{"t":"PAYO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-16",9.7,9.7,9.635,9.68,1151400.0],["2020-10-19",9.7,10.547,9.69,9.69,2900.0],["2020-10-20",9.69,10.17,9.67,9.8,2300.0],["2020-10-21",9.68,9.7,9.65,9.65,86100.0],["2020-10-22",9.65,9.65,9.63,9.64,78500.0],["2020-10-23",9.677,9.7,9.65,9.65,14800.0],["2020-10-26",9.725,9.773,9.65,9.65,9000.0],["2020-10-27",9.68,9.698,9.65,9.65,12100.0],["2020-10-28",9.65,9.68,9.6,9.6,9100.0],["2020-10-29",9.62,9.65,9.615,9.62,542400.0],["2020-10-30",9.62,9.64,9.6,9.6,310800.0],["2020-11-02",9.62,9.687,9.62,9.635,266300.0],["2020-11-03",9.65,9.66,9.63,9.63,129700.0],["2020-11-04",9.64,9.65,9.63,9.65,31100.0],["2020-11-05",9.65,9.675,9.65,9.66,26400.0],["2020-11-06",9.7,9.7,9.65,9.65,6100.0],["2020-11-09",9.74,9.74,9.67,9.67,15200.0],["2020-11-10",9.72,9.72,9.68,9.69,338900.0],["2020-11-11",9.68,9.68,9.665,9.665,127100.0],["2020-11-12",9.65,9.69,9.65,9.69,14700.0],["2020-11-13",9.67,9.68,9.67,9.68,1000.0],["2020-11-16",9.65,9.71,9.64,9.71,333000.0],["2020-11-17",9.69,9.7,9.69,9.69,8600.0],["2020-11-18",9.694,9.7,9.65,9.7,1130200.0],["2020-11-19",9.688,9.73,9.65,9.7,66300.0],["2020-11-20",9.75,9.75,9.65,9.7,102400.0],["2020-11-23",9.68,9.75,9.68,9.7,152200.0],["2020-11-24",9.71,9.74,9.68,9.74,314900.0],["2020-11-25",9.7,9.76,9.7,9.74,53200.0],["2020-11-27",9.73,9.83,9.73,9.8,115700.0],["2020-11-30",9.82,9.87,9.76,9.82,44600.0],["2020-12-01",9.83,9.86,9.76,9.86,2463500.0],["2020-12-02",9.83,9.9,9.81,9.9,75600.0],["2020-12-03",9.85,9.94,9.81,9.91,50000.0],["2020-12-04",9.85,9.99,9.82,9.91,195800.0],["2020-12-07",10.0,10.083,9.92,10.03,93100.0],["2020-12-08",10.08,10.08,9.92,10.02,240600.0],["2020-12-09",10.05,10.1,9.9,9.93,240500.0],["2020-12-10",9.97,9.985,9.86,9.9,1174600.0],["2020-12-11",10.01,10.19,9.96,10.03,996300.0],["2020-12-14",10.16,10.17,10.0,10.03,394900.0],["2020-12-15",10.05,10.09,10.01,10.03,220000.0],["2020-12-16",10.08,10.09,9.98,10.06,123800.0],["2020-12-17",10.09,10.12,10.04,10.1,208800.0],["2020-12-18",10.12,10.2,10.1,10.15,132000.0],["2020-12-21",10.15,10.2,10.13,10.16,184400.0],["2020-12-22",10.25,10.6,10.15,10.19,323000.0],["2020-12-23",10.26,10.34,10.14,10.27,595000.0],["2020-12-24",10.49,10.653,10.2,10.27,661700.0],["2020-12-28",10.39,10.45,10.25,10.4,1127700.0],["2020-12-29",10.44,10.5,10.29,10.35,777500.0],["2020-12-30",10.43,10.43,10.3,10.35,226300.0],["2020-12-31",10.44,10.44,10.27,10.3,693700.0],["2021-01-04",10.52,10.52,10.38,10.46,912900.0],["2021-01-05",10.46,10.47,10.35,10.4,203000.0],["2021-01-06",10.32,10.45,10.31,10.31,265800.0],["2021-01-07",10.33,10.5,10.25,10.5,463100.0],["2021-01-08",10.34,10.5,10.33,10.35,417000.0],["2021-01-11",10.37,10.44,10.31,10.44,622300.0],["2021-01-12",10.44,10.83,10.43,10.69,894500.0],["2021-01-13",10.704,10.81,10.51,10.54,1377100.0],["2021-01-14",10.61,10.82,10.57,10.68,1348100.0],["2021-01-15",10.76,10.763,10.5,10.57,1255500.0],["2021-01-19",10.77,10.77,10.491,10.52,948400.0],["2021-01-20",10.55,13.83,10.48,13.77,19087000.0],["2021-01-21",13.039,13.67,12.82,13.01,8623800.0],["2021-01-22",12.93,13.38,12.82,13.24,3950100.0],["2021-01-25",13.49,13.56,12.3,12.56,4367400.0],["2021-01-26",12.71,12.82,12.07,12.15,2722800.0],["2021-01-27",11.67,11.865,11.28,11.55,4413400.0],["2021-01-28",11.97,12.26,11.75,12.23,4001900.0],["2021-01-29",12.0,12.63,11.91,11.95,2483400.0],["2021-02-01",12.15,13.64,12.12,12.97,4730200.0],["2021-02-02",13.15,13.35,12.74,12.74,2409700.0],["2021-02-03",14.29,14.5,13.72,14.4,27593500.0],["2021-02-04",14.07,14.39,13.45,13.6,9645100.0],["2021-02-05",13.7,13.89,13.05,13.12,5453600.0],["2021-02-08",13.3,13.97,13.3,13.67,3775900.0],["2021-02-09",13.783,13.9,13.32,13.5,3381500.0],["2021-02-10",13.45,13.52,12.76,13.13,3510600.0],["2021-02-11",13.3,13.35,12.7,12.86,2606700.0],["2021-02-12",12.74,13.28,12.45,13.27,2500700.0],["2021-02-16",13.14,13.42,12.8,13.42,2363900.0],["2021-02-17",13.2,13.27,12.665,13.04,2071000.0],["2021-02-18",12.79,12.99,12.669,12.71,1710600.0],["2021-02-19",12.79,13.049,12.56,12.58,1946500.0],["2021-02-22",12.59,13.14,12.5,12.59,1916800.0],["2021-02-23",12.34,12.43,11.43,12.38,3824500.0],["2021-02-24",12.33,12.49,11.82,12.38,1795100.0],["2021-02-25",12.141,12.31,11.93,12.21,3363300.0],["2021-02-26",12.09,12.095,11.56,11.8,1940400.0],["2021-03-01",12.0,12.14,11.8,12.04,984700.0],["2021-03-02",12.15,12.25,11.49,11.67,2001100.0],["2021-03-03",11.75,11.75,10.62,10.68,2323100.0],["2021-03-04",10.55,11.07,10.13,10.51,3182300.0],["2021-03-05",10.5,10.96,10.02,10.82,5402500.0],["2021-03-08",10.88,10.895,10.32,10.47,2238600.0],["2021-03-09",10.74,11.05,10.44,10.85,1640800.0],["2021-03-10",11.11,11.2,10.65,10.8,2179300.0],["2021-03-11",11.07,11.78,11.02,11.27,3725800.0],["2021-03-12",11.05,11.65,11.05,11.45,1390500.0],["2021-03-15",11.552,12.07,11.5,12.0,1748400.0],["2021-03-16",12.02,12.32,11.7,11.93,1983100.0],["2021-03-17",11.65,12.0,11.37,11.59,1383500.0],["2021-03-18",11.58,11.58,11.12,11.13,1267600.0],["2021-03-19",11.24,11.3,10.76,10.96,884700.0],["2021-03-22",11.0,11.01,10.82,10.9,779200.0],["2021-03-23",10.905,11.12,10.48,10.52,1428100.0],["2021-03-24",10.68,10.86,10.2,10.38,4007600.0],["2021-03-25",10.2,10.62,10.135,10.48,3177400.0],["2021-03-26",10.56,11.0,10.5,10.8,1306700.0],["2021-03-29",10.71,11.04,10.36,10.41,993900.0],["2021-03-30",10.41,10.6,10.3,10.39,1008000.0],["2021-03-31",10.45,10.72,10.4,10.57,1102500.0],["2021-04-01",10.613,10.66,10.31,10.4,1230500.0],["2021-04-05",10.46,10.48,10.3,10.44,972800.0],["2021-04-06",10.4,10.42,10.3,10.31,734100.0],["2021-04-07",10.26,10.83,10.26,10.68,1020100.0],["2021-04-08",10.63,11.07,10.59,10.8,626000.0],["2021-04-09",10.84,11.08,10.73,10.75,433200.0],["2021-04-12",10.7,10.79,10.5,10.56,221400.0],["2021-04-13",10.59,10.64,10.45,10.51,346500.0],["2021-04-14",10.51,10.57,10.37,10.41,356700.0],["2021-04-15",10.41,10.43,10.25,10.3,887700.0],["2021-04-16",10.34,10.35,10.16,10.2,1246200.0],["2021-04-19",10.16,10.24,10.02,10.19,1009500.0],["2021-04-20",10.1,10.2,9.945,10.18,1121000.0],["2021-04-21",10.15,10.2,10.01,10.16,1158500.0],["2021-04-22",10.2,10.38,10.11,10.26,627000.0],["2021-04-23",10.29,10.31,10.17,10.22,765700.0],["2021-04-26",10.25,10.33,10.11,10.15,660600.0],["2021-04-27",10.16,10.26,10.04,10.09,759300.0],["2021-04-28",10.1,10.179,10.05,10.13,730500.0],["2021-04-29",10.15,10.3,9.988,10.03,2411900.0],["2021-04-30",10.02,10.1,9.98,10.06,1342200.0],["2021-05-03",10.07,10.135,10.05,10.06,539700.0],["2021-05-04",10.07,10.355,10.02,10.28,1547400.0],["2021-05-05",10.25,10.33,10.11,10.15,1542800.0],["2021-05-06",10.19,10.2,10.06,10.08,1366300.0],["2021-05-07",10.08,10.19,10.03,10.08,1337600.0],["2021-05-10",10.08,10.105,9.97,10.03,2382900.0],["2021-05-11",9.84,9.99,9.815,9.88,1708100.0],["2021-05-12",9.85,9.96,9.85,9.93,2249400.0],["2021-05-13",9.97,10.015,9.89,9.9,1532000.0],["2021-05-14",9.92,9.97,9.89,9.93,2132400.0],["2021-05-17",9.9,9.92,9.875,9.89,927100.0],["2021-05-18",9.89,10.01,9.89,9.98,393300.0],["2021-05-19",9.9,9.93,9.89,9.9,503300.0],["2021-05-20",9.92,9.95,9.9,9.9,487100.0],["2021-05-21",9.9,9.93,9.9,9.91,483300.0],["2021-05-24",9.96,9.96,9.9,9.92,295200.0],["2021-05-25",9.92,9.94,9.91,9.92,532600.0],["2021-05-26",9.92,10.0,9.92,9.98,642800.0],["2021-05-27",9.95,10.0,9.95,9.97,263600.0],["2021-05-28",9.95,10.03,9.95,10.0,757200.0],["2021-06-01",10.0,10.01,9.92,9.96,748400.0],["2021-06-02",10.0,10.06,9.97,10.04,6203200.0],["2021-06-03",10.11,10.59,10.08,10.26,2218600.0],["2021-06-04",10.26,10.3,10.06,10.14,2858000.0],["2021-06-07",10.237,10.237,10.01,10.1,1733200.0],["2021-06-08",10.15,10.36,10.11,10.13,2908000.0],["2021-06-09",10.21,10.212,10.02,10.09,3079100.0],["2021-06-10",10.09,10.21,10.085,10.16,1175700.0],["2021-06-11",10.2,10.37,10.13,10.32,1498100.0],["2021-06-14",10.34,10.43,10.08,10.1,2072900.0],["2021-06-15",10.12,10.125,10.0,10.01,1874600.0],["2021-06-16",10.04,10.04,9.97,10.01,1093400.0],["2021-06-17",9.97,10.075,9.97,10.02,2605700.0],["2021-06-18",10.0,10.0,9.82,9.9,2411700.0],["2021-06-21",9.86,10.685,9.85,10.47,2627300.0],["2021-06-22",10.445,10.5,10.035,10.26,2842800.0],["2021-06-23",10.32,10.655,10.31,10.39,1213000.0],["2021-06-24",10.57,10.57,10.39,10.51,1155700.0],["2021-06-25",10.63,10.97,10.55,10.76,1294100.0],["2021-06-28",11.15,11.15,10.01,10.6,2326100.0],["2021-06-29",11.07,11.2,10.4,10.56,4496100.0],["2021-06-30",10.7,10.7,10.16,10.37,2628800.0],["2021-07-01",10.55,10.55,9.685,10.04,4132300.0],["2021-07-02",10.0,10.06,9.81,9.92,1741400.0],["2021-07-06",9.9,9.98,9.8,9.89,2076200.0],["2021-07-07",9.952,9.99,9.82,9.9,1570800.0],["2021-07-08",9.7,10.02,9.58,9.86,3113200.0],["2021-07-09",9.94,10.47,9.86,10.42,2187400.0],["2021-07-12",10.5,10.5,10.203,10.31,1425500.0],["2021-07-13",10.14,10.27,9.75,9.78,2790000.0],["2021-07-14",9.88,9.9,9.57,9.61,1478200.0],["2021-07-15",9.62,9.77,9.57,9.71,2111800.0],["2021-07-16",9.82,9.9,9.37,9.48,1516300.0],["2021-07-19",9.5,9.538,9.02,9.18,1521400.0],["2021-07-20",9.17,9.42,9.06,9.33,1080600.0],["2021-07-21",9.46,9.91,9.36,9.8,1580600.0],["2021-07-22",9.97,10.29,9.89,10.26,1736200.0],["2021-07-23",10.17,10.25,9.94,10.18,836700.0],["2021-07-26",10.01,10.14,9.87,9.94,1345200.0],["2021-07-27",9.84,9.9,9.55,9.58,1490600.0],["2021-07-28",9.68,9.774,9.04,9.33,3881400.0],["2021-07-29",9.33,9.4,9.25,9.33,1027200.0],["2021-07-30",9.31,9.48,9.26,9.44,923900.0],["2021-08-02",9.44,9.91,9.44,9.77,1195000.0],["2021-08-03",9.82,9.85,9.5,9.58,1298700.0],["2021-08-04",9.54,9.67,9.53,9.63,1015600.0],["2021-08-05",9.6,9.7,9.43,9.67,1099600.0],["2021-08-06",9.68,9.7,9.55,9.62,813400.0],["2021-08-09",9.36,10.1,8.875,9.99,8658900.0],["2021-08-10",9.99,10.38,9.76,10.16,3878900.0],["2021-08-11",10.2,10.26,9.94,10.14,3850700.0],["2021-08-12",9.089,10.28,9.02,9.85,4627500.0],["2021-08-13",9.74,9.85,9.56,9.66,2335800.0],["2021-08-16",9.64,9.64,9.385,9.48,1952100.0],["2021-08-17",9.39,9.54,9.02,9.04,3657500.0],["2021-08-18",9.04,9.46,8.64,9.29,2089600.0],["2021-08-19",9.26,9.45,9.04,9.37,1355900.0],["2021-08-20",9.42,9.5,9.2,9.49,1805800.0],["2021-08-23",9.42,10.06,9.39,9.95,2172200.0],["2021-08-24",9.97,10.28,9.91,10.14,3753300.0],["2021-08-25",10.17,10.31,9.85,9.95,2210400.0],["2021-08-26",9.89,10.13,9.77,10.04,2752500.0],["2021-08-27",10.1,10.25,9.97,10.1,2141700.0],["2021-08-30",10.238,10.238,9.84,9.86,1551500.0],["2021-08-31",9.85,10.29,9.65,10.27,1283200.0],["2021-09-01",10.22,10.43,10.057,10.28,2103900.0],["2021-09-02",10.3,10.57,10.16,10.39,3828100.0],["2021-09-03",10.4,10.77,10.36,10.75,3069800.0],["2021-09-07",10.833,10.84,9.29,9.58,4136400.0],["2021-09-08",9.67,9.9,9.51,9.87,2101500.0],["2021-09-09",9.88,10.08,9.821,9.99,2191900.0],["2021-09-10",10.1,10.13,9.77,9.79,1386800.0],["2021-09-13",9.8,9.98,9.515,9.57,1458400.0],["2021-09-14",9.57,9.815,9.42,9.44,1879600.0],["2021-09-15",9.44,10.11,9.355,10.0,3227100.0],["2021-09-16",9.97,10.16,9.75,9.77,2532100.0],["2021-09-17",9.75,10.12,9.75,9.87,14266200.0],["2021-09-20",9.56,9.63,8.84,8.91,3093000.0],["2021-09-21",9.14,9.27,8.98,9.21,3618700.0],["2021-09-22",9.22,9.47,9.105,9.39,1093800.0],["2021-09-23",9.47,9.67,9.37,9.61,730300.0],["2021-09-24",9.66,9.72,9.53,9.6,627800.0],["2021-09-27",9.5,9.56,9.3,9.38,778100.0],["2021-09-28",9.26,9.31,9.03,9.1,1843600.0],["2021-09-29",9.13,9.145,8.4,8.44,2179000.0],["2021-09-30",8.67,8.67,8.29,8.55,1533900.0],["2021-10-01",8.63,8.75,8.485,8.72,1013700.0],["2021-10-04",8.69,8.785,8.46,8.51,1078600.0],["2021-10-05",8.61,8.722,8.4,8.45,1123700.0],["2021-10-06",8.35,8.5,8.06,8.19,818600.0],["2021-10-07",8.45,8.505,8.31,8.4,1616500.0],["2021-10-08",8.42,8.69,8.24,8.25,1038000.0],["2021-10-11",8.26,8.36,8.14,8.15,442600.0],["2021-10-12",8.15,8.24,8.02,8.18,1176200.0],["2021-10-13",8.23,8.59,8.23,8.46,1017200.0],["2021-10-14",8.5,8.65,8.42,8.51,1038900.0],["2021-10-15",8.56,8.6,8.44,8.44,583400.0],["2021-10-18",8.46,8.67,8.35,8.5,861900.0],["2021-10-19",8.55,8.58,8.375,8.43,686200.0],["2021-10-20",8.41,8.485,8.215,8.24,1080100.0],["2021-10-21",8.25,8.298,8.05,8.14,1375900.0],["2021-10-22",8.13,8.2,8.04,8.05,1419600.0],["2021-10-25",8.03,8.28,7.86,8.12,2378800.0],["2021-10-26",8.21,8.3,7.93,7.93,1192300.0],["2021-10-27",8.0,8.01,7.56,7.69,1934000.0],["2021-10-28",7.75,7.87,7.57,7.66,1678400.0],["2021-10-29",7.62,7.69,7.42,7.55,1937200.0],["2021-11-01",7.55,8.1,7.53,8.1,2174100.0],["2021-11-02",8.07,8.07,7.83,7.85,1172600.0],["2021-11-03",7.85,7.93,7.68,7.71,1083200.0],["2021-11-04",7.72,7.94,7.69,7.79,1529300.0],["2021-11-05",7.87,7.87,7.549,7.6,975100.0],["2021-11-08",7.64,7.76,7.58,7.74,1420100.0],["2021-11-09",7.75,7.75,7.42,7.54,1456000.0],["2021-11-10",7.53,7.76,7.46,7.49,1913900.0],["2021-11-11",7.75,8.865,7.75,8.62,4316100.0],["2021-11-12",8.6,8.94,8.5,8.8,2361900.0],["2021-11-15",8.92,9.26,8.8,9.15,2011800.0],["2021-11-16",9.1,9.29,8.98,9.27,2063900.0],["2021-11-17",9.26,9.27,8.825,8.92,1898200.0],["2021-11-18",9.03,9.03,8.4,8.56,1495100.0],["2021-11-19",8.56,8.76,8.46,8.6,1313500.0],["2021-11-22",8.73,8.74,7.76,8.14,1974700.0],["2021-11-23",8.09,8.28,7.615,7.74,1513300.0],["2021-11-24",7.61,7.935,7.401,7.89,2540700.0],["2021-11-26",7.65,7.965,7.62,7.81,756000.0],["2021-11-29",7.88,8.02,7.74,7.9,1712500.0],["2021-11-30",7.87,7.98,7.37,7.75,7523100.0],["2021-12-01",7.8,7.955,7.435,7.47,3062300.0],["2021-12-02",7.48,7.73,7.33,7.48,2465100.0],["2021-12-03",7.46,7.53,6.81,6.92,3419700.0],["2021-12-06",6.88,6.92,6.39,6.61,3752800.0],["2021-12-07",6.95,7.24,6.815,6.86,2418500.0],["2021-12-08",6.84,7.12,6.735,7.06,2352200.0],["2021-12-09",7.02,7.1,6.745,6.75,1026700.0],["2021-12-10",6.75,6.834,6.48,6.54,1634200.0],["2021-12-13",6.54,6.63,6.15,6.41,2067200.0],["2021-12-14",6.29,6.35,6.075,6.18,1991900.0],["2021-12-15",6.17,6.365,6.11,6.3,2910800.0],["2021-12-16",6.38,6.65,6.22,6.26,2584700.0],["2021-12-17",6.17,6.61,6.1,6.55,3435700.0],["2021-12-20",6.26,6.39,6.06,6.13,2433900.0],["2021-12-21",6.21,6.53,6.206,6.43,1934800.0],["2021-12-22",6.47,6.65,6.41,6.46,2467200.0],["2021-12-23",6.42,6.96,6.42,6.89,1344300.0],["2021-12-27",6.82,7.145,6.785,6.98,1834900.0],["2021-12-28",6.95,7.09,6.81,6.82,1043600.0],["2021-12-29",6.74,6.935,6.58,6.81,1366700.0],["2021-12-30",6.77,7.28,6.68,7.12,1784500.0],["2021-12-31",7.1,7.54,7.002,7.35,2767700.0],["2022-01-03",7.37,7.415,6.995,7.24,1230900.0],["2022-01-04",7.23,7.27,6.93,7.11,1079600.0],["2022-01-05",7.0,7.15,6.775,6.78,1397900.0],["2022-01-06",6.78,6.95,6.61,6.73,1384200.0],["2022-01-07",6.79,6.86,6.585,6.64,1197500.0],["2022-01-10",6.5,6.573,6.05,6.51,2334500.0],["2022-01-11",6.53,6.92,6.39,6.83,1205300.0],["2022-01-12",6.91,7.0,6.66,6.75,1148700.0],["2022-01-13",6.75,6.75,6.41,6.42,901700.0],["2022-01-14",6.485,6.51,6.19,6.25,1190000.0],["2022-01-18",6.29,6.29,5.845,5.88,2436500.0],["2022-01-19",5.95,6.0,5.57,5.58,2879400.0],["2022-01-20",5.66,5.85,5.345,5.37,3305800.0],["2022-01-21",5.3,5.46,5.175,5.25,2584800.0],["2022-01-24",4.92,5.29,4.76,5.25,3246000.0],["2022-01-25",5.1,5.24,4.85,4.97,3343100.0],["2022-01-26",5.21,5.21,4.8,4.84,3119900.0],["2022-01-27",4.87,4.94,4.52,4.52,4400100.0],["2022-01-28",4.52,4.67,4.37,4.65,6005800.0],["2022-01-31",4.66,5.23,4.66,5.22,3207700.0],["2022-02-01",5.29,5.67,5.25,5.4,3112800.0],["2022-02-02",5.39,5.48,5.095,5.23,2542800.0],["2022-02-03",5.04,5.135,4.87,4.88,2198500.0],["2022-02-04",4.93,5.1,4.75,5.0,1667300.0],["2022-02-07",5.01,5.145,4.955,5.05,1104000.0],["2022-02-08",5.02,5.1,4.95,5.05,1023000.0],["2022-02-09",5.12,5.215,5.065,5.11,2478100.0],["2022-02-10",4.94,5.49,4.9,5.26,4673800.0],["2022-02-11",5.25,5.4,4.855,4.95,2617800.0],["2022-02-14",4.93,5.17,4.76,4.8,5948600.0],["2022-02-15",4.91,5.12,4.87,5.09,3037400.0],["2022-02-16",5.01,5.01,4.8,4.87,1531400.0],["2022-02-17",4.79,4.835,4.49,4.52,1606400.0],["2022-02-18",4.51,4.565,4.305,4.34,4984300.0],["2022-02-22",4.27,4.57,4.22,4.42,2185900.0],["2022-02-23",4.47,4.515,4.32,4.32,1680800.0],["2022-02-24",4.1,4.85,4.05,4.83,2847100.0],["2022-02-25",4.82,4.97,4.605,4.8,2086200.0],["2022-02-28",4.76,4.905,4.65,4.82,3284100.0],["2022-03-01",4.82,4.83,4.49,4.56,2809400.0],["2022-03-02",4.53,4.59,4.43,4.52,2170100.0],["2022-03-03",4.54,4.55,4.17,4.24,4438200.0],["2022-03-04",4.05,4.2,3.872,3.94,9130700.0],["2022-03-07",3.94,4.575,3.94,4.39,8078100.0],["2022-03-08",4.28,4.57,4.22,4.24,4767700.0],["2022-03-09",4.35,4.615,4.195,4.34,5014900.0],["2022-03-10",4.24,4.41,4.065,4.34,3904700.0],["2022-03-11",4.25,4.5,4.155,4.19,3815000.0],["2022-03-14",4.14,4.37,3.935,3.94,5318800.0],["2022-03-15",4.0,4.21,3.85,4.2,3837200.0],["2022-03-16",4.195,4.76,4.12,4.51,12411100.0],["2022-03-17",4.41,4.545,4.32,4.48,7121200.0],["2022-03-18",4.43,4.725,4.37,4.7,10747100.0],["2022-03-21",4.64,4.715,4.48,4.63,6642100.0],["2022-03-22",4.63,4.93,4.63,4.72,7014800.0],["2022-03-23",4.63,4.75,4.5,4.61,1644200.0],["2022-03-24",4.6,4.7,4.46,4.55,1391900.0],["2022-03-25",4.46,4.58,4.34,4.44,2146500.0],["2022-03-28",4.48,4.63,4.39,4.54,1572100.0],["2022-03-29",4.6,4.78,4.6,4.76,1531100.0],["2022-03-30",4.75,4.75,4.6,4.69,1887300.0],["2022-03-31",4.67,4.71,4.435,4.46,1756000.0],["2022-04-01",4.47,4.66,4.43,4.5,2044400.0],["2022-04-04",4.59,4.85,4.5,4.8,2974000.0],["2022-04-05",4.82,4.83,4.665,4.72,2088400.0],["2022-04-06",4.65,4.65,4.365,4.5,1567700.0],["2022-04-07",4.46,4.609,4.305,4.47,1867800.0],["2022-04-08",4.42,4.445,4.23,4.34,1768100.0],["2022-04-11",4.26,4.49,4.185,4.42,1551600.0],["2022-04-12",4.5,4.585,4.395,4.47,1793300.0],["2022-04-13",4.49,4.695,4.39,4.67,2099900.0],["2022-04-14",4.69,4.72,4.55,4.62,1920800.0],["2022-04-18",4.55,4.595,4.26,4.39,1580700.0],["2022-04-19",4.33,4.73,4.25,4.66,1871200.0],["2022-04-20",4.7,4.71,4.35,4.37,1927800.0],["2022-04-21",4.44,4.525,4.14,4.2,1920900.0],["2022-04-22",4.17,4.22,4.04,4.12,1691100.0],["2022-04-25",4.09,4.385,4.04,4.36,1602100.0],["2022-04-26",4.27,4.35,4.07,4.16,1701200.0],["2022-04-27",4.15,4.31,4.06,4.18,1620700.0],["2022-04-28",4.19,4.435,4.05,4.4,2629300.0],["2022-04-29",4.31,4.48,4.151,4.18,2709400.0],["2022-05-02",4.13,4.49,4.11,4.47,2580000.0],["2022-05-03",4.39,4.59,4.325,4.49,2124500.0],["2022-05-04",4.48,4.67,4.155,4.65,1954400.0],["2022-05-05",4.59,4.63,4.305,4.38,1442100.0],["2022-05-06",4.32,4.42,4.1,4.2,2633900.0],["2022-05-09",4.09,4.165,3.845,3.95,2952600.0],["2022-05-10",4.03,4.16,3.585,3.62,4709000.0],["2022-05-11",3.55,3.74,3.435,3.45,2763500.0],["2022-05-12",3.41,3.67,3.325,3.6,3498200.0],["2022-05-13",4.4,4.91,4.29,4.73,12005800.0],["2022-05-16",4.6,4.845,4.545,4.61,4883100.0],["2022-05-17",4.6,4.81,4.5,4.74,5958700.0],["2022-05-18",4.65,4.84,4.535,4.63,3715100.0],["2022-05-19",4.63,4.98,4.625,4.8,4880000.0],["2022-05-20",4.83,4.895,4.57,4.71,2427800.0],["2022-05-23",4.77,4.975,4.66,4.97,1914300.0],["2022-05-24",4.83,4.9,4.55,4.63,2209200.0],["2022-05-25",4.63,4.86,4.6,4.79,1610600.0],["2022-05-26",4.75,5.03,4.7,4.92,2954600.0],["2022-05-27",4.95,5.14,4.925,5.1,3025500.0],["2022-05-31",5.01,5.14,4.85,5.01,3936200.0],["2022-06-01",5.0,5.245,4.97,5.14,3915400.0],["2022-06-02",5.22,5.5,5.13,5.36,4775200.0],["2022-06-03",5.3,5.38,5.125,5.22,3202500.0],["2022-06-06",5.3,5.51,5.14,5.22,4649000.0],["2022-06-07",5.11,5.23,4.605,5.05,4835400.0],["2022-06-08",4.93,5.31,4.93,5.11,2214600.0],["2022-06-09",5.05,5.1,4.67,4.67,2567000.0],["2022-06-10",4.55,4.625,4.425,4.44,2509100.0],["2022-06-13",4.21,4.29,4.012,4.02,3070100.0],["2022-06-14",4.03,4.42,3.875,4.0,3829900.0],["2022-06-15",4.06,4.215,3.91,4.13,5286700.0],["2022-06-16",3.98,4.06,3.75,3.78,4124100.0],["2022-06-17",3.88,4.25,3.84,4.17,5139300.0],["2022-06-21",4.23,4.44,4.19,4.23,4386500.0],["2022-06-22",4.11,4.35,4.11,4.25,3963500.0],["2022-06-23",4.33,4.42,4.175,4.34,3250000.0],["2022-06-24",4.44,4.44,4.11,4.19,27177400.0],["2022-06-27",4.19,4.19,3.98,4.11,2890800.0],["2022-06-28",4.09,4.275,3.97,4.01,3047500.0],["2022-06-29",3.98,4.065,3.885,4.04,3222600.0],["2022-06-30",3.94,4.02,3.835,3.92,2791100.0],["2022-07-01",3.94,4.24,3.865,3.98,1143800.0],["2022-07-05",3.88,4.4,3.775,4.39,2141400.0],["2022-07-06",4.36,4.48,4.02,4.44,2176800.0],["2022-07-07",4.31,4.62,4.26,4.61,3447300.0],["2022-07-08",4.57,4.755,4.47,4.68,2112200.0],["2022-07-11",4.64,4.725,4.43,4.48,1892700.0],["2022-07-12",4.5,4.58,4.41,4.5,1988900.0],["2022-07-13",4.43,4.58,4.24,4.47,2485800.0],["2022-07-14",4.73,4.94,4.645,4.91,6103400.0],["2022-07-15",4.91,5.55,4.9,5.54,4847300.0],["2022-07-18",5.54,5.71,5.27,5.31,3309700.0],["2022-07-19",5.43,5.57,5.305,5.46,4191800.0],["2022-07-20",5.49,5.69,5.44,5.58,3667400.0],["2022-07-21",5.53,5.65,5.48,5.51,2381200.0],["2022-07-22",5.52,5.725,5.43,5.53,2801700.0],["2022-07-25",5.6,5.6,5.38,5.4,2538300.0],["2022-07-26",5.3,5.4,5.185,5.3,1785300.0],["2022-07-27",5.25,5.43,5.25,5.33,2516400.0],["2022-07-28",5.34,5.4,5.2,5.39,1343400.0],["2022-07-29",5.38,5.538,5.245,5.34,2067900.0],["2022-08-01",5.33,5.34,5.175,5.24,3310100.0],["2022-08-02",5.22,5.41,5.15,5.35,4901800.0],["2022-08-03",5.41,5.665,5.37,5.54,4776100.0],["2022-08-04",5.49,5.69,5.45,5.65,1965700.0],["2022-08-05",5.46,5.68,5.39,5.58,2287300.0],["2022-08-08",5.61,5.945,5.57,5.62,2099900.0],["2022-08-09",5.53,5.58,5.4,5.48,1391800.0],["2022-08-10",5.68,5.735,5.46,5.65,3253200.0],["2022-08-11",5.74,5.81,5.59,5.68,3271700.0],["2022-08-12",6.695,7.26,6.541,6.7,21197500.0],["2022-08-15",6.65,7.078,6.52,6.88,5501600.0],["2022-08-16",6.75,7.25,6.711,6.8,6958400.0],["2022-08-17",6.71,6.88,6.51,6.76,3971300.0],["2022-08-18",6.665,6.81,6.62,6.68,3065000.0],["2022-08-19",6.44,6.52,6.33,6.35,2477000.0],["2022-08-22",6.2,6.34,6.1,6.24,2739300.0],["2022-08-23",6.21,6.375,6.18,6.27,2374800.0],["2022-08-24",6.33,6.64,6.28,6.54,2190500.0],["2022-08-25",6.51,6.835,6.51,6.81,2895200.0],["2022-08-26",6.76,6.76,6.31,6.37,2091000.0],["2022-08-29",6.21,6.45,6.151,6.35,2661300.0],["2022-08-30",6.44,6.54,6.32,6.52,1803800.0],["2022-08-31",6.66,6.775,6.51,6.62,4258600.0],["2022-09-01",6.53,6.69,6.335,6.68,3006000.0],["2022-09-02",6.75,6.91,6.51,6.72,6677800.0],["2022-09-06",6.68,6.72,6.29,6.29,3125000.0],["2022-09-07",6.31,6.65,6.3,6.55,3242600.0],["2022-09-08",6.45,6.665,6.33,6.52,3597100.0],["2022-09-09",6.63,6.76,6.55,6.67,3947300.0],["2022-09-12",6.7,6.93,6.61,6.93,4790200.0],["2022-09-13",6.18,6.51,5.78,6.25,6651600.0],["2022-09-14",6.27,6.425,6.11,6.35,2717800.0],["2022-09-15",6.2,6.48,6.165,6.18,3745100.0],["2022-09-16",6.08,6.185,5.965,6.11,3341200.0],["2022-09-19",5.99,6.11,5.88,6.06,2775100.0],["2022-09-20",5.98,6.1,5.92,5.99,1249600.0],["2022-09-21",6.02,6.2,5.91,5.94,1810700.0],["2022-09-22",5.92,5.97,5.76,5.84,1728800.0],["2022-09-23",5.74,5.85,5.65,5.74,1600900.0],["2022-09-26",5.68,5.87,5.57,5.59,1457500.0],["2022-09-27",5.74,5.93,5.6,5.65,1557000.0],["2022-09-28",5.67,6.025,5.65,6.01,2173600.0],["2022-09-29",5.88,5.91,5.725,5.88,1780600.0],["2022-09-30",5.89,6.12,5.855,6.05,4302600.0],["2022-10-03",6.16,6.33,6.1,6.33,2491900.0],["2022-10-04",6.47,6.77,6.395,6.77,3564400.0],["2022-10-05",6.72,7.259,6.68,6.85,7463400.0],["2022-10-06",6.84,7.08,6.83,7.06,5020100.0],["2022-10-07",7.49,7.725,7.08,7.19,22336800.0],["2022-10-10",7.18,7.59,7.14,7.46,14182400.0],["2022-10-11",7.4,7.53,7.2,7.37,52644600.0],["2022-10-12",7.39,7.42,7.05,7.36,6593400.0],["2022-10-13",7.015,7.655,7.015,7.63,4165800.0],["2022-10-14",7.69,7.77,7.43,7.47,5342900.0],["2022-10-17",7.68,7.82,7.35,7.41,5704900.0],["2022-10-18",7.59,7.655,7.16,7.41,6042400.0],["2022-10-19",7.36,7.41,6.99,7.22,4442300.0],["2022-10-20",7.24,7.555,7.22,7.47,3250400.0],["2022-10-21",7.43,7.475,7.235,7.31,3457100.0],["2022-10-24",7.3,7.335,6.92,7.26,2973900.0],["2022-10-25",7.31,7.86,7.25,7.86,3785800.0],["2022-10-26",7.75,7.959,7.52,7.59,2150800.0],["2022-10-27",7.6,7.8,7.54,7.62,1693800.0],["2022-10-28",7.58,7.7,7.315,7.7,2750600.0],["2022-10-31",7.69,7.78,7.54,7.75,3567900.0],["2022-11-01",7.9,8.04,7.74,7.8,2653800.0],["2022-11-02",7.79,7.8,7.26,7.26,3140700.0],["2022-11-03",7.15,7.285,7.04,7.11,4082900.0],["2022-11-04",7.2,7.25,6.78,6.79,3399600.0],["2022-11-07",6.92,6.97,6.73,6.82,1978700.0],["2022-11-08",6.74,6.83,6.545,6.61,2757200.0],["2022-11-09",6.52,6.918,6.5,6.81,5193000.0],["2022-11-10",7.2,7.33,5.74,5.76,8639600.0],["2022-11-11",5.9,6.34,5.62,6.3,6342600.0],["2022-11-14",6.23,6.765,6.2,6.67,5656600.0],["2022-11-15",6.94,6.94,6.475,6.64,3447100.0],["2022-11-16",6.3,6.34,5.455,5.85,7208100.0],["2022-11-17",5.8,5.82,5.4,5.48,5400100.0],["2022-11-18",5.58,5.6,5.36,5.52,4026800.0],["2022-11-21",5.4,5.47,5.29,5.33,2735500.0],["2022-11-22",5.265,5.46,5.18,5.44,2663400.0],["2022-11-23",5.46,5.62,5.4,5.57,1903100.0],["2022-11-25",5.54,5.59,5.46,5.52,884200.0],["2022-11-28",5.5,5.58,5.34,5.37,2439100.0],["2022-11-29",5.41,5.53,5.37,5.45,2240600.0],["2022-11-30",5.45,5.5,5.3,5.4,3042200.0],["2022-12-01",5.42,5.53,5.31,5.4,3496100.0],["2022-12-02",5.29,5.48,5.25,5.38,2086800.0],["2022-12-05",5.32,5.42,5.29,5.31,2108700.0],["2022-12-06",5.28,5.39,5.235,5.27,2042500.0],["2022-12-07",5.26,5.32,5.125,5.3,2733400.0],["2022-12-08",5.37,5.445,5.305,5.37,1817900.0],["2022-12-09",5.36,5.57,5.291,5.52,1991400.0],["2022-12-12",5.48,5.82,5.395,5.7,4046100.0],["2022-12-13",5.89,5.96,5.46,5.5,2816600.0],["2022-12-14",5.48,5.51,5.215,5.27,4524100.0],["2022-12-15",5.131,5.31,5.06,5.09,4084400.0],["2022-12-16",4.95,5.305,4.95,5.26,7154200.0],["2022-12-19",5.204,5.27,5.05,5.08,2833600.0],["2022-12-20",5.03,5.31,5.03,5.21,2652300.0],["2022-12-21",5.23,5.36,5.14,5.34,1937700.0],["2022-12-22",5.29,5.32,5.05,5.21,2628100.0],["2022-12-23",5.22,5.22,4.97,5.08,3781800.0],["2022-12-27",5.08,5.295,5.01,5.27,3170100.0],["2022-12-28",5.25,5.3,5.09,5.24,2545900.0],["2022-12-29",5.31,5.49,5.25,5.44,2028400.0],["2022-12-30",5.36,5.5,5.32,5.47,1657600.0],["2023-01-03",5.57,5.7,5.38,5.43,2089000.0],["2023-01-04",5.5,5.54,5.35,5.42,1652100.0],["2023-01-05",5.36,5.395,5.24,5.26,1312800.0],["2023-01-06",5.33,5.335,4.99,5.15,2453900.0],["2023-01-09",5.24,5.55,5.19,5.35,2463100.0],["2023-01-10",5.34,5.415,5.25,5.36,1918700.0],["2023-01-11",5.5,5.53,5.33,5.46,1678800.0],["2023-01-12",5.45,5.85,5.425,5.81,3557400.0],["2023-01-13",5.74,5.84,5.67,5.78,1856100.0],["2023-01-17",5.79,5.91,5.695,5.88,1587700.0],["2023-01-18",5.77,6.06,5.77,5.84,3446900.0],["2023-01-19",5.72,5.98,5.72,5.83,3669900.0],["2023-01-20",5.79,5.995,5.75,5.87,2640200.0],["2023-01-23",5.91,5.99,5.8,5.96,2280200.0],["2023-01-24",5.93,6.04,5.8,5.85,2116000.0],["2023-01-25",5.76,5.888,5.62,5.81,2570500.0],["2023-01-26",5.9,5.985,5.75,5.88,2266900.0],["2023-01-27",5.86,5.95,5.83,5.92,1546600.0],["2023-01-30",5.86,5.91,5.79,5.8,1255300.0],["2023-01-31",5.85,5.99,5.83,5.96,2279400.0],["2023-02-01",5.98,6.12,5.86,6.12,2362400.0],["2023-02-02",6.12,6.45,6.12,6.21,3059800.0],["2023-02-03",6.07,6.22,5.91,6.07,2380300.0],["2023-02-06",5.96,6.075,5.9,5.99,1380000.0],["2023-02-07",6.02,6.085,5.9,6.06,1387600.0],["2023-02-08",6.0,6.095,5.835,5.85,2152300.0],["2023-02-09",5.91,5.99,5.56,5.59,2072500.0],["2023-02-10",5.53,5.62,5.43,5.59,1880500.0],["2023-02-13",5.62,5.76,5.54,5.67,1722300.0],["2023-02-14",5.64,5.71,5.5,5.59,1859700.0],["2023-02-15",5.57,5.925,5.52,5.9,2171400.0],["2023-02-16",5.8,5.83,5.62,5.63,1647500.0],["2023-02-17",5.58,5.71,5.47,5.67,1607700.0],["2023-02-21",5.55,5.71,5.51,5.68,1563000.0],["2023-02-22",5.67,5.76,5.58,5.61,2095100.0],["2023-02-23",5.67,5.8,5.605,5.75,1470800.0],["2023-02-24",5.57,5.72,5.55,5.65,2711000.0],["2023-02-27",5.76,5.95,5.68,5.75,2923800.0],["2023-02-28",5.71,5.9,5.71,5.8,3569700.0],["2023-03-01",6.36,6.76,6.32,6.6,8234800.0],["2023-03-02",6.66,6.895,6.5,6.85,4569800.0],["2023-03-03",6.47,6.88,6.46,6.84,5252400.0],["2023-03-06",6.84,7.02,6.72,6.79,3738000.0],["2023-03-07",6.78,6.95,6.73,6.81,2143400.0],["2023-03-08",6.71,7.01,6.7,6.85,9235300.0],["2023-03-09",6.87,7.051,6.74,6.75,2526100.0],["2023-03-10",6.78,6.78,6.05,6.18,6357300.0],["2023-03-13",6.0,6.07,5.805,5.84,5173000.0],["2023-03-14",6.05,6.31,5.945,6.19,3624700.0],["2023-03-15",6.05,6.26,5.97,6.15,3192500.0],["2023-03-16",6.07,6.26,5.97,6.13,5252800.0],["2023-03-17",6.1,6.12,5.91,6.04,8454100.0],["2023-03-20",6.06,6.125,5.88,6.03,2702800.0],["2023-03-21",6.11,6.35,6.085,6.33,4018900.0],["2023-03-22",6.34,6.34,6.08,6.09,2406500.0],["2023-03-23",6.15,6.32,6.09,6.17,2247000.0],["2023-03-24",6.12,6.16,5.99,6.05,1821400.0],["2023-03-27",6.09,6.12,6.015,6.06,1313500.0],["2023-03-28",6.05,6.1,5.82,5.9,3722700.0],["2023-03-29",5.98,6.0,5.83,5.96,5406800.0],["2023-03-30",6.05,6.26,5.96,6.17,6169700.0],["2023-03-31",6.24,6.45,6.19,6.28,3423500.0],["2023-04-03",6.28,6.31,5.88,6.07,2974000.0],["2023-04-04",6.1,6.125,5.865,5.93,1913200.0],["2023-04-05",5.87,5.91,5.73,5.76,1688900.0],["2023-04-06",5.77,5.965,5.72,5.93,1443300.0],["2023-04-10",5.89,5.99,5.835,5.98,2650300.0],["2023-04-11",6.0,6.05,5.82,5.91,1718600.0],["2023-04-12",5.98,6.04,5.69,5.7,2649900.0],["2023-04-13",5.75,5.89,5.71,5.85,1779800.0],["2023-04-14",5.84,5.86,5.535,5.62,2274200.0],["2023-04-17",5.62,5.68,5.5,5.67,3028400.0],["2023-04-18",5.67,5.795,5.56,5.78,1874900.0],["2023-04-19",5.73,5.775,5.56,5.75,2871400.0],["2023-04-20",5.69,5.885,5.651,5.71,2800600.0],["2023-04-21",5.67,5.73,5.615,5.66,1945400.0],["2023-04-24",5.63,5.755,5.53,5.62,2068800.0],["2023-04-25",5.55,5.576,5.19,5.21,2793900.0],["2023-04-26",5.24,5.42,5.2,5.4,2275700.0],["2023-04-27",5.47,5.5,5.36,5.49,1912500.0],["2023-04-28",5.45,5.535,5.4,5.46,1648800.0],["2023-05-01",5.44,5.5,5.324,5.37,1223400.0],["2023-05-02",5.34,5.35,5.195,5.25,1501000.0],["2023-05-03",5.31,5.505,5.26,5.39,3294800.0],["2023-05-04",5.36,5.51,5.315,5.35,1764800.0],["2023-05-05",5.43,5.62,5.405,5.56,2168100.0],["2023-05-08",5.56,5.63,5.51,5.56,2360300.0],["2023-05-09",5.7,5.75,4.25,5.06,14725100.0],["2023-05-10",5.08,5.175,4.675,4.73,9302400.0],["2023-05-11",4.77,4.94,4.7,4.86,4959500.0],["2023-05-12",4.87,4.895,4.59,4.61,4014600.0],["2023-05-15",4.62,4.68,4.54,4.59,2672000.0],["2023-05-16",4.57,4.62,4.39,4.44,2796600.0],["2023-05-17",4.43,4.54,4.38,4.47,3144300.0],["2023-05-18",4.56,4.61,4.34,4.4,4484000.0],["2023-05-19",4.48,4.56,4.42,4.45,3450400.0],["2023-05-22",4.45,4.7,4.44,4.6,3050000.0],["2023-05-23",4.56,4.72,4.45,4.5,3137700.0],["2023-05-24",4.45,4.485,4.28,4.32,5532800.0],["2023-05-25",4.36,4.39,4.165,4.19,2453600.0],["2023-05-26",4.17,4.315,4.14,4.19,2367300.0],["2023-05-30",4.24,4.319,4.11,4.14,2745200.0],["2023-05-31",4.12,4.19,4.02,4.15,8375000.0],["2023-06-01",4.16,4.37,4.16,4.34,5059900.0],["2023-06-02",4.4,4.505,4.35,4.48,2112000.0],["2023-06-05",4.44,4.49,4.37,4.45,1585600.0],["2023-06-06",4.44,4.66,4.42,4.61,7666700.0],["2023-06-07",4.63,4.71,4.52,4.55,3804300.0],["2023-06-08",4.52,4.6,4.46,4.47,3558000.0],["2023-06-09",4.49,4.548,4.43,4.5,8029700.0],["2023-06-12",4.49,4.62,4.49,4.55,4795600.0],["2023-06-13",4.59,4.655,4.55,4.64,6789300.0],["2023-06-14",4.65,4.69,4.481,4.52,3957500.0],["2023-06-15",4.51,4.61,4.455,4.6,4627500.0],["2023-06-16",4.62,4.7,4.58,4.63,8998800.0],["2023-06-20",4.6,4.91,4.55,4.87,3067200.0],["2023-06-21",4.86,4.86,4.665,4.78,4307500.0],["2023-06-22",4.74,4.89,4.72,4.79,4021200.0],["2023-06-23",4.71,4.775,4.65,4.71,11340000.0],["2023-06-26",4.7,4.78,4.64,4.68,2115800.0],["2023-06-27",4.74,4.86,4.69,4.78,2672000.0],["2023-06-28",4.75,4.88,4.73,4.8,2570300.0],["2023-06-29",4.8,4.91,4.77,4.85,3236900.0],["2023-06-30",4.91,4.923,4.8,4.81,1923300.0],["2023-07-03",4.8,4.89,4.795,4.87,1103800.0],["2023-07-05",4.82,4.83,4.74,4.75,2007100.0],["2023-07-06",4.66,4.7,4.565,4.6,1870200.0],["2023-07-07",4.58,4.71,4.58,4.61,1670800.0],["2023-07-10",4.6,4.84,4.59,4.83,3696100.0],["2023-07-11",4.98,5.05,4.85,4.99,2523200.0],["2023-07-12",5.12,5.21,4.96,4.96,5833800.0],["2023-07-13",5.02,5.19,4.99,5.14,3082900.0],["2023-07-14",5.11,5.19,5.0,5.02,1420400.0],["2023-07-17",5.02,5.19,5.02,5.18,1657600.0],["2023-07-18",5.18,5.27,5.14,5.23,1839500.0],["2023-07-19",5.24,5.3,5.19,5.26,1981600.0],["2023-07-20",5.22,5.25,5.17,5.2,1874300.0],["2023-07-21",5.2,5.255,5.15,5.18,2043900.0],["2023-07-24",5.16,5.31,5.16,5.26,1796200.0],["2023-07-25",5.25,5.33,5.22,5.25,1458200.0],["2023-07-26",5.23,5.34,5.22,5.28,2307400.0],["2023-07-27",5.34,5.36,5.11,5.14,1910800.0],["2023-07-28",5.25,5.27,5.19,5.25,1756900.0],["2023-07-31",5.27,5.36,5.256,5.32,3484500.0],["2023-08-01",5.31,5.405,5.27,5.39,2000600.0],["2023-08-02",5.29,5.32,5.14,5.16,2197700.0],["2023-08-03",5.08,5.16,5.01,5.06,1874500.0],["2023-08-04",5.06,5.105,4.91,4.92,2862700.0],["2023-08-07",4.92,5.09,4.85,5.07,4373700.0],["2023-08-08",5.35,5.72,5.29,5.65,10240900.0],["2023-08-09",5.73,5.915,5.64,5.77,4458100.0],["2023-08-10",5.83,6.07,5.74,5.92,5124600.0],["2023-08-11",5.87,5.93,5.77,5.82,3719400.0],["2023-08-14",5.61,5.84,5.61,5.73,2157800.0],["2023-08-15",5.69,5.84,5.6,5.71,2425100.0],["2023-08-16",5.67,5.7,5.57,5.67,1674400.0],["2023-08-17",5.67,5.735,5.485,5.64,2786000.0],["2023-08-18",5.53,5.85,5.52,5.83,2179300.0],["2023-08-21",5.81,5.86,5.735,5.81,1884200.0],["2023-08-22",5.85,5.96,5.795,5.93,1936000.0],["2023-08-23",5.95,6.075,5.93,6.02,3163300.0],["2023-08-24",5.99,5.99,5.822,5.95,1980700.0],["2023-08-25",5.97,6.08,5.84,5.96,1059400.0],["2023-08-28",5.99,6.09,5.975,5.99,1680700.0],["2023-08-29",5.99,6.11,5.91,6.03,2175600.0],["2023-08-30",6.02,6.15,6.0,6.14,2203200.0],["2023-08-31",6.16,6.24,6.115,6.19,2301300.0],["2023-09-01",6.24,6.31,6.14,6.27,2068800.0],["2023-09-05",6.22,6.25,6.13,6.17,2695600.0],["2023-09-06",6.18,6.36,6.14,6.19,2328400.0],["2023-09-07",6.08,6.31,6.08,6.24,2357600.0],["2023-09-08",6.24,6.28,6.1,6.21,1885700.0],["2023-09-11",6.29,6.42,6.256,6.38,2954600.0],["2023-09-12",6.34,6.48,6.305,6.31,2359600.0],["2023-09-13",6.31,6.38,6.1,6.11,2654800.0],["2023-09-14",6.14,6.305,6.11,6.11,2416900.0],["2023-09-15",6.13,6.3,6.06,6.16,13204700.0],["2023-09-18",6.12,6.179,6.0,6.01,3232200.0],["2023-09-19",6.02,6.12,5.903,6.03,3096600.0],["2023-09-20",6.03,6.085,5.84,5.85,3083700.0],["2023-09-21",5.78,6.18,5.75,6.08,4666000.0],["2023-09-22",6.19,6.39,6.03,6.04,4307400.0],["2023-09-25",6.03,6.2,6.01,6.13,2090600.0],["2023-09-26",6.11,6.16,5.87,5.89,1617300.0],["2023-09-27",5.96,6.08,5.9,6.05,2329000.0],["2023-09-28",6.04,6.205,5.98,6.13,2751400.0],["2023-09-29",6.13,6.235,6.055,6.12,2476400.0],["2023-10-02",6.12,6.265,6.115,6.21,2084300.0],["2023-10-03",6.16,6.16,5.88,5.91,1928100.0],["2023-10-04",5.94,6.08,5.91,6.04,1392300.0],["2023-10-05",6.0,6.14,5.97,6.13,1998700.0],["2023-10-06",6.12,6.288,6.09,6.24,1842800.0],["2023-10-09",6.14,6.185,5.87,6.06,3091900.0],["2023-10-10",6.05,6.26,6.05,6.08,3596800.0],["2023-10-11",6.08,6.145,5.85,5.92,1199400.0],["2023-10-12",5.95,5.95,5.75,5.78,1443600.0],["2023-10-13",5.74,5.79,5.65,5.67,1637600.0],["2023-10-16",5.73,5.93,5.665,5.88,1897300.0],["2023-10-17",5.85,6.025,5.78,6.0,2119400.0],["2023-10-18",5.92,6.0,5.843,5.85,1243300.0],["2023-10-19",5.89,5.99,5.835,5.87,1323900.0],["2023-10-20",5.9,5.91,5.695,5.77,1670600.0],["2023-10-23",5.74,5.915,5.695,5.74,1808400.0],["2023-10-24",5.79,6.12,5.79,6.04,2412400.0],["2023-10-25",5.96,5.96,5.6,5.69,3081500.0],["2023-10-26",5.72,5.79,5.605,5.68,1470800.0],["2023-10-27",5.69,5.7,5.595,5.62,1175300.0],["2023-10-30",5.7,5.968,5.656,5.76,2325300.0],["2023-10-31",5.77,5.845,5.75,5.79,1471700.0],["2023-11-01",5.79,5.84,5.605,5.75,1920200.0],["2023-11-02",5.85,5.97,5.75,5.79,1962500.0],["2023-11-03",5.86,5.95,5.69,5.71,2481300.0],["2023-11-06",5.71,5.779,5.52,5.59,3840500.0],["2023-11-07",5.59,5.74,5.515,5.72,3963800.0],["2023-11-08",5.48,5.72,5.22,5.6,5040000.0],["2023-11-09",5.65,5.71,5.25,5.29,3463700.0],["2023-11-10",5.29,5.45,5.2,5.44,1769400.0],["2023-11-13",5.34,5.485,5.28,5.39,1925600.0],["2023-11-14",5.5,5.72,5.45,5.7,2434900.0],["2023-11-15",5.67,5.9,5.67,5.7,1928100.0],["2023-11-16",5.67,5.67,5.44,5.5,1878400.0],["2023-11-17",5.6,5.65,5.46,5.47,1670400.0],["2023-11-20",5.45,5.54,5.42,5.44,3900100.0],["2023-11-21",5.38,5.47,5.355,5.4,2277700.0],["2023-11-22",5.43,5.5,5.36,5.38,1207900.0],["2023-11-24",5.35,5.5,5.35,5.49,604900.0],["2023-11-27",5.43,5.445,5.3,5.31,1503300.0],["2023-11-28",5.26,5.48,5.26,5.395,1890100.0],["2023-11-29",5.42,5.505,5.19,5.2,3483200.0],["2023-11-30",5.22,5.25,5.05,5.18,3775100.0],["2023-12-01",5.17,5.32,5.1,5.26,1636200.0],["2023-12-04",5.23,5.32,5.1,5.11,1782700.0],["2023-12-05",5.07,5.12,5.015,5.06,1349900.0],["2023-12-06",5.1,5.155,5.01,5.03,2504200.0],["2023-12-07",5.0,5.135,4.969,5.1,2091800.0],["2023-12-08",5.06,5.155,5.03,5.13,1115100.0],["2023-12-11",5.13,5.225,5.03,5.05,1503800.0],["2023-12-12",5.17,5.475,5.13,5.31,5506500.0],["2023-12-13",5.27,5.28,4.95,5.17,7253500.0],["2023-12-14",5.23,5.34,5.04,5.06,4438500.0],["2023-12-15",4.86,5.07,4.78,4.8,10434000.0],["2023-12-18",4.87,4.99,4.82,4.88,2915300.0],["2023-12-19",4.89,4.97,4.89,4.92,2832700.0],["2023-12-20",4.94,5.1,4.91,4.91,3487600.0],["2023-12-21",4.97,5.11,4.93,5.09,2389900.0],["2023-12-22",5.08,5.16,5.08,5.12,1816700.0],["2023-12-26",5.15,5.215,5.13,5.16,1533800.0],["2023-12-27",5.2,5.25,5.195,5.23,1437100.0],["2023-12-28",5.26,5.31,5.2,5.27,1317300.0],["2023-12-29",5.305,5.37,5.21,5.21,1261500.0],["2024-01-02",5.19,5.24,5.02,5.03,2639500.0],["2024-01-03",5.0,5.07,4.92,4.97,2264000.0],["2024-01-04",4.99,5.05,4.94,4.95,1788700.0],["2024-01-05",4.92,5.06,4.91,4.96,2600400.0],["2024-01-08",4.95,5.078,4.95,5.06,2192600.0],["2024-01-09",4.99,5.05,4.936,5.04,1838900.0],["2024-01-10",5.01,5.03,4.86,4.87,2032000.0],["2024-01-11",4.87,4.97,4.855,4.92,2353800.0],["2024-01-12",4.94,5.02,4.81,4.82,1630900.0],["2024-01-16",4.8,4.9,4.72,4.84,3341900.0],["2024-01-17",4.85,4.85,4.67,4.74,2174500.0],["2024-01-18",4.79,4.82,4.66,4.78,5441200.0],["2024-01-19",4.77,4.81,4.724,4.8,3559500.0],["2024-01-22",4.81,4.93,4.81,4.85,3181400.0],["2024-01-23",4.9,5.0,4.825,4.86,3497300.0],["2024-01-24",4.92,4.965,4.76,4.79,1441600.0],["2024-01-25",4.81,4.9,4.74,4.78,2321200.0],["2024-01-26",4.81,4.856,4.74,4.74,2675500.0],["2024-01-29",4.74,4.91,4.71,4.91,2669400.0],["2024-01-30",4.9,4.9,4.725,4.77,3013200.0],["2024-01-31",4.75,4.84,4.66,4.68,2590200.0],["2024-02-01",4.69,4.77,4.63,4.76,1428000.0],["2024-02-02",4.73,4.9,4.67,4.87,1508900.0],["2024-02-05",4.79,4.86,4.72,4.82,1399200.0],["2024-02-06",4.79,4.9,4.78,4.89,1341000.0],["2024-02-07",4.9,4.91,4.81,4.85,1704900.0],["2024-02-08",4.82,5.0,4.82,4.97,2169500.0],["2024-02-09",4.99,5.04,4.94,5.03,1834000.0],["2024-02-12",5.05,5.27,5.05,5.15,2905400.0],["2024-02-13",5.06,5.18,4.93,5.07,3005900.0],["2024-02-14",5.14,5.41,5.12,5.39,3114900.0],["2024-02-15",5.41,5.51,5.3,5.45,2706500.0],["2024-02-16",5.43,5.52,5.36,5.41,1866800.0],["2024-02-20",5.31,5.42,5.3,5.4,1888400.0],["2024-02-21",5.35,5.42,5.27,5.33,4047400.0],["2024-02-22",5.36,5.48,5.3,5.33,2389400.0],["2024-02-23",5.37,5.54,5.33,5.49,2126500.0],["2024-02-26",5.45,5.52,5.43,5.5,2005100.0],["2024-02-27",5.52,5.59,5.51,5.56,2436600.0],["2024-02-28",4.6,4.94,4.4,4.47,9370600.0],["2024-02-29",4.57,4.94,4.56,4.86,4220400.0],["2024-03-01",4.91,4.999,4.815,4.94,3040700.0],["2024-03-04",4.85,4.865,4.59,4.64,3843400.0],["2024-03-05",4.53,4.63,4.49,4.55,2808400.0],["2024-03-06",4.61,4.64,4.495,4.51,2381300.0],["2024-03-07",4.56,4.56,4.43,4.48,2553800.0],["2024-03-08",4.53,4.65,4.505,4.6,2164600.0],["2024-03-11",4.55,4.65,4.52,4.54,2182400.0],["2024-03-12",4.55,4.55,4.45,4.49,2238600.0],["2024-03-13",4.45,4.54,4.45,4.46,1788500.0],["2024-03-14",4.46,4.46,4.25,4.33,2870600.0],["2024-03-15",4.22,4.355,4.22,4.27,3742200.0],["2024-03-18",4.29,4.52,4.27,4.5,3748800.0],["2024-03-19",4.49,4.66,4.48,4.62,3341300.0],["2024-03-20",4.61,4.835,4.561,4.8,2680600.0],["2024-03-21",4.8,4.89,4.75,4.78,2675600.0],["2024-03-22",4.78,4.79,4.64,4.65,1535200.0],["2024-03-25",4.7,4.7,4.6,4.69,2452100.0],["2024-03-26",4.71,4.78,4.66,4.72,4442000.0],["2024-03-27",4.75,4.9,4.72,4.89,2108500.0],["2024-03-28",4.87,4.93,4.846,4.86,2057400.0],["2024-04-01",4.88,4.905,4.8,4.89,2069800.0],["2024-04-02",4.79,4.89,4.71,4.88,3092800.0],["2024-04-03",4.88,4.94,4.82,4.9,1939500.0],["2024-04-04",4.95,5.05,4.73,4.73,2434600.0],["2024-04-05",4.78,4.84,4.71,4.81,1772200.0],["2024-04-08",4.79,4.9,4.79,4.88,1320400.0],["2024-04-09",4.9,4.92,4.82,4.86,2375000.0],["2024-04-10",4.72,4.93,4.69,4.87,2368800.0],["2024-04-11",4.88,4.935,4.81,4.89,996600.0],["2024-04-12",4.85,4.885,4.78,4.83,1445300.0],["2024-04-15",4.8,4.87,4.77,4.8,2009100.0],["2024-04-16",4.79,4.88,4.73,4.82,1578000.0],["2024-04-17",4.88,4.9,4.815,4.85,1418700.0],["2024-04-18",4.85,4.915,4.8,4.85,1791200.0],["2024-04-19",4.81,4.985,4.79,4.89,2125700.0],["2024-04-22",4.89,4.99,4.87,4.94,1754000.0],["2024-04-23",4.98,5.215,4.97,5.17,1841000.0],["2024-04-24",5.17,5.17,4.95,4.96,3652800.0],["2024-04-25",4.91,4.94,4.86,4.93,2251500.0],["2024-04-26",4.96,5.02,4.92,5.01,2475600.0],["2024-04-29",5.01,5.08,4.95,4.97,2288400.0],["2024-04-30",4.95,4.99,4.91,4.94,2386800.0],["2024-05-01",4.94,5.06,4.91,4.95,1550200.0],["2024-05-02",4.97,5.03,4.9,5.0,2273200.0],["2024-05-03",5.09,5.115,5.02,5.08,1812600.0],["2024-05-06",5.07,5.29,5.035,5.2,4355200.0],["2024-05-07",5.17,5.29,5.12,5.22,2060700.0],["2024-05-08",5.72,5.93,5.37,5.88,6517700.0],["2024-05-09",5.93,5.93,5.765,5.87,2647500.0],["2024-05-10",5.83,5.92,5.76,5.84,2233200.0],["2024-05-13",5.74,5.78,5.68,5.75,3821700.0],["2024-05-14",5.68,5.915,5.68,5.86,3857500.0],["2024-05-15",5.9,5.91,5.803,5.81,2689200.0],["2024-05-16",5.762,5.9,5.74,5.86,1869900.0],["2024-05-17",5.85,5.9,5.82,5.87,2243600.0],["2024-05-20",5.86,5.89,5.78,5.88,2942000.0],["2024-05-21",5.87,6.0,5.84,5.96,3474800.0],["2024-05-22",5.92,6.06,5.9,5.94,3669200.0],["2024-05-23",5.95,5.99,5.84,5.9,2392900.0],["2024-05-24",5.93,6.08,5.93,6.03,1720500.0],["2024-05-28",6.03,6.15,6.02,6.04,2746800.0],["2024-05-29",5.91,6.085,5.91,5.99,2377700.0],["2024-05-30",5.96,6.08,5.96,6.05,2479800.0],["2024-05-31",6.03,6.09,5.93,5.99,2732400.0],["2024-06-03",6.01,6.03,5.87,5.88,2379300.0],["2024-06-04",5.86,5.9,5.77,5.81,2725000.0],["2024-06-05",5.8,5.98,5.78,5.93,1665800.0],["2024-06-06",5.94,6.01,5.875,5.92,1583900.0],["2024-06-07",5.92,5.96,5.86,5.91,1265600.0],["2024-06-10",5.85,5.87,5.705,5.77,2021700.0],["2024-06-11",5.71,5.76,5.655,5.71,1675700.0],["2024-06-12",5.8,5.85,5.62,5.7,2176000.0],["2024-06-13",5.67,5.69,5.49,5.53,1856800.0],["2024-06-14",5.46,5.55,5.415,5.47,2339400.0],["2024-06-17",5.49,5.495,5.39,5.47,1403500.0],["2024-06-18",5.49,5.52,5.34,5.4,1768700.0],["2024-06-20",5.46,5.55,5.43,5.48,2235100.0],["2024-06-21",5.32,5.45,5.32,5.44,5783500.0],["2024-06-24",5.44,5.455,5.32,5.38,2664500.0],["2024-06-25",5.37,5.59,5.37,5.59,1675300.0],["2024-06-26",5.54,5.639,5.52,5.59,1823300.0],["2024-06-27",5.62,5.65,5.54,5.57,1686500.0],["2024-06-28",5.6,5.65,5.515,5.54,5896600.0],["2024-07-01",5.55,5.595,5.36,5.43,1940100.0],["2024-07-02",5.44,5.485,5.4,5.46,1643400.0],["2024-07-03",5.45,5.515,5.45,5.47,725400.0],["2024-07-05",5.39,5.5,5.345,5.46,1874200.0],["2024-07-08",5.5,5.56,5.485,5.49,3143700.0],["2024-07-09",5.5,5.56,5.47,5.53,1750600.0],["2024-07-10",5.54,5.57,5.255,5.29,3204000.0],["2024-07-11",5.36,5.43,5.21,5.31,3435200.0],["2024-07-12",5.38,5.425,5.24,5.27,3280100.0],["2024-07-15",5.36,5.43,5.285,5.37,3202500.0],["2024-07-16",5.41,5.555,5.4,5.53,2618500.0],["2024-07-17",5.48,5.645,5.43,5.54,2218600.0],["2024-07-18",5.52,5.58,5.47,5.48,2300200.0],["2024-07-19",5.43,5.6,5.43,5.52,1431600.0],["2024-07-22",5.56,5.61,5.49,5.52,2895100.0],["2024-07-23",5.5,5.6,5.5,5.56,1635100.0],["2024-07-24",5.51,5.55,5.37,5.37,1525300.0],["2024-07-25",5.41,5.51,5.37,5.41,2132600.0],["2024-07-26",5.49,5.515,5.435,5.47,1428600.0],["2024-07-29",5.5,5.54,5.41,5.46,1148300.0],["2024-07-30",5.49,5.625,5.46,5.59,1644700.0],["2024-07-31",5.62,5.645,5.51,5.53,3031900.0],["2024-08-01",5.52,5.62,5.51,5.61,4069700.0],["2024-08-02",5.43,5.6,5.37,5.38,4336600.0],["2024-08-05",5.07,5.34,5.03,5.21,4374000.0],["2024-08-06",5.21,5.29,5.155,5.25,4325500.0],["2024-08-07",5.9,6.56,5.81,6.47,14463600.0],["2024-08-08",6.49,6.72,6.31,6.71,5964200.0],["2024-08-09",6.71,6.84,6.61,6.73,4088900.0],["2024-08-12",6.7,7.2,6.69,6.92,9044300.0],["2024-08-13",6.89,7.16,6.851,7.1,5542800.0],["2024-08-14",7.09,7.14,6.75,6.86,3089400.0],["2024-08-15",6.92,7.04,6.805,7.0,3766000.0],["2024-08-16",6.95,7.19,6.92,7.14,3098500.0],["2024-08-19",7.12,7.21,7.02,7.14,2955400.0],["2024-08-20",7.16,7.18,6.94,6.95,2688600.0],["2024-08-21",6.94,7.0,6.9,6.96,1959900.0],["2024-08-22",6.94,7.005,6.88,6.96,1715900.0],["2024-08-23",7.01,7.08,6.935,7.03,1926200.0],["2024-08-26",7.04,7.19,7.02,7.13,2236500.0],["2024-08-27",7.1,7.23,7.1,7.22,1918200.0],["2024-08-28",7.18,7.18,7.02,7.1,1461300.0],["2024-08-29",7.16,7.435,7.12,7.39,2797400.0],["2024-08-30",7.37,7.57,7.34,7.43,4060200.0],["2024-09-03",7.34,7.46,7.17,7.21,2111500.0],["2024-09-04",7.14,7.2,7.04,7.08,1786100.0],["2024-09-05",7.09,7.12,6.98,7.06,1459800.0],["2024-09-06",7.07,7.135,6.885,7.02,1844000.0],["2024-09-09",7.02,7.16,6.94,7.14,2715800.0],["2024-09-10",7.19,7.19,6.851,7.12,2248000.0],["2024-09-11",7.1,7.26,7.05,7.22,2319100.0],["2024-09-12",7.22,7.59,7.135,7.48,3227400.0],["2024-09-13",7.49,7.51,7.27,7.38,2706700.0],["2024-09-16",7.38,7.455,7.25,7.39,1944800.0],["2024-09-17",7.46,7.61,7.42,7.46,2622200.0],["2024-09-18",7.49,7.645,7.42,7.42,2227300.0],["2024-09-19",7.6,7.67,7.49,7.58,1279800.0],["2024-09-20",7.55,7.65,7.495,7.58,4213600.0],["2024-09-23",7.6,7.65,7.52,7.61,1447300.0],["2024-09-24",7.65,7.7,7.55,7.66,1027900.0],["2024-09-25",7.66,7.69,7.565,7.65,1195600.0],["2024-09-26",7.72,7.73,7.63,7.66,1862200.0],["2024-09-27",7.68,7.705,7.565,7.61,3344800.0],["2024-09-30",7.6,7.695,7.49,7.53,2009400.0],["2024-10-01",7.59,7.72,7.545,7.64,2290900.0],["2024-10-02",7.68,7.7,7.49,7.59,1284800.0],["2024-10-03",7.57,7.72,7.57,7.67,2340000.0],["2024-10-04",7.77,7.835,7.655,7.71,1750900.0],["2024-10-07",7.75,7.86,7.615,7.68,1566000.0],["2024-10-08",7.72,7.795,7.61,7.72,2046400.0],["2024-10-09",7.7,8.01,7.66,7.74,4251800.0],["2024-10-10",7.7,7.89,7.62,7.85,5443800.0],["2024-10-11",7.83,7.92,7.825,7.89,1590800.0],["2024-10-14",7.92,7.95,7.84,7.88,2417200.0],["2024-10-15",7.88,8.03,7.83,8.03,1707500.0],["2024-10-16",8.06,8.115,8.02,8.1,1528500.0],["2024-10-17",8.12,8.25,8.07,8.22,1419100.0],["2024-10-18",8.32,8.4,8.195,8.35,2702800.0],["2024-10-21",8.4,8.46,8.335,8.37,1642400.0],["2024-10-22",8.35,8.555,8.311,8.49,1753700.0],["2024-10-23",8.45,8.505,8.315,8.43,1694000.0],["2024-10-24",8.36,8.46,8.3,8.4,1723500.0],["2024-10-25",8.41,8.44,8.27,8.36,1335200.0],["2024-10-28",8.41,8.47,8.38,8.47,1400500.0],["2024-10-29",8.46,8.6,8.41,8.55,1558100.0],["2024-10-30",8.55,8.735,8.545,8.55,2551000.0],["2024-10-31",8.52,8.69,8.49,8.62,2722700.0],["2024-11-01",8.59,8.755,8.44,8.46,3192400.0],["2024-11-04",8.45,8.635,8.415,8.52,4804900.0],["2024-11-05",9.315,10.35,8.82,10.3,13578500.0],["2024-11-06",10.41,10.49,9.81,10.35,8948500.0],["2024-11-07",10.4,10.74,10.385,10.68,4421200.0],["2024-11-08",10.55,10.9,10.39,10.81,5621300.0],["2024-11-11",10.55,10.75,10.28,10.39,5148800.0],["2024-11-12",10.39,10.66,10.375,10.58,6233100.0],["2024-11-13",10.67,10.68,10.25,10.32,3501800.0],["2024-11-14",10.39,10.42,10.115,10.33,2998400.0],["2024-11-15",10.26,10.435,10.17,10.37,3190900.0],["2024-11-18",10.44,10.77,10.29,10.64,3867900.0],["2024-11-19",10.56,10.9,10.5,10.83,3819600.0],["2024-11-20",10.88,10.96,10.62,10.85,3912900.0],["2024-11-21",10.88,10.89,10.71,10.78,2361600.0],["2024-11-22",10.75,10.99,10.7,10.93,2907000.0],["2024-11-25",11.02,11.29,10.89,10.94,4017900.0],["2024-11-26",10.85,11.16,10.82,11.05,4854900.0],["2024-11-27",11.11,11.16,10.8,10.87,1731000.0],["2024-11-29",10.9,10.92,10.761,10.91,1447300.0],["2024-12-02",10.88,10.92,10.52,10.63,3301800.0],["2024-12-03",10.67,10.765,10.551,10.66,2246100.0],["2024-12-04",10.72,10.945,10.72,10.85,2164600.0],["2024-12-05",10.82,10.897,10.74,10.79,1996500.0],["2024-12-06",10.85,11.14,10.73,10.95,3136600.0],["2024-12-09",10.46,10.54,10.01,10.12,4036600.0],["2024-12-10",10.12,10.225,10.01,10.13,3415300.0],["2024-12-11",10.14,10.45,10.1,10.36,2970100.0],["2024-12-12",10.277,10.535,10.277,10.31,1457300.0],["2024-12-13",10.31,10.35,10.18,10.28,1469400.0],["2024-12-16",10.3,10.58,10.252,10.45,2441200.0],["2024-12-17",10.41,10.43,10.251,10.27,2914000.0],["2024-12-18",10.3,10.385,9.85,9.93,2910300.0],["2024-12-19",10.06,10.17,9.945,10.07,2907800.0],["2024-12-20",9.61,10.25,9.6,10.12,8659900.0],["2024-12-23",10.16,10.215,9.965,9.99,1951400.0],["2024-12-24",10.05,10.145,10.0,10.14,830700.0],["2024-12-26",10.15,10.27,10.111,10.21,1498400.0],["2024-12-27",10.16,10.239,9.945,10.01,2311900.0],["2024-12-30",9.96,10.05,9.85,10.01,1953200.0],["2024-12-31",10.09,10.21,9.97,10.04,2396400.0],["2025-01-02",10.08,10.16,9.89,10.15,1690200.0],["2025-01-03",10.17,10.5,10.17,10.48,1938800.0],["2025-01-06",10.55,10.59,10.155,10.3,3370600.0],["2025-01-07",10.4,10.55,10.08,10.38,3723300.0],["2025-01-08",10.19,10.275,9.975,10.07,3666700.0],["2025-01-10",9.93,10.01,9.73,9.87,3628400.0],["2025-01-13",9.72,9.91,9.64,9.91,2200400.0],["2025-01-14",9.97,10.16,9.87,9.91,2947700.0],["2025-01-15",10.2,10.51,10.15,10.5,3795800.0],["2025-01-16",10.6,10.78,10.58,10.73,6212500.0],["2025-01-17",10.85,10.9,10.66,10.82,5148000.0],["2025-01-21",10.95,10.95,10.29,10.34,4370700.0],["2025-01-22",10.33,10.42,10.245,10.28,1854700.0],["2025-01-23",10.23,10.245,10.085,10.19,1932100.0],["2025-01-24",10.2,10.235,10.08,10.19,1558400.0],["2025-01-27",10.02,10.275,9.9,10.21,1543100.0],["2025-01-28",10.23,10.52,10.21,10.51,1196700.0],["2025-01-29",10.47,10.695,10.395,10.67,1675300.0],["2025-01-30",10.79,10.939,10.74,10.91,1443200.0],["2025-01-31",10.91,10.935,10.48,10.6,1928100.0],["2025-02-03",10.44,10.76,10.36,10.68,3558800.0],["2025-02-04",10.68,10.84,10.51,10.83,2180600.0],["2025-02-05",10.85,11.19,10.84,11.04,2712700.0],["2025-02-06",11.07,11.11,10.725,10.8,2466100.0],["2025-02-07",10.83,10.97,10.525,10.59,2061700.0],["2025-02-10",10.69,10.733,10.41,10.5,3246300.0],["2025-02-11",10.4,10.44,9.97,10.01,2244000.0],["2025-02-12",9.92,10.12,9.86,10.09,2000400.0],["2025-02-13",10.2,10.49,10.12,10.48,2137700.0],["2025-02-14",10.49,10.56,10.349,10.56,2236800.0],["2025-02-18",10.6,10.75,10.585,10.71,2614800.0],["2025-02-19",10.7,10.75,10.52,10.65,2114900.0],["2025-02-20",10.59,10.615,10.23,10.43,2559300.0],["2025-02-21",10.54,10.54,9.84,9.85,2309300.0],["2025-02-24",9.95,10.02,9.64,9.88,4621000.0],["2025-02-25",9.96,10.145,9.76,9.95,4040100.0],["2025-02-26",9.93,10.45,9.93,10.18,5741800.0],["2025-02-27",8.56,9.19,8.48,8.68,11159600.0],["2025-02-28",8.59,8.75,8.285,8.55,5543500.0],["2025-03-03",8.52,8.585,8.17,8.35,6139300.0],["2025-03-04",8.26,8.32,7.92,8.0,4204700.0],["2025-03-05",8.05,8.42,7.94,8.34,5103000.0],["2025-03-06",8.19,8.27,7.77,7.81,2491600.0],["2025-03-07",7.75,7.785,7.35,7.48,4564200.0],["2025-03-10",7.22,7.269,6.915,7.04,4480100.0],["2025-03-11",7.05,7.19,6.98,7.06,3672600.0],["2025-03-12",7.28,7.372,7.155,7.23,3204800.0],["2025-03-13",7.18,7.19,6.95,7.1,3308200.0],["2025-03-14",7.21,7.26,7.125,7.2,2666800.0],["2025-03-17",7.16,7.35,7.105,7.31,2413100.0],["2025-03-18",7.26,7.32,7.178,7.3,3719100.0],["2025-03-19",7.32,7.7,7.31,7.64,2911100.0],["2025-03-20",7.57,7.66,7.465,7.56,2155500.0],["2025-03-21",7.21,7.56,7.21,7.46,7470900.0],["2025-03-24",7.63,7.85,7.59,7.83,3894000.0],["2025-03-25",7.88,7.97,7.735,7.78,2591400.0],["2025-03-26",7.77,7.83,7.49,7.58,1632100.0],["2025-03-27",7.57,7.575,7.415,7.43,1645500.0],["2025-03-28",7.41,7.46,7.19,7.25,1745700.0],["2025-03-31",7.04,7.335,6.98,7.31,2624500.0],["2025-04-01",7.24,7.48,7.21,7.47,1902900.0],["2025-04-02",7.31,7.56,7.28,7.55,1923300.0],["2025-04-03",7.0,7.125,6.695,6.73,6995800.0],["2025-04-04",6.41,6.47,6.07,6.21,7091000.0],["2025-04-07",5.81,6.48,5.71,6.18,6992900.0],["2025-04-08",6.43,6.48,5.78,5.9,5026300.0],["2025-04-09",5.89,6.745,5.84,6.59,7360500.0],["2025-04-10",6.5,6.5,6.065,6.25,4193100.0],["2025-04-11",6.2,6.4,6.09,6.33,4990300.0],["2025-04-14",6.54,6.55,6.33,6.41,3359900.0],["2025-04-15",6.4,6.498,6.35,6.43,4684900.0],["2025-04-16",6.37,6.48,6.31,6.41,2463800.0],["2025-04-17",6.43,6.45,6.255,6.36,2503600.0],["2025-04-21",6.26,6.27,6.04,6.15,2165400.0],["2025-04-22",6.28,6.4,6.16,6.29,4090800.0],["2025-04-23",6.45,6.74,6.43,6.65,6782900.0],["2025-04-24",6.67,6.905,6.615,6.89,3230200.0],["2025-04-25",6.84,6.97,6.811,6.97,1841800.0],["2025-04-28",7.0,7.1,6.804,6.95,2554000.0],["2025-04-29",6.97,7.1,6.92,7.07,4214500.0],["2025-04-30",6.88,7.05,6.81,7.03,2960700.0],["2025-05-01",7.11,7.17,7.05,7.09,2978100.0],["2025-05-02",7.2,7.29,7.12,7.21,2741800.0],["2025-05-05",7.18,7.31,7.09,7.11,4136700.0],["2025-05-06",7.01,7.205,6.91,7.13,4392100.0],["2025-05-07",6.435,6.9,5.95,6.16,9316300.0],["2025-05-08",6.21,6.46,6.08,6.33,6341700.0],["2025-05-09",6.55,6.85,6.495,6.63,7795900.0],["2025-05-12",7.195,7.393,6.95,7.18,11679300.0],["2025-05-13",7.46,7.63,7.32,7.46,6154500.0],["2025-05-14",7.41,7.45,7.25,7.28,3390000.0],["2025-05-15",7.18,7.28,7.02,7.1,3724700.0],["2025-05-16",7.12,7.24,7.099,7.21,2481800.0],["2025-05-19",7.06,7.21,7.02,7.14,4004800.0],["2025-05-20",7.1,7.209,7.075,7.19,5060800.0],["2025-05-21",7.1,7.175,6.885,6.9,2345200.0],["2025-05-22",6.86,6.965,6.84,6.87,2063600.0],["2025-05-23",6.72,6.895,6.695,6.81,1819600.0],["2025-05-27",6.99,6.99,6.815,6.86,2793900.0],["2025-05-28",6.9,6.93,6.77,6.81,1644700.0],["2025-05-29",6.88,6.94,6.805,6.83,1784000.0],["2025-05-30",6.78,6.84,6.71,6.81,3331600.0],["2025-06-02",6.78,6.84,6.66,6.78,1732500.0],["2025-06-03",6.72,6.77,6.545,6.71,5259000.0],["2025-06-04",6.71,6.78,6.625,6.77,2437800.0],["2025-06-05",6.77,6.99,6.725,6.88,2225600.0],["2025-06-06",6.95,7.06,6.935,7.03,2231900.0],["2025-06-09",7.09,7.09,6.97,6.98,1655900.0],["2025-06-10",6.96,6.996,6.845,6.86,2409800.0],["2025-06-11",6.91,7.03,6.85,6.96,2646100.0],["2025-06-12",6.93,7.0,6.88,6.9,1929500.0],["2025-06-13",6.76,6.81,6.47,6.51,2497100.0],["2025-06-16",6.61,6.715,6.59,6.66,2332800.0],["2025-06-17",6.6,6.69,6.58,6.59,1955500.0],["2025-06-18",6.59,6.67,6.515,6.53,2532900.0],["2025-06-20",6.53,6.63,6.465,6.49,3873300.0],["2025-06-23",6.49,6.68,6.42,6.66,2658100.0],["2025-06-24",6.78,6.93,6.74,6.91,2110300.0],["2025-06-25",6.93,6.95,6.73,6.76,2064800.0],["2025-06-26",6.8,6.875,6.75,6.82,2350900.0],["2025-06-27",6.83,6.86,6.61,6.63,6081200.0],["2025-06-30",6.7,6.895,6.69,6.85,2770900.0],["2025-07-01",6.81,6.97,6.78,6.89,3038100.0],["2025-07-02",6.9,6.989,6.845,6.93,2354600.0],["2025-07-03",6.96,7.095,6.96,6.98,1311300.0],["2025-07-07",6.94,7.03,6.64,6.68,3446700.0],["2025-07-08",6.71,6.82,6.65,6.75,2744900.0],["2025-07-09",6.81,6.915,6.74,6.89,2165900.0],["2025-07-10",6.89,6.925,6.8,6.83,1796600.0],["2025-07-11",6.77,6.795,6.46,6.48,1636500.0],["2025-07-14",6.5,7.005,6.45,6.94,3437200.0],["2025-07-15",6.95,6.96,6.66,6.66,2224300.0],["2025-07-16",6.74,6.87,6.68,6.84,2287500.0],["2025-07-17",6.88,6.95,6.81,6.9,3404600.0],["2025-07-18",6.96,6.97,6.735,6.81,2322200.0],["2025-07-21",6.89,6.915,6.805,6.83,1783700.0],["2025-07-22",6.84,6.91,6.79,6.84,1944600.0],["2025-07-23",6.84,6.87,6.73,6.81,2227700.0],["2025-07-24",6.76,6.835,6.69,6.72,1775200.0],["2025-07-25",6.74,6.85,6.72,6.81,1870100.0],["2025-07-28",6.83,6.884,6.7,6.72,2538600.0],["2025-07-29",6.78,6.78,6.6,6.61,2364400.0],["2025-07-30",6.62,6.79,6.575,6.66,3098800.0],["2025-07-31",6.63,6.71,6.535,6.57,2410800.0],["2025-08-01",6.4,6.43,6.21,6.28,3979500.0],["2025-08-04",6.38,6.45,6.32,6.35,8130700.0],["2025-08-05",6.39,6.56,6.37,6.5,5174900.0],["2025-08-06",7.28,7.619,7.15,7.42,11248400.0],["2025-08-07",7.52,7.665,6.875,6.99,6095300.0],["2025-08-08",7.0,7.045,6.61,6.64,4532400.0],["2025-08-11",6.64,6.855,6.59,6.63,3445000.0],["2025-08-12",6.71,6.81,6.63,6.78,2676700.0],["2025-08-13",6.85,6.895,6.78,6.81,2628900.0],["2025-08-14",6.72,6.75,6.61,6.69,2491100.0],["2025-08-15",6.73,6.85,6.665,6.73,3952800.0],["2025-08-18",6.71,6.92,6.71,6.86,2862000.0],["2025-08-19",6.85,6.88,6.695,6.71,2134400.0],["2025-08-20",6.71,6.76,6.55,6.65,1950400.0],["2025-08-21",6.67,6.68,6.54,6.65,3125500.0],["2025-08-22",6.65,7.045,6.64,7.01,4167400.0],["2025-08-25",7.0,7.03,6.73,6.78,2413800.0],["2025-08-26",6.76,6.82,6.69,6.76,3078500.0],["2025-08-27",6.73,6.82,6.7,6.79,2772500.0],["2025-08-28",6.85,6.97,6.82,6.88,1957600.0],["2025-08-29",6.9,7.055,6.87,6.95,4428600.0],["2025-09-02",6.85,6.86,6.665,6.74,2016600.0],["2025-09-03",6.77,6.875,6.72,6.76,2902000.0],["2025-09-04",6.76,6.775,6.6,6.7,2505800.0],["2025-09-05",6.74,6.82,6.57,6.65,2535000.0],["2025-09-08",6.72,6.79,6.63,6.76,3365300.0],["2025-09-09",6.8,6.86,6.661,6.81,2980900.0],["2025-09-10",6.79,6.87,6.44,6.47,2621900.0],["2025-09-11",6.46,6.67,6.455,6.64,2464000.0],["2025-09-12",6.61,6.63,6.47,6.5,1899400.0],["2025-09-15",6.51,6.58,6.47,6.48,2187200.0],["2025-09-16",6.48,6.6,6.435,6.57,4392300.0],["2025-09-17",6.58,6.909,6.58,6.78,3511300.0],["2025-09-18",6.86,6.885,6.59,6.64,3619900.0],["2025-09-19",6.595,6.65,6.53,6.59,9936000.0],["2025-09-22",6.6,6.72,6.5,6.72,2919800.0],["2025-09-23",6.72,6.77,6.55,6.57,3197600.0],["2025-09-24",6.58,6.705,6.465,6.47,2422100.0],["2025-09-25",6.42,6.46,6.32,6.39,2529100.0],["2025-09-26",6.4,6.416,6.3,6.33,2246900.0],["2025-09-29",6.39,6.39,6.235,6.29,2270600.0],["2025-09-30",6.33,6.33,5.925,6.05,2757000.0],["2025-10-01",6.05,6.16,6.01,6.03,3594600.0],["2025-10-02",6.03,6.14,6.02,6.07,2372200.0],["2025-10-03",6.08,6.225,6.08,6.13,2144200.0],["2025-10-06",6.22,6.3,6.06,6.2,2610300.0],["2025-10-07",6.25,6.265,6.05,6.11,2578400.0],["2025-10-08",6.14,6.18,6.0,6.15,2021700.0],["2025-10-09",6.15,6.16,5.99,6.06,2233900.0],["2025-10-10",6.09,6.156,5.84,5.85,3164400.0],["2025-10-13",5.95,5.95,5.69,5.84,2515700.0],["2025-10-14",5.73,6.005,5.715,5.94,3016500.0],["2025-10-15",5.98,6.009,5.865,5.91,1893100.0],["2025-10-16",5.9,5.965,5.7,5.72,2146900.0],["2025-10-17",5.68,5.865,5.66,5.8,2099000.0],["2025-10-20",5.86,5.99,5.84,5.96,2035400.0],["2025-10-21",6.0,6.13,5.97,6.03,2475700.0],["2025-10-22",6.0,6.03,5.935,6.0,2461200.0],["2025-10-23",6.02,6.06,5.97,6.03,2327700.0],["2025-10-24",6.08,6.14,6.065,6.07,1610000.0],["2025-10-27",6.11,6.24,6.11,6.19,2016000.0],["2025-10-28",6.19,6.245,6.1,6.12,1510900.0],["2025-10-29",6.04,6.06,5.845,5.87,2855100.0],["2025-10-30",5.83,5.935,5.74,5.75,2265900.0],["2025-10-31",5.75,5.87,5.75,5.79,2656400.0],["2025-11-03",5.81,5.84,5.69,5.73,2473600.0],["2025-11-04",5.72,5.87,5.675,5.79,3168200.0],["2025-11-05",5.835,5.835,4.915,5.47,8266200.0],["2025-11-06",5.26,5.36,5.15,5.27,3744500.0],["2025-11-07",5.215,5.42,5.2,5.37,3002800.0],["2025-11-10",5.41,5.69,5.33,5.67,5013300.0],["2025-11-11",5.67,5.74,5.58,5.63,2933700.0],["2025-11-12",5.69,5.86,5.68,5.75,3258400.0],["2025-11-13",5.72,5.72,5.545,5.57,2322700.0],["2025-11-14",5.5,5.595,5.5,5.54,1985500.0],["2025-11-17",5.5,5.585,5.38,5.4,2624800.0],["2025-11-18",5.35,5.44,5.325,5.35,2452400.0],["2025-11-19",5.4,5.535,5.375,5.45,2415100.0],["2025-11-20",5.54,5.655,5.38,5.38,3479800.0],["2025-11-21",5.46,5.58,5.44,5.54,2676100.0],["2025-11-24",5.515,5.585,5.44,5.51,2684300.0],["2025-11-25",5.52,5.73,5.5,5.7,3010300.0],["2025-11-26",5.71,5.84,5.7,5.74,3018300.0],["2025-11-28",5.76,5.865,5.74,5.78,1277600.0],["2025-12-01",5.69,5.84,5.67,5.72,3401500.0],["2025-12-02",5.71,5.86,5.65,5.75,2507200.0],["2025-12-03",5.78,5.86,5.7,5.72,2729100.0],["2025-12-04",5.71,5.79,5.61,5.72,2457200.0],["2025-12-05",5.7,5.79,5.66,5.68,1929400.0],["2025-12-08",5.69,5.795,5.63,5.65,3239900.0],["2025-12-09",5.63,5.79,5.63,5.75,2664600.0],["2025-12-10",5.74,5.9,5.72,5.88,2976900.0],["2025-12-11",5.86,5.98,5.845,5.89,2649400.0],["2025-12-12",5.94,5.97,5.91,5.96,2041000.0],["2025-12-15",5.95,6.02,5.82,5.82,2898800.0],["2025-12-16",5.78,5.975,5.75,5.89,2705000.0],["2025-12-17",5.91,6.065,5.845,5.9,3189400.0],["2025-12-18",5.94,6.01,5.815,5.83,2679600.0],["2025-12-19",5.88,5.92,5.72,5.8,8205700.0],["2025-12-22",5.82,5.94,5.755,5.78,3293500.0],["2025-12-23",5.76,5.775,5.46,5.56,5024100.0],["2025-12-24",5.59,5.71,5.58,5.66,1748400.0],["2025-12-26",5.62,5.73,5.608,5.71,2188500.0],["2025-12-29",5.68,5.725,5.64,5.69,2010400.0],["2025-12-30",5.66,5.74,5.62,5.71,2652600.0],["2025-12-31",5.69,5.715,5.61,5.62,2226600.0],["2026-01-02",5.67,5.68,5.415,5.44,2614800.0],["2026-01-05",5.41,5.58,5.4,5.45,2934900.0],["2026-01-06",5.42,5.51,5.345,5.47,3150500.0],["2026-01-07",5.48,5.52,5.42,5.44,2151200.0],["2026-01-08",5.39,5.53,5.37,5.4,3083600.0],["2026-01-09",5.4,5.485,5.32,5.44,3123500.0],["2026-01-12",5.41,5.47,5.365,5.43,2463800.0],["2026-01-13",5.42,5.44,5.25,5.26,2685600.0],["2026-01-14",5.26,5.36,5.25,5.3,4821000.0],["2026-01-15",5.31,5.42,5.265,5.4,3861400.0],["2026-01-16",5.37,5.45,5.325,5.39,3859600.0],["2026-01-20",5.21,5.45,5.21,5.34,4076200.0],["2026-01-21",5.36,5.51,5.35,5.47,3608700.0],["2026-01-22",5.53,6.04,5.515,5.94,7459200.0],["2026-01-23",5.88,6.25,5.78,6.16,8388100.0],["2026-01-26",6.16,6.29,6.055,6.09,6075400.0],["2026-01-27",6.13,6.43,6.01,6.4,8635800.0],["2026-01-28",6.42,6.52,6.12,6.3,6202200.0],["2026-01-29",6.31,6.455,6.16,6.43,6478700.0],["2026-01-30",6.39,6.535,6.35,6.39,6316600.0],["2026-02-02",6.31,6.44,6.09,6.1,5112900.0],["2026-02-03",6.005,6.03,5.74,5.93,4785600.0],["2026-02-04",5.93,6.175,5.88,6.04,5412300.0],["2026-02-05",6.03,6.11,5.84,5.9,6177300.0],["2026-02-06",6.08,6.36,6.01,6.33,5152300.0],["2026-02-09",6.35,6.44,6.07,6.08,3684500.0],["2026-02-10",6.12,6.24,5.99,6.0,3106400.0],["2026-02-11",6.02,6.04,5.8,5.89,3272800.0],["2026-02-12",5.9,5.915,5.3,5.38,4455000.0],["2026-02-13",5.36,5.495,5.21,5.395,3773000.0],["2026-02-17",5.4,5.545,5.29,5.35,2979300.0],["2026-02-18",5.39,5.54,5.36,5.53,2475200.0],["2026-02-19",5.49,5.62,5.33,5.42,2957900.0],["2026-02-20",5.32,5.54,5.32,5.41,2463600.0],["2026-02-23",5.32,5.37,4.89,4.94,6359500.0],["2026-02-24",4.93,5.07,4.835,5.03,4652100.0],["2026-02-25",5.13,5.3,5.13,5.24,3785700.0],["2026-02-26",4.775,4.849,4.175,4.27,9779100.0],["2026-02-27",4.21,4.465,4.18,4.32,6664200.0],["2026-03-02",4.14,4.6,4.08,4.58,4332000.0],["2026-03-03",4.43,4.61,4.42,4.59,3613200.0],["2026-03-04",4.62,4.81,4.6,4.78,3495000.0],["2026-03-05",4.7,4.88,4.695,4.85,5274600.0],["2026-03-06",4.71,4.81,4.66,4.7,3497300.0],["2026-03-09",4.53,4.76,4.405,4.71,4963000.0],["2026-03-10",4.66,4.78,4.56,4.67,3835200.0],["2026-03-11",4.66,4.78,4.525,4.63,3499100.0],["2026-03-12",4.55,4.65,4.32,4.43,11110700.0],["2026-03-13",4.45,4.6,4.44,4.54,4208100.0],["2026-03-16",4.58,4.655,4.535,4.59,4038600.0],["2026-03-17",4.62,4.845,4.62,4.74,4068700.0],["2026-03-18",4.65,4.75,4.57,4.63,3369800.0],["2026-03-19",4.58,4.64,4.48,4.55,7377300.0],["2026-03-20",4.52,4.57,4.45,4.47,6631400.0],["2026-03-23",4.56,4.84,4.56,4.79,4509500.0],["2026-03-24",4.74,4.8,4.644,4.73,2909700.0],["2026-03-25",4.87,4.99,4.72,4.89,3651400.0],["2026-03-26",4.78,5.07,4.77,4.99,3261300.0],["2026-03-27",4.9,4.938,4.75,4.78,2222500.0],["2026-03-30",4.82,4.86,4.71,4.77,2521200.0],["2026-03-31",4.88,4.95,4.69,4.83,2810700.0],["2026-04-01",4.89,4.945,4.815,4.83,2828100.0],["2026-04-02",4.75,4.95,4.7,4.92,2424700.0],["2026-04-06",4.91,5.02,4.9,4.92,2177200.0],["2026-04-07",4.87,4.935,4.785,4.81,2402100.0],["2026-04-08",5.07,5.12,4.635,4.65,4970700.0],["2026-04-09",4.66,4.716,4.38,4.56,7256300.0],["2026-04-10",4.55,4.64,4.49,4.64,2998800.0],["2026-04-13",4.6,4.84,4.581,4.81,2263400.0],["2026-04-14",4.81,5.015,4.81,4.97,1785900.0],["2026-04-15",5.01,5.15,5.01,5.13,2238400.0],["2026-04-16",5.13,5.23,5.1,5.17,2957600.0],["2026-04-17",5.26,5.32,5.2,5.27,2134100.0],["2026-04-20",5.26,5.35,5.14,5.2,4180600.0],["2026-04-21",5.22,5.34,5.12,5.17,1850000.0],["2026-04-22",5.2,5.265,5.155,5.2,1938200.0],["2026-04-23",5.12,5.18,4.815,4.92,2464000.0],["2026-04-24",4.97,5.14,4.9,5.11,2198800.0],["2026-04-27",5.08,5.18,5.065,5.1,1963200.0],["2026-04-28",5.11,5.23,5.055,5.18,1627800.0],["2026-04-29",5.13,5.175,4.95,5.05,3091700.0],["2026-04-30",5.09,5.14,4.86,4.98,2584800.0],["2026-05-01",5.04,5.11,5.0,5.04,2024400.0],["2026-05-04",5.02,5.12,4.98,5.01,4815000.0],["2026-05-05",5.03,5.03,4.88,4.91,3521200.0],["2026-05-06",4.93,4.96,4.8,4.86,4135600.0],["2026-05-07",5.13,5.17,4.73,5.06,8177700.0],["2026-05-08",5.11,5.255,5.01,5.16,8387900.0],["2026-05-11",5.17,5.265,5.09,5.11,5861200.0],["2026-05-12",5.1,5.17,5.06,5.12,5701500.0],["2026-05-13",5.06,5.065,4.855,4.93,4439900.0],["2026-05-14",4.95,5.035,4.86,4.87,4471300.0],["2026-05-15",4.81,4.905,4.59,4.6,4807100.0],["2026-05-18",4.58,4.81,4.52,4.8,3468800.0],["2026-05-19",4.84,4.97,4.73,4.8,3217800.0],["2026-05-20",4.87,4.97,4.808,4.96,2475700.0],["2026-05-21",4.9,5.0,4.81,5.0,2816000.0],["2026-05-22",4.99,5.02,4.895,4.94,4075600.0],["2026-05-26",4.96,4.975,4.88,4.95,3094200.0],["2026-05-27",4.94,5.065,4.94,4.99,3593400.0],["2026-05-28",4.97,5.1,4.93,5.1,4053000.0],["2026-05-29",5.07,5.3,5.06,5.2,4328100.0],["2026-06-01",5.21,5.44,5.21,5.43,5928400.0],["2026-06-02",5.33,5.545,5.16,5.35,8743400.0],["2026-06-03",5.35,5.35,4.9,5.09,4651700.0],["2026-06-04",5.18,5.31,5.1,5.13,6515200.0],["2026-06-05",5.13,5.16,4.93,5.04,3423900.0],["2026-06-08",5.04,5.155,4.97,5.14,2381300.0],["2026-06-09",5.2,6.645,5.17,6.39,52022800.0],["2026-06-10",6.45,6.71,6.32,6.67,15437300.0],["2026-06-11",6.6,6.8,6.52,6.75,8840100.0],["2026-06-12",6.78,6.85,6.6,6.75,9345700.0],["2026-06-15",7.025,7.05,6.985,7.03,78628200.0],["2026-06-16",7.03,7.04,7.01,7.02,18802300.0],["2026-06-17",7.02,7.04,7.0,7.02,8751300.0],["2026-06-18",7.03,7.05,7.01,7.02,13763200.0],["2026-06-22",7.03,7.03,7.02,7.02,5091900.0],["2026-06-23",7.02,7.06,7.02,7.06,6395100.0],["2026-06-24",7.06,7.11,7.05,7.09,5463700.0],["2026-06-25",7.105,7.14,7.03,7.04,4206500.0],["2026-06-26",7.04,7.16,7.04,7.13,9802500.0],["2026-06-29",7.13,7.14,7.045,7.09,5231600.0],["2026-06-30",7.09,7.13,7.07,7.12,4158500.0],["2026-07-01",7.11,7.13,7.09,7.09,3407800.0],["2026-07-02",7.11,7.11,7.08,7.09,2156500.0],["2026-07-06",7.1,7.13,7.09,7.13,2290640.23213],["2026-07-07",7.12,7.15,7.1,7.1,3800364.201847],["2026-07-08",7.085,7.1,7.08,7.085,3736306.711767],["2026-07-09",7.09,7.1,7.07,7.09,4193929.678575],["2026-07-10",7.09,7.1,7.08,7.1,3653492.538891],["2026-07-13",7.1,7.115,7.1,7.1,1871663.046732],["2026-07-14",7.11,7.12,7.1,7.1,2419682.036619],["2026-07-15",7.12,7.12,7.1,7.11,2145722.65085],["2026-07-16",7.11,7.11,7.09,7.09,3212815.635797],["2026-07-17",7.096,7.12,7.08,7.12,3506431.398111],["2026-07-20",7.1,7.14,7.1,7.13,3388636.278273],["2026-07-21",7.12,7.15,7.1,7.12,2571446.787803],["2026-07-22",7.11,7.13,7.11,7.12,1470185.519229],["2026-07-23",7.12,7.13,7.11,7.12,2534551.360618],["2026-07-24",7.13,7.13,7.115,7.12,1343179.536475],["2026-07-27",7.12,7.13,7.12,7.12,2643094.267155],["2026-07-28",7.13,7.18,7.12,7.15,3301948.134467],["2026-07-29",7.14,7.17,7.12,7.12,12176262.020716],["2026-07-30",7.16,7.17,7.14,7.16,7940444.098276],["2026-07-31",7.18,7.18,7.15,7.17,6668240.056024],["2026-08-03",7.18,7.18,7.1,7.11,11848062.503736],["2026-08-04",7.1,7.14,7.1,7.13,5571279.751054],["2026-08-05",7.13,7.14,7.09,7.12,4017333.549864],["2026-08-06",7.12,7.13,7.11,7.11,2899988.683519],["2026-08-07",7.12,7.13,7.1,7.1,3933240.129169],["2026-08-10",7.11,7.12,7.1,7.1,2209741.712177],["2026-08-11",7.1,7.11,7.08,7.09,5068879.507972],["2026-08-12",7.09,7.12,7.02,7.12,11412450.611463],["2026-08-13",7.12,7.16,7.11,7.14,3752691.935364],["2026-08-14",7.14,7.15,7.115,7.13,5211234.599832]]}