{"t":"OSCR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-03",36.0,36.77,34.0,34.8,20587900.0],["2021-03-04",34.15,34.6,32.0,32.07,8143300.0],["2021-03-05",32.54,33.557,30.5,31.0,5505100.0],["2021-03-08",31.5,32.75,31.5,31.9,2438200.0],["2021-03-09",32.25,35.186,32.25,34.73,4988800.0],["2021-03-10",34.73,37.0,34.435,36.77,2784800.0],["2021-03-11",36.62,36.969,35.09,35.99,1497400.0],["2021-03-12",35.87,36.0,35.24,35.32,975900.0],["2021-03-15",35.39,36.6,35.25,36.23,859500.0],["2021-03-16",36.0,37.0,35.6,36.12,1184900.0],["2021-03-17",36.1,36.38,34.5,34.5,1310500.0],["2021-03-18",34.23,34.32,31.5,31.64,2652900.0],["2021-03-19",31.55,31.82,30.09,30.68,1791800.0],["2021-03-22",30.68,31.33,29.75,29.91,691600.0],["2021-03-23",29.68,29.92,28.0,28.37,1225700.0],["2021-03-24",28.5,29.12,26.54,26.64,981400.0],["2021-03-25",26.64,27.29,25.77,27.17,839400.0],["2021-03-26",27.17,27.96,22.56,25.7,5468500.0],["2021-03-29",25.89,26.0,24.51,25.23,1695200.0],["2021-03-30",25.23,26.76,25.23,25.61,1059300.0],["2021-03-31",26.47,26.93,25.9,26.88,1478400.0],["2021-04-01",26.91,27.5,25.02,25.98,1377600.0],["2021-04-05",26.49,27.0,25.07,25.15,1090200.0],["2021-04-06",25.12,25.45,24.28,24.45,843200.0],["2021-04-07",24.57,24.87,23.2,23.46,912900.0],["2021-04-08",23.61,24.43,23.55,24.3,686100.0],["2021-04-09",24.15,24.803,23.03,23.62,987000.0],["2021-04-12",23.78,23.97,22.55,22.82,790300.0],["2021-04-13",22.85,23.94,22.6,23.93,726200.0],["2021-04-14",24.0,25.13,23.731,24.59,938800.0],["2021-04-15",24.75,25.6,24.22,25.19,905400.0],["2021-04-16",25.22,25.38,24.15,24.44,508500.0],["2021-04-19",24.36,24.55,22.5,23.48,755300.0],["2021-04-20",23.44,23.48,22.65,22.81,840200.0],["2021-04-21",22.72,22.9,22.08,22.5,769200.0],["2021-04-22",22.58,23.08,22.295,22.75,453900.0],["2021-04-23",22.69,23.24,22.635,22.8,698300.0],["2021-04-26",23.0,23.79,22.51,23.63,1336500.0],["2021-04-27",23.38,24.25,23.27,23.97,860300.0],["2021-04-28",24.0,24.23,23.32,23.38,459600.0],["2021-04-29",23.39,23.692,22.37,22.47,361300.0],["2021-04-30",22.26,22.89,22.26,22.73,298500.0],["2021-05-03",22.88,22.99,22.465,22.75,229300.0],["2021-05-04",22.58,23.82,22.285,23.73,331800.0],["2021-05-05",24.01,24.01,23.05,23.61,260400.0],["2021-05-06",23.44,23.78,20.85,21.87,1396400.0],["2021-05-07",21.97,23.15,21.87,22.51,516800.0],["2021-05-10",22.29,23.1,21.8,22.61,734800.0],["2021-05-11",21.89,22.98,21.74,22.92,533600.0],["2021-05-12",22.78,23.52,22.05,22.14,1231700.0],["2021-05-13",22.19,22.74,19.78,20.51,1193700.0],["2021-05-14",21.92,23.27,20.02,22.94,1924000.0],["2021-05-17",22.6,23.71,22.32,23.62,510300.0],["2021-05-18",23.73,23.8,23.0,23.08,418900.0],["2021-05-19",22.49,23.49,22.43,23.49,337000.0],["2021-05-20",23.85,25.0,23.65,24.7,574300.0],["2021-05-21",24.78,24.98,23.85,24.28,279600.0],["2021-05-24",24.35,24.4,23.4,23.95,321700.0],["2021-05-25",23.85,24.08,22.8,23.2,300000.0],["2021-05-26",23.04,24.3,23.04,23.87,260400.0],["2021-05-27",23.99,24.74,23.56,24.54,271700.0],["2021-05-28",24.79,25.4,24.45,25.24,385700.0],["2021-06-01",25.26,25.84,25.0,25.3,643200.0],["2021-06-02",25.41,25.73,25.15,25.54,428100.0],["2021-06-03",25.35,25.94,25.07,25.69,222700.0],["2021-06-04",25.95,25.95,25.29,25.7,188200.0],["2021-06-07",25.99,29.7,25.96,29.25,2296900.0],["2021-06-08",28.11,29.53,26.836,28.68,1685400.0],["2021-06-09",28.99,29.59,28.22,28.39,540200.0],["2021-06-10",28.01,28.23,26.088,26.29,620300.0],["2021-06-11",26.53,26.583,24.85,25.24,804700.0],["2021-06-14",25.39,25.64,24.9,25.0,575000.0],["2021-06-15",24.75,25.07,23.86,24.36,496500.0],["2021-06-16",24.49,24.66,24.05,24.46,883500.0],["2021-06-17",24.54,24.86,24.07,24.35,688000.0],["2021-06-18",24.1,24.54,23.81,23.86,2871300.0],["2021-06-21",24.03,24.03,23.13,23.4,850100.0],["2021-06-22",23.38,23.75,22.908,23.56,477100.0],["2021-06-23",23.45,23.92,23.3,23.35,429900.0],["2021-06-24",23.44,23.73,23.19,23.26,497700.0],["2021-06-25",23.26,23.26,22.01,22.24,1806200.0],["2021-06-28",22.25,22.52,21.73,22.42,627900.0],["2021-06-29",22.24,22.549,21.71,21.9,605300.0],["2021-06-30",21.91,22.01,21.43,21.5,712300.0],["2021-07-01",21.58,21.58,21.07,21.25,678800.0],["2021-07-02",21.2,21.42,20.81,21.18,317800.0],["2021-07-06",21.18,21.18,20.57,20.78,473900.0],["2021-07-07",20.77,20.9,20.29,20.44,280900.0],["2021-07-08",20.23,20.41,19.42,19.77,674800.0],["2021-07-09",19.82,20.0,19.32,19.6,489400.0],["2021-07-12",19.58,19.88,18.91,19.46,329200.0],["2021-07-13",19.38,19.48,18.91,19.07,259900.0],["2021-07-14",19.17,19.267,18.16,18.81,882300.0],["2021-07-15",18.84,19.54,18.69,19.4,1050100.0],["2021-07-16",19.49,19.555,19.05,19.38,438200.0],["2021-07-19",19.05,19.44,18.7,19.31,438400.0],["2021-07-20",19.44,20.39,19.42,20.0,466600.0],["2021-07-21",20.0,20.57,20.0,20.54,355400.0],["2021-07-22",20.55,20.77,20.13,20.15,196900.0],["2021-07-23",20.19,20.29,19.1,19.12,147300.0],["2021-07-26",19.14,19.39,18.44,18.77,162400.0],["2021-07-27",18.56,18.56,17.69,17.92,1025500.0],["2021-07-28",17.95,18.55,17.889,18.32,457100.0],["2021-07-29",18.49,18.49,17.25,17.44,722200.0],["2021-07-30",17.32,17.64,16.92,16.93,255300.0],["2021-08-02",16.99,17.0,16.17,16.2,574500.0],["2021-08-03",16.15,16.17,15.36,15.5,740100.0],["2021-08-04",15.38,15.78,15.16,15.25,458900.0],["2021-08-05",15.25,15.64,14.74,15.6,566900.0],["2021-08-06",15.76,15.76,15.05,15.15,311700.0],["2021-08-09",15.13,15.57,14.87,15.35,577900.0],["2021-08-10",15.34,15.484,14.93,15.09,758800.0],["2021-08-11",15.04,15.2,14.55,14.84,638100.0],["2021-08-12",15.04,15.48,14.47,14.66,847100.0],["2021-08-13",14.7,15.52,14.55,14.7,1146200.0],["2021-08-16",13.64,14.25,12.14,12.25,3527600.0],["2021-08-17",12.14,13.23,12.06,13.06,2274600.0],["2021-08-18",12.98,13.34,12.65,12.93,977800.0],["2021-08-19",12.91,13.14,12.52,12.93,697300.0],["2021-08-20",12.91,13.58,12.91,13.58,639900.0],["2021-08-23",13.44,13.6,12.83,12.99,1620700.0],["2021-08-24",13.16,13.16,12.32,12.4,3478400.0],["2021-08-25",13.13,13.355,12.72,13.11,3792500.0],["2021-08-26",13.2,14.06,13.08,13.65,1688300.0],["2021-08-27",13.91,14.305,13.65,14.05,1493300.0],["2021-08-30",14.52,15.448,14.08,15.26,2776700.0],["2021-08-31",15.24,15.814,14.119,15.59,1705100.0],["2021-09-01",15.69,16.24,15.27,15.69,1171500.0],["2021-09-02",16.27,18.75,16.26,18.27,4344100.0],["2021-09-03",17.81,18.63,17.55,18.21,1341100.0],["2021-09-07",17.93,18.038,16.03,16.19,2484700.0],["2021-09-08",16.91,17.45,16.15,16.51,1529900.0],["2021-09-09",16.52,17.86,15.91,17.6,2248100.0],["2021-09-10",17.2,18.15,16.95,17.5,1850400.0],["2021-09-13",16.65,17.8,16.1,17.11,2288300.0],["2021-09-14",18.17,18.6,17.68,17.77,2762400.0],["2021-09-15",17.73,18.025,17.31,17.83,1641800.0],["2021-09-16",17.74,17.81,17.14,17.49,936200.0],["2021-09-17",18.0,18.37,17.48,17.5,2440600.0],["2021-09-20",17.28,17.98,16.77,17.15,1697100.0],["2021-09-21",17.27,17.8,16.75,17.49,1225800.0],["2021-09-22",17.29,17.89,17.03,17.34,1245100.0],["2021-09-23",17.1,17.42,16.61,17.18,1159700.0],["2021-09-24",16.96,17.19,16.64,16.98,791400.0],["2021-09-27",16.96,17.88,16.71,17.8,1887300.0],["2021-09-28",17.61,17.65,16.875,17.25,1612600.0],["2021-09-29",17.4,18.2,16.71,17.57,3092500.0],["2021-09-30",17.71,18.0,16.95,17.39,1525600.0],["2021-10-01",17.35,17.9,17.145,17.65,1553500.0],["2021-10-04",17.71,18.89,16.42,16.81,3761900.0],["2021-10-05",17.1,17.3,16.05,16.14,1235000.0],["2021-10-06",15.95,16.53,15.76,16.43,722400.0],["2021-10-07",16.45,16.52,16.02,16.1,616400.0],["2021-10-08",15.98,16.06,14.8,14.81,1255300.0],["2021-10-11",14.8,14.95,14.13,14.16,1204700.0],["2021-10-12",14.17,14.454,13.83,14.08,1235700.0],["2021-10-13",14.23,14.8,14.11,14.5,986000.0],["2021-10-14",14.59,15.64,14.26,15.42,2006600.0],["2021-10-15",15.51,15.969,15.5,15.85,738900.0],["2021-10-18",15.63,15.7,14.655,14.82,2212400.0],["2021-10-19",15.05,15.45,14.31,15.45,1132900.0],["2021-10-20",15.52,16.62,15.52,16.25,1427500.0],["2021-10-21",16.02,16.98,16.02,16.79,2391400.0],["2021-10-22",16.85,17.28,16.61,17.0,1044000.0],["2021-10-25",17.02,17.13,16.66,16.97,553300.0],["2021-10-26",17.07,17.255,16.61,16.95,815800.0],["2021-10-27",16.89,17.25,16.75,16.94,584900.0],["2021-10-28",16.91,17.61,16.835,17.16,834300.0],["2021-10-29",17.1,17.85,17.1,17.28,691900.0],["2021-11-01",17.23,17.3,16.76,17.14,1333400.0],["2021-11-02",17.2,17.2,16.64,16.89,700100.0],["2021-11-03",16.7,16.95,15.815,16.88,976000.0],["2021-11-04",16.9,17.35,16.62,16.97,1827200.0],["2021-11-05",16.98,17.14,16.518,17.0,1051900.0],["2021-11-08",17.24,17.24,16.29,16.51,1003400.0],["2021-11-09",16.54,16.61,16.14,16.26,1010500.0],["2021-11-10",16.23,17.025,16.23,16.52,1350200.0],["2021-11-11",14.08,14.84,12.32,12.47,6467200.0],["2021-11-12",12.61,12.7,12.12,12.18,1922600.0],["2021-11-15",12.2,12.36,11.88,12.17,1415100.0],["2021-11-16",12.15,12.18,11.84,11.93,1310000.0],["2021-11-17",11.95,12.08,11.58,11.69,1048700.0],["2021-11-18",11.61,11.69,10.36,10.64,2635300.0],["2021-11-19",10.62,10.68,10.16,10.3,1245400.0],["2021-11-22",10.27,10.4,9.75,10.25,2196400.0],["2021-11-23",10.22,10.46,9.47,9.65,2085800.0],["2021-11-24",9.7,10.23,9.41,10.16,2486600.0],["2021-11-26",9.8,10.31,9.62,9.82,1080400.0],["2021-11-29",9.8,9.89,9.06,9.27,2433100.0],["2021-11-30",9.12,9.27,8.69,9.0,3579200.0],["2021-12-01",9.02,9.18,8.56,8.6,2267400.0],["2021-12-02",8.76,8.952,8.29,8.7,2354000.0],["2021-12-03",8.71,8.8,8.24,8.75,2858500.0],["2021-12-06",8.82,9.69,8.8,9.64,3020600.0],["2021-12-07",9.67,10.33,9.67,9.95,2126100.0],["2021-12-08",10.2,10.265,9.785,9.99,1556200.0],["2021-12-09",10.1,10.955,9.71,9.76,1453000.0],["2021-12-10",9.88,11.04,9.852,10.89,2196500.0],["2021-12-13",10.84,11.07,10.29,10.46,1640600.0],["2021-12-14",8.52,9.63,8.11,8.19,4185500.0],["2021-12-15",8.25,9.3,8.121,8.99,3525500.0],["2021-12-16",9.07,9.21,8.12,8.28,3232300.0],["2021-12-17",8.18,8.55,7.7,8.26,3413800.0],["2021-12-20",8.12,8.18,7.64,7.78,2849300.0],["2021-12-21",7.83,8.13,7.81,7.82,3160300.0],["2021-12-22",7.83,8.5,7.79,8.12,3864600.0],["2021-12-23",8.18,8.24,7.96,8.02,4267600.0],["2021-12-27",8.14,9.13,7.99,8.58,2140200.0],["2021-12-28",8.55,8.76,8.04,8.07,1002400.0],["2021-12-29",8.01,8.1,7.56,7.62,1650800.0],["2021-12-30",7.52,8.19,7.51,8.0,1770100.0],["2021-12-31",7.94,8.16,7.83,7.85,891900.0],["2022-01-03",8.1,8.58,7.67,8.13,1280000.0],["2022-01-04",8.09,8.35,7.45,7.68,1437200.0],["2022-01-05",7.56,7.71,7.26,7.3,2537100.0],["2022-01-06",7.07,7.29,6.86,7.0,2271300.0],["2022-01-07",6.93,7.35,6.89,6.89,2191800.0],["2022-01-10",6.88,6.97,6.585,6.77,2297800.0],["2022-01-11",6.68,7.33,6.66,7.31,2783400.0],["2022-01-12",7.45,7.48,7.18,7.31,841500.0],["2022-01-13",7.32,7.531,7.28,7.35,1669300.0],["2022-01-14",7.3,7.45,7.13,7.27,1962700.0],["2022-01-18",7.32,7.35,6.945,7.0,1680700.0],["2022-01-19",6.93,7.21,6.5,6.5,1598100.0],["2022-01-20",6.56,7.12,6.52,6.56,1509000.0],["2022-01-21",6.5,6.56,6.12,6.16,2081100.0],["2022-01-24",6.13,6.57,5.83,6.56,1882900.0],["2022-01-25",6.42,6.55,6.16,6.22,2766600.0],["2022-01-26",6.45,6.47,5.99,6.03,1816800.0],["2022-01-27",6.17,6.17,5.72,5.76,2353400.0],["2022-01-28",6.02,6.251,5.77,6.2,2582500.0],["2022-01-31",6.27,6.75,6.27,6.7,2586000.0],["2022-02-01",6.73,6.93,6.53,6.91,2194700.0],["2022-02-02",6.97,6.97,6.44,6.66,1884900.0],["2022-02-03",6.51,6.56,6.23,6.26,1688200.0],["2022-02-04",6.3,6.37,6.07,6.22,1686600.0],["2022-02-07",6.12,6.4,6.12,6.27,1833000.0],["2022-02-08",6.23,6.45,6.23,6.36,1300100.0],["2022-02-09",6.48,6.65,6.415,6.54,1846000.0],["2022-02-10",6.46,6.88,6.355,6.42,1629900.0],["2022-02-11",6.6,7.5,6.55,6.7,3787600.0],["2022-02-14",6.765,7.3,6.58,6.65,2968900.0],["2022-02-15",6.67,7.41,6.66,7.34,2728800.0],["2022-02-16",7.25,7.431,7.04,7.42,1894700.0],["2022-02-17",7.32,7.4,6.945,7.03,1311200.0],["2022-02-18",6.96,7.181,6.925,7.0,1448000.0],["2022-02-22",6.88,7.19,6.78,6.83,1355400.0],["2022-02-23",6.9,7.01,6.475,6.49,1886700.0],["2022-02-24",6.14,6.88,6.11,6.86,2561200.0],["2022-02-25",6.9,7.32,6.85,7.02,3009800.0],["2022-02-28",6.95,7.355,6.82,7.29,1371900.0],["2022-03-01",7.29,7.409,7.04,7.28,1262400.0],["2022-03-02",7.31,7.32,6.672,7.03,2086100.0],["2022-03-03",7.08,7.12,6.605,6.81,4491600.0],["2022-03-04",6.7,7.2,6.55,7.12,1592200.0],["2022-03-07",7.15,7.5,7.0,7.32,1589700.0],["2022-03-08",7.36,8.188,7.33,7.99,3100800.0],["2022-03-09",8.06,8.77,8.01,8.54,2255200.0],["2022-03-10",8.32,8.58,8.23,8.57,1124000.0],["2022-03-11",8.65,8.88,7.95,8.02,1608400.0],["2022-03-14",7.96,7.965,7.0,7.01,1374900.0],["2022-03-15",7.02,7.485,6.82,7.47,1317900.0],["2022-03-16",7.63,8.19,7.61,8.15,1130500.0],["2022-03-17",8.04,8.55,7.88,8.49,1005500.0],["2022-03-18",8.42,9.1,8.33,8.97,1568300.0],["2022-03-21",8.9,9.525,8.82,9.18,1379100.0],["2022-03-22",9.17,9.69,9.15,9.68,1466900.0],["2022-03-23",9.63,10.11,9.47,9.65,1169900.0],["2022-03-24",9.75,10.17,9.53,10.03,1521100.0],["2022-03-25",10.09,10.33,9.3,9.54,1288900.0],["2022-03-28",9.48,10.04,8.7,9.08,1374800.0],["2022-03-29",9.26,10.175,9.24,10.16,1249300.0],["2022-03-30",10.07,10.525,9.98,10.25,1245200.0],["2022-03-31",10.22,10.44,9.94,9.97,785400.0],["2022-04-01",10.11,10.27,9.81,10.14,716700.0],["2022-04-04",10.15,10.25,9.705,9.73,693200.0],["2022-04-05",9.79,9.79,9.36,9.36,1207200.0],["2022-04-06",9.21,9.27,8.66,8.87,1495500.0],["2022-04-07",8.86,9.155,8.6,9.02,768300.0],["2022-04-08",8.93,8.93,8.475,8.61,945500.0],["2022-04-11",8.51,8.799,8.35,8.54,868200.0],["2022-04-12",8.61,9.27,8.39,8.48,1577300.0],["2022-04-13",8.54,9.17,8.42,8.97,855800.0],["2022-04-14",9.01,9.17,8.66,8.91,601600.0],["2022-04-18",8.83,8.99,8.44,8.72,600300.0],["2022-04-19",8.72,9.05,8.66,8.85,770900.0],["2022-04-20",9.05,9.05,8.53,8.81,661600.0],["2022-04-21",8.95,9.04,7.72,7.8,1116200.0],["2022-04-22",7.81,7.94,7.27,7.72,870000.0],["2022-04-25",7.48,8.14,7.48,8.14,579100.0],["2022-04-26",8.07,8.16,7.57,7.71,664100.0],["2022-04-27",7.72,8.0,7.63,7.67,567800.0],["2022-04-28",7.78,7.82,7.21,7.74,1205800.0],["2022-04-29",7.72,7.8,7.31,7.36,872100.0],["2022-05-02",7.35,7.66,7.28,7.54,896700.0],["2022-05-03",7.53,7.63,7.3,7.49,1962000.0],["2022-05-04",7.47,7.785,7.242,7.76,1440200.0],["2022-05-05",7.55,7.67,7.175,7.38,562600.0],["2022-05-06",7.3,7.38,6.86,7.29,806400.0],["2022-05-09",7.1,7.11,6.51,6.52,1196300.0],["2022-05-10",6.6,6.84,5.78,6.14,1735600.0],["2022-05-11",6.49,7.13,5.9,5.94,4198600.0],["2022-05-12",5.94,5.98,5.47,5.72,2453100.0],["2022-05-13",5.92,6.69,5.92,6.39,3594700.0],["2022-05-16",6.15,6.15,5.48,5.85,3730100.0],["2022-05-17",6.02,6.15,5.755,6.02,2763600.0],["2022-05-18",5.85,6.055,5.532,5.67,1899200.0],["2022-05-19",5.55,5.86,5.45,5.72,3362200.0],["2022-05-20",5.77,5.98,5.33,5.69,2566600.0],["2022-05-23",5.68,5.79,5.44,5.68,1408400.0],["2022-05-24",5.55,5.55,4.48,4.74,5503200.0],["2022-05-25",4.69,5.14,4.61,5.06,1957100.0],["2022-05-26",4.75,4.992,4.62,4.78,2894200.0],["2022-05-27",4.83,5.13,4.78,5.07,1952800.0],["2022-05-31",4.99,5.04,4.81,4.84,1940600.0],["2022-06-01",4.83,4.91,4.6,4.7,1647700.0],["2022-06-02",4.65,5.0,4.63,4.99,2544600.0],["2022-06-03",4.91,5.02,4.79,5.0,2261300.0],["2022-06-06",5.07,5.3,4.94,4.97,2207200.0],["2022-06-07",4.93,5.11,4.82,5.09,2012800.0],["2022-06-08",5.09,5.39,5.09,5.22,1664400.0],["2022-06-09",5.15,5.16,4.88,4.89,2285900.0],["2022-06-10",4.8,4.8,4.52,4.57,2006600.0],["2022-06-13",4.34,4.42,4.22,4.3,1652300.0],["2022-06-14",4.33,4.39,4.08,4.19,1794600.0],["2022-06-15",4.0,4.37,3.89,4.26,2324500.0],["2022-06-16",4.08,4.15,3.93,4.06,2618000.0],["2022-06-17",4.11,4.41,4.11,4.4,2657200.0],["2022-06-21",4.47,4.62,4.33,4.35,2305500.0],["2022-06-22",4.27,4.495,4.25,4.36,1688500.0],["2022-06-23",4.39,4.58,4.37,4.58,1670000.0],["2022-06-24",4.62,4.75,4.4,4.42,17368200.0],["2022-06-27",4.47,4.6,4.33,4.55,2394500.0],["2022-06-28",4.59,4.98,4.54,4.55,2172900.0],["2022-06-29",4.52,4.56,4.32,4.41,1224700.0],["2022-06-30",4.32,4.36,4.16,4.25,1513700.0],["2022-07-01",4.19,4.605,4.16,4.57,1432900.0],["2022-07-05",4.43,4.88,4.41,4.88,1438700.0],["2022-07-06",4.84,4.95,4.75,4.79,778200.0],["2022-07-07",4.85,5.045,4.85,5.03,991500.0],["2022-07-08",4.99,5.079,4.9,4.97,1147200.0],["2022-07-11",4.9,4.99,4.64,4.64,1899400.0],["2022-07-12",4.67,4.815,4.62,4.7,674300.0],["2022-07-13",4.61,4.89,4.59,4.88,1045200.0],["2022-07-14",4.77,4.8,4.64,4.73,972900.0],["2022-07-15",4.85,4.85,4.62,4.84,704400.0],["2022-07-18",4.93,5.01,4.795,4.9,1424700.0],["2022-07-19",5.01,5.19,4.965,5.12,1339700.0],["2022-07-20",5.1,5.29,5.1,5.23,1064600.0],["2022-07-21",5.21,5.29,5.15,5.27,493400.0],["2022-07-22",5.25,5.25,5.07,5.1,662400.0],["2022-07-25",5.12,5.19,5.01,5.14,854500.0],["2022-07-26",5.13,5.27,5.115,5.25,2324500.0],["2022-07-27",5.34,5.45,5.219,5.43,1199100.0],["2022-07-28",5.4,5.48,5.225,5.34,896500.0],["2022-07-29",5.32,5.42,5.28,5.4,756800.0],["2022-08-01",5.39,5.41,5.24,5.35,1101000.0],["2022-08-02",5.29,5.56,5.29,5.52,1330700.0],["2022-08-03",5.59,5.92,5.57,5.88,1287800.0],["2022-08-04",5.93,6.0,5.83,5.9,1020500.0],["2022-08-05",5.73,6.25,5.7,6.24,1472100.0],["2022-08-08",6.37,6.59,6.31,6.43,2392800.0],["2022-08-09",6.37,6.455,6.185,6.32,1530200.0],["2022-08-10",6.58,6.58,6.345,6.48,1810700.0],["2022-08-11",6.61,6.9,6.49,6.52,2054600.0],["2022-08-12",6.59,7.79,6.46,7.77,3417100.0],["2022-08-15",7.6,7.97,7.499,7.95,1967400.0],["2022-08-16",7.97,8.08,7.76,7.85,1916300.0],["2022-08-17",7.65,7.87,7.645,7.79,2235400.0],["2022-08-18",7.74,7.84,7.685,7.75,1473200.0],["2022-08-19",7.61,7.65,7.15,7.21,1635800.0],["2022-08-22",7.04,7.22,6.94,6.98,1323300.0],["2022-08-23",7.04,7.15,6.99,7.0,1086200.0],["2022-08-24",7.05,7.19,7.03,7.09,1225000.0],["2022-08-25",7.2,7.25,7.065,7.25,1036800.0],["2022-08-26",7.25,7.32,7.02,7.03,1001600.0],["2022-08-29",6.89,7.06,6.88,6.98,866100.0],["2022-08-30",7.02,7.04,6.81,6.82,1212800.0],["2022-08-31",6.73,6.92,6.63,6.63,1677100.0],["2022-09-01",6.46,6.465,5.955,6.11,1895800.0],["2022-09-02",6.28,6.28,5.82,5.83,4046200.0],["2022-09-06",5.86,5.87,5.46,5.52,3120900.0],["2022-09-07",5.47,5.78,5.47,5.73,2334300.0],["2022-09-08",5.62,5.81,5.555,5.8,1191600.0],["2022-09-09",5.89,6.25,5.84,6.24,2219400.0],["2022-09-12",6.27,6.405,6.245,6.33,1403100.0],["2022-09-13",6.03,6.22,5.87,5.87,1786800.0],["2022-09-14",5.85,5.91,5.7,5.9,2393400.0],["2022-09-15",5.87,6.16,5.87,5.99,2705000.0],["2022-09-16",5.86,5.88,5.715,5.74,7045300.0],["2022-09-19",5.62,5.77,5.45,5.7,2098400.0],["2022-09-20",5.62,5.72,5.44,5.44,1455700.0],["2022-09-21",5.51,5.591,5.36,5.37,1640900.0],["2022-09-22",5.33,5.35,5.03,5.06,1711100.0],["2022-09-23",4.93,5.0,4.735,4.92,1948100.0],["2022-09-26",4.91,5.031,4.76,4.78,1456500.0],["2022-09-27",4.88,5.07,4.82,4.9,1328700.0],["2022-09-28",4.93,5.27,4.85,5.25,1341900.0],["2022-09-29",5.15,5.2,5.0,5.13,1308200.0],["2022-09-30",5.13,5.18,4.99,4.99,1320500.0],["2022-10-03",5.07,5.08,4.86,4.94,2017900.0],["2022-10-04",5.11,5.25,5.105,5.17,2620300.0],["2022-10-05",5.02,5.07,4.845,4.87,1789500.0],["2022-10-06",4.85,4.95,4.74,4.75,1620400.0],["2022-10-07",4.69,4.69,4.35,4.35,2145500.0],["2022-10-10",4.4,4.4,4.03,4.05,1704700.0],["2022-10-11",4.02,4.1,3.84,3.98,1788200.0],["2022-10-12",3.96,3.96,3.72,3.85,2065600.0],["2022-10-13",3.75,3.85,3.55,3.82,3417800.0],["2022-10-14",3.9,3.955,3.51,3.52,1962300.0],["2022-10-17",3.64,3.85,3.6,3.71,1941800.0],["2022-10-18",3.83,3.91,3.72,3.79,1750600.0],["2022-10-19",3.72,3.745,3.47,3.52,1192700.0],["2022-10-20",3.53,3.675,3.44,3.47,2036700.0],["2022-10-21",3.47,3.54,3.289,3.52,1431800.0],["2022-10-24",3.53,3.54,3.34,3.45,1196700.0],["2022-10-25",3.46,3.685,3.45,3.56,3037800.0],["2022-10-26",3.58,3.725,3.56,3.62,2177300.0],["2022-10-27",3.64,3.7,3.59,3.64,1624800.0],["2022-10-28",3.65,3.705,3.57,3.69,1359300.0],["2022-10-31",3.67,3.76,3.63,3.73,1384700.0],["2022-11-01",3.84,3.935,3.68,3.76,1984500.0],["2022-11-02",3.73,3.74,3.44,3.44,1453100.0],["2022-11-03",3.41,3.465,3.34,3.38,1445300.0],["2022-11-04",3.43,3.44,3.165,3.25,2021800.0],["2022-11-07",3.26,3.32,2.965,3.09,2217900.0],["2022-11-08",3.13,3.22,3.0,3.07,3598800.0],["2022-11-09",2.91,2.953,2.34,2.35,2994700.0],["2022-11-10",2.52,2.81,2.44,2.65,2603100.0],["2022-11-11",2.67,2.98,2.62,2.95,2359300.0],["2022-11-14",2.97,3.01,2.815,2.83,2502200.0],["2022-11-15",2.93,3.08,2.83,2.89,3558800.0],["2022-11-16",3.05,3.275,2.865,2.9,2632000.0],["2022-11-17",2.87,2.87,2.755,2.78,1629000.0],["2022-11-18",2.87,2.97,2.77,2.87,1317300.0],["2022-11-21",2.83,2.93,2.78,2.93,1438400.0],["2022-11-22",2.92,2.92,2.67,2.69,4907100.0],["2022-11-23",2.68,2.94,2.64,2.89,2724700.0],["2022-11-25",2.89,2.93,2.855,2.87,937600.0],["2022-11-28",2.83,2.885,2.755,2.79,1219300.0],["2022-11-29",2.8,2.96,2.8,2.81,1040600.0],["2022-11-30",2.8,2.945,2.71,2.88,2502900.0],["2022-12-01",2.92,3.05,2.89,2.91,1117300.0],["2022-12-02",2.85,2.915,2.79,2.82,2128500.0],["2022-12-05",2.81,2.895,2.75,2.78,2102000.0],["2022-12-06",2.78,2.805,2.61,2.73,1633300.0],["2022-12-07",2.71,2.84,2.64,2.8,1509500.0],["2022-12-08",2.79,2.815,2.71,2.74,1112200.0],["2022-12-09",2.69,2.78,2.65,2.68,720900.0],["2022-12-12",2.7,2.735,2.64,2.69,1184300.0],["2022-12-13",2.83,2.86,2.5,2.53,1650600.0],["2022-12-14",2.51,2.51,2.325,2.39,1775200.0],["2022-12-15",2.35,2.365,2.265,2.29,1615800.0],["2022-12-16",2.28,2.315,2.19,2.3,2657000.0],["2022-12-19",2.33,2.36,2.18,2.21,1559400.0],["2022-12-20",2.21,2.34,2.181,2.23,1375000.0],["2022-12-21",2.27,2.285,2.105,2.15,2645600.0],["2022-12-22",2.13,2.22,2.05,2.2,1480400.0],["2022-12-23",2.17,2.25,2.17,2.21,1114100.0],["2022-12-27",2.18,2.21,2.1,2.18,1206800.0],["2022-12-28",2.18,2.26,2.11,2.15,1082700.0],["2022-12-29",2.17,2.42,2.15,2.41,1858700.0],["2022-12-30",2.35,2.495,2.35,2.46,1504500.0],["2023-01-03",2.5,2.615,2.39,2.46,1194700.0],["2023-01-04",2.51,2.66,2.47,2.62,1324000.0],["2023-01-05",2.58,2.59,2.453,2.57,1007700.0],["2023-01-06",2.62,2.62,2.475,2.55,775600.0],["2023-01-09",2.64,2.71,2.58,2.62,1092200.0],["2023-01-10",2.61,2.89,2.59,2.86,920700.0],["2023-01-11",2.86,2.86,2.69,2.78,1726500.0],["2023-01-12",2.82,3.02,2.68,3.02,1697400.0],["2023-01-13",3.0,3.03,2.875,3.0,1813000.0],["2023-01-17",3.01,3.086,2.92,3.04,924000.0],["2023-01-18",3.03,3.15,3.01,3.05,964500.0],["2023-01-19",2.99,3.02,2.88,2.97,621800.0],["2023-01-20",3.0,3.1,2.91,3.1,768400.0],["2023-01-23",3.11,3.16,3.05,3.16,602900.0],["2023-01-24",3.1,3.2,3.02,3.04,616300.0],["2023-01-25",2.99,3.07,2.925,3.05,561400.0],["2023-01-26",3.09,3.27,3.07,3.27,1073300.0],["2023-01-27",3.24,3.43,3.22,3.4,826200.0],["2023-01-30",3.35,3.53,3.34,3.5,1163500.0],["2023-01-31",3.53,3.9,3.52,3.84,1378600.0],["2023-02-01",3.83,3.9,3.66,3.85,1286400.0],["2023-02-02",3.97,4.125,3.9,4.1,1359500.0],["2023-02-03",3.97,4.06,3.85,3.89,982500.0],["2023-02-06",3.84,3.98,3.78,3.79,1077300.0],["2023-02-07",3.76,3.85,3.665,3.85,826700.0],["2023-02-08",3.79,4.175,3.75,4.09,1916500.0],["2023-02-09",4.11,4.13,3.79,3.8,1183500.0],["2023-02-10",3.9,5.1,3.73,4.95,12028100.0],["2023-02-13",4.7,5.52,4.66,5.29,5262000.0],["2023-02-14",5.24,6.15,5.2,5.57,6194300.0],["2023-02-15",5.53,5.84,5.5,5.7,2493200.0],["2023-02-16",5.58,5.89,5.51,5.61,2016500.0],["2023-02-17",5.61,5.81,5.525,5.6,1420200.0],["2023-02-21",5.45,5.6,5.225,5.27,1435600.0],["2023-02-22",5.28,5.435,5.14,5.24,1059900.0],["2023-02-23",5.25,5.28,5.13,5.24,1096100.0],["2023-02-24",5.18,5.26,5.07,5.24,1075000.0],["2023-02-27",5.25,5.59,5.155,5.36,2472700.0],["2023-02-28",5.36,5.62,5.29,5.54,1256900.0],["2023-03-01",5.55,5.58,5.055,5.08,1524400.0],["2023-03-02",4.93,5.03,4.66,4.69,3705100.0],["2023-03-03",4.7,4.98,4.58,4.96,1316300.0],["2023-03-06",4.95,5.01,4.69,4.75,1352300.0],["2023-03-07",4.73,4.785,4.65,4.7,849900.0],["2023-03-08",4.67,4.77,4.61,4.76,717100.0],["2023-03-09",4.75,4.845,4.215,4.23,994000.0],["2023-03-10",4.21,4.21,3.845,3.93,1633700.0],["2023-03-13",3.81,3.975,3.68,3.9,1432200.0],["2023-03-14",4.09,4.12,3.67,3.69,1267700.0],["2023-03-15",3.59,3.62,3.39,3.51,1355100.0],["2023-03-16",3.43,3.56,3.355,3.44,2011900.0],["2023-03-17",3.42,3.44,3.31,3.4,1689100.0],["2023-03-20",3.4,3.405,3.26,3.37,965000.0],["2023-03-21",3.51,3.72,3.49,3.67,1750800.0],["2023-03-22",3.67,3.805,3.5,3.52,1144500.0],["2023-03-23",3.61,3.86,3.44,3.51,1158700.0],["2023-03-24",3.44,3.5,3.225,3.36,1149500.0],["2023-03-27",3.4,3.64,3.37,3.59,1232200.0],["2023-03-28",4.9,6.89,4.9,5.61,71274500.0],["2023-03-29",5.65,6.67,5.61,6.4,25414300.0],["2023-03-30",6.6,7.099,6.32,6.62,15367100.0],["2023-03-31",6.64,6.84,6.37,6.54,6814100.0],["2023-04-03",6.54,7.12,6.439,6.74,5011300.0],["2023-04-04",6.65,6.87,6.45,6.52,2218200.0],["2023-04-05",6.47,6.52,6.12,6.37,2310800.0],["2023-04-06",6.28,6.63,6.24,6.52,1422300.0],["2023-04-10",6.5,6.94,6.485,6.92,2198200.0],["2023-04-11",6.94,7.21,6.75,6.75,2227700.0],["2023-04-12",6.85,7.0,6.29,6.3,1815100.0],["2023-04-13",6.44,6.84,6.33,6.53,2622100.0],["2023-04-14",6.54,6.655,6.315,6.33,1025300.0],["2023-04-17",6.3,6.51,6.24,6.45,1243000.0],["2023-04-18",6.45,6.455,6.25,6.25,1499500.0],["2023-04-19",6.18,6.2,5.952,6.12,1316400.0],["2023-04-20",6.04,6.1,5.82,5.85,1365900.0],["2023-04-21",5.8,5.83,5.53,5.83,1755600.0],["2023-04-24",5.82,6.01,5.73,5.85,1041000.0],["2023-04-25",5.72,5.835,5.68,5.77,1332600.0],["2023-04-26",5.84,5.88,5.711,5.85,1066700.0],["2023-04-27",5.88,6.44,5.88,6.35,1821100.0],["2023-04-28",6.36,6.795,6.29,6.73,2037800.0],["2023-05-01",6.66,6.895,6.64,6.88,1190800.0],["2023-05-02",6.84,6.89,6.4,6.49,1216100.0],["2023-05-03",6.53,7.135,6.42,6.98,2134500.0],["2023-05-04",6.9,7.11,6.72,6.96,1124800.0],["2023-05-05",7.07,7.33,7.06,7.17,1609000.0],["2023-05-08",7.2,7.58,7.17,7.52,2335300.0],["2023-05-09",7.42,7.75,7.06,7.14,4279000.0],["2023-05-10",7.37,7.58,6.26,6.86,3061600.0],["2023-05-11",6.81,6.98,6.61,6.97,2258000.0],["2023-05-12",7.02,7.155,6.59,7.02,2721400.0],["2023-05-15",7.05,7.26,6.95,7.18,1519400.0],["2023-05-16",7.08,7.175,6.83,6.85,1064400.0],["2023-05-17",6.99,7.412,6.79,7.3,3278900.0],["2023-05-18",7.29,7.56,7.24,7.29,1927400.0],["2023-05-19",7.37,7.395,7.03,7.19,1682200.0],["2023-05-22",7.29,7.795,7.19,7.48,2411500.0],["2023-05-23",7.37,7.84,7.25,7.32,1737000.0],["2023-05-24",7.16,7.28,7.01,7.1,1216600.0],["2023-05-25",7.1,7.191,6.935,7.1,2398800.0],["2023-05-26",7.21,7.305,6.84,6.88,2034100.0],["2023-05-30",6.98,7.09,6.73,7.04,1435500.0],["2023-05-31",7.15,7.365,7.015,7.34,3353000.0],["2023-06-01",7.27,7.445,7.235,7.43,1336300.0],["2023-06-02",7.53,7.6,7.13,7.37,5146400.0],["2023-06-05",7.39,8.5,7.325,8.3,4200300.0],["2023-06-06",8.4,8.898,8.28,8.89,3838300.0],["2023-06-07",9.0,9.27,8.68,8.9,1978200.0],["2023-06-08",8.9,9.05,8.68,8.86,1931700.0],["2023-06-09",8.88,9.2,8.81,9.2,1575300.0],["2023-06-12",9.24,9.375,8.78,9.25,1755200.0],["2023-06-13",9.53,9.89,9.43,9.62,2707900.0],["2023-06-14",9.55,9.55,8.815,9.14,3325700.0],["2023-06-15",9.14,9.57,9.12,9.57,1534100.0],["2023-06-16",9.74,9.74,8.84,8.85,2820500.0],["2023-06-20",8.82,8.97,8.585,8.86,2153400.0],["2023-06-21",8.78,8.89,8.52,8.69,1589300.0],["2023-06-22",8.59,8.885,8.56,8.7,1084100.0],["2023-06-23",8.52,8.72,8.455,8.52,5756000.0],["2023-06-26",8.44,8.68,8.195,8.36,1396600.0],["2023-06-27",8.37,8.39,8.03,8.05,1629200.0],["2023-06-28",8.03,8.4,7.95,8.34,1426600.0],["2023-06-29",8.36,8.62,8.185,8.22,1259300.0],["2023-06-30",8.3,8.405,7.995,8.06,2162900.0],["2023-07-03",8.07,8.245,8.01,8.1,517400.0],["2023-07-05",8.07,8.07,7.77,7.93,1395600.0],["2023-07-06",7.78,7.83,7.565,7.63,1003900.0],["2023-07-07",7.62,7.85,7.62,7.67,1141600.0],["2023-07-10",7.61,8.0,7.58,7.89,1106700.0],["2023-07-11",7.89,8.275,7.85,8.25,1364900.0],["2023-07-12",8.4,8.45,7.385,7.57,2792600.0],["2023-07-13",7.52,7.785,7.38,7.4,1948500.0],["2023-07-14",7.42,7.92,7.28,7.85,2612700.0],["2023-07-17",7.87,8.39,7.79,8.3,1593500.0],["2023-07-18",8.26,8.77,8.24,8.32,1471300.0],["2023-07-19",8.37,8.745,8.14,8.35,1761000.0],["2023-07-20",8.39,8.42,8.085,8.28,1131100.0],["2023-07-21",8.3,8.38,7.98,8.01,1342100.0],["2023-07-24",8.02,8.156,7.75,7.97,1096400.0],["2023-07-25",7.98,8.07,7.815,7.99,1123600.0],["2023-07-26",7.96,8.1,7.785,7.82,938900.0],["2023-07-27",8.0,8.035,7.74,7.82,1191500.0],["2023-07-28",7.9,7.96,7.47,7.5,1411900.0],["2023-07-31",7.52,7.7,7.455,7.52,1422700.0],["2023-08-01",7.52,7.54,7.36,7.49,780200.0],["2023-08-02",7.36,7.48,7.22,7.4,1135400.0],["2023-08-03",7.36,7.415,7.095,7.12,1246900.0],["2023-08-04",7.12,7.355,7.05,7.19,1151300.0],["2023-08-07",7.19,7.4,6.91,7.36,1307400.0],["2023-08-08",7.36,7.415,7.09,7.13,2372500.0],["2023-08-09",7.74,8.57,7.505,7.99,5328200.0],["2023-08-10",7.89,7.92,7.11,7.32,2685100.0],["2023-08-11",7.24,7.565,7.21,7.5,3365500.0],["2023-08-14",7.5,7.5,6.8,6.94,1942700.0],["2023-08-15",6.82,7.61,6.72,7.56,3308100.0],["2023-08-16",7.62,7.76,7.303,7.39,1768800.0],["2023-08-17",7.31,7.385,7.12,7.16,1433500.0],["2023-08-18",7.02,7.24,7.015,7.16,957300.0],["2023-08-21",7.13,7.18,6.831,7.01,934100.0],["2023-08-22",7.03,7.1,6.805,6.92,1443500.0],["2023-08-23",6.92,6.99,6.82,6.85,818600.0],["2023-08-24",6.77,6.825,6.32,6.34,1748600.0],["2023-08-25",6.34,6.46,6.235,6.31,1162300.0],["2023-08-28",6.31,6.41,6.25,6.33,927200.0],["2023-08-29",6.34,6.515,6.27,6.38,1028100.0],["2023-08-30",6.45,6.53,6.295,6.35,1099100.0],["2023-08-31",6.34,6.44,6.26,6.27,1407100.0],["2023-09-01",6.34,6.6,6.34,6.58,1326600.0],["2023-09-05",6.35,6.57,6.23,6.35,5481900.0],["2023-09-06",6.35,6.54,6.18,6.42,1472400.0],["2023-09-07",6.28,6.59,6.155,6.59,2069100.0],["2023-09-08",6.57,6.675,6.37,6.45,1237400.0],["2023-09-11",6.53,6.795,6.25,6.57,1117600.0],["2023-09-12",6.61,6.685,6.48,6.5,963200.0],["2023-09-13",6.44,6.505,6.32,6.37,1199800.0],["2023-09-14",6.41,6.535,6.175,6.24,2323400.0],["2023-09-15",6.2,6.22,6.011,6.15,4757000.0],["2023-09-18",6.13,6.17,5.98,6.07,1543400.0],["2023-09-19",6.09,6.2,5.92,6.13,1195000.0],["2023-09-20",6.13,6.13,5.92,5.92,997700.0],["2023-09-21",5.84,5.84,5.715,5.75,1376200.0],["2023-09-22",5.78,5.8,5.53,5.55,1080000.0],["2023-09-25",5.46,5.62,5.31,5.57,737100.0],["2023-09-26",5.51,5.655,5.38,5.44,874400.0],["2023-09-27",5.47,5.54,5.365,5.46,975300.0],["2023-09-28",5.41,5.545,5.38,5.54,1139700.0],["2023-09-29",5.58,5.64,5.41,5.57,2297800.0],["2023-10-02",5.5,5.61,5.35,5.57,1223500.0],["2023-10-03",5.54,5.69,5.505,5.56,1154900.0],["2023-10-04",5.56,5.61,5.455,5.57,1170400.0],["2023-10-05",5.53,5.55,5.375,5.52,1089800.0],["2023-10-06",5.47,5.68,5.47,5.55,1702600.0],["2023-10-09",5.49,5.5,5.27,5.29,1234800.0],["2023-10-10",5.28,5.49,5.25,5.32,1044400.0],["2023-10-11",5.35,5.411,5.07,5.12,782600.0],["2023-10-12",5.14,5.18,4.94,4.95,1876500.0],["2023-10-13",4.99,4.99,4.86,4.93,963100.0],["2023-10-16",4.99,5.07,4.86,5.02,1452700.0],["2023-10-17",5.0,5.46,4.96,5.32,1254500.0],["2023-10-18",5.28,5.36,5.12,5.24,1121200.0],["2023-10-19",5.24,5.24,5.0,5.02,762600.0],["2023-10-20",5.02,5.13,4.946,5.1,991400.0],["2023-10-23",5.05,5.13,4.96,4.98,789500.0],["2023-10-24",5.05,5.156,4.94,5.09,1408800.0],["2023-10-25",5.08,5.11,4.953,4.99,952700.0],["2023-10-26",4.98,5.05,4.74,4.85,1364700.0],["2023-10-27",4.9,4.91,4.793,4.85,1742800.0],["2023-10-30",4.85,4.92,4.72,4.9,1494700.0],["2023-10-31",4.93,5.2,4.845,5.12,1068800.0],["2023-11-01",5.08,5.09,4.845,4.98,1027300.0],["2023-11-02",5.73,5.76,5.3,5.51,2477100.0],["2023-11-03",5.58,5.93,5.58,5.73,1548400.0],["2023-11-06",5.8,5.9,5.65,5.71,1573500.0],["2023-11-07",6.25,6.88,6.03,6.62,2896700.0],["2023-11-08",6.82,7.59,6.705,7.05,3500500.0],["2023-11-09",7.07,7.095,6.7,6.75,2155100.0],["2023-11-10",6.69,7.14,6.61,7.11,2663800.0],["2023-11-13",7.06,7.156,6.8,6.8,1488700.0],["2023-11-14",7.09,7.28,7.02,7.19,1701500.0],["2023-11-15",7.2,7.64,7.19,7.25,6836300.0],["2023-11-16",7.24,7.25,6.93,7.15,3490000.0],["2023-11-17",7.24,7.72,7.16,7.61,1872800.0],["2023-11-20",7.6,8.38,7.575,8.28,2604000.0],["2023-11-21",8.0,8.225,7.93,8.12,3525000.0],["2023-11-22",8.25,8.58,8.14,8.5,2201800.0],["2023-11-24",8.47,8.6,8.47,8.58,675200.0],["2023-11-27",8.59,8.75,8.49,8.5,1336600.0],["2023-11-28",8.45,8.635,8.15,8.5,1426500.0],["2023-11-29",8.58,8.62,8.37,8.46,1338300.0],["2023-11-30",8.46,8.675,8.44,8.5,2373300.0],["2023-12-01",8.0,8.51,7.29,8.41,3548300.0],["2023-12-04",8.4,8.55,8.095,8.3,2063900.0],["2023-12-05",8.23,8.305,8.05,8.14,1893900.0],["2023-12-06",8.18,8.255,8.07,8.16,1111100.0],["2023-12-07",8.16,8.23,8.0,8.11,1674300.0],["2023-12-08",8.05,8.215,8.0,8.06,1154100.0],["2023-12-11",8.05,8.09,7.72,7.74,1652300.0],["2023-12-12",7.74,7.94,7.5,7.93,1077500.0],["2023-12-13",7.92,8.23,7.76,8.22,1481400.0],["2023-12-14",8.25,8.45,8.065,8.14,1474000.0],["2023-12-15",8.07,8.13,7.685,7.81,3822500.0],["2023-12-18",7.82,7.87,7.67,7.68,885300.0],["2023-12-19",7.75,8.045,7.75,8.01,2068800.0],["2023-12-20",7.93,8.43,7.8,8.06,1991600.0],["2023-12-21",8.17,9.07,8.14,9.01,3190000.0],["2023-12-22",9.02,9.36,8.91,9.18,2499300.0],["2023-12-26",9.2,9.31,9.09,9.26,2231400.0],["2023-12-27",9.3,9.479,9.219,9.31,1180400.0],["2023-12-28",9.24,9.44,9.18,9.32,844200.0],["2023-12-29",9.25,9.34,9.06,9.15,2933800.0],["2024-01-02",9.03,9.17,8.86,9.1,2460600.0],["2024-01-03",8.97,9.37,8.87,8.89,2079600.0],["2024-01-04",8.89,8.96,8.585,8.66,1375300.0],["2024-01-05",8.64,8.84,8.49,8.82,1951200.0],["2024-01-08",8.87,9.785,8.87,9.69,2514200.0],["2024-01-09",9.51,9.53,9.03,9.03,1856200.0],["2024-01-10",9.03,9.73,8.435,9.66,4892100.0],["2024-01-11",9.7,11.21,9.7,11.16,8911800.0],["2024-01-12",11.23,12.115,11.075,11.45,8144700.0],["2024-01-16",11.4,11.47,10.91,10.95,2898600.0],["2024-01-17",10.74,11.518,10.63,11.22,3660700.0],["2024-01-18",11.22,11.29,10.45,11.03,3178500.0],["2024-01-19",11.18,11.25,10.66,10.73,2449900.0],["2024-01-22",10.88,11.26,10.7,11.06,2347900.0],["2024-01-23",11.16,11.24,10.835,11.17,2416600.0],["2024-01-24",11.38,12.04,11.38,11.69,3568100.0],["2024-01-25",11.79,12.07,11.525,11.89,3915000.0],["2024-01-26",11.99,12.51,11.911,12.47,3853700.0],["2024-01-29",12.53,13.18,12.427,13.13,3815500.0],["2024-01-30",13.14,13.248,12.48,12.81,2941000.0],["2024-01-31",12.76,12.98,12.51,12.52,2149100.0],["2024-02-01",12.59,13.31,12.59,13.29,2848300.0],["2024-02-02",13.32,13.79,13.105,13.64,2495500.0],["2024-02-05",13.5,13.5,12.84,13.11,3026600.0],["2024-02-06",13.2,13.82,13.125,13.59,2504000.0],["2024-02-07",13.32,13.69,13.2,13.41,4119700.0],["2024-02-08",17.43,17.55,15.91,16.68,12698300.0],["2024-02-09",16.49,17.99,16.45,17.68,6017900.0],["2024-02-12",17.5,17.5,16.75,17.33,4471300.0],["2024-02-13",16.26,17.225,15.84,16.82,3568200.0],["2024-02-14",16.85,17.23,16.57,16.89,2824300.0],["2024-02-15",17.07,18.55,16.825,18.25,5217200.0],["2024-02-16",17.97,18.43,17.4,17.76,2813600.0],["2024-02-20",17.54,17.59,17.1,17.5,3993200.0],["2024-02-21",17.29,17.31,16.61,16.95,2805500.0],["2024-02-22",16.6,17.1,16.51,16.71,4530400.0],["2024-02-23",16.31,16.55,15.75,16.34,3676000.0],["2024-02-26",16.47,16.98,16.31,16.75,1890600.0],["2024-02-27",16.8,17.24,16.59,16.79,2577000.0],["2024-02-28",16.6,16.65,15.71,15.98,3836200.0],["2024-02-29",16.25,16.57,15.925,16.26,2429000.0],["2024-03-01",16.38,16.805,16.18,16.58,2776700.0],["2024-03-04",16.82,17.3,15.248,15.35,4424200.0],["2024-03-05",14.97,14.984,13.86,13.91,4573800.0],["2024-03-06",14.2,15.19,13.99,14.95,4553500.0],["2024-03-07",14.98,15.0,14.1,14.33,3040300.0],["2024-03-08",14.38,15.0,14.1,14.63,3801100.0],["2024-03-11",14.62,14.86,14.37,14.61,2531400.0],["2024-03-12",14.63,14.75,14.28,14.6,1682900.0],["2024-03-13",14.55,15.42,14.11,14.25,3456300.0],["2024-03-14",14.3,14.51,13.64,13.93,2103200.0],["2024-03-15",14.01,14.19,13.73,13.85,4144000.0],["2024-03-18",14.03,14.08,13.735,13.83,2302500.0],["2024-03-19",13.78,13.92,13.57,13.8,2211200.0],["2024-03-20",13.79,14.26,13.47,14.18,1802600.0],["2024-03-21",14.28,14.36,13.74,13.76,1800800.0],["2024-03-22",14.03,14.07,13.32,13.5,2946000.0],["2024-03-25",13.48,13.78,13.36,13.5,1483900.0],["2024-03-26",13.64,14.34,13.605,13.96,2449500.0],["2024-03-27",13.99,14.23,13.63,14.21,1892400.0],["2024-03-28",14.14,15.05,13.97,14.87,4073600.0],["2024-04-01",14.77,15.15,14.455,14.69,2627700.0],["2024-04-02",13.97,14.26,13.35,13.93,2789800.0],["2024-04-03",13.75,14.09,13.63,14.01,1728800.0],["2024-04-04",14.24,14.4,13.84,13.98,1905500.0],["2024-04-05",13.99,14.53,13.99,14.4,1719300.0],["2024-04-08",14.53,14.91,14.335,14.77,1755000.0],["2024-04-09",14.83,14.85,13.92,13.99,1565700.0],["2024-04-10",13.65,14.97,13.51,14.94,3189600.0],["2024-04-11",15.0,15.199,14.69,15.02,1957100.0],["2024-04-12",14.97,15.08,14.45,14.74,1830800.0],["2024-04-15",14.75,15.19,14.615,14.8,2818700.0],["2024-04-16",14.55,15.92,14.21,15.68,2515100.0],["2024-04-17",15.85,16.039,15.27,15.54,2036600.0],["2024-04-18",15.6,17.25,15.51,16.45,4770100.0],["2024-04-19",16.26,17.11,15.75,16.01,4694400.0],["2024-04-22",16.14,16.36,15.47,16.18,1973500.0],["2024-04-23",16.31,17.42,16.14,17.4,2528100.0],["2024-04-24",17.49,17.835,17.25,17.59,2414900.0],["2024-04-25",17.12,18.03,16.77,17.89,3911900.0],["2024-04-26",18.05,18.2,17.52,17.56,2619300.0],["2024-04-29",17.73,17.84,17.24,17.4,2133500.0],["2024-04-30",17.26,17.555,17.02,17.37,2908000.0],["2024-05-01",17.37,18.03,17.08,17.36,3465300.0],["2024-05-02",17.69,18.49,17.14,18.09,3477000.0],["2024-05-03",18.33,18.69,17.86,18.02,2583900.0],["2024-05-06",18.28,19.04,18.04,18.97,4753700.0],["2024-05-07",20.6,20.6,18.35,19.77,9188500.0],["2024-05-08",19.66,20.76,19.03,20.74,5760000.0],["2024-05-09",21.19,22.3,20.819,22.18,7229000.0],["2024-05-10",22.28,22.68,21.46,21.64,3555800.0],["2024-05-13",21.87,22.01,21.43,21.95,3854300.0],["2024-05-14",22.05,23.1,21.86,22.83,3357100.0],["2024-05-15",23.0,23.34,22.64,22.65,2683700.0],["2024-05-16",22.67,22.81,22.14,22.15,1849900.0],["2024-05-17",22.05,22.7,21.85,22.52,1945800.0],["2024-05-20",22.51,22.795,21.81,22.0,2367700.0],["2024-05-21",21.98,23.44,21.91,23.28,2699900.0],["2024-05-22",23.1,23.24,22.18,22.22,3067200.0],["2024-05-23",22.42,22.49,20.83,20.96,3823600.0],["2024-05-24",21.17,21.17,20.51,20.56,3098700.0],["2024-05-28",20.58,20.77,19.9,20.42,3059000.0],["2024-05-29",20.24,20.29,19.41,20.18,2684300.0],["2024-05-30",19.49,20.15,18.56,19.85,4166400.0],["2024-05-31",19.88,21.0,19.76,19.96,3470600.0],["2024-06-03",19.82,19.97,18.98,19.21,3153600.0],["2024-06-04",19.1,19.181,18.65,18.95,2481300.0],["2024-06-05",19.03,19.9,18.85,19.7,3548600.0],["2024-06-06",19.71,19.89,18.75,19.5,3059700.0],["2024-06-07",19.24,19.44,17.15,19.32,7020400.0],["2024-06-10",19.8,20.7,19.751,20.51,5432500.0],["2024-06-11",20.82,21.17,19.95,20.01,4010300.0],["2024-06-12",20.6,20.94,18.79,19.06,3380900.0],["2024-06-13",19.06,19.22,18.24,19.0,2868600.0],["2024-06-14",18.87,19.329,18.72,19.0,2017000.0],["2024-06-17",18.95,19.36,18.58,18.8,1824300.0],["2024-06-18",18.86,19.49,18.85,19.23,2594800.0],["2024-06-20",19.42,19.42,18.02,18.04,3157700.0],["2024-06-21",17.93,18.19,17.14,18.06,4548400.0],["2024-06-24",18.07,18.39,17.66,17.75,2142200.0],["2024-06-25",17.89,18.06,17.44,17.64,2921800.0],["2024-06-26",17.8,17.93,17.33,17.92,2274500.0],["2024-06-27",17.7,18.09,17.53,17.65,2604100.0],["2024-06-28",17.8,17.8,15.15,15.82,17306100.0],["2024-07-01",15.85,16.14,15.37,15.87,3773300.0],["2024-07-02",15.88,16.7,15.863,16.59,2553800.0],["2024-07-03",16.61,17.24,16.35,17.07,1478300.0],["2024-07-05",16.95,17.15,16.767,16.78,1765100.0],["2024-07-08",16.88,17.05,16.0,16.13,3443300.0],["2024-07-09",16.25,16.36,15.545,15.75,3703200.0],["2024-07-10",15.87,16.47,15.73,16.39,1800800.0],["2024-07-11",16.78,16.9,16.39,16.59,2573800.0],["2024-07-12",16.68,16.93,16.28,16.52,1950200.0],["2024-07-15",15.5,16.121,15.41,16.0,4186100.0],["2024-07-16",16.27,16.529,15.93,16.19,3376100.0],["2024-07-17",15.94,16.415,15.48,15.59,2589100.0],["2024-07-18",15.74,15.84,14.68,14.96,2903800.0],["2024-07-19",15.17,15.98,15.1,15.25,2640700.0],["2024-07-22",15.5,16.19,15.29,15.34,2142000.0],["2024-07-23",15.22,15.78,15.213,15.59,1932900.0],["2024-07-24",15.39,16.15,15.25,15.9,2787200.0],["2024-07-25",15.92,16.07,15.27,15.32,2231900.0],["2024-07-26",15.74,15.85,15.29,15.82,2125800.0],["2024-07-29",16.0,17.35,16.0,16.9,4342300.0],["2024-07-30",16.91,17.521,16.85,17.39,2178800.0],["2024-07-31",17.45,18.79,17.45,17.68,3193000.0],["2024-08-01",17.65,18.26,17.3,18.06,3437600.0],["2024-08-02",17.0,17.1,16.28,16.71,2858500.0],["2024-08-05",14.92,16.74,14.8,16.42,2475400.0],["2024-08-06",16.5,17.61,15.91,17.23,3850900.0],["2024-08-07",16.83,17.52,15.28,16.7,5377600.0],["2024-08-08",17.01,18.63,16.45,18.47,4496300.0],["2024-08-09",18.44,18.7,17.55,18.05,2352000.0],["2024-08-12",18.17,18.427,17.7,17.98,2458300.0],["2024-08-13",18.15,18.63,17.95,18.28,3701300.0],["2024-08-14",18.38,19.18,17.76,18.2,3258700.0],["2024-08-15",18.53,18.79,17.41,18.05,2534100.0],["2024-08-16",18.02,18.9,17.94,18.7,2510100.0],["2024-08-19",18.67,19.28,17.44,17.62,3525100.0],["2024-08-20",17.68,17.68,17.16,17.26,1771100.0],["2024-08-21",17.23,17.35,16.34,16.94,2720700.0],["2024-08-22",17.0,17.56,16.63,16.73,2291500.0],["2024-08-23",16.89,17.83,16.56,17.72,3356000.0],["2024-08-26",17.99,18.69,17.63,18.1,2279700.0],["2024-08-27",18.14,18.41,17.64,17.64,1553400.0],["2024-08-28",17.6,17.66,17.09,17.27,1283400.0],["2024-08-29",17.39,17.91,17.28,17.81,1545500.0],["2024-08-30",17.94,18.47,17.83,18.3,2162100.0],["2024-09-03",18.15,18.42,17.652,17.96,2023000.0],["2024-09-04",17.87,18.19,16.6,17.44,2029600.0],["2024-09-05",17.32,17.76,16.85,17.4,2037700.0],["2024-09-06",17.32,17.525,16.68,16.99,2800700.0],["2024-09-09",17.24,17.74,16.99,17.47,2388400.0],["2024-09-10",18.0,18.3,16.89,17.42,2643100.0],["2024-09-11",18.7,20.73,18.6,20.67,9625400.0],["2024-09-12",20.62,21.07,20.06,21.0,5202700.0],["2024-09-13",21.2,21.788,20.82,21.61,2821400.0],["2024-09-16",21.61,22.28,21.55,21.92,2657700.0],["2024-09-17",22.11,22.34,21.67,21.93,2592000.0],["2024-09-18",22.0,23.11,21.94,22.6,3101400.0],["2024-09-19",23.24,23.57,22.865,23.27,3180000.0],["2024-09-20",23.52,23.79,22.71,22.93,6800400.0],["2024-09-23",22.77,23.09,21.88,22.33,3006100.0],["2024-09-24",22.39,22.51,21.67,21.71,2370600.0],["2024-09-25",21.67,22.02,21.01,21.58,2535200.0],["2024-09-26",21.71,21.89,20.31,20.48,2670500.0],["2024-09-27",20.39,21.505,20.25,20.99,3320300.0],["2024-09-30",20.88,22.01,20.63,21.21,2497900.0],["2024-10-01",21.25,21.608,20.4,20.63,2072700.0],["2024-10-02",20.2,20.42,19.22,20.25,2355700.0],["2024-10-03",20.18,20.47,19.12,19.19,2411700.0],["2024-10-04",19.5,20.26,19.28,20.14,2715000.0],["2024-10-07",19.92,20.24,18.17,18.48,3397900.0],["2024-10-08",18.57,19.0,17.98,18.28,2046200.0],["2024-10-09",17.87,18.56,17.706,18.18,2878700.0],["2024-10-10",18.02,18.17,17.28,17.34,3611400.0],["2024-10-11",17.32,18.125,17.21,18.0,2580200.0],["2024-10-14",18.01,18.2,17.45,17.58,2177800.0],["2024-10-15",17.31,17.84,16.97,17.37,2609900.0],["2024-10-16",17.55,17.91,17.12,17.8,2085800.0],["2024-10-17",17.79,17.914,16.745,16.8,2683200.0],["2024-10-18",16.99,17.11,16.16,16.35,4291300.0],["2024-10-21",16.41,16.83,15.74,15.97,3600500.0],["2024-10-22",15.79,16.17,15.79,16.03,1880400.0],["2024-10-23",16.05,16.37,15.68,15.94,2185400.0],["2024-10-24",16.02,17.36,16.02,17.2,3894900.0],["2024-10-25",17.51,17.84,16.03,16.19,3674400.0],["2024-10-28",16.31,16.59,15.33,15.35,3259100.0],["2024-10-29",15.2,15.95,15.18,15.93,2472000.0],["2024-10-30",15.77,17.2,15.65,17.04,3543300.0],["2024-10-31",16.93,17.42,16.45,16.8,3293800.0],["2024-11-01",16.99,17.66,16.775,17.65,3847600.0],["2024-11-04",17.69,18.92,17.67,18.09,5825000.0],["2024-11-05",17.93,18.39,16.195,18.34,5202300.0],["2024-11-06",15.79,17.56,15.245,15.55,12676400.0],["2024-11-07",14.26,14.75,13.45,13.64,11773500.0],["2024-11-08",13.61,14.19,13.4,13.54,4328400.0],["2024-11-11",13.73,13.92,13.15,13.8,4894600.0],["2024-11-12",13.56,14.29,13.45,13.56,4422800.0],["2024-11-13",13.57,14.22,13.43,13.48,4696000.0],["2024-11-14",14.96,16.8,14.81,15.44,9946000.0],["2024-11-15",15.53,15.7,14.23,14.87,6190100.0],["2024-11-18",15.36,16.22,14.97,15.98,5473600.0],["2024-11-19",16.41,18.252,16.37,18.01,6931500.0],["2024-11-20",18.21,18.41,16.76,17.0,4768500.0],["2024-11-21",17.09,17.21,15.99,16.31,4721900.0],["2024-11-22",16.29,16.87,15.92,15.98,5131300.0],["2024-11-25",16.85,17.14,15.91,16.85,4037400.0],["2024-11-26",16.82,17.09,16.03,16.28,2810700.0],["2024-11-27",16.45,17.16,16.445,16.83,1923900.0],["2024-11-29",16.92,17.38,16.78,17.33,1167100.0],["2024-12-02",17.54,18.82,17.33,18.43,6371900.0],["2024-12-03",18.31,18.85,17.58,17.99,6150800.0],["2024-12-04",18.04,18.38,16.78,16.96,4566500.0],["2024-12-05",17.13,17.53,16.3,16.4,3041000.0],["2024-12-06",16.54,16.783,15.19,15.61,5744800.0],["2024-12-09",15.85,17.0,15.832,16.55,3650500.0],["2024-12-10",15.69,16.16,14.94,15.03,4940900.0],["2024-12-11",15.15,15.35,14.05,14.36,4975000.0],["2024-12-12",14.5,15.0,13.63,13.64,4233600.0],["2024-12-13",13.64,14.13,13.52,13.66,4261100.0],["2024-12-16",13.51,14.1,13.3,13.9,5462100.0],["2024-12-17",13.8,14.25,13.34,13.5,3171200.0],["2024-12-18",13.8,14.19,13.225,13.38,4821900.0],["2024-12-19",13.33,13.85,13.07,13.5,3693300.0],["2024-12-20",13.25,14.64,13.1,14.09,8128400.0],["2024-12-23",14.09,14.09,13.16,13.6,2492400.0],["2024-12-24",13.54,13.655,13.05,13.4,1407400.0],["2024-12-26",13.48,14.46,13.16,14.19,2952400.0],["2024-12-27",14.3,14.4,13.56,13.8,2032300.0],["2024-12-30",13.62,13.74,13.25,13.58,2533600.0],["2024-12-31",13.73,14.0,13.17,13.44,2632100.0],["2025-01-02",13.7,13.9,13.43,13.55,2327200.0],["2025-01-03",13.68,14.41,13.6,14.35,2248800.0],["2025-01-06",15.235,15.235,14.66,14.72,3315500.0],["2025-01-07",14.75,14.83,13.89,14.39,3069100.0],["2025-01-08",14.33,15.77,14.228,15.29,4419000.0],["2025-01-10",14.99,15.25,13.79,14.18,5485300.0],["2025-01-13",14.19,14.4,13.79,14.17,3170200.0],["2025-01-14",14.36,15.025,14.15,14.93,2723900.0],["2025-01-15",15.36,15.53,14.51,15.38,2697100.0],["2025-01-16",15.34,15.48,14.74,14.95,2031400.0],["2025-01-17",15.21,16.1,15.09,15.9,3143500.0],["2025-01-21",16.09,16.15,15.295,15.65,3265000.0],["2025-01-22",15.75,16.66,15.66,16.26,3085300.0],["2025-01-23",16.18,16.52,15.82,16.47,2585400.0],["2025-01-24",16.53,17.56,16.31,16.65,3267400.0],["2025-01-27",16.25,16.78,15.85,16.3,2953700.0],["2025-01-28",16.51,16.72,16.15,16.28,2740600.0],["2025-01-29",16.26,16.94,16.09,16.68,2301100.0],["2025-01-30",16.76,17.38,16.7,17.3,2204700.0],["2025-01-31",17.3,17.4,16.475,16.6,3349700.0],["2025-02-03",16.24,16.914,16.16,16.75,3380300.0],["2025-02-04",16.32,16.87,15.23,15.28,10189100.0],["2025-02-05",15.02,16.43,14.11,15.75,11440900.0],["2025-02-06",15.73,16.04,14.02,14.78,7386200.0],["2025-02-07",14.8,15.01,14.553,14.7,4033400.0],["2025-02-10",14.89,15.2,14.51,14.72,3657100.0],["2025-02-11",14.6,14.9,13.96,14.11,3842200.0],["2025-02-12",13.9,14.11,13.45,13.76,4196200.0],["2025-02-13",13.76,13.85,12.43,13.06,7794200.0],["2025-02-14",13.56,13.8,13.23,13.46,3728300.0],["2025-02-18",15.12,16.7,14.711,15.85,13559800.0],["2025-02-19",16.15,16.32,15.4,15.99,8469800.0],["2025-02-20",16.75,16.88,15.74,16.07,6284900.0],["2025-02-21",16.59,16.65,14.76,14.82,6102700.0],["2025-02-24",14.88,15.72,14.1,15.27,4919100.0],["2025-02-25",14.945,15.84,14.91,15.61,4667900.0],["2025-02-26",15.79,15.9,15.2,15.67,4669600.0],["2025-02-27",15.75,15.847,14.75,14.79,5269900.0],["2025-02-28",14.49,14.69,14.01,14.61,4315800.0],["2025-03-03",14.78,15.41,14.37,15.09,4869100.0],["2025-03-04",14.59,15.77,14.25,15.41,5223100.0],["2025-03-05",15.42,16.43,14.84,16.25,5914100.0],["2025-03-06",16.05,16.25,15.3,15.62,4727200.0],["2025-03-07",15.59,16.56,15.47,15.96,6348000.0],["2025-03-10",15.6,16.51,15.495,15.53,6958400.0],["2025-03-11",14.94,15.058,13.21,14.65,8968300.0],["2025-03-12",14.92,15.09,13.791,14.19,5185000.0],["2025-03-13",13.6,13.76,12.75,12.88,6943000.0],["2025-03-14",13.01,13.24,12.89,13.22,4173700.0],["2025-03-17",13.04,13.57,12.48,13.45,5344600.0],["2025-03-18",13.42,13.42,12.7,12.83,3950600.0],["2025-03-19",12.8,13.1,12.625,12.85,3438300.0],["2025-03-20",12.66,13.065,12.6,12.92,3317000.0],["2025-03-21",12.75,13.27,12.67,13.04,4675400.0],["2025-03-24",13.32,14.02,13.27,13.96,3601200.0],["2025-03-25",13.82,14.37,13.75,14.19,3034500.0],["2025-03-26",14.18,14.23,13.53,13.76,2751000.0],["2025-03-27",13.61,13.76,13.305,13.48,2303600.0],["2025-03-28",13.5,13.85,13.2,13.3,2756000.0],["2025-03-31",12.95,13.36,12.62,13.11,3911800.0],["2025-04-01",13.11,13.25,12.63,12.97,3443700.0],["2025-04-02",12.76,13.425,12.71,13.37,3139400.0],["2025-04-03",12.28,13.86,12.25,13.61,5021600.0],["2025-04-04",13.0,13.19,12.39,13.0,6533100.0],["2025-04-07",12.35,13.515,11.89,12.54,5649300.0],["2025-04-08",13.5,13.54,11.58,11.72,6346200.0],["2025-04-09",11.51,12.6,11.47,12.52,7397200.0],["2025-04-10",12.41,12.65,11.925,12.25,5498900.0],["2025-04-11",12.25,12.61,11.57,12.57,3642200.0],["2025-04-14",12.81,12.959,12.27,12.42,2545100.0],["2025-04-15",12.37,12.5,12.16,12.45,2434600.0],["2025-04-16",12.32,12.67,12.21,12.35,2709600.0],["2025-04-17",12.13,12.282,11.935,12.03,2776600.0],["2025-04-21",11.96,12.08,11.2,11.64,3801500.0],["2025-04-22",11.73,11.78,11.315,11.6,3814800.0],["2025-04-23",12.0,12.47,11.92,12.01,3252300.0],["2025-04-24",12.18,12.22,11.72,12.03,5869000.0],["2025-04-25",11.97,12.39,11.6,12.23,3594800.0],["2025-04-28",12.4,12.67,12.275,12.62,3940900.0],["2025-04-29",13.05,13.57,12.755,13.15,5289700.0],["2025-04-30",12.94,13.06,12.56,13.01,4912300.0],["2025-05-01",13.16,13.28,12.93,13.05,3574700.0],["2025-05-02",13.19,13.329,13.0,13.2,4201100.0],["2025-05-05",13.1,13.49,12.8,13.0,4592600.0],["2025-05-06",12.905,13.309,12.86,13.07,6939400.0],["2025-05-07",16.06,17.4,15.31,17.02,29150800.0],["2025-05-08",17.57,18.27,16.97,17.06,13480900.0],["2025-05-09",17.01,17.98,16.64,17.11,12723000.0],["2025-05-12",17.8,17.8,16.26,16.82,9770100.0],["2025-05-13",16.71,17.38,16.38,16.92,8166900.0],["2025-05-14",17.26,17.53,15.95,16.54,11249400.0],["2025-05-15",16.45,16.76,16.045,16.56,5951500.0],["2025-05-16",16.56,17.68,16.39,17.52,10671600.0],["2025-05-19",17.03,17.26,16.6,16.75,6207400.0],["2025-05-20",16.83,17.12,16.255,16.47,7351200.0],["2025-05-21",16.26,16.26,14.8,14.86,13423500.0],["2025-05-22",14.51,14.68,14.19,14.37,8525400.0],["2025-05-23",14.24,14.35,13.96,14.17,7581600.0],["2025-05-27",14.65,15.1,14.47,15.01,8108800.0],["2025-05-28",14.96,14.97,13.89,13.89,10161900.0],["2025-05-29",14.18,14.19,13.77,13.8,6343200.0],["2025-05-30",13.78,14.31,13.7,13.8,8147500.0],["2025-06-02",13.95,14.44,13.57,14.26,12153400.0],["2025-06-03",14.8,15.058,14.15,14.25,14047100.0],["2025-06-04",14.22,14.33,13.874,14.15,8512400.0],["2025-06-05",14.405,16.728,14.25,15.65,30387800.0],["2025-06-06",15.65,16.22,15.35,15.42,14513600.0],["2025-06-09",15.5,15.5,14.69,14.76,14680400.0],["2025-06-10",14.605,14.767,14.39,14.69,9734700.0],["2025-06-11",14.9,14.99,14.075,14.15,14136000.0],["2025-06-12",14.15,14.39,13.885,14.34,10218700.0],["2025-06-13",13.88,14.33,13.8,13.95,8696800.0],["2025-06-16",14.35,15.005,14.21,14.95,14094600.0],["2025-06-17",15.88,16.54,15.36,16.11,25198100.0],["2025-06-18",16.3,19.24,16.09,18.77,49622700.0],["2025-06-20",21.55,22.78,20.31,21.22,70657700.0],["2025-06-23",19.74,21.2,19.6,20.42,31880400.0],["2025-06-24",19.51,20.29,18.39,20.02,26830400.0],["2025-06-25",20.0,20.34,18.97,19.19,17111700.0],["2025-06-26",19.665,21.305,19.6,20.48,20923600.0],["2025-06-27",20.53,21.364,20.08,20.41,18406700.0],["2025-06-30",21.14,21.8,20.66,21.44,14821600.0],["2025-07-01",21.55,22.09,20.235,20.45,22133400.0],["2025-07-02",17.72,18.17,16.295,16.62,77950300.0],["2025-07-03",17.36,17.38,16.21,16.47,29008100.0],["2025-07-07",16.41,17.1,15.95,16.81,32794900.0],["2025-07-08",17.01,17.46,16.295,16.55,40605400.0],["2025-07-09",16.715,17.2,15.96,16.08,30109900.0],["2025-07-10",15.93,16.33,15.44,15.53,38024000.0],["2025-07-11",14.99,15.08,14.125,14.38,56735100.0],["2025-07-14",14.345,15.2,14.2,15.08,32321200.0],["2025-07-15",14.62,15.54,14.41,14.92,30724500.0],["2025-07-16",14.77,15.4,14.45,15.35,30719400.0],["2025-07-17",15.16,15.183,13.84,13.87,48893600.0],["2025-07-18",13.94,13.97,13.05,13.42,65476700.0],["2025-07-21",13.55,14.45,13.47,13.62,48195400.0],["2025-07-22",13.0,15.045,12.86,14.7,82717500.0],["2025-07-23",14.24,15.92,14.11,15.87,50743600.0],["2025-07-24",15.75,15.914,14.11,14.2,42442000.0],["2025-07-25",14.28,14.58,14.11,14.45,27905700.0],["2025-07-28",14.46,14.76,13.9,14.67,23198800.0],["2025-07-29",14.3,14.61,13.8,13.84,19275600.0],["2025-07-30",13.91,14.219,13.75,14.0,18328500.0],["2025-07-31",14.2,14.62,13.98,14.05,17958900.0],["2025-08-01",14.1,14.195,13.3,13.58,20358500.0],["2025-08-04",13.61,14.12,13.44,13.84,13662200.0],["2025-08-05",13.805,14.07,13.57,13.82,19263600.0],["2025-08-06",13.275,14.46,13.01,14.34,28556100.0],["2025-08-07",14.47,15.24,14.385,15.16,25890800.0],["2025-08-08",15.16,15.52,14.88,15.46,16303000.0],["2025-08-11",15.44,16.26,15.22,15.61,19746900.0],["2025-08-12",15.66,15.68,14.89,14.98,15996600.0],["2025-08-13",15.14,15.37,14.93,14.93,12476700.0],["2025-08-14",14.64,14.78,14.38,14.68,11428800.0],["2025-08-15",15.21,15.98,15.15,15.64,24772100.0],["2025-08-18",15.86,16.95,15.31,16.65,30376400.0],["2025-08-19",16.69,17.71,16.295,16.63,30744300.0],["2025-08-20",16.13,16.2,15.17,15.27,19351200.0],["2025-08-21",15.335,15.53,14.82,15.42,11429600.0],["2025-08-22",15.38,16.83,15.36,16.8,19519800.0],["2025-08-25",16.87,17.84,16.6,16.71,18709900.0],["2025-08-26",16.54,17.17,16.34,17.08,12150900.0],["2025-08-27",16.815,17.718,16.691,17.02,13420900.0],["2025-08-28",17.04,17.5,16.851,17.24,9300100.0],["2025-08-29",17.2,17.43,16.47,16.66,9593600.0],["2025-09-02",16.11,16.45,15.7,16.43,14112100.0],["2025-09-03",16.41,17.84,16.355,17.68,19531700.0],["2025-09-04",18.35,18.89,18.06,18.38,22532000.0],["2025-09-05",18.79,19.45,18.23,19.43,16402900.0],["2025-09-08",19.5,20.28,19.48,20.28,19997500.0],["2025-09-09",20.3,20.77,19.65,20.05,17498300.0],["2025-09-10",20.6,20.76,18.6,19.48,24021700.0],["2025-09-11",19.965,20.21,19.24,19.43,12345500.0],["2025-09-12",19.24,19.63,18.83,19.33,10883600.0],["2025-09-15",19.2,19.2,18.321,18.73,14659900.0],["2025-09-16",17.84,18.27,17.53,17.93,28615100.0],["2025-09-17",17.58,18.29,16.905,17.77,25124300.0],["2025-09-18",18.07,19.17,17.65,19.11,16069400.0],["2025-09-19",19.22,19.77,18.842,18.97,17381700.0],["2025-09-22",18.825,18.93,18.205,18.5,18383800.0],["2025-09-23",18.69,19.45,17.72,17.76,19034600.0],["2025-09-24",17.96,18.98,17.62,18.44,15526200.0],["2025-09-25",17.86,18.115,17.37,18.09,12631000.0],["2025-09-26",18.07,18.46,17.77,18.42,10304700.0],["2025-09-29",18.7,19.52,18.26,19.13,16918400.0],["2025-09-30",19.5,19.74,18.465,18.93,15899200.0],["2025-10-01",18.94,19.68,18.555,18.9,16191800.0],["2025-10-02",19.33,20.03,18.8,19.28,17889600.0],["2025-10-03",19.82,21.71,19.8,21.66,33847700.0],["2025-10-06",21.95,22.345,21.17,22.31,21401700.0],["2025-10-07",23.55,23.8,22.41,22.47,26884700.0],["2025-10-08",22.78,22.88,21.35,21.8,20564600.0],["2025-10-09",22.05,22.18,20.535,20.54,18850700.0],["2025-10-10",20.97,21.185,18.665,18.77,26121100.0],["2025-10-13",19.07,20.49,18.85,20.4,14214100.0],["2025-10-14",19.75,21.93,19.63,20.69,23003300.0],["2025-10-15",20.6,20.97,19.67,20.67,18608100.0],["2025-10-16",20.72,22.3,20.27,21.03,18499300.0],["2025-10-17",20.3,20.7,18.905,19.39,17741100.0],["2025-10-20",19.59,20.69,19.4,20.18,14032400.0],["2025-10-21",19.96,21.87,19.88,21.77,15885400.0],["2025-10-22",21.5,21.7,19.77,20.37,14191800.0],["2025-10-23",19.2,19.685,18.38,19.62,22268700.0],["2025-10-24",19.75,20.47,19.17,19.29,13325500.0],["2025-10-27",19.62,19.78,19.23,19.67,8418400.0],["2025-10-28",19.81,20.14,19.39,19.54,7063200.0],["2025-10-29",19.58,19.986,18.88,18.91,9204000.0],["2025-10-30",18.59,18.9,18.018,18.09,9078800.0],["2025-10-31",18.18,18.3,17.66,18.0,8808700.0],["2025-11-03",17.76,17.96,17.19,17.66,8413600.0],["2025-11-04",17.21,17.93,17.142,17.16,8293400.0],["2025-11-05",17.17,17.45,16.8,17.03,9572000.0],["2025-11-06",18.63,19.09,16.43,16.56,30782900.0],["2025-11-07",16.42,17.88,15.9,17.72,24709400.0],["2025-11-10",16.13,16.21,14.5,14.61,49510200.0],["2025-11-11",14.73,15.5,14.59,14.85,17088800.0],["2025-11-12",14.9,15.27,14.82,15.1,9731600.0],["2025-11-13",14.8,14.94,13.81,13.95,17763000.0],["2025-11-14",13.62,14.28,13.49,13.88,12623700.0],["2025-11-17",14.15,14.74,14.01,14.25,10681400.0],["2025-11-18",13.95,14.885,13.53,14.71,13353900.0],["2025-11-19",14.64,14.7,13.935,14.08,9446500.0],["2025-11-20",14.29,14.44,13.0,13.03,12914600.0],["2025-11-21",13.04,13.55,12.64,13.48,11354700.0],["2025-11-24",16.25,16.95,15.53,16.49,58670800.0],["2025-11-25",16.34,17.08,16.3,16.73,13730500.0],["2025-11-26",17.59,18.63,17.381,18.16,20463900.0],["2025-11-28",18.2,18.235,17.81,17.97,5958400.0],["2025-12-01",17.3,17.63,16.6,16.65,9580000.0],["2025-12-02",16.77,17.275,16.37,16.85,10683400.0],["2025-12-03",16.76,17.28,16.46,17.1,6857000.0],["2025-12-04",17.0,17.67,16.72,17.18,8059300.0],["2025-12-05",17.29,17.37,16.6,16.77,6023600.0],["2025-12-08",17.02,17.03,16.504,16.73,5490700.0],["2025-12-09",16.59,17.17,16.58,16.96,5709500.0],["2025-12-10",16.75,16.785,15.53,15.59,12529400.0],["2025-12-11",15.6,16.49,15.56,15.87,9451100.0],["2025-12-12",15.84,16.75,15.84,16.63,9836800.0],["2025-12-15",16.66,16.78,16.065,16.14,7133000.0],["2025-12-16",16.0,16.15,15.41,15.71,7921500.0],["2025-12-17",15.66,16.32,15.295,15.39,8605400.0],["2025-12-18",15.5,15.87,14.615,14.8,9648900.0],["2025-12-19",14.8,15.276,14.72,14.9,10878500.0],["2025-12-22",14.95,15.25,14.82,15.03,8523300.0],["2025-12-23",14.85,14.99,14.62,14.84,7556200.0],["2025-12-24",14.76,15.02,14.671,14.93,2900700.0],["2025-12-26",14.83,14.96,14.73,14.91,5176600.0],["2025-12-29",14.61,14.81,14.3,14.53,8180000.0],["2025-12-30",14.5,14.769,14.4,14.51,5133200.0],["2025-12-31",14.43,14.47,14.17,14.37,6282600.0],["2026-01-02",14.45,15.085,14.26,14.97,5700100.0],["2026-01-05",15.65,16.96,15.4,16.57,11741800.0],["2026-01-06",16.57,17.06,16.46,16.52,9179200.0],["2026-01-07",16.53,16.62,15.845,16.48,6871400.0],["2026-01-08",17.65,17.7,16.79,16.9,10187100.0],["2026-01-09",18.01,18.2,17.39,17.73,11212400.0],["2026-01-12",17.7,17.83,16.865,17.66,8347400.0],["2026-01-13",17.895,18.17,17.18,17.38,9521200.0],["2026-01-14",17.36,17.61,16.48,16.69,7949900.0],["2026-01-15",16.74,18.2,16.32,17.42,13417800.0],["2026-01-16",17.38,17.47,16.5,16.55,9817300.0],["2026-01-20",15.95,16.35,15.82,15.92,7036600.0],["2026-01-21",15.92,16.05,14.795,15.4,14462300.0],["2026-01-22",15.5,15.88,15.15,15.69,5506500.0],["2026-01-23",15.45,15.8,15.29,15.68,5343800.0],["2026-01-26",15.55,15.78,15.38,15.7,4983300.0],["2026-01-27",15.215,15.32,14.79,14.88,7802200.0],["2026-01-28",14.99,15.22,14.76,14.87,7621400.0],["2026-01-29",14.9,15.065,14.56,14.93,6492000.0],["2026-01-30",14.67,15.0,14.3,14.35,5918700.0],["2026-02-02",14.32,14.35,13.92,14.0,5425500.0],["2026-02-03",13.99,14.17,13.53,13.91,5695800.0],["2026-02-04",13.88,13.92,13.09,13.22,8696600.0],["2026-02-05",13.15,13.38,12.38,12.51,8308900.0],["2026-02-06",11.89,12.5,11.85,12.24,11131300.0],["2026-02-09",12.0,12.77,11.86,12.66,15605300.0],["2026-02-10",13.5,14.37,12.81,12.88,26535200.0],["2026-02-11",13.2,14.272,13.18,13.6,13093700.0],["2026-02-12",14.13,14.57,13.39,13.71,14396800.0],["2026-02-13",13.77,13.99,13.355,13.42,7354200.0],["2026-02-17",13.26,13.83,13.13,13.39,7137800.0],["2026-02-18",13.5,13.965,13.22,13.7,5927700.0],["2026-02-19",13.68,13.76,13.22,13.73,6677400.0],["2026-02-20",13.58,13.67,12.99,13.23,6031700.0],["2026-02-23",13.0,13.14,12.44,12.45,8080200.0],["2026-02-24",12.41,12.475,11.715,12.3,8931700.0],["2026-02-25",12.6,13.06,12.514,12.95,5944000.0],["2026-02-26",13.0,13.7,13.0,13.66,5886700.0],["2026-02-27",13.36,13.855,13.16,13.64,5816000.0],["2026-03-02",13.17,13.98,12.97,13.98,6695600.0],["2026-03-03",13.56,13.75,13.23,13.67,5645700.0],["2026-03-04",13.89,15.25,13.84,15.05,10729800.0],["2026-03-05",14.73,14.98,14.32,14.39,5442100.0],["2026-03-06",14.12,14.26,13.73,13.84,5515900.0],["2026-03-09",13.68,14.04,13.225,13.96,6089100.0],["2026-03-10",14.16,14.26,13.01,13.3,11859200.0],["2026-03-11",13.3,13.45,13.085,13.4,7071600.0],["2026-03-12",13.22,13.545,12.88,13.0,6070100.0],["2026-03-13",13.18,13.475,13.015,13.23,4873500.0],["2026-03-16",13.35,13.5,13.205,13.28,4912300.0],["2026-03-17",13.39,13.72,13.295,13.51,3535100.0],["2026-03-18",13.24,14.01,13.147,13.56,6548100.0],["2026-03-19",13.21,13.78,13.03,13.3,5560100.0],["2026-03-20",13.25,13.305,12.495,12.63,8346000.0],["2026-03-23",12.57,12.845,12.12,12.21,9490300.0],["2026-03-24",12.1,12.46,11.96,12.03,6797200.0],["2026-03-25",12.4,12.57,11.775,12.21,6717700.0],["2026-03-26",12.05,12.36,11.81,11.84,5296400.0],["2026-03-27",11.73,11.79,11.05,11.14,8312800.0],["2026-03-30",11.17,11.26,10.69,10.85,8251300.0],["2026-03-31",10.98,11.61,10.94,11.47,6838500.0],["2026-04-01",11.65,11.815,11.47,11.73,4380900.0],["2026-04-02",11.39,11.935,11.29,11.92,4372200.0],["2026-04-06",12.0,12.78,11.93,12.76,5821200.0],["2026-04-07",12.96,13.26,12.73,12.97,7393900.0],["2026-04-08",14.335,14.98,14.063,14.64,15140800.0],["2026-04-09",14.59,14.76,14.27,14.54,6087200.0],["2026-04-10",14.67,14.75,14.325,14.45,5285600.0],["2026-04-13",14.09,15.51,14.03,15.48,6578600.0],["2026-04-14",15.8,15.96,15.25,15.29,5758700.0],["2026-04-15",15.51,15.685,14.96,15.59,6420900.0],["2026-04-16",15.72,15.93,15.43,15.63,3799500.0],["2026-04-17",15.9,16.23,15.69,15.79,4934100.0],["2026-04-20",16.08,16.515,15.9,16.44,5828100.0],["2026-04-21",17.06,17.12,16.13,16.17,7880600.0],["2026-04-22",16.48,16.49,16.09,16.44,4688100.0],["2026-04-23",16.4,16.65,15.94,16.43,4002500.0],["2026-04-24",16.44,16.835,16.21,16.81,3256300.0],["2026-04-27",16.77,17.59,16.77,17.18,6062700.0],["2026-04-28",17.02,18.14,17.02,18.04,8246100.0],["2026-04-29",18.0,18.1,17.47,17.93,5268000.0],["2026-04-30",17.82,18.46,17.49,18.46,6229200.0],["2026-05-01",18.45,18.655,18.1,18.49,5446600.0],["2026-05-04",18.6,18.78,18.05,18.57,5571600.0],["2026-05-05",18.6,18.76,17.805,17.94,8756000.0],["2026-05-06",18.44,20.075,18.11,19.84,18895300.0],["2026-05-07",19.79,20.89,19.23,20.87,12390200.0],["2026-05-08",20.98,21.32,19.84,21.31,9237600.0],["2026-05-11",21.1,22.0,20.741,22.0,8407800.0],["2026-05-12",21.73,23.765,21.575,23.73,13223600.0],["2026-05-13",22.93,24.28,22.805,23.62,11095700.0],["2026-05-14",23.69,24.12,22.675,23.15,9790600.0],["2026-05-15",22.59,23.67,22.41,23.32,8562300.0],["2026-05-18",23.27,25.58,23.14,25.3,13779500.0],["2026-05-19",25.0,25.1,24.21,24.52,6700100.0],["2026-05-20",24.62,24.7,23.18,23.42,7192600.0],["2026-05-21",22.87,23.41,21.68,22.14,8651600.0],["2026-05-22",22.2,22.765,21.59,22.64,5321100.0],["2026-05-26",22.75,22.75,21.52,21.89,5840100.0],["2026-05-27",22.0,22.55,21.78,21.99,5394300.0],["2026-05-28",21.88,22.59,21.734,22.33,4706200.0],["2026-05-29",22.37,22.5,21.35,22.23,5480200.0],["2026-06-01",22.13,23.38,21.92,22.97,7585600.0],["2026-06-02",22.63,23.01,20.82,21.14,8536600.0],["2026-06-03",20.98,21.31,20.09,20.5,6681200.0],["2026-06-04",22.25,23.92,21.88,23.6,10721400.0],["2026-06-05",23.91,25.05,23.45,24.51,9386000.0],["2026-06-08",24.75,27.59,24.5,27.39,14958900.0],["2026-06-09",27.4,28.16,26.08,27.22,9132000.0],["2026-06-10",28.8,29.3,27.33,27.85,8645400.0],["2026-06-11",27.48,29.42,27.25,28.91,6995500.0],["2026-06-12",28.63,28.86,27.525,28.26,5815000.0],["2026-06-15",28.07,29.185,27.142,29.14,6243400.0],["2026-06-16",29.19,29.81,28.07,28.56,4347100.0],["2026-06-17",28.315,29.47,28.23,28.27,5062500.0],["2026-06-18",28.57,28.85,27.57,28.4,6781300.0],["2026-06-22",28.32,29.53,28.3,28.54,5192300.0],["2026-06-23",28.2,30.09,28.05,29.93,7748200.0],["2026-06-24",30.0,30.38,28.5,29.16,5558200.0],["2026-06-25",29.06,29.2,28.06,28.67,5611600.0],["2026-06-26",28.51,30.21,28.51,29.79,15475700.0],["2026-06-29",29.6,30.664,28.74,29.45,5803300.0],["2026-06-30",29.26,29.39,27.78,28.52,6819200.0],["2026-07-01",28.7,32.06,28.7,31.9,7089500.0],["2026-07-02",32.24,33.1,31.68,32.18,7251300.0],["2026-07-06",31.8,32.43,30.7,31.44,6387922.875746],["2026-07-07",31.7,32.3123,31.025,31.12,5795002.702601],["2026-07-08",30.89,31.94,30.57,30.81,4219993.020409],["2026-07-09",30.3,31.22,30.117,31.2,2720295.531718],["2026-07-10",31.72,32,30.345,30.54,4248221.002347],["2026-07-13",30.92,31.935,30.25,31.6,3831622.861805],["2026-07-14",32,32.3193,30.155,31.07,3492303.460045],["2026-07-15",30.69,31.65,29.53,30.61,3843094.797224],["2026-07-16",31.29,31.9,28.56,28.86,6351010.617701],["2026-07-17",28.05,29.18,28,29.1,3327531.053012],["2026-07-20",28.91,29.96,28.83,29.6,3189047.964709],["2026-07-21",29.91,30.93,29.66,30.77,3406046.178814],["2026-07-22",31,31,29.4,29.5,4229562.466924],["2026-07-23",28.83,29.38,28.561,28.92,4614430.657023],["2026-07-24",29.25,29.54,28.0916,28.19,3227587.143794],["2026-07-27",28.61,29.29,28,28.34,3493432.572462],["2026-07-28",28.1,31.61,27.65,31.4,7403232.680865],["2026-07-29",31.4,31.9395,30.4,30.57,5610873.068526],["2026-07-30",30.25,31.58,29.9313,31.23,3914868.117798],["2026-07-31",31.09,31.67,30.24,31.22,3444448.790052],["2026-08-03",30.91,31.03,30.065,30.74,3385700.091178],["2026-08-04",30.97,31.1996,30.2,30.38,3065940.246947],["2026-08-05",30.55,31.15,29.77,30.11,6482736.326037],["2026-08-06",27.53,28.19,25.8,26.54,16169784.018826],["2026-08-07",26.5,28,25.37,27.9,10571491.528685],["2026-08-10",27.31,28.88,27.1303,28.66,1710376.632833],["2026-08-11",27.48,28.25,27.085,27.97,5521177.818936],["2026-08-12",28,30.03,27.81,29.61,6643235.219836],["2026-08-13",30.02,30.78,29.61,30.78,5401710.078905],["2026-08-14",30.75,33.27,30.72,32.76,6590493.506937]]}