13",3.49,4.17,3.47,4.11,40287500.0],["2023-12-14",4.52,4.89,4.43,4.56,47090600.0],["2023-12-15",4.54,4.6,4.02,4.06,56380000.0],["2023-12-18",4.11,4.25,3.96,4.07,25294600.0],["2023-12-19",4.15,4.38,4.125,4.34,24785100.0],["2023-12-20",4.24,4.51,4.0,4.02,27033100.0],["2023-12-21",4.2,4.28,4.07,4.2,17539400.0],["2023-12-22",4.34,4.68,4.26,4.58,29640800.0],["2023-12-26",4.63,4.69,4.531,4.68,14654700.0],["2023-12-27",4.75,4.84,4.63,4.72,17730700.0],["2023-12-28",4.63,4.74,4.57,4.67,15228800.0],["2023-12-29",4.62,4.69,4.39,4.48,22107500.0],["2024-01-02",4.36,4.4,4.19,4.28,20759800.0],["2024-01-03",4.02,4.11,3.9,4.03,22437500.0],["2024-01-04",3.98,4.11,3.94,4.02,12462900.0],["2024-01-05",3.94,4.01,3.555,3.625,22389500.0],["2024-01-08",3.69,3.95,3.65,3.95,17552000.0],["2024-01-09",3.95,3.95,3.67,3.7,15103900.0],["2024-01-10",3.74,3.8,3.595,3.68,14848400.0],["2024-01-11",3.6,3.685,3.39,3.56,25547400.0],["2024-01-12",3.65,3.77,3.49,3.51,16301900.0],["2024-01-16",3.39,3.4,3.18,3.22,19705800.0],["2024-01-17",3.08,3.14,2.98,3.12,20723200.0],["2024-01-18",3.19,3.23,2.9,3.01,18543300.0],["2024-01-19",3.05,3.17,2.92,3.15,19627800.0],["2024-01-22",3.315,3.6,3.3,3.49,34697500.0],["2024-01-23",3.58,3.59,3.27,3.36,23841700.0],["2024-01-24",3.52,3.525,3.19,3.22,19668600.0],["2024-01-25",3.32,3.465,3.28,3.38,20224000.0],["2024-01-26",3.41,3.49,3.33,3.35,16395200.0],["2024-01-29",3.39,3.73,3.355,3.72,20554800.0],["2024-01-30",3.65,3.67,3.51,3.55,20297900.0],["2024-01-31",3.5,3.78,3.385,3.42,30538300.0],["2024-02-01",3.49,3.595,3.37,3.53,20802900.0],["2024-02-02",3.42,3.505,3.251,3.5,20957800.0],["2024-02-05",3.43,3.43,3.17,3.21,21323600.0],["2024-02-06",3.21,3.42,3.17,3.28,16708800.0],["2024-02-07",3.3,3.31,3.14,3.215,12815900.0],["2024-02-08",3.22,3.41,3.21,3.33,15101500.0],["2024-02-09",3.36,3.51,3.3,3.51,16202800.0],["2024-02-12",3.55,3.71,3.54,3.56,22014400.0],["2024-02-13",3.23,3.35,3.15,3.24,19027000.0],["2024-02-14",3.38,3.475,3.32,3.435,16731700.0],["2024-02-15",3.45,3.48,3.23,3.35,26149800.0],["2024-02-16",3.16,3.32,2.86,3.0,40918200.0],["2024-02-20",2.9,2.9,2.65,2.795,22593000.0],["2024-02-21",2.78,2.95,2.74,2.91,19618600.0],["2024-02-22",2.97,3.07,2.88,2.97,20759100.0],["2024-02-23",2.93,3.02,2.82,2.87,17351600.0],["2024-02-26",2.87,3.06,2.86,3.05,22672700.0],["2024-02-27",3.1,3.17,3.02,3.11,17046600.0],["2024-02-28",3.04,3.13,2.98,3.03,16636800.0],["2024-02-29",3.17,3.32,3.03,3.08,20149800.0],["2024-03-01",3.06,3.17,2.99,3.11,14761700.0],["2024-03-04",3.1,3.11,2.97,3.03,19253500.0],["2024-03-05",2.96,2.98,2.76,2.78,20459200.0],["2024-03-06",2.91,3.04,2.81,2.95,20173300.0],["2024-03-07",3.02,3.06,2.86,2.97,16488200.0],["2024-03-08",3.05,3.24,3.02,3.06,24685200.0],["2024-03-11",3.06,3.065,2.89,2.91,17815100.0],["2024-03-12",2.9,2.98,2.81,2.86,17178400.0],["2024-03-13",2.86,3.0,2.835,2.86,14733200.0],["2024-03-14",2.82,2.831,2.58,2.63,19021800.0],["2024-03-15",2.6,2.72,2.51,2.67,30294800.0],["2024-03-18",2.71,3.03,2.665,2.88,36149600.0],["2024-03-19",2.81,2.85,2.65,2.74,19943300.0],["2024-03-20",2.75,3.0,2.715,2.98,18693100.0],["2024-03-21",3.1,3.18,3.02,3.13,21225200.0],["2024-03-22",3.08,3.15,2.93,2.98,17583200.0],["2024-03-25",2.94,3.11,2.925,2.95,15727500.0],["2024-03-26",2.97,3.03,2.9,2.91,11887800.0],["2024-03-27",2.97,2.97,2.86,2.95,13784200.0],["2024-03-28",2.94,3.23,2.94,3.03,23942700.0],["2024-04-01",3.04,3.06,2.87,2.91,16271000.0],["2024-04-02",2.76,2.815,2.7,2.78,13312000.0],["2024-04-03",2.75,2.9,2.75,2.87,10135200.0],["2024-04-04",2.93,3.01,2.74,2.76,12270900.0],["2024-04-05",2.72,2.76,2.67,2.7,13012700.0],["2024-04-08",2.76,2.8,2.65,2.69,10948600.0],["2024-04-09",2.73,2.77,2.68,2.74,11358700.0],["2024-04-10",2.55,2.58,2.4,2.45,21064900.0],["2024-04-11",2.5,2.51,2.38,2.46,10425500.0],["2024-04-12",2.41,2.42,2.27,2.34,13013400.0],["2024-04-15",2.37,2.375,2.16,2.19,14709700.0],["2024-04-16",2.13,2.2,2.1,2.16,12556400.0],["2024-04-17",2.23,2.28,2.15,2.16,12305100.0],["2024-04-18",2.18,2.27,2.11,2.155,12015200.0],["2024-04-19",2.14,2.185,2.11,2.17,10022400.0],["2024-04-22",2.19,2.21,2.1,2.17,8621700.0],["2024-04-23",2.18,2.36,2.17,2.23,12576800.0],["2024-04-24",2.23,2.27,2.12,2.15,10302600.0],["2024-04-25",2.06,2.16,2.03,2.07,17318100.0],["2024-04-26",2.1,2.21,2.07,2.14,11757900.0],["2024-04-29",2.18,2.27,2.1,2.125,11184600.0],["2024-04-30",2.09,2.125,1.99,1.99,14714700.0],["2024-05-01",1.99,2.16,1.97,2.0,23698200.0],["2024-05-02",2.05,2.12,1.995,2.03,25473600.0],["2024-05-03",2.38,2.6,2.2,2.21,47495300.0],["2024-05-06",2.26,2.37,2.22,2.35,27511600.0],["2024-05-07",2.33,2.375,2.22,2.25,21737600.0],["2024-05-08",2.2,2.21,2.08,2.12,19949000.0],["2024-05-09",2.14,2.34,2.14,2.3,23142100.0],["2024-05-10",2.32,2.35,2.24,2.32,12667600.0],["2024-05-13",2.37,2.51,2.35,2.48,18461200.0],["2024-05-14",2.55,2.67,2.45,2.45,20675500.0],["2024-05-15",2.68,2.76,2.38,2.48,21097600.0],["2024-05-16",2.46,2.5,2.38,2.435,11004800.0],["2024-05-17",2.47,2.48,2.37,2.41,9695100.0],["2024-05-20",2.38,2.495,2.37,2.42,9321000.0],["2024-05-21",2.4,2.41,2.25,2.25,11282300.0],["2024-05-22",2.25,2.29,2.115,2.2,17457200.0],["2024-05-23",2.23,2.23,2.09,2.12,11157300.0],["2024-05-24",2.14,2.19,2.11,2.13,7334100.0],["2024-05-28",2.15,2.23,2.13,2.2,11686100.0],["2024-05-29",2.15,2.17,2.06,2.06,14081400.0],["2024-05-30",2.08,2.14,2.05,2.11,13716500.0],["2024-05-31",2.18,2.23,2.11,2.18,17451200.0],["2024-06-03",2.21,2.26,2.13,2.18,11013900.0],["2024-06-04",2.17,2.28,2.15,2.16,14190300.0],["2024-06-05",2.19,2.25,2.18,2.22,8385300.0],["2024-06-06",2.21,2.29,2.18,2.28,10293600.0],["2024-06-07",2.2,2.21,2.12,2.13,14966400.0],["2024-06-10",2.12,2.14,2.1,2.12,8683600.0],["2024-06-11",2.09,2.13,2.04,2.13,9553400.0],["2024-06-12",2.319,2.538,2.21,2.23,38802700.0],["2024-06-13",2.3,2.305,2.09,2.1,20249000.0],["2024-06-14",2.09,2.115,2.03,2.06,13556500.0],["2024-06-17",2.04,2.06,1.96,1.99,15621900.0],["2024-06-18",2.0,2.04,1.95,1.97,10579900.0],["2024-06-20",1.97,1.97,1.825,1.85,18422300.0],["2024-06-21",1.86,1.92,1.8,1.89,21017300.0],["2024-06-24",1.88,1.93,1.82,1.85,10718500.0],["2024-06-25",1.83,1.845,1.75,1.76,9896000.0],["2024-06-26",1.74,1.85,1.68,1.84,16035300.0],["2024-06-27",1.85,1.89,1.82,1.88,7156200.0],["2024-06-28",1.91,1.93,1.79,1.84,21498300.0],["2024-07-01",1.82,1.86,1.73,1.79,10674900.0],["2024-07-02",1.78,1.83,1.72,1.76,8398200.0],["2024-07-03",1.76,1.85,1.75,1.8,5829100.0],["2024-07-05",1.81,1.82,1.71,1.76,11959300.0],["2024-07-08",1.78,1.84,1.765,1.81,11513600.0],["2024-07-09",1.82,1.94,1.75,1.9,14241300.0],["2024-07-10",1.95,1.97,1.81,1.9,12835800.0],["2024-07-11",2.06,2.1,1.98,2.06,24078300.0],["2024-07-12",2.16,2.3,2.13,2.26,37838300.0],["2024-07-15",2.36,2.55,2.24,2.54,35540800.0],["2024-07-16",2.61,2.93,2.54,2.92,47896000.0],["2024-07-17",2.77,3.09,2.68,2.72,50226400.0],["2024-07-18",2.76,2.88,2.47,2.57,34046300.0],["2024-07-19",2.47,2.51,2.345,2.45,27176500.0],["2024-07-22",2.53,2.53,2.37,2.52,20481400.0],["2024-07-23",2.48,2.66,2.47,2.58,16340800.0],["2024-07-24",2.54,2.65,2.39,2.41,20803800.0],["2024-07-25",2.38,2.61,2.36,2.47,22603100.0],["2024-07-26",2.61,2.61,2.42,2.52,17922500.0],["2024-07-29",2.52,2.63,2.47,2.49,21187900.0],["2024-07-30",2.51,2.52,2.28,2.34,24288300.0],["2024-07-31",2.35,2.48,2.26,2.32,33518200.0],["2024-08-01",2.33,2.33,2.04,2.13,36264600.0],["2024-08-02",1.895,1.98,1.72,1.86,37957300.0],["2024-08-05",1.625,1.82,1.6,1.71,30455400.0],["2024-08-06",1.79,1.8,1.69,1.715,21474700.0],["2024-08-07",1.77,1.78,1.6,1.6,24461300.0],["2024-08-08",1.66,1.69,1.62,1.68,17335900.0],["2024-08-09",1.68,1.76,1.65,1.66,19091200.0],["2024-08-12",1.66,1.69,1.58,1.6,17981100.0],["2024-08-13",1.61,1.78,1.6,1.76,21682400.0],["2024-08-14",1.81,1.87,1.71,1.76,20363100.0],["2024-08-15",1.84,1.84,1.76,1.8,21715500.0],["2024-08-16",1.76,1.81,1.74,1.79,18074700.0],["2024-08-19",1.79,2.04,1.76,1.96,36146400.0],["2024-08-20",1.99,2.09,1.89,1.945,29983400.0],["2024-08-21",1.95,2.03,1.91,2.01,21584900.0],["2024-08-22",2.07,2.25,2.01,2.02,40084900.0],["2024-08-23",2.05,2.34,2.04,2.25,65454500.0],["2024-08-26",2.34,2.55,2.25,2.5,51784400.0],["2024-08-27",2.44,2.54,2.33,2.38,42982400.0],["2024-08-28",2.32,2.35,2.1,2.14,37481900.0],["2024-08-29",2.22,2.23,2.05,2.1,30516000.0],["2024-08-30",2.13,2.25,2.09,2.15,33367200.0],["2024-09-03",2.1,2.2,1.92,1.94,31859900.0],["2024-09-04",1.9,2.04,1.852,1.92,26627600.0],["2024-09-05",1.93,2.02,1.905,1.99,24888500.0],["2024-09-06",2.08,2.08,1.88,1.89,32435200.0],["2024-09-09",1.9,2.0,1.88,1.97,25604900.0],["2024-09-10",1.99,2.02,1.81,1.96,34801200.0],["2024-09-11",1.92,2.07,1.84,2.06,31182500.0],["2024-09-12",2.05,2.24,1.99,2.19,35261900.0],["2024-09-13",2.24,2.437,2.22,2.27,57669700.0],["2024-09-16",2.24,2.47,2.12,2.38,53310600.0],["2024-09-17",2.42,2.43,2.28,2.36,41022700.0],["2024-09-18",2.32,2.42,2.18,2.2,71233100.0],["2024-09-19",2.34,2.38,2.16,2.19,46347900.0],["2024-09-20",2.16,2.19,2.05,2.08,43743900.0],["2024-09-23",2.12,2.12,2.0,2.03,29699800.0],["2024-09-24",2.04,2.19,2.035,2.16,32690300.0],["2024-09-25",2.16,2.16,1.99,2.0,30532700.0],["2024-09-26",2.07,2.13,2.03,2.09,27861500.0],["2024-09-27",2.14,2.19,2.05,2.07,33481900.0],["2024-09-30",2.03,2.11,1.965,2.0,31354700.0],["2024-10-01",2.01,2.01,1.88,1.9,31333300.0],["2024-10-02",1.85,1.93,1.84,1.9,34617100.0],["2024-10-03",1.87,1.96,1.81,1.93,37914600.0],["2024-10-04",2.0,2.025,1.88,1.99,32889800.0],["2024-10-07",1.96,1.98,1.81,1.84,34146800.0],["2024-10-08",1.83,1.83,1.76,1.79,33153300.0],["2024-10-09",1.76,1.85,1.75,1.82,36023200.0],["2024-10-10",1.77,1.78,1.71,1.76,33015800.0],["2024-10-11",1.74,1.9,1.73,1.87,39678800.0],["2024-10-14",1.9,1.95,1.82,1.93,29766200.0],["2024-10-15",1.95,1.96,1.853,1.89,28842100.0],["2024-10-16",1.91,1.97,1.88,1.96,21159300.0],["2024-10-17",1.92,1.93,1.81,1.82,29918600.0],["2024-10-18",1.8,1.87,1.79,1.86,19988500.0],["2024-10-21",1.84,1.89,1.77,1.83,23976900.0],["2024-10-22",1.79,1.83,1.76,1.78,15963600.0],["2024-10-23",1.78,1.79,1.69,1.73,22188700.0],["2024-10-24",1.75,1.79,1.71,1.77,20734600.0],["2024-10-25",1.8,1.84,1.75,1.75,19245000.0],["2024-10-28",1.78,1.91,1.78,1.87,29842000.0],["2024-10-29",1.85,1.869,1.75,1.79,30487100.0],["2024-10-30",1.78,1.92,1.77,1.84,30058200.0],["2024-10-31",1.82,1.86,1.73,1.75,32459100.0],["2024-11-01",1.78,1.83,1.75,1.82,32003700.0],["2024-11-04",1.8,1.93,1.8,1.85,29138900.0],["2024-11-05",1.82,1.93,1.82,1.92,21589200.0],["2024-11-06",1.95,1.97,1.775,1.78,36484500.0],["2024-11-07",1.83,1.92,1.81,1.87,48629000.0],["2024-11-08",1.93,2.02,1.73,1.85,58743000.0],["2024-11-11",1.8,1.87,1.72,1.83,45412900.0],["2024-11-12",1.78,1.79,1.7,1.77,47017700.0],["2024-11-13",1.8,1.92,1.77,1.81,51992400.0],["2024-11-14",1.81,1.86,1.75,1.77,29341900.0],["2024-11-15",1.76,1.77,1.65,1.66,32431800.0],["2024-11-18",1.645,1.65,1.57,1.61,33812300.0],["2024-11-19",1.58,1.62,1.52,1.6,23817700.0],["2024-11-20",1.59,1.64,1.57,1.63,26637800.0],["2024-11-21",1.63,1.73,1.56,1.7,44170500.0],["2024-11-22",1.71,2.01,1.67,1.99,89639400.0],["2024-11-25",2.12,2.4,2.1,2.28,87741800.0],["2024-11-26",2.18,2.27,2.13,2.2,51618900.0],["2024-11-27",2.25,2.34,2.17,2.27,43873800.0],["2024-11-29",2.39,2.48,2.26,2.34,39072600.0],["2024-12-02",2.34,2.34,2.03,2.13,60793100.0],["2024-12-03",2.07,2.19,2.05,2.16,32563100.0],["2024-12-04",2.15,2.23,2.09,2.19,43667800.0],["2024-12-05",2.19,2.34,2.1,2.15,46822100.0],["2024-12-06",2.21,2.39,2.15,2.2,63389700.0],["2024-12-09",2.26,2.35,2.18,2.18,39288000.0],["2024-12-10",2.14,2.14,2.02,2.07,35133400.0],["2024-12-11",2.15,2.175,2.08,2.09,28604500.0],["2024-12-12",2.07,2.12,1.94,1.96,36221200.0],["2024-12-13",1.97,1.97,1.885,1.92,26196600.0],["2024-12-16",1.91,1.96,1.84,1.92,29674200.0],["2024-12-17",1.89,1.945,1.86,1.91,17582400.0],["2024-12-18",1.91,1.976,1.71,1.73,45216300.0],["2024-12-19",1.76,1.8,1.66,1.665,33941000.0],["2024-12-20",1.63,1.75,1.61,1.69,36769200.0],["2024-12-23",1.68,1.69,1.63,1.67,22253900.0],["2024-12-24",1.67,1.7,1.62,1.66,17781900.0],["2024-12-26",1.63,1.72,1.6,1.71,26745100.0],["2024-12-27",1.72,1.72,1.63,1.67,29938600.0],["2024-12-30",1.63,1.65,1.59,1.61,36265200.0],["2024-12-31",1.61,1.68,1.57,1.6,38715800.0],["2025-01-02",1.625,1.66,1.57,1.59,37323900.0],["2025-01-03",1.59,1.68,1.57,1.65,37417600.0],["2025-01-06",1.72,1.83,1.7,1.72,48506900.0],["2025-01-07",1.72,1.73,1.59,1.61,40406900.0],["2025-01-08",1.57,1.58,1.52,1.53,42062100.0],["2025-01-10",1.49,1.495,1.42,1.47,51925300.0],["2025-01-13",1.42,1.43,1.33,1.38,69461700.0],["2025-01-14",1.42,1.435,1.36,1.37,42834700.0],["2025-01-15",1.46,1.6,1.43,1.51,53634700.0],["2025-01-16",1.51,1.59,1.46,1.54,50877700.0],["2025-01-17",1.61,1.62,1.42,1.44,41416400.0],["2025-01-21",1.47,1.48,1.38,1.4,41450700.0],["2025-01-22",1.405,1.43,1.35,1.4,28664800.0],["2025-01-23",1.39,1.44,1.35,1.43,31339800.0],["2025-01-24",1.44,1.46,1.38,1.4,26165800.0],["2025-01-27",1.37,1.45,1.35,1.38,44354100.0],["2025-01-28",1.38,1.55,1.35,1.5,54215700.0],["2025-01-29",1.48,1.52,1.42,1.46,34582600.0],["2025-01-30",1.49,1.53,1.41,1.43,20515600.0],["2025-01-31",1.42,1.46,1.35,1.38,28897800.0],["2025-02-03",1.32,1.35,1.28,1.32,41608500.0],["2025-02-04",1.315,1.36,1.3,1.32,22463600.0],["2025-02-05",1.33,1.41,1.33,1.38,35624400.0],["2025-02-06",1.4,1.43,1.36,1.39,28944400.0],["2025-02-07",1.38,1.41,1.31,1.34,33168700.0],["2025-02-10",1.35,1.39,1.34,1.37,24188600.0],["2025-02-11",1.35,1.49,1.35,1.38,61627000.0],["2025-02-12",1.31,1.5,1.31,1.47,50473200.0],["2025-02-13",1.47,1.52,1.43,1.5,36885200.0],["2025-02-14",1.53,1.58,1.46,1.55,40292800.0],["2025-02-18",1.545,1.6,1.51,1.58,40448600.0],["2025-02-19",1.57,1.63,1.52,1.54,47102600.0],["2025-02-20",1.54,1.545,1.44,1.48,37323800.0],["2025-02-21",1.49,1.5,1.36,1.39,51968500.0],["2025-02-24",1.39,1.45,1.32,1.41,47483600.0],["2025-02-25",1.395,1.5,1.37,1.49,53258300.0],["2025-02-26",1.5,1.59,1.45,1.54,60430400.0],["2025-02-27",1.55,1.59,1.42,1.43,81547900.0],["2025-02-28",1.34,1.36,1.28,1.34,57541700.0],["2025-03-03",1.345,1.35,1.18,1.21,42013600.0],["2025-03-04",1.15,1.29,1.12,1.24,49429300.0],["2025-03-05",1.25,1.25,1.19,1.23,51907900.0],["2025-03-06",1.19,1.23,1.15,1.18,43459600.0],["2025-03-07",1.15,1.23,1.14,1.2,48077900.0],["2025-03-10",1.2,1.3,1.17,1.2,67219200.0],["2025-03-11",1.17,1.19,1.07,1.11,58929300.0],["2025-03-12",1.15,1.24,1.12,1.21,38283600.0],["2025-03-13",1.19,1.21,1.08,1.11,54985000.0],["2025-03-14",1.12,1.16,1.1,1.14,22818000.0],["2025-03-17",1.13,1.23,1.09,1.19,34697700.0],["2025-03-18",1.16,1.16,1.12,1.15,31377700.0],["2025-03-19",1.14,1.24,1.13,1.19,51037300.0],["2025-03-20",1.18,1.27,1.17,1.19,61017600.0],["2025-03-21",1.17,1.215,1.15,1.2,34594500.0],["2025-03-24",1.22,1.25,1.2,1.23,30598800.0],["2025-03-25",1.24,1.25,1.2,1.2,23947600.0],["2025-03-26",1.21,1.23,1.16,1.2,41602900.0],["2025-03-27",1.18,1.22,1.16,1.17,26506700.0],["2025-03-28",1.16,1.17,1.12,1.13,28751100.0],["2025-03-31",1.085,1.11,1.01,1.02,56629700.0],["2025-04-01",1.01,1.06,0.955,1.005,37348900.0],["2025-04-02",0.973,1.06,0.97,1.01,57445200.0],["2025-04-03",0.95,1.03,0.95,0.965,45101100.0],["2025-04-04",0.932,1.0,0.852,0.988,64104200.0],["2025-04-07",0.88,1.095,0.87,1.03,33612500.0],["2025-04-08",1.07,1.08,0.94,0.969,35258300.0],["2025-04-09",0.957,1.1,0.924,1.09,40596500.0],["2025-04-10",1.05,1.06,0.954,0.986,59176300.0],["2025-04-11",0.983,1.03,0.925,1.02,55585700.0],["2025-04-14",1.03,1.04,0.95,0.953,24579300.0],["2025-04-15",0.94,0.98,0.908,0.916,22519200.0],["2025-04-16",0.91,0.97,0.902,0.927,14178600.0],["2025-04-17",0.922,0.969,0.922,0.954,19497500.0],["2025-04-21",0.94,0.954,0.92,0.933,44293300.0],["2025-04-22",0.95,0.998,0.915,0.992,68023300.0],["2025-04-23",1.03,1.07,0.82,0.841,138576800.0],["2025-04-24",0.862,0.865,0.727,0.777,157958800.0],["2025-04-25",0.774,0.78,0.717,0.764,127607000.0],["2025-04-28",0.769,0.838,0.752,0.777,67293800.0],["2025-04-29",0.774,0.812,0.76,0.769,30804600.0],["2025-04-30",0.745,0.762,0.725,0.758,24902000.0],["2025-05-01",0.758,0.793,0.74,0.748,30817000.0],["2025-05-02",0.748,0.773,0.718,0.745,42704300.0],["2025-05-05",0.732,0.758,0.716,0.739,46923000.0],["2025-05-06",0.74,0.77,0.7,0.701,39498200.0],["2025-05-07",0.8,0.92,0.765,0.872,91366600.0],["2025-05-08",0.9,0.912,0.87,0.872,32728400.0],["2025-05-09",0.7,0.753,0.65,0.671,171821300.0],["2025-05-12",0.704,0.726,0.671,0.707,108559500.0],["2025-05-13",0.707,0.74,0.697,0.711,64912400.0],["2025-05-14",0.72,0.775,0.717,0.75,70334500.0],["2025-05-15",0.749,0.749,0.681,0.731,62844500.0],["2025-05-16",0.725,0.785,0.723,0.784,71080100.0],["2025-05-19",0.75,0.793,0.722,0.793,89089800.0],["2025-05-20",0.795,0.795,0.73,0.741,118510900.0],["2025-05-21",0.725,0.74,0.683,0.689,87903300.0],["2025-05-22",0.699,0.704,0.671,0.68,117607100.0],["2025-05-23",0.667,0.688,0.661,0.681,94123900.0],["2025-05-27",0.7,0.714,0.672,0.687,104558200.0],["2025-05-28",0.687,0.698,0.672,0.678,61097600.0],["2025-05-29",0.684,0.711,0.682,0.686,81020000.0],["2025-05-30",0.679,0.682,0.645,0.652,69031500.0],["2025-06-02",0.65,0.65,0.592,0.597,94312900.0],["2025-06-03",0.59,0.603,0.566,0.591,73145300.0],["2025-06-04",0.59,0.645,0.586,0.628,95430300.0],["2025-06-05",0.61,0.727,0.61,0.66,108422600.0],["2025-06-06",0.659,0.692,0.656,0.68,61306300.0],["2025-06-09",0.61,0.659,0.562,0.566,115403500.0],["2025-06-10",0.587,0.613,0.587,0.603,85682100.0],["2025-06-11",0.62,0.66,0.601,0.608,72622300.0],["2025-06-12",0.597,0.61,0.596,0.601,53286500.0],["2025-06-13",0.581,0.591,0.563,0.575,68816300.0],["2025-06-16",0.577,0.578,0.548,0.556,81096400.0],["2025-06-17",0.547,0.575,0.543,0.567,84561700.0],["2025-06-18",0.563,0.602,0.563,0.58,92450200.0],["2025-06-20",0.581,0.588,0.531,0.535,79106300.0],["2025-06-23",0.53,0.553,0.514,0.53,66847900.0],["2025-06-24",0.54,0.57,0.531,0.55,79527100.0],["2025-06-25",0.542,0.55,0.511,0.512,76129700.0],["2025-06-26",0.517,0.54,0.508,0.538,74258400.0],["2025-06-27",0.54,0.594,0.539,0.558,182522000.0],["2025-06-30",0.588,0.588,0.525,0.533,96145100.0],["2025-07-01",0.535,0.6,0.527,0.565,108898300.0],["2025-07-02",0.565,0.579,0.542,0.566,61181000.0],["2025-07-03",0.57,0.623,0.567,0.61,51348000.0],["2025-07-07",0.607,0.632,0.57,0.626,140282800.0],["2025-07-08",0.648,0.766,0.645,0.732,123450400.0],["2025-07-09",0.78,0.798,0.711,0.737,67432500.0],["2025-07-10",0.746,0.885,0.741,0.883,111548500.0],["2025-07-11",0.9,0.9,0.725,0.779,182157200.0],["2025-07-14",0.78,0.92,0.77,0.901,159321500.0],["2025-07-15",1.03,1.11,0.95,1.04,142113200.0],["2025-07-16",1.195,1.49,1.13,1.49,283206000.0],["2025-07-17",1.91,2.02,1.54,1.65,550968800.0],["2025-07-18",1.845,2.31,1.76,2.25,589707400.0],["2025-07-21",2.78,4.97,2.615,3.21,1895249600.0],["2025-07-22",3.89,3.99,2.67,2.88,1079876800.0],["2025-07-23",2.54,2.59,2.05,2.29,529056000.0],["2025-07-24",2.465,2.91,2.36,2.42,462421200.0],["2025-07-25",2.55,2.57,2.26,2.54,233884300.0],["2025-07-28",2.645,2.75,2.28,2.34,224423200.0],["2025-07-29",2.25,2.29,1.88,2.05,237107700.0],["2025-07-30",2.035,2.25,2.0,2.07,126824300.0],["2025-07-31",2.1,2.1,1.82,1.84,112502600.0],["2025-08-01",1.955,2.2,1.87,2.1,192080000.0],["2025-08-04",2.28,2.57,2.14,2.46,274039000.0],["2025-08-05",2.445,2.58,2.31,2.52,235170800.0],["2025-08-06",1.89,2.24,1.85,1.9,211302500.0],["2025-08-07",1.925,1.93,1.7,1.85,140864800.0],["2025-08-08",1.81,2.02,1.77,1.95,90136500.0],["2025-08-11",1.93,2.36,1.92,2.31,146942400.0],["2025-08-12",2.39,2.67,2.22,2.47,211020000.0],["2025-08-13",2.485,2.6,2.35,2.42,101937600.0],["2025-08-14",2.29,3.06,2.26,3.04,322386100.0],["2025-08-15",3.41,3.53,3.1,3.17,419367000.0],["2025-08-18",3.29,3.95,3.29,3.78,414536100.0],["2025-08-19",4.025,4.1,3.52,3.62,340157300.0],["2025-08-20",3.39,3.63,3.06,3.22,245034900.0],["2025-08-21",3.21,3.71,3.13,3.6,205099400.0],["2025-08-22",3.58,5.08,3.44,5.01,657093100.0],["2025-08-25",4.95,5.87,4.53,4.54,764560900.0],["2025-08-26",4.555,5.28,4.37,4.7,486594900.0],["2025-08-27",4.905,4.97,3.96,4.02,300736100.0],["2025-08-28",4.27,4.5,4.08,4.27,227292200.0],["2025-08-29",4.52,4.93,4.21,4.45,320288300.0],["2025-09-02",4.22,5.19,4.11,5.09,412462900.0],["2025-09-03",5.22,5.4,4.92,5.13,301188700.0],["2025-09-04",5.13,6.07,5.04,5.96,466913000.0],["2025-09-05",6.41,6.85,5.9,6.65,570359100.0],["2025-09-08",7.0,7.32,5.98,6.04,486224200.0],["2025-09-09",6.03,6.4,5.9,6.11,239875900.0],["2025-09-10",6.38,6.43,5.57,5.86,373272100.0],["2025-09-11",7.61,10.7,7.42,10.52,1051328900.0],["2025-09-12",9.79,10.38,8.76,9.07,472207800.0],["2025-09-15",9.76,10.5,9.3,9.495,329125900.0],["2025-09-16",9.8,9.82,8.81,8.92,255183000.0],["2025-09-17",9.01,10.87,8.765,10.21,701204600.0],["2025-09-18",10.15,10.49,9.79,9.94,263957300.0],["2025-09-19",10.04,10.28,9.35,9.57,229829700.0],["2025-09-22",9.17,9.45,8.32,8.38,279327600.0],["2025-09-23",7.96,8.095,6.91,7.09,305702200.0],["2025-09-24",7.6,8.48,7.31,8.23,326244200.0],["2025-09-25",8.24,9.21,7.87,9.09,371178800.0],["2025-09-26",8.8,8.98,8.37,8.81,168064300.0],["2025-09-29",8.68,8.817,8.08,8.2,155718900.0],["2025-09-30",8.01,8.41,7.77,7.97,169281700.0],["2025-10-01",8.1,8.8,7.86,8.06,178502400.0],["2025-10-02",8.12,8.33,7.83,8.01,148516200.0],["2025-10-03",8.0,8.83,7.92,8.11,240458600.0],["2025-10-06",8.305,9.69,8.05,9.28,287530000.0],["2025-10-07",9.26,9.47,8.41,9.29,197774300.0],["2025-10-08",9.26,9.6,8.36,8.49,205238100.0],["2025-10-09",8.64,8.7,8.12,8.14,93062900.0],["2025-10-10",8.22,8.22,7.45,7.57,158753400.0],["2025-10-13",7.785,7.79,7.23,7.27,115687800.0],["2025-10-14",7.02,7.89,6.97,7.64,115835700.0],["2025-10-15",7.67,7.84,7.32,7.38,110162800.0],["2025-10-16",7.34,7.51,7.05,7.11,78517400.0],["2025-10-17",6.955,7.25,6.79,7.16,75995600.0],["2025-10-20",7.19,7.56,7.15,7.37,64213100.0],["2025-10-21",7.235,7.53,6.93,6.96,66492100.0],["2025-10-22",6.735,6.92,6.23,6.82,113345000.0],["2025-10-23",6.9,7.29,6.845,7.03,65278500.0],["2025-10-24",7.32,8.385,7.23,7.97,207911600.0],["2025-10-27",8.15,8.48,7.85,8.16,110878300.0],["2025-10-28",8.16,8.55,7.92,7.97,100846800.0],["2025-10-29",8.0,8.25,7.5,7.65,96269500.0],["2025-10-30",7.49,7.61,7.11,7.34,104705000.0],["2025-10-31",7.42,8.02,7.362,7.77,120826300.0],["2025-11-03",7.68,7.76,7.39,7.59,87795900.0],["2025-11-04",7.245,7.38,6.86,6.92,94284500.0],["2025-11-05",7.14,7.52,6.98,7.23,74659500.0],["2025-11-06",7.36,7.37,6.52,6.56,126284600.0],["2025-11-07",5.33,6.59,5.24,6.56,214509200.0],["2025-11-10",6.84,8.12,6.69,7.97,222055800.0],["2025-11-11",7.96,8.62,7.78,8.48,225698700.0],["2025-11-12",8.49,9.455,8.22,9.37,250463400.0],["2025-11-13",8.97,9.29,8.45,8.56,206455900.0],["2025-11-14",8.08,8.96,7.85,8.12,184137400.0],["2025-11-17",8.045,8.14,7.49,7.84,155471100.0],["2025-11-18",7.45,7.75,7.02,7.52,124123400.0],["2025-11-19",7.365,7.42,6.55,6.69,126425600.0],["2025-11-20",6.955,6.97,6.14,6.16,111705400.0],["2025-11-21",6.23,7.03,6.23,6.75,160493800.0],["2025-11-24",6.75,8.08,6.74,7.69,156567900.0],["2025-11-25",7.65,8.07,7.47,7.74,142926200.0],["2025-11-26",7.855,7.94,7.42,7.78,108812700.0],["2025-11-28",7.92,8.26,7.63,7.7,55910300.0],["2025-12-01",7.52,7.525,7.09,7.14,91070100.0],["2025-12-02",7.15,7.45,6.955,6.99,62020400.0],["2025-12-03",6.99,7.12,6.86,6.94,51101000.0],["2025-12-04",6.94,7.74,6.908,7.58,78940900.0],["2025-12-05",7.51,7.58,7.12,7.15,46045900.0],["2025-12-08",7.275,7.42,6.95,7.05,52222100.0],["2025-12-09",7.05,7.55,6.92,7.41,75727900.0],["2025-12-10",7.3,7.77,6.98,7.0,83451900.0],["2025-12-11",7.05,7.17,6.73,7.05,60839800.0],["2025-12-12",7.06,7.225,6.55,6.56,49932500.0],["2025-12-15",6.665,6.665,6.25,6.47,76091300.0],["2025-12-16",6.4,6.785,6.396,6.73,73035700.0],["2025-12-17",6.7,6.88,6.08,6.12,77286900.0],["2025-12-18",6.42,6.585,6.24,6.28,87649800.0],["2025-12-19",6.32,6.426,6.21,6.36,61502300.0],["2025-12-22",6.57,6.8,6.37,6.42,68585300.0],["2025-12-23",6.375,6.485,6.2,6.27,39541700.0],["2025-12-24",6.24,6.296,6.12,6.28,19550100.0],["2025-12-26",6.235,6.235,5.98,6.01,47105100.0],["2025-12-29",5.885,6.03,5.79,5.83,44031500.0],["2025-12-30",5.765,5.86,5.64,5.84,42464400.0],["2025-12-31",5.815,6.0,5.77,5.83,45781500.0],["2026-01-02",5.92,6.15,5.85,6.07,38445800.0],["2026-01-05",6.06,6.33,5.992,6.32,53706300.0],["2026-01-06",6.475,6.99,6.26,6.93,74722600.0],["2026-01-07",6.9,6.91,6.02,6.12,101078000.0],["2026-01-08",6.265,6.72,6.17,6.43,70852700.0],["2026-01-09",7.095,7.92,7.08,7.29,167272600.0],["2026-01-12",7.08,7.25,6.93,7.02,58461300.0],["2026-01-13",7.06,7.08,6.75,6.77,61760400.0],["2026-01-14",6.71,6.745,6.38,6.64,56450700.0],["2026-01-15",6.7,6.74,6.215,6.3,47066200.0],["2026-01-16",6.39,6.92,6.31,6.67,68099200.0],["2026-01-20",6.305,6.54,6.26,6.39,49507900.0],["2026-01-21",6.45,6.596,6.28,6.48,54753400.0],["2026-01-22",6.61,6.79,6.39,6.42,44812100.0],["2026-01-23",6.39,6.4,5.95,6.01,63931500.0],["2026-01-26",5.975,6.064,5.85,5.87,33285100.0],["2026-01-27",5.86,6.0,5.732,5.81,40277400.0],["2026-01-28",5.83,5.87,5.65,5.76,43490600.0],["2026-01-29",5.76,5.78,5.5,5.58,45430900.0],["2026-01-30",5.5,5.6,5.06,5.15,52762900.0],["2026-02-02",5.11,5.12,4.795,4.82,50259600.0],["2026-02-03",4.87,5.25,4.79,5.13,64211700.0],["2026-02-04",5.05,5.07,4.665,5.0,58481800.0],["2026-02-05",4.92,5.09,4.68,4.7,65045200.0],["2026-02-06",4.76,5.04,4.76,4.88,43479200.0],["2026-02-09",4.92,5.015,4.7,4.94,42328300.0],["2026-02-10",5.005,5.08,4.69,4.69,46855600.0],["2026-02-11",4.75,4.82,4.625,4.76,43618900.0],["2026-02-12",4.73,4.75,4.28,4.38,40041100.0],["2026-02-13",4.45,4.595,4.313,4.445,32319900.0],["2026-02-17",4.35,4.43,4.26,4.33,30076300.0],["2026-02-18",4.35,4.74,4.35,4.63,42331400.0],["2026-02-19",4.54,4.84,4.48,4.65,75318600.0],["2026-02-20",5.5,5.59,4.74,5.0,132316800.0],["2026-02-23",4.91,5.39,4.615,4.78,60781700.0],["2026-02-24",4.66,5.11,4.62,5.11,40262000.0],["2026-02-25",5.14,5.27,4.91,4.98,34177900.0],["2026-02-26",5.0,5.445,5.0,5.41,53584700.0],["2026-02-27",5.23,5.495,5.16,5.42,38254700.0],["2026-03-02",5.16,5.21,4.97,5.05,39474800.0],["2026-03-03",4.825,4.98,4.66,4.97,30418600.0],["2026-03-04",5.05,5.18,4.82,4.88,28979100.0],["2026-03-05",4.83,5.18,4.82,5.18,55757200.0],["2026-03-06",5.05,5.15,4.9,5.0,45992700.0],["2026-03-09",4.845,5.15,4.73,5.08,51303000.0],["2026-03-10",5.11,5.23,4.97,5.01,42875800.0],["2026-03-11",5.02,5.3,4.94,5.27,53183400.0],["2026-03-12",5.19,5.22,4.795,4.84,53222200.0],["2026-03-13",4.925,5.085,4.745,4.95,43498900.0],["2026-03-16",5.04,5.24,4.99,5.18,58381300.0],["2026-03-17",5.2,5.67,5.2,5.56,50181400.0],["2026-03-18",5.45,5.49,5.26,5.28,28267300.0],["2026-03-19",5.12,5.21,4.97,5.14,27827200.0],["2026-03-20",5.09,5.12,4.8,4.91,32002700.0],["2026-03-23",5.0,5.37,5.0,5.21,47842500.0],["2026-03-24",5.1,5.22,5.04,5.18,30289200.0],["2026-03-25",5.34,5.47,5.05,5.1,26900400.0],["2026-03-26",5.01,5.19,4.89,4.9,20230100.0],["2026-03-27",4.81,4.82,4.65,4.8,27253000.0],["2026-03-30",4.77,4.77,4.395,4.43,33053900.0],["2026-03-31",4.555,4.73,4.45,4.68,28873100.0],["2026-04-01",4.73,4.8,4.55,4.57,27373000.0],["2026-04-02",4.38,4.76,4.362,4.74,29245000.0],["2026-04-06",4.73,4.85,4.55,4.61,20019700.0],["2026-04-07",4.55,4.58,4.38,4.55,24048200.0],["2026-04-08",4.95,5.01,4.63,4.64,26835600.0],["2026-04-09",4.61,4.63,4.3,4.31,30760400.0],["2026-04-10",4.37,4.59,4.3,4.32,26305000.0],["2026-04-13",4.275,4.38,4.12,4.36,25632600.0],["2026-04-14",4.46,4.59,4.38,4.51,27223900.0],["2026-04-15",4.51,4.85,4.49,4.82,31707300.0],["2026-04-16",4.995,5.3,4.95,5.27,59708400.0],["2026-04-17",5.37,5.52,5.22,5.29,43432300.0],["2026-04-20",5.21,5.38,5.12,5.35,25393300.0],["2026-04-21",5.47,6.0,5.39,5.45,77035400.0],["2026-04-22",5.66,5.66,5.25,5.43,43637100.0],["2026-04-23",5.36,5.42,4.98,5.22,40020900.0],["2026-04-24",5.29,5.58,5.16,5.51,35519900.0],["2026-04-27",5.45,5.72,5.37,5.39,27853400.0],["2026-04-28",5.39,5.648,5.28,5.48,38344600.0],["2026-04-29",5.465,5.68,5.19,5.58,39284300.0],["2026-04-30",5.56,5.58,5.08,5.38,42792400.0],["2026-05-01",5.38,5.55,5.3,5.44,27579400.0],["2026-05-04",5.39,5.43,5.07,5.13,30163400.0],["2026-05-05",5.13,5.267,4.96,5.23,27059500.0],["2026-05-06",5.28,5.6,5.21,5.46,36225400.0],["2026-05-07",5.515,5.6,5.3,5.32,43119500.0],["2026-05-08",5.35,5.5,4.78,5.01,53820600.0],["2026-05-11",4.87,4.96,4.71,4.85,41714900.0],["2026-05-12",4.82,4.87,4.57,4.71,35915500.0],["2026-05-13",4.71,4.87,4.535,4.58,31189500.0],["2026-05-14",4.54,4.65,4.42,4.47,42756400.0],["2026-05-15",4.365,4.44,4.28,4.38,23575600.0],["2026-05-18",4.41,4.43,4.17,4.28,25696000.0],["2026-05-19",4.23,4.33,4.15,4.3,25643700.0],["2026-05-20",4.32,4.47,4.215,4.4,24972900.0],["2026-05-21",4.4,4.64,4.26,4.57,37664400.0],["2026-05-22",4.58,4.62,4.455,4.53,41206000.0],["2026-05-26",4.59,4.77,4.47,4.48,38209700.0],["2026-05-27",4.56,5.01,4.54,4.75,54752800.0],["2026-05-28",4.68,5.25,4.59,5.07,52074000.0],["2026-05-29",5.07,5.145,4.89,5.04,33738000.0],["2026-06-01",5.01,5.51,4.95,5.31,47063100.0],["2026-06-02",5.265,5.64,5.13,5.41,57310700.0],["2026-06-03",5.28,5.29,4.81,4.87,44583100.0],["2026-06-04",4.885,5.15,4.87,4.95,26559200.0],["2026-06-05",4.85,4.852,4.38,4.42,36627600.0],["2026-06-08",4.52,4.52,4.29,4.31,22894200.0],["2026-06-09",4.36,4.56,4.08,4.34,40066500.0],["2026-06-10",4.35,4.77,4.34,4.48,49428000.0],["2026-06-11",4.47,4.605,4.34,4.47,37195800.0],["2026-06-12",4.485,4.56,4.27,4.44,29177200.0],["2026-06-15",4.63,4.825,4.57,4.61,46497500.0],["2026-06-16",4.58,5.03,4.57,4.75,63690100.0],["2026-06-17",4.73,4.86,4.45,4.45,42010400.0],["2026-06-18",4.51,4.59,4.43,4.47,35180900.0],["2026-06-22",4.41,4.49,4.26,4.28,31052400.0],["2026-06-23",4.2,4.37,4.18,4.2,36025200.0],["2026-06-24",4.2,4.487,4.19,4.28,37124500.0],["2026-06-25",4.31,4.44,4.2,4.3,28394400.0],["2026-06-26",4.22,4.51,4.2,4.37,171652400.0],["2026-06-29",4.36,4.63,4.262,4.6,78316000.0],["2026-06-30",4.58,4.755,4.55,4.62,80822900.0],["2026-07-01",4.61,5.13,4.57,4.94,99250400.0],["2026-07-02",4.995,5.17,4.75,4.9,90049900.0],["2026-07-06",4.895,5.32,4.84,5.09,87477416.917889],["2026-07-07",5.06,5.2,4.76,4.79,87283975.571991],["2026-07-08",4.71,4.835,4.535,4.79,101949030.185736],["2026-07-09",4.77,5.38,4.72,5.3,112394655.074325],["2026-07-10",5.4,5.495,4.76,4.765,72974554.258703],["2026-07-13",4.75,4.76,4.44,4.485,62114796.072191],["2026-07-14",4.555,4.65,4.44,4.55,95592214.807558],["2026-07-15",4.62,4.9,4.5405,4.75,115278649.999039],["2026-07-16",4.69,4.805,4.51,4.57,143948042.830568],["2026-07-17",4.48,4.58,4.34,4.5,106439348.027044],["2026-07-20",4.495,4.54,4.3,4.445,82483727.726516],["2026-07-21",4.47,4.53,4.27,4.48,67479357.817696],["2026-07-22",4.44,4.5,4.35,4.38,95492455.266644],["2026-07-23",4.28,4.295,3.81,3.845,86359654.992333],["2026-07-24",3.93,4.005,3.77,3.835,45002979.191567],["2026-07-27",3.85,4.03,3.77,3.85,34597916.149616],["2026-07-28",3.8,3.98,3.72,3.94,28561550.979626],["2026-07-29",3.89,4.02,3.625,3.67,31708403.240341],["2026-07-30",3.71,3.88,3.62,3.82,40126217.71909],["2026-07-31",3.88,3.88,3.6801,3.77,28769938.922014],["2026-08-03",3.78,4.06,3.78,3.94,37706836.72026],["2026-08-04",4.03,4.22,4,4.12,54624269.923142],["2026-08-05",3.895,4,3.72,3.76,61773620.686118],["2026-08-06",3.7,3.7,3.38,3.445,46428900.006424],["2026-08-07",3.51,3.59,3.4601,3.485,28001725.628148],["2026-08-10",3.44,3.56,3.418,3.56,11474711.792213],["2026-08-11",3.51,3.6,3.39,3.58,32766936.478226],["2026-08-12",3.62,3.65,3.45,3.49,19334464.113734],["2026-08-13",3.25,3.66,3.21,3.65,173360454.558807]]}