{"t":"PCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-14",10.2,10.2,10.2,10.2,200.0],["2020-07-15",10.2,10.2,10.2,10.2,0.0],["2020-07-16",10.2,10.2,10.2,10.2,100.0],["2020-07-17",10.2,10.2,10.2,10.2,0.0],["2020-07-20",9.92,9.92,9.92,9.92,200.0],["2020-07-21",9.92,9.92,9.92,9.92,0.0],["2020-07-22",9.92,9.92,9.92,9.92,0.0],["2020-07-23",9.94,9.94,9.92,9.92,2000.0],["2020-07-24",9.92,9.92,9.92,9.92,0.0],["2020-07-27",9.92,9.92,9.92,9.92,4000.0],["2020-07-28",9.92,9.92,9.92,9.92,0.0],["2020-07-29",9.92,9.92,9.92,9.92,0.0],["2020-07-30",9.92,9.92,9.92,9.92,0.0],["2020-07-31",9.88,9.955,9.88,9.88,6500.0],["2020-08-03",9.88,9.88,9.88,9.88,100.0],["2020-08-04",9.88,9.88,9.88,9.88,0.0],["2020-08-05",9.88,9.88,9.88,9.88,0.0],["2020-08-06",9.88,9.88,9.88,9.88,100.0],["2020-08-07",9.88,9.88,9.88,9.88,0.0],["2020-08-10",9.88,9.88,9.88,9.88,0.0],["2020-08-11",9.88,9.88,9.88,9.88,0.0],["2020-08-12",9.88,9.88,9.88,9.88,0.0],["2020-08-13",9.91,9.93,9.88,9.88,12200.0],["2020-08-14",9.88,9.88,9.88,9.88,0.0],["2020-08-17",9.88,9.88,9.88,9.88,0.0],["2020-08-18",9.88,9.88,9.88,9.88,100.0],["2020-08-19",9.94,9.94,9.94,9.94,1000.0],["2020-08-20",9.88,9.905,9.87,9.87,10900.0],["2020-08-21",9.84,9.84,9.84,9.84,9800.0],["2020-08-24",9.84,9.84,9.84,9.84,0.0],["2020-08-25",9.78,9.78,9.78,9.78,1000.0],["2020-08-26",9.78,9.78,9.78,9.78,0.0],["2020-08-27",9.78,9.78,9.78,9.78,0.0],["2020-08-28",9.78,9.78,9.78,9.78,0.0],["2020-08-31",9.9,9.9,9.86,9.9,12900.0],["2020-09-01",9.825,9.94,9.825,9.94,200.0],["2020-09-02",9.76,9.95,9.76,9.94,146400.0],["2020-09-03",9.94,9.98,9.94,9.95,11100.0],["2020-09-04",9.96,9.96,9.94,9.95,13700.0],["2020-09-08",10.0,10.0,9.93,9.93,13600.0],["2020-09-09",9.93,9.94,9.92,9.92,12000.0],["2020-09-10",9.94,9.94,9.93,9.93,1500.0],["2020-09-11",9.93,9.93,9.92,9.92,10800.0],["2020-09-14",9.96,9.96,9.96,9.96,600.0],["2020-09-15",9.93,9.97,9.92,9.97,2700.0],["2020-09-16",9.93,9.93,9.93,9.93,500.0],["2020-09-17",9.93,9.93,9.93,9.93,121000.0],["2020-09-18",9.93,9.93,9.93,9.93,0.0],["2020-09-21",10.0,10.0,10.0,10.0,1600.0],["2020-09-22",9.95,9.96,9.93,9.93,7500.0],["2020-09-23",9.93,9.98,9.93,9.98,1300.0],["2020-09-24",9.95,9.95,9.95,9.95,2200.0],["2020-09-25",9.95,9.95,9.93,9.94,4100.0],["2020-09-28",9.94,9.94,9.93,9.93,26200.0],["2020-09-29",9.93,9.93,9.93,9.93,0.0],["2020-09-30",9.95,9.95,9.95,9.95,500.0],["2020-10-01",9.94,9.98,9.93,9.95,5300.0],["2020-10-02",9.95,9.95,9.83,9.93,34200.0],["2020-10-05",9.93,10.0,9.93,10.0,10500.0],["2020-10-06",9.96,9.96,9.89,9.89,198900.0],["2020-10-07",9.9,9.91,9.89,9.89,217200.0],["2020-10-08",9.94,9.94,9.88,9.88,84600.0],["2020-10-09",9.88,9.88,9.88,9.88,0.0],["2020-10-12",9.98,10.05,9.89,9.89,4700.0],["2020-10-13",9.89,9.89,9.89,9.89,0.0],["2020-10-14",10.08,10.09,10.08,10.09,1100.0],["2020-10-15",10.06,10.08,10.06,10.08,1400.0],["2020-10-16",10.08,10.08,10.08,10.08,0.0],["2020-10-19",10.08,10.08,10.08,10.08,100.0],["2020-10-20",10.02,10.02,9.88,9.88,34000.0],["2020-10-21",9.88,9.89,9.88,9.88,4000.0],["2020-10-22",9.88,9.88,9.88,9.88,500.0],["2020-10-23",9.95,9.95,9.95,9.95,400.0],["2020-10-26",9.95,9.95,9.92,9.92,200000.0],["2020-10-27",9.92,9.92,9.92,9.92,0.0],["2020-10-28",9.9,9.91,9.9,9.9,44300.0],["2020-10-29",9.85,9.95,9.8,9.88,14000.0],["2020-10-30",9.88,10.2,9.88,9.88,306100.0],["2020-11-02",10.07,10.08,9.9,9.969,22800.0],["2020-11-03",9.94,10.0,9.94,10.0,2800.0],["2020-11-04",10.0,10.05,10.0,10.03,36500.0],["2020-11-05",10.08,10.145,10.04,10.08,79500.0],["2020-11-06",10.02,10.1,10.02,10.09,72400.0],["2020-11-09",9.99,10.071,9.99,10.071,900.0],["2020-11-10",10.071,10.071,10.071,10.071,0.0],["2020-11-11",10.07,10.07,10.0,10.0,900.0],["2020-11-12",10.07,10.35,10.06,10.125,12100.0],["2020-11-13",10.1,10.1,10.05,10.1,21300.0],["2020-11-16",10.48,10.55,10.25,10.5,2729700.0],["2020-11-17",10.59,10.7,10.36,10.45,911200.0],["2020-11-18",10.45,10.54,10.221,10.39,148600.0],["2020-11-19",10.46,10.46,10.34,10.45,459600.0],["2020-11-20",10.45,10.6,10.31,10.4,160100.0],["2020-11-23",10.4,10.55,10.35,10.46,111100.0],["2020-11-24",10.55,10.724,10.4,10.44,145500.0],["2020-11-25",10.64,10.69,10.37,10.69,636700.0],["2020-11-27",11.05,11.1,10.81,11.1,538800.0],["2020-11-30",12.07,12.08,10.82,11.18,663800.0],["2020-12-01",11.43,11.5,10.9,11.4,372000.0],["2020-12-02",11.01,11.95,10.9,11.42,305000.0],["2020-12-03",11.5,12.33,11.5,12.25,431700.0],["2020-12-04",12.55,12.96,12.34,12.86,475000.0],["2020-12-07",13.23,14.2,12.65,13.72,590200.0],["2020-12-08",14.16,14.5,13.01,14.01,326800.0],["2020-12-09",14.29,15.66,14.01,14.65,397900.0],["2020-12-10",14.75,15.61,14.49,14.7,424600.0],["2020-12-11",14.9,15.05,13.55,13.88,325800.0],["2020-12-14",13.85,13.9,12.51,13.45,462600.0],["2020-12-15",13.39,13.77,12.75,13.75,149500.0],["2020-12-16",13.72,13.8,13.03,13.77,178000.0],["2020-12-17",14.19,14.19,13.609,13.82,34600.0],["2020-12-18",14.6,14.6,13.75,14.31,72300.0],["2020-12-21",14.54,15.39,14.13,15.15,108400.0],["2020-12-22",14.79,15.49,14.7,15.19,117100.0],["2020-12-23",15.27,16.95,15.022,15.67,310100.0],["2020-12-24",16.06,16.75,15.54,16.23,64800.0],["2020-12-28",17.0,17.75,16.2,16.82,113300.0],["2020-12-29",16.32,16.98,15.8,16.98,90200.0],["2020-12-30",16.96,16.96,16.21,16.45,64200.0],["2020-12-31",16.51,16.876,15.92,16.13,43400.0],["2021-01-04",16.1,16.379,14.64,15.875,98000.0],["2021-01-05",15.51,15.765,15.03,15.38,49700.0],["2021-01-06",15.7,16.4,15.2,15.76,53200.0],["2021-01-07",16.2,16.44,14.263,15.75,128200.0],["2021-01-08",16.04,16.2,14.93,15.5,174100.0],["2021-01-11",15.45,16.01,14.724,16.0,106600.0],["2021-01-12",15.7,16.45,15.02,15.35,92200.0],["2021-01-13",15.97,16.43,15.35,16.43,129400.0],["2021-01-14",16.49,19.0,15.902,17.0,380800.0],["2021-01-15",16.52,17.5,16.4,16.89,77500.0],["2021-01-19",16.9,17.12,16.38,16.6,127900.0],["2021-01-20",16.53,17.19,16.5,17.06,121300.0],["2021-01-21",17.0,20.19,16.9,18.53,703300.0],["2021-01-22",18.5,20.06,18.448,18.99,526400.0],["2021-01-25",19.77,20.22,17.87,18.58,293000.0],["2021-01-26",18.31,19.77,18.31,18.95,82400.0],["2021-01-27",19.47,19.47,18.315,18.94,112300.0],["2021-01-28",19.89,19.89,17.95,18.21,183000.0],["2021-01-29",18.79,18.79,17.45,17.69,63300.0],["2021-02-01",18.06,18.06,17.02,17.69,271400.0],["2021-02-02",17.66,18.5,17.5,18.09,346200.0],["2021-02-03",18.18,19.29,18.09,19.0,261900.0],["2021-02-04",19.0,20.99,19.0,20.71,379400.0],["2021-02-05",20.61,24.444,20.01,24.11,490700.0],["2021-02-08",25.69,27.98,25.0,26.4,612400.0],["2021-02-09",27.14,27.4,25.28,26.4,185800.0],["2021-02-10",26.52,27.21,24.51,25.31,169700.0],["2021-02-11",26.0,26.92,24.77,26.73,322300.0],["2021-02-12",26.71,29.9,25.93,29.04,318800.0],["2021-02-16",31.75,31.986,27.42,27.8,497800.0],["2021-02-17",27.55,29.0,26.06,27.5,226700.0],["2021-02-18",27.4,28.5,25.85,26.5,254000.0],["2021-02-19",26.66,27.9,26.66,26.85,151100.0],["2021-02-22",26.85,27.821,23.25,24.61,177800.0],["2021-02-23",21.62,25.0,20.5,24.19,309800.0],["2021-02-24",23.71,25.47,23.0,24.6,148100.0],["2021-02-25",24.15,25.88,21.84,23.66,203300.0],["2021-02-26",22.96,24.49,19.89,24.0,372000.0],["2021-03-01",23.76,27.98,23.76,26.23,657000.0],["2021-03-02",26.01,27.5,25.99,25.99,63300.0],["2021-03-03",26.0,26.53,21.5,21.52,307900.0],["2021-03-04",21.38,22.743,15.64,19.24,612200.0],["2021-03-05",19.77,21.87,17.025,20.51,358300.0],["2021-03-08",21.25,23.5,20.8,21.16,379800.0],["2021-03-09",22.0,23.53,21.32,22.9,289400.0],["2021-03-10",24.74,24.74,22.71,24.33,198900.0],["2021-03-11",27.06,27.87,25.25,27.87,289600.0],["2021-03-12",27.85,27.85,25.52,26.35,327900.0],["2021-03-15",25.83,26.55,25.135,25.7,147400.0],["2021-03-16",26.25,26.98,24.3,25.75,178300.0],["2021-03-17",25.95,30.88,25.95,28.9,2038500.0],["2021-03-18",31.635,35.75,31.1,32.69,1379900.0],["2021-03-19",31.0,33.99,31.0,32.32,1792600.0],["2021-03-22",33.08,34.92,28.9,32.21,3155800.0],["2021-03-23",31.49,33.98,29.371,32.65,1579500.0],["2021-03-24",33.37,33.9,30.16,32.07,708200.0],["2021-03-25",31.75,31.906,26.9,29.29,1315000.0],["2021-03-26",29.47,30.049,26.431,27.76,934100.0],["2021-03-29",27.5,28.37,24.65,24.97,706100.0],["2021-03-30",25.0,25.49,22.87,23.62,1271600.0],["2021-03-31",23.96,26.5,23.76,25.5,1226600.0],["2021-04-01",26.38,27.28,23.78,25.23,1482300.0],["2021-04-05",25.9,26.2,24.3,25.73,528300.0],["2021-04-06",25.72,26.175,24.8,25.67,1217200.0],["2021-04-07",25.71,27.67,25.71,26.23,967300.0],["2021-04-08",26.59,27.8,26.36,27.1,925700.0],["2021-04-09",27.49,28.55,27.097,27.82,618600.0],["2021-04-12",28.74,28.74,27.52,27.99,721500.0],["2021-04-13",28.25,28.97,27.56,28.57,701000.0],["2021-04-14",28.77,29.79,28.77,29.02,712100.0],["2021-04-15",29.16,29.74,27.6,28.15,593200.0],["2021-04-16",28.26,28.865,25.88,25.98,697400.0],["2021-04-19",25.9,26.34,23.05,23.59,1123000.0],["2021-04-20",24.01,24.5,22.43,23.15,1019100.0],["2021-04-21",23.76,25.75,22.88,24.6,1189100.0],["2021-04-22",24.6,26.86,24.2,25.88,787500.0],["2021-04-23",25.62,27.65,25.62,26.43,656800.0],["2021-04-26",26.63,27.94,26.277,27.34,667700.0],["2021-04-27",27.39,28.25,25.25,27.34,925900.0],["2021-04-28",26.99,28.25,26.67,27.18,529900.0],["2021-04-29",27.25,27.63,26.24,26.54,510700.0],["2021-04-30",26.5,26.63,25.28,25.82,621300.0],["2021-05-03",26.0,27.45,25.72,26.2,673000.0],["2021-05-04",25.85,26.27,24.76,26.01,720900.0],["2021-05-05",26.11,26.11,24.49,24.59,644500.0],["2021-05-06",19.21,19.42,13.55,14.83,11001100.0],["2021-05-07",14.418,16.18,13.97,15.18,3195400.0],["2021-05-10",15.25,15.44,12.351,12.63,2052400.0],["2021-05-11",12.24,13.6,11.43,13.45,3723400.0],["2021-05-12",13.02,13.566,12.26,12.59,1193300.0],["2021-05-13",12.86,12.891,10.06,10.82,3075900.0],["2021-05-14",11.05,12.765,10.7,12.43,2673400.0],["2021-05-17",12.68,14.32,11.29,13.86,2486600.0],["2021-05-18",13.59,14.085,13.14,13.39,1633600.0],["2021-05-19",12.85,15.46,12.501,14.68,1803800.0],["2021-05-20",15.25,15.89,14.71,15.85,1273600.0],["2021-05-21",15.76,17.91,15.56,17.74,1274700.0],["2021-05-24",18.1,18.443,16.15,16.42,1157600.0],["2021-05-25",16.25,16.6,15.588,16.01,798800.0],["2021-05-26",16.14,17.64,16.01,16.83,801600.0],["2021-05-27",17.4,18.28,16.69,17.46,1033200.0],["2021-05-28",17.66,17.81,16.93,17.42,507000.0],["2021-06-01",17.06,17.988,16.97,17.61,1147300.0],["2021-06-02",18.0,20.13,18.0,19.69,2192000.0],["2021-06-03",19.1,20.36,18.5,18.94,1931100.0],["2021-06-04",19.22,21.32,18.65,20.07,2011600.0],["2021-06-07",20.57,23.39,20.13,20.93,2505100.0],["2021-06-08",21.14,22.51,21.066,22.47,1750000.0],["2021-06-09",22.33,22.69,19.63,19.79,1459400.0],["2021-06-10",20.29,20.52,18.801,19.1,1336700.0],["2021-06-11",18.94,19.87,18.643,19.65,896500.0],["2021-06-14",20.0,20.56,18.56,18.61,977700.0],["2021-06-15",18.63,19.33,17.85,19.03,1562700.0],["2021-06-16",19.18,21.37,19.173,20.55,2545100.0],["2021-06-17",20.2,22.89,20.2,22.41,2828200.0],["2021-06-18",22.17,22.8,21.51,22.4,6978200.0],["2021-06-21",22.35,22.87,21.54,22.67,2035500.0],["2021-06-22",22.55,23.43,21.31,23.29,1756100.0],["2021-06-23",23.59,25.89,23.2,25.14,1386700.0],["2021-06-24",25.59,27.92,24.12,25.57,1544700.0],["2021-06-25",25.64,26.15,23.88,24.18,5031700.0],["2021-06-28",23.25,24.53,22.87,23.51,1103800.0],["2021-06-29",23.74,23.99,22.5,22.74,915500.0],["2021-06-30",23.05,23.66,22.64,23.65,860100.0],["2021-07-01",23.76,24.7,23.02,24.48,1118900.0],["2021-07-02",24.49,24.792,22.12,22.68,711700.0],["2021-07-06",22.75,22.78,19.71,19.86,1614300.0],["2021-07-07",19.86,20.19,18.275,19.33,959800.0],["2021-07-08",18.86,19.48,18.49,19.34,1090700.0],["2021-07-09",19.78,20.75,19.5,20.22,588400.0],["2021-07-12",20.01,20.24,18.53,19.31,568200.0],["2021-07-13",19.04,20.44,18.28,19.01,956900.0],["2021-07-14",19.2,19.75,16.47,17.15,1348700.0],["2021-07-15",17.16,17.92,16.14,16.5,1027300.0],["2021-07-16",16.74,16.948,15.82,15.84,646800.0],["2021-07-19",15.18,16.87,14.91,16.42,1325900.0],["2021-07-20",16.39,16.81,15.85,16.8,632000.0],["2021-07-21",17.0,17.43,16.68,16.74,474100.0],["2021-07-22",16.78,16.78,15.55,15.71,840900.0],["2021-07-23",15.87,15.94,14.65,15.03,737400.0],["2021-07-26",15.09,15.72,14.6,15.49,591200.0],["2021-07-27",15.59,15.93,14.25,15.02,668100.0],["2021-07-28",15.02,16.51,15.02,16.11,769200.0],["2021-07-29",16.23,16.23,15.23,15.73,623000.0],["2021-07-30",15.82,16.067,14.13,14.81,872100.0],["2021-08-02",14.77,15.06,14.09,14.48,688500.0],["2021-08-03",14.4,15.19,13.88,14.79,821000.0],["2021-08-04",14.62,14.89,14.02,14.49,479300.0],["2021-08-05",14.59,16.07,14.26,15.81,801600.0],["2021-08-06",15.95,16.78,15.7,16.07,746300.0],["2021-08-09",16.0,16.791,15.8,16.58,428600.0],["2021-08-10",16.68,16.795,15.34,15.83,521500.0],["2021-08-11",16.05,16.24,14.055,14.26,1586600.0],["2021-08-12",15.75,17.13,15.4,15.94,2207300.0],["2021-08-13",16.38,16.79,14.34,14.42,1310100.0],["2021-08-16",14.31,14.39,13.0,13.25,1223500.0],["2021-08-17",13.17,13.27,12.42,12.61,1206100.0],["2021-08-18",12.64,13.02,11.51,11.64,2275500.0],["2021-08-19",11.66,11.92,10.85,10.9,1655000.0],["2021-08-20",10.87,12.21,10.86,11.98,1343300.0],["2021-08-23",12.0,12.55,11.917,12.49,780000.0],["2021-08-24",12.39,12.6,11.92,12.14,791800.0],["2021-08-25",12.13,13.56,11.79,12.97,1352400.0],["2021-08-26",13.69,13.92,13.14,13.48,830900.0],["2021-08-27",13.43,15.2,13.43,14.85,1732500.0],["2021-08-30",15.01,15.12,13.88,13.95,768000.0],["2021-08-31",14.3,14.83,13.9,14.71,945400.0],["2021-09-01",14.59,15.54,14.56,15.46,1300400.0],["2021-09-02",15.835,15.92,14.25,14.65,1082600.0],["2021-09-03",15.04,15.16,14.34,14.51,467600.0],["2021-09-07",14.4,15.33,14.07,14.11,672500.0],["2021-09-08",14.05,14.365,13.23,13.27,503600.0],["2021-09-09",13.19,13.51,12.945,13.16,670900.0],["2021-09-10",13.23,13.53,12.46,12.52,566300.0],["2021-09-13",12.58,14.31,12.35,12.9,1301000.0],["2021-09-14",12.836,13.346,12.42,12.92,695500.0],["2021-09-15",12.92,13.08,12.3,12.75,951700.0],["2021-09-16",12.82,13.4,12.38,13.2,1011200.0],["2021-09-17",13.28,13.4,12.605,12.92,1797400.0],["2021-09-20",12.4,13.23,12.25,12.66,793400.0],["2021-09-21",12.92,13.04,12.68,12.76,861200.0],["2021-09-22",12.98,13.39,12.725,12.99,491900.0],["2021-09-23",13.77,14.77,13.655,14.66,1282600.0],["2021-09-24",14.25,14.6,13.75,14.09,832600.0],["2021-09-27",14.27,14.96,14.1,14.69,770500.0],["2021-09-28",14.52,14.59,13.66,13.98,553700.0],["2021-09-29",14.11,14.25,13.4,13.84,756100.0],["2021-09-30",13.95,14.23,12.934,13.28,858200.0],["2021-10-01",13.38,13.62,12.71,12.79,923300.0],["2021-10-04",12.88,12.95,11.5,12.06,913300.0],["2021-10-05",12.09,12.55,12.01,12.39,596800.0],["2021-10-06",11.99,12.81,11.99,12.67,691100.0],["2021-10-07",12.93,13.97,12.71,13.83,909800.0],["2021-10-08",13.94,14.24,13.67,14.16,681600.0],["2021-10-11",14.04,14.94,13.591,14.46,744600.0],["2021-10-12",14.37,14.67,13.951,14.32,522200.0],["2021-10-13",14.4,14.48,13.59,14.2,471800.0],["2021-10-14",14.41,14.41,13.46,13.69,356500.0],["2021-10-15",14.0,14.16,13.65,13.93,764600.0],["2021-10-18",13.91,14.12,13.53,13.72,251000.0],["2021-10-19",13.94,13.99,13.55,13.79,308600.0],["2021-10-20",13.8,14.29,13.13,14.12,672800.0],["2021-10-21",13.94,14.947,13.85,14.85,556400.0],["2021-10-22",14.86,14.99,14.28,14.54,434900.0],["2021-10-25",14.54,14.93,14.22,14.76,428900.0],["2021-10-26",14.74,14.8,13.42,13.52,856900.0],["2021-10-27",13.51,13.635,12.72,13.0,605800.0],["2021-10-28",13.06,13.52,12.66,13.47,577100.0],["2021-10-29",13.54,13.69,13.213,13.39,342700.0],["2021-11-01",13.52,14.045,13.29,13.8,793400.0],["2021-11-02",13.74,13.74,12.92,13.19,735800.0],["2021-11-03",13.21,14.11,12.965,13.29,802400.0],["2021-11-04",13.48,13.54,12.78,13.07,439800.0],["2021-11-05",12.99,13.48,12.76,12.8,633900.0],["2021-11-08",12.97,13.35,12.91,13.09,582200.0],["2021-11-09",12.98,12.98,12.11,12.22,769900.0],["2021-11-10",12.12,12.22,11.36,11.5,820000.0],["2021-11-11",9.75,10.2,8.775,9.79,6130000.0],["2021-11-12",9.95,9.96,9.3,9.51,1441000.0],["2021-11-15",9.58,11.08,9.55,10.86,1990900.0],["2021-11-16",11.05,12.69,11.04,12.07,2230200.0],["2021-11-17",12.94,14.19,12.51,13.12,2427200.0],["2021-11-18",13.21,13.53,12.73,12.95,1314600.0],["2021-11-19",12.61,12.75,12.1,12.55,941500.0],["2021-11-22",12.95,14.45,12.93,13.66,2216500.0],["2021-11-23",13.61,13.68,12.2,12.33,939500.0],["2021-11-24",12.33,12.64,12.16,12.48,511500.0],["2021-11-26",11.9,12.3,11.66,12.16,373200.0],["2021-11-29",12.24,12.92,12.05,12.35,729500.0],["2021-11-30",12.4,12.49,11.37,12.3,2607800.0],["2021-12-01",12.28,12.92,11.66,11.67,1269200.0],["2021-12-02",11.9,12.085,11.235,11.37,953200.0],["2021-12-03",11.37,11.5,10.27,10.63,1361400.0],["2021-12-06",10.69,10.75,9.88,10.52,989300.0],["2021-12-07",10.91,11.7,10.9,11.5,702600.0],["2021-12-08",11.62,11.655,11.11,11.53,708300.0],["2021-12-09",11.5,11.67,11.2,11.34,494500.0],["2021-12-10",11.4,11.77,11.02,11.09,678500.0],["2021-12-13",11.26,11.43,10.45,10.46,652900.0],["2021-12-14",10.25,10.5,9.9,9.97,788800.0],["2021-12-15",10.01,10.39,9.64,10.28,1114100.0],["2021-12-16",10.56,11.14,9.97,10.09,1638300.0],["2021-12-17",9.96,10.12,9.2,9.58,4139800.0],["2021-12-20",9.28,9.53,8.78,8.79,1519800.0],["2021-12-21",8.91,9.45,8.711,9.23,1189000.0],["2021-12-22",9.18,9.76,9.17,9.76,990200.0],["2021-12-23",9.65,10.21,9.5,10.16,727000.0],["2021-12-27",10.105,10.15,9.38,9.56,573900.0],["2021-12-28",9.53,9.88,8.94,9.2,1096600.0],["2021-12-29",9.12,9.36,8.94,9.11,846600.0],["2021-12-30",9.02,10.22,9.02,9.65,1003600.0],["2021-12-31",9.57,9.76,9.25,9.57,620500.0],["2022-01-03",9.875,10.35,9.55,10.22,760300.0],["2022-01-04",10.08,10.252,9.73,9.88,483800.0],["2022-01-05",10.04,10.04,8.99,9.1,679000.0],["2022-01-06",9.1,9.4,8.64,8.82,1112000.0],["2022-01-07",8.86,9.22,8.6,8.65,672300.0],["2022-01-10",8.5,8.62,8.01,8.57,903400.0],["2022-01-11",8.67,9.16,8.39,8.68,720600.0],["2022-01-12",8.74,9.06,8.54,8.78,380600.0],["2022-01-13",8.83,8.86,8.07,8.13,808200.0],["2022-01-14",8.098,8.29,7.8,7.92,659000.0],["2022-01-18",7.8,7.8,7.31,7.36,680300.0],["2022-01-19",7.31,7.5,7.01,7.17,865100.0],["2022-01-20",7.32,7.745,6.89,6.89,1451300.0],["2022-01-21",6.74,6.9,6.1,6.15,1221500.0],["2022-01-24",6.015,6.28,5.53,6.27,1955900.0],["2022-01-25",6.1,6.33,5.71,5.86,1381700.0],["2022-01-26",6.04,6.12,5.495,5.59,999000.0],["2022-01-27",5.758,5.88,5.08,5.2,1310600.0],["2022-01-28",5.2,5.44,4.94,5.39,932000.0],["2022-01-31",5.39,6.21,5.39,5.95,1159900.0],["2022-02-01",6.05,6.46,5.75,6.15,1021600.0],["2022-02-02",6.19,6.265,5.61,5.92,1297600.0],["2022-02-03",5.71,5.73,5.32,5.36,1008200.0],["2022-02-04",5.36,5.92,5.32,5.83,879400.0],["2022-02-07",5.85,6.33,5.67,5.71,878200.0],["2022-02-08",5.66,5.71,5.45,5.58,1079600.0],["2022-02-09",5.82,5.92,5.48,5.92,1138000.0],["2022-02-10",5.8,6.23,5.64,5.72,1063900.0],["2022-02-11",5.71,5.96,5.34,5.39,1065800.0],["2022-02-14",5.33,5.68,5.33,5.41,530800.0],["2022-02-15",5.59,6.15,5.5,6.12,713700.0],["2022-02-16",6.11,6.14,5.77,5.96,618600.0],["2022-02-17",5.73,6.34,5.73,6.18,1356000.0],["2022-02-18",6.11,6.27,5.95,6.04,900200.0],["2022-02-22",6.12,6.19,5.78,5.89,1045400.0],["2022-02-23",5.91,5.98,5.44,5.51,1169000.0],["2022-02-24",5.25,6.07,5.23,6.04,1194500.0],["2022-02-25",6.19,6.31,5.81,6.26,633600.0],["2022-02-28",6.24,7.11,6.24,6.96,1848700.0],["2022-03-01",6.89,7.4,6.54,7.24,1253000.0],["2022-03-02",7.36,7.39,6.92,7.07,1503700.0],["2022-03-03",7.18,7.25,6.83,7.14,731200.0],["2022-03-04",7.09,7.27,6.74,6.9,566800.0],["2022-03-07",6.9,7.39,6.895,7.15,1144600.0],["2022-03-08",7.15,8.1,7.01,7.76,1519500.0],["2022-03-09",8.14,8.88,7.927,8.47,2032800.0],["2022-03-10",8.28,9.65,8.06,9.61,1264000.0],["2022-03-11",9.73,10.17,9.07,9.19,1240200.0],["2022-03-14",9.21,9.395,8.33,8.41,1681800.0],["2022-03-15",8.44,8.84,8.19,8.83,866800.0],["2022-03-16",9.03,9.865,8.99,9.86,1467000.0],["2022-03-17",9.9,10.39,9.66,10.05,2208600.0],["2022-03-18",10.0,10.17,9.35,9.43,1291500.0],["2022-03-21",9.56,9.75,8.58,8.73,940500.0],["2022-03-22",8.69,9.33,8.48,8.58,6065000.0],["2022-03-23",8.73,8.73,7.61,7.72,2155100.0],["2022-03-24",7.73,8.09,7.34,8.0,1914200.0],["2022-03-25",8.04,8.04,7.44,7.58,1118900.0],["2022-03-28",7.58,7.83,7.36,7.49,865300.0],["2022-03-29",7.55,8.68,7.55,8.61,1421800.0],["2022-03-30",8.44,8.845,8.23,8.36,829100.0],["2022-03-31",8.26,8.285,7.97,8.0,899500.0],["2022-04-01",7.96,8.2,7.87,8.0,1319600.0],["2022-04-04",8.05,8.84,8.03,8.79,1642600.0],["2022-04-05",8.71,8.78,8.17,8.3,806200.0],["2022-04-06",8.31,8.34,7.86,8.09,605900.0],["2022-04-07",8.08,8.24,7.72,8.03,737400.0],["2022-04-08",7.98,8.14,7.33,7.36,850300.0],["2022-04-11",7.18,7.85,7.16,7.6,831500.0],["2022-04-12",7.75,8.4,7.66,8.0,916700.0],["2022-04-13",8.04,8.39,7.8,8.32,675600.0],["2022-04-14",8.34,8.65,8.27,8.54,802700.0],["2022-04-18",8.54,9.01,8.362,8.82,828300.0],["2022-04-19",8.82,9.09,8.58,9.01,787400.0],["2022-04-20",8.96,9.1,8.41,8.67,812600.0],["2022-04-21",8.87,9.05,8.35,8.57,672100.0],["2022-04-22",8.54,8.68,7.87,8.04,860200.0],["2022-04-25",7.92,8.5,7.85,8.43,893100.0],["2022-04-26",8.38,8.53,8.08,8.23,785800.0],["2022-04-27",8.32,8.51,7.71,7.9,996000.0],["2022-04-28",7.94,8.06,7.52,7.85,1256700.0],["2022-04-29",7.76,8.2,7.629,7.8,811100.0],["2022-05-02",7.69,8.015,7.44,7.68,1056500.0],["2022-05-03",7.68,8.32,7.61,8.12,1211400.0],["2022-05-04",8.22,8.42,7.77,8.38,763400.0],["2022-05-05",8.27,8.83,8.07,8.32,898800.0],["2022-05-06",8.26,8.54,7.88,8.31,1046200.0],["2022-05-09",8.01,8.133,7.4,7.59,1333700.0],["2022-05-10",7.8,7.805,6.79,6.8,1655800.0],["2022-05-11",6.75,7.12,6.084,6.31,1551900.0],["2022-05-12",6.25,7.392,6.12,7.21,2347100.0],["2022-05-13",7.13,8.48,7.13,8.22,1732100.0],["2022-05-16",8.09,8.83,8.0,8.25,1251500.0],["2022-05-17",8.33,8.98,8.28,8.64,1211400.0],["2022-05-18",8.4,9.275,8.362,9.22,1156600.0],["2022-05-19",9.13,9.87,8.92,9.54,1126000.0],["2022-05-20",9.78,9.99,9.14,9.51,1207000.0],["2022-05-23",9.69,9.88,9.12,9.85,1326800.0],["2022-05-24",9.67,9.72,8.75,8.93,1698300.0],["2022-05-25",8.94,9.38,8.675,9.33,1019000.0],["2022-05-26",9.35,9.8,9.31,9.39,1121000.0],["2022-05-27",9.4,9.55,9.185,9.3,732000.0],["2022-05-31",9.2,9.24,8.38,8.54,1220200.0],["2022-06-01",8.59,8.81,8.34,8.66,886200.0],["2022-06-02",8.7,9.99,8.7,9.66,1891900.0],["2022-06-03",9.54,9.87,9.27,9.63,965000.0],["2022-06-06",9.93,10.0,8.84,9.01,1683700.0],["2022-06-07",8.96,9.4,8.65,9.37,1205600.0],["2022-06-08",9.28,9.87,9.068,9.36,582400.0],["2022-06-09",9.18,9.31,8.92,8.97,689900.0],["2022-06-10",8.9,9.09,8.64,8.91,738900.0],["2022-06-13",8.52,8.85,8.1,8.33,1264300.0],["2022-06-14",8.44,8.44,7.84,7.9,1187000.0],["2022-06-15",8.08,8.52,8.02,8.22,1733000.0],["2022-06-16",7.81,8.21,7.73,8.06,1593300.0],["2022-06-17",8.32,8.6,8.14,8.48,3055000.0],["2022-06-21",8.5,8.95,8.395,8.43,1499500.0],["2022-06-22",8.18,8.625,8.14,8.49,1269300.0],["2022-06-23",8.46,8.645,8.095,8.22,857700.0],["2022-06-24",8.29,8.465,7.97,8.07,6492900.0],["2022-06-27",8.04,8.11,7.51,7.64,1272800.0],["2022-06-28",7.65,8.06,7.445,7.53,891400.0],["2022-06-29",7.58,7.58,6.76,6.93,1463800.0],["2022-06-30",6.78,7.49,6.75,7.42,1302900.0],["2022-07-01",7.06,7.23,6.67,7.01,2022600.0],["2022-07-05",6.98,7.3,6.61,7.29,1437500.0],["2022-07-06",7.3,7.45,6.82,6.99,973900.0],["2022-07-07",7.03,7.301,6.944,7.2,740600.0],["2022-07-08",7.15,7.27,6.95,7.06,990100.0],["2022-07-11",7.0,7.08,6.64,6.66,720200.0],["2022-07-12",6.67,6.69,6.32,6.65,1400800.0],["2022-07-13",6.47,6.75,6.34,6.69,669200.0],["2022-07-14",6.58,7.01,6.41,7.0,964000.0],["2022-07-15",7.1,7.11,6.69,6.89,971300.0],["2022-07-18",7.0,7.16,6.725,6.74,997900.0],["2022-07-19",6.87,7.34,6.829,7.29,1002200.0],["2022-07-20",7.32,7.53,7.21,7.48,1196000.0],["2022-07-21",7.43,7.46,7.072,7.21,727900.0],["2022-07-22",7.3,7.3,6.745,6.77,825000.0],["2022-07-25",6.79,6.93,6.66,6.91,761500.0],["2022-07-26",6.82,7.18,6.72,7.17,848700.0],["2022-07-27",7.25,7.53,7.06,7.46,908200.0],["2022-07-28",7.58,7.79,7.385,7.42,681300.0],["2022-07-29",7.42,7.62,7.4,7.58,518200.0],["2022-08-01",7.6,7.6,7.202,7.52,568500.0],["2022-08-02",7.41,8.27,7.35,8.04,1071400.0],["2022-08-03",8.04,8.45,7.83,8.44,791400.0],["2022-08-04",8.49,8.66,8.28,8.61,724600.0],["2022-08-05",8.59,8.92,8.45,8.87,899600.0],["2022-08-08",9.13,9.31,8.67,8.84,1255800.0],["2022-08-09",8.72,8.98,8.26,8.79,1366200.0],["2022-08-10",8.99,9.34,8.74,9.27,1201000.0],["2022-08-11",9.32,9.74,9.24,9.45,1368500.0],["2022-08-12",10.0,10.72,9.3,10.63,3297600.0],["2022-08-15",10.63,10.95,10.52,10.73,1431200.0],["2022-08-16",10.6,10.79,10.5,10.7,1910300.0],["2022-08-17",10.5,10.669,9.685,9.75,1741700.0],["2022-08-18",9.83,10.13,9.48,9.7,790800.0],["2022-08-19",9.49,9.53,8.87,8.89,1007200.0],["2022-08-22",8.7,8.82,8.435,8.8,918200.0],["2022-08-23",8.85,9.3,8.85,9.24,641200.0],["2022-08-24",9.24,9.74,9.22,9.54,706400.0],["2022-08-25",9.71,9.73,9.47,9.66,509600.0],["2022-08-26",9.67,9.67,9.035,9.08,436600.0],["2022-08-29",8.97,9.25,8.95,9.12,393300.0],["2022-08-30",9.32,9.34,8.91,9.11,474400.0],["2022-08-31",9.16,9.27,8.98,9.13,482100.0],["2022-09-01",9.0,9.0,8.46,8.73,774700.0],["2022-09-02",9.01,9.09,8.575,8.93,505200.0],["2022-09-06",9.01,9.8,8.91,9.68,1173500.0],["2022-09-07",9.64,10.21,9.52,9.96,1221500.0],["2022-09-08",9.93,10.05,9.455,9.96,1194000.0],["2022-09-09",10.03,10.381,9.96,10.17,1061000.0],["2022-09-12",10.2,10.38,9.94,10.19,617000.0],["2022-09-13",9.82,10.11,9.7,10.07,1023400.0],["2022-09-14",10.1,10.12,9.79,10.04,981200.0],["2022-09-15",10.04,10.26,9.83,9.9,1124800.0],["2022-09-16",9.88,10.65,9.695,10.07,3132300.0],["2022-09-19",9.95,9.955,9.3,9.53,4595600.0],["2022-09-20",9.45,9.665,8.77,8.78,2223400.0],["2022-09-21",8.82,9.13,8.47,8.91,1707100.0],["2022-09-22",8.91,9.07,8.05,8.23,1696700.0],["2022-09-23",8.3,8.46,7.96,8.45,1052400.0],["2022-09-26",8.43,8.75,8.3,8.4,795500.0],["2022-09-27",8.53,8.8,8.43,8.73,709100.0],["2022-09-28",8.77,8.93,8.6,8.84,623000.0],["2022-09-29",8.64,8.72,8.0,8.12,1088400.0],["2022-09-30",8.12,8.35,8.02,8.07,1148700.0],["2022-10-03",8.16,8.8,8.1,8.72,910900.0],["2022-10-04",8.88,9.255,8.77,9.25,1120500.0],["2022-10-05",9.09,9.15,8.63,9.02,834700.0],["2022-10-06",9.01,9.36,8.96,9.15,888400.0],["2022-10-07",9.06,9.24,8.485,8.56,724600.0],["2022-10-10",8.43,8.46,8.05,8.24,944600.0],["2022-10-11",8.13,8.17,7.81,8.08,1298100.0],["2022-10-12",8.08,8.08,7.46,7.65,1162600.0],["2022-10-13",7.36,8.18,7.33,8.06,1007800.0],["2022-10-14",8.16,8.19,7.34,7.37,734500.0],["2022-10-17",7.66,7.78,7.43,7.59,745100.0],["2022-10-18",7.83,8.035,7.81,7.98,643500.0],["2022-10-19",7.81,7.97,7.54,7.97,587000.0],["2022-10-20",7.98,8.16,7.72,7.79,439200.0],["2022-10-21",8.11,8.499,8.02,8.4,1353000.0],["2022-10-24",8.4,8.4,7.9,7.93,700800.0],["2022-10-25",7.94,8.46,7.94,8.44,785800.0],["2022-10-26",8.48,8.73,8.13,8.29,809000.0],["2022-10-27",8.35,8.45,8.1,8.13,535700.0],["2022-10-28",8.02,8.298,7.97,8.24,557900.0],["2022-10-31",8.23,8.36,8.05,8.27,689400.0],["2022-11-01",8.5,8.5,8.05,8.1,641900.0],["2022-11-02",8.11,8.36,7.88,8.05,689600.0],["2022-11-03",7.88,8.13,7.63,7.63,744100.0],["2022-11-04",7.8,7.94,7.52,7.88,861500.0],["2022-11-07",7.9,8.0,7.59,7.64,526100.0],["2022-11-08",7.67,7.84,7.5,7.7,629300.0],["2022-11-09",7.56,7.66,7.1,7.18,878800.0],["2022-11-10",7.38,7.38,5.82,6.84,5536100.0],["2022-11-11",6.9,7.51,6.76,7.24,1787800.0],["2022-11-14",7.13,7.245,6.6,6.62,1074400.0],["2022-11-15",6.75,6.86,6.39,6.55,1491100.0],["2022-11-16",6.43,6.47,6.195,6.29,996000.0],["2022-11-17",6.27,6.38,6.018,6.31,818300.0],["2022-11-18",6.46,6.55,6.18,6.26,877500.0],["2022-11-21",6.14,6.21,5.96,6.09,646200.0],["2022-11-22",6.15,6.56,5.7,6.53,1348700.0],["2022-11-23",6.57,7.0,6.551,6.9,1061900.0],["2022-11-25",6.82,6.985,6.67,6.88,263800.0],["2022-11-28",6.71,6.72,6.2,6.25,1032500.0],["2022-11-29",6.26,6.445,6.16,6.35,808100.0],["2022-11-30",6.45,6.98,6.44,6.94,1125000.0],["2022-12-01",6.92,6.925,6.17,6.18,1439000.0],["2022-12-02",6.16,6.515,6.05,6.51,1535800.0],["2022-12-05",6.48,6.95,6.41,6.86,2011500.0],["2022-12-06",6.86,6.94,6.225,6.31,1211600.0],["2022-12-07",6.21,6.52,6.1,6.2,1372900.0],["2022-12-08",6.56,6.9,6.49,6.64,1555400.0],["2022-12-09",6.57,6.7,6.15,6.16,1146700.0],["2022-12-12",6.13,6.42,6.06,6.36,1008900.0],["2022-12-13",6.59,6.69,6.11,6.2,837900.0],["2022-12-14",6.16,6.49,6.1,6.41,1043600.0],["2022-12-15",6.31,6.48,6.26,6.4,798200.0],["2022-12-16",6.31,6.42,6.105,6.37,1097300.0],["2022-12-19",6.37,6.37,6.025,6.07,969500.0],["2022-12-20",6.18,6.9,6.03,6.46,2281700.0],["2022-12-21",6.48,6.64,6.25,6.61,929600.0],["2022-12-22",6.63,6.63,6.16,6.38,940000.0],["2022-12-23",6.37,6.5,6.22,6.49,654300.0],["2022-12-27",6.49,6.505,6.29,6.34,594500.0],["2022-12-28",6.35,6.54,6.21,6.41,739800.0],["2022-12-29",6.54,6.885,6.365,6.85,980700.0],["2022-12-30",6.75,6.85,6.59,6.76,1234600.0],["2023-01-03",6.86,6.89,6.11,6.3,1294300.0],["2023-01-04",6.37,6.7,6.155,6.53,1490800.0],["2023-01-05",6.55,6.59,6.23,6.46,923400.0],["2023-01-06",6.52,6.84,6.24,6.77,1117100.0],["2023-01-09",6.9,6.92,6.58,6.65,935500.0],["2023-01-10",6.7,6.89,6.55,6.88,722100.0],["2023-01-11",6.89,7.35,6.67,7.27,1431700.0],["2023-01-12",7.33,7.765,7.03,7.74,1244900.0],["2023-01-13",7.67,7.83,7.29,7.66,999000.0],["2023-01-17",7.66,8.94,7.53,8.635,2386300.0],["2023-01-18",8.77,9.13,8.46,8.62,2204500.0],["2023-01-19",8.5,8.84,8.33,8.53,1051200.0],["2023-01-20",8.7,9.36,8.46,9.3,1594100.0],["2023-01-23",9.15,10.04,9.15,9.36,1968300.0],["2023-01-24",9.34,9.38,8.58,8.68,1619500.0],["2023-01-25",8.52,8.55,7.98,8.38,1404000.0],["2023-01-26",8.47,8.58,8.04,8.2,957300.0],["2023-01-27",8.25,8.515,8.03,8.26,974000.0],["2023-01-30",8.1,8.46,8.05,8.24,1049200.0],["2023-01-31",8.31,8.435,8.18,8.38,1374100.0],["2023-02-01",8.35,8.48,8.04,8.32,1108600.0],["2023-02-02",8.46,9.57,8.46,8.84,2667500.0],["2023-02-03",8.6,8.9,8.38,8.39,805700.0],["2023-02-06",8.525,8.555,8.07,8.29,950200.0],["2023-02-07",8.28,8.366,8.01,8.24,634200.0],["2023-02-08",8.26,8.43,8.05,8.05,556500.0],["2023-02-09",8.15,8.27,7.78,7.88,1714700.0],["2023-02-10",7.71,7.99,7.62,7.98,1185500.0],["2023-02-13",8.24,8.24,7.67,7.7,650800.0],["2023-02-14",7.66,7.94,7.4,7.59,1248400.0],["2023-02-15",7.55,7.62,7.16,7.3,1971300.0],["2023-02-16",7.12,7.46,6.65,7.1,1988000.0],["2023-02-17",7.04,7.17,6.86,7.08,843700.0],["2023-02-21",7.0,7.05,6.735,6.88,1097400.0],["2023-02-22",6.93,7.09,6.8,7.02,961600.0],["2023-02-23",7.08,7.11,6.3,6.35,2406900.0],["2023-02-24",6.31,6.32,6.11,6.24,1515000.0],["2023-02-27",6.28,6.42,6.13,6.32,1593700.0],["2023-02-28",6.33,6.53,6.18,6.38,1349500.0],["2023-03-01",6.44,6.45,6.11,6.17,1054200.0],["2023-03-02",6.16,6.18,5.53,5.62,3829700.0],["2023-03-03",5.65,6.08,5.5,5.86,2664100.0],["2023-03-06",5.82,5.88,5.44,5.56,2000800.0],["2023-03-07",5.53,5.555,5.06,5.1,3348800.0],["2023-03-08",5.05,5.39,4.9,5.35,3039100.0],["2023-03-09",5.31,5.34,4.44,4.51,3602600.0],["2023-03-10",4.55,5.09,4.52,4.86,4119000.0],["2023-03-13",4.77,4.82,4.5,4.68,1531200.0],["2023-03-14",4.82,4.9,4.56,4.615,1511100.0],["2023-03-15",4.65,5.03,4.5,4.77,3946400.0],["2023-03-16",5.42,7.1,5.37,6.65,18579600.0],["2023-03-17",6.535,6.83,6.18,6.24,4229900.0],["2023-03-20",6.205,6.25,5.56,5.62,2746500.0],["2023-03-21",5.69,6.15,5.66,6.0,1881400.0],["2023-03-22",6.01,6.09,5.71,5.72,1353000.0],["2023-03-23",5.76,6.005,5.76,5.91,1332000.0],["2023-03-24",5.86,6.41,5.86,6.37,1221000.0],["2023-03-27",6.44,6.725,6.23,6.63,1405700.0],["2023-03-28",6.62,6.69,6.32,6.33,1480600.0],["2023-03-29",6.43,6.878,6.175,6.68,1935900.0],["2023-03-30",6.76,7.19,6.76,7.02,1950500.0],["2023-03-31",7.03,7.25,6.84,7.0,2456600.0],["2023-04-03",6.95,7.15,6.68,6.8,1545900.0],["2023-04-04",6.87,6.95,6.355,6.65,1324000.0],["2023-04-05",6.59,6.6,6.145,6.24,1603700.0],["2023-04-06",6.16,6.26,6.04,6.16,770700.0],["2023-04-10",6.06,6.19,6.0,6.18,865800.0],["2023-04-11",6.24,6.42,6.1,6.38,801300.0],["2023-04-12",6.64,6.675,6.31,6.45,865000.0],["2023-04-13",6.56,6.56,6.26,6.33,687000.0],["2023-04-14",6.29,6.35,5.94,6.1,1837300.0],["2023-04-17",6.12,6.24,6.04,6.1,974200.0],["2023-04-18",6.12,6.14,5.535,5.66,1528500.0],["2023-04-19",5.57,5.65,5.365,5.55,1309400.0],["2023-04-20",5.45,5.75,5.295,5.57,1606300.0],["2023-04-21",5.5,5.5,5.27,5.3,1191000.0],["2023-04-24",5.27,5.37,5.16,5.19,1294500.0],["2023-04-25",5.6,6.54,5.53,5.56,4860900.0],["2023-04-26",5.65,6.43,5.57,6.0,2584900.0],["2023-04-27",6.1,6.36,6.03,6.08,1614100.0],["2023-04-28",6.11,6.678,5.98,6.57,1993000.0],["2023-05-01",6.72,6.74,6.17,6.19,1471000.0],["2023-05-02",6.13,6.19,5.77,6.035,1707000.0],["2023-05-03",6.0,6.5,5.985,6.31,1223600.0],["2023-05-04",6.27,6.765,6.14,6.75,1198400.0],["2023-05-05",6.9,7.28,6.88,7.25,2054100.0],["2023-05-08",7.45,7.87,7.31,7.42,2859800.0],["2023-05-09",7.29,7.48,7.16,7.36,1735700.0],["2023-05-10",7.55,7.985,7.41,7.76,2385900.0],["2023-05-11",7.7,8.101,7.61,7.68,1752000.0],["2023-05-12",7.64,7.73,6.905,7.04,2222500.0],["2023-05-15",7.04,7.17,6.655,6.81,1659700.0],["2023-05-16",6.7,6.86,6.38,6.59,2045000.0],["2023-05-17",6.51,6.995,6.39,6.85,2065700.0],["2023-05-18",6.83,6.97,6.6,6.85,1280100.0],["2023-05-19",6.86,6.97,6.56,6.6,1305400.0],["2023-05-22",6.65,7.203,6.62,7.17,1433900.0],["2023-05-23",7.16,7.45,7.11,7.25,1676900.0],["2023-05-24",7.16,7.22,6.94,7.15,1124400.0],["2023-05-25",7.3,7.3,6.92,7.14,1719400.0],["2023-05-26",7.12,7.18,6.95,7.04,1767500.0],["2023-05-30",7.21,7.65,6.94,7.16,1787200.0],["2023-05-31",7.09,7.14,6.49,6.89,2900800.0],["2023-06-01",6.9,7.18,6.74,7.0,1385600.0],["2023-06-02",7.15,7.64,7.13,7.56,1430100.0],["2023-06-05",7.56,7.8,7.55,7.75,1039500.0],["2023-06-06",7.7,8.04,7.666,8.03,1203900.0],["2023-06-07",8.16,8.29,7.945,8.08,1278000.0],["2023-06-08",8.09,8.14,7.87,8.08,850200.0],["2023-06-09",8.11,8.16,7.78,7.82,795200.0],["2023-06-12",7.88,8.065,7.77,7.99,1214500.0],["2023-06-13",8.08,8.54,8.01,8.42,1832400.0],["2023-06-14",8.43,8.54,8.0,8.16,1769600.0],["2023-06-15",8.05,8.155,7.94,8.04,1421900.0],["2023-06-16",8.13,8.15,7.83,7.97,1883600.0],["2023-06-20",7.93,7.97,7.55,7.94,2285700.0],["2023-06-21",9.11,9.992,9.1,9.85,9319800.0],["2023-06-22",9.8,10.34,9.618,9.82,3490100.0],["2023-06-23",9.64,9.78,9.04,9.25,5901700.0],["2023-06-26",9.26,9.43,9.03,9.03,1599000.0],["2023-06-27",9.07,9.329,8.99,9.24,1194900.0],["2023-06-28",9.21,9.78,9.17,9.73,1210900.0],["2023-06-29",9.8,10.64,9.75,10.55,2606000.0],["2023-06-30",10.75,10.87,10.41,10.69,2352000.0],["2023-07-03",10.69,11.535,10.69,11.24,1347700.0],["2023-07-05",11.24,11.36,10.78,10.8,1819400.0],["2023-07-06",10.59,10.615,10.105,10.56,1997700.0],["2023-07-07",10.57,10.955,10.547,10.6,1511100.0],["2023-07-10",10.55,11.155,10.51,11.03,1223100.0],["2023-07-11",11.16,11.41,10.89,11.3,1222900.0],["2023-07-12",11.53,11.65,10.24,10.49,2805400.0],["2023-07-13",10.61,11.32,10.51,10.98,2151900.0],["2023-07-14",11.14,11.14,10.26,10.33,2137300.0],["2023-07-17",10.38,11.23,10.302,11.18,2192100.0],["2023-07-18",11.2,11.725,11.15,11.24,1736200.0],["2023-07-19",11.27,11.37,10.825,11.05,1472200.0],["2023-07-20",11.0,11.07,10.72,10.88,1042600.0],["2023-07-21",10.99,11.27,10.655,10.7,1188800.0],["2023-07-24",10.7,11.005,10.509,10.94,1095700.0],["2023-07-25",10.97,11.45,10.97,11.05,1425300.0],["2023-07-26",11.02,11.15,10.775,10.84,888900.0],["2023-07-27",11.0,11.049,10.38,10.58,1150100.0],["2023-07-28",10.73,11.345,10.73,11.28,1081200.0],["2023-07-31",11.35,11.89,11.35,11.84,1854000.0],["2023-08-01",11.6,11.6,11.048,11.31,1267900.0],["2023-08-02",11.03,11.08,10.7,10.89,1213100.0],["2023-08-03",10.81,11.16,10.6,10.96,1194900.0],["2023-08-04",11.07,11.2,10.85,10.97,787400.0],["2023-08-07",11.09,11.18,10.63,11.02,1490300.0],["2023-08-08",10.72,10.96,10.241,10.55,2185800.0],["2023-08-09",10.59,11.07,10.025,10.47,2365900.0],["2023-08-10",10.53,11.73,10.53,10.75,2000800.0],["2023-08-11",10.59,11.57,10.59,11.41,1782100.0],["2023-08-14",11.23,11.34,10.89,10.94,1506200.0],["2023-08-15",10.88,10.88,10.36,10.38,1585900.0],["2023-08-16",10.35,10.53,10.04,10.04,1146200.0],["2023-08-17",10.1,10.1,9.44,9.66,1502500.0],["2023-08-18",9.45,9.87,9.225,9.6,1147600.0],["2023-08-21",9.62,9.93,9.43,9.88,996300.0],["2023-08-22",8.6,8.89,8.02,8.745,14772500.0],["2023-08-23",8.78,9.29,8.69,9.21,2904600.0],["2023-08-24",9.25,9.36,8.815,9.08,2347300.0],["2023-08-25",9.09,9.24,8.805,9.23,2036800.0],["2023-08-28",9.32,9.37,9.1,9.14,987600.0],["2023-08-29",8.89,9.54,8.89,9.29,1447400.0],["2023-08-30",9.27,9.39,9.183,9.3,936300.0],["2023-08-31",9.34,9.37,8.92,8.93,1308800.0],["2023-09-01",9.0,9.17,8.875,9.13,1358600.0],["2023-09-05",9.05,9.17,8.945,9.01,1184200.0],["2023-09-06",9.02,9.07,8.63,8.78,1097900.0],["2023-09-07",8.63,8.68,8.44,8.62,1227800.0],["2023-09-08",8.63,8.665,8.52,8.59,834300.0],["2023-09-11",8.74,8.81,8.495,8.54,2052700.0],["2023-09-12",8.37,8.435,6.83,7.84,5743800.0],["2023-09-13",7.82,7.895,7.535,7.575,2558400.0],["2023-09-14",6.51,7.06,6.13,6.18,13419300.0],["2023-09-15",6.25,6.5,5.9,6.18,7420100.0],["2023-09-18",6.11,6.22,5.9,5.92,2728000.0],["2023-09-19",6.02,6.285,5.78,6.27,3222500.0],["2023-09-20",6.35,6.575,6.2,6.2,2340200.0],["2023-09-21",6.19,6.45,6.06,6.36,2251200.0],["2023-09-22",6.44,6.45,6.15,6.18,1790600.0],["2023-09-25",6.13,6.2,5.92,5.96,2022100.0],["2023-09-26",5.93,6.155,5.86,5.94,1763500.0],["2023-09-27",6.0,6.06,5.56,5.66,3113900.0],["2023-09-28",5.61,5.66,5.23,5.48,3462900.0],["2023-09-29",5.55,5.8,5.55,5.61,1798400.0],["2023-10-02",5.58,5.639,5.275,5.29,1686400.0],["2023-10-03",5.2,5.22,5.05,5.14,2324700.0],["2023-10-04",5.15,5.245,5.06,5.11,1374300.0],["2023-10-05",5.07,5.17,4.98,5.14,1493000.0],["2023-10-06",5.04,5.33,4.98,5.27,1530800.0],["2023-10-09",5.17,5.33,5.105,5.32,1058700.0],["2023-10-10",5.34,5.658,5.305,5.61,1695500.0],["2023-10-11",5.61,5.69,5.35,5.39,1161500.0],["2023-10-12",5.42,5.428,4.97,4.99,1485600.0],["2023-10-13",5.0,5.06,4.82,4.86,1600300.0],["2023-10-16",4.87,5.04,4.77,4.9,1114600.0],["2023-10-17",4.87,5.18,4.85,5.13,1555900.0],["2023-10-18",5.1,5.1,4.69,4.7,1794900.0],["2023-10-19",4.74,4.78,4.43,4.47,2967100.0],["2023-10-20",4.46,4.78,4.3,4.56,3084800.0],["2023-10-23",4.5,4.6,4.32,4.33,1906200.0],["2023-10-24",4.41,4.675,4.395,4.54,1506700.0],["2023-10-25",4.53,4.615,4.3,4.39,1483900.0],["2023-10-26",4.8,5.32,4.62,4.75,4592700.0],["2023-10-27",4.75,4.949,4.65,4.8,1789800.0],["2023-10-30",4.87,5.02,4.7,4.71,1396300.0],["2023-10-31",4.71,4.78,4.43,4.45,1489200.0],["2023-11-01",4.46,4.52,4.13,4.18,3880300.0],["2023-11-02",4.26,4.5,4.08,4.33,3520700.0],["2023-11-03",4.5,5.25,3.94,4.99,12617400.0],["2023-11-06",4.88,5.09,4.1,4.13,6120400.0],["2023-11-07",4.22,4.465,4.055,4.36,3223400.0],["2023-11-08",4.3,4.3,3.6,3.72,7646300.0],["2023-11-09",3.66,3.78,3.045,3.09,5790100.0],["2023-11-10",3.21,3.44,3.103,3.37,4761800.0],["2023-11-13",3.31,3.52,3.05,3.06,4080400.0],["2023-11-14",3.43,4.1,3.365,3.89,8591800.0],["2023-11-15",3.9,4.575,3.74,4.21,8723500.0],["2023-11-16",4.08,4.21,3.751,4.15,4882600.0],["2023-11-17",4.12,4.42,4.12,4.41,2867500.0],["2023-11-20",4.5,4.6,4.12,4.21,2970700.0],["2023-11-21",4.12,4.19,3.77,3.78,2601300.0],["2023-11-22",3.81,3.975,3.8,3.885,2542500.0],["2023-11-24",3.81,4.0,3.78,3.94,1754700.0],["2023-11-27",3.85,3.95,3.775,3.93,2458600.0],["2023-11-28",3.87,3.88,3.72,3.83,3490800.0],["2023-11-29",3.86,4.21,3.855,4.04,2868100.0],["2023-11-30",4.08,4.105,3.93,4.04,2517000.0],["2023-12-01",4.0,4.655,3.97,4.63,3286300.0],["2023-12-04",4.14,4.81,4.05,4.65,4474900.0],["2023-12-05",4.88,5.025,3.98,3.99,5236600.0],["2023-12-06",4.04,4.43,3.99,4.12,2204700.0],["2023-12-07",4.1,4.675,4.02,4.66,3515200.0],["2023-12-08",4.61,5.07,4.45,5.03,7096700.0],["2023-12-11",5.03,5.05,4.64,4.78,2355200.0],["2023-12-12",4.76,4.87,4.525,4.555,1581500.0],["2023-12-13",4.56,4.91,4.32,4.91,2393800.0],["2023-12-14",5.147,5.61,5.09,5.15,5423200.0],["2023-12-15",5.2,5.5,4.84,4.96,3743400.0],["2023-12-18",3.47,3.54,2.54,2.8,23917800.0],["2023-12-19",2.92,3.53,2.82,3.53,9319700.0],["2023-12-20",3.56,4.02,3.5,3.68,6643200.0],["2023-12-21",3.8,3.95,3.702,3.8,3133300.0],["2023-12-22",3.88,4.06,3.66,3.84,2422000.0],["2023-12-26",3.97,4.12,3.9,3.96,1964700.0],["2023-12-27",4.05,4.125,3.92,4.11,1458600.0],["2023-12-28",3.94,4.44,3.94,4.18,2594300.0],["2023-12-29",4.15,4.24,4.02,4.05,1718300.0],["2024-01-02",4.04,4.077,3.665,3.75,2944800.0],["2024-01-03",3.48,3.662,3.38,3.46,3123800.0],["2024-01-04",3.42,3.59,3.36,3.37,2184000.0],["2024-01-05",3.35,3.41,3.2,3.27,2022800.0],["2024-01-08",3.28,3.28,3.08,3.12,2925700.0],["2024-01-09",3.07,3.1,2.855,2.95,5629000.0],["2024-01-10",2.93,2.98,2.62,2.64,6493800.0],["2024-01-11",2.67,2.69,2.4,2.45,4385200.0],["2024-01-12",2.52,2.65,2.385,2.4,4602200.0],["2024-01-16",2.72,3.19,2.56,2.92,9797500.0],["2024-01-17",2.95,3.33,2.78,3.23,4254500.0],["2024-01-18",3.21,3.295,2.905,3.03,2870500.0],["2024-01-19",3.05,3.17,2.785,3.17,2501200.0],["2024-01-22",3.24,3.425,3.16,3.29,1940800.0],["2024-01-23",3.35,3.41,3.2,3.24,1432600.0],["2024-01-24",3.32,3.33,3.19,3.24,2467600.0],["2024-01-25",3.25,3.37,3.13,3.35,2455000.0],["2024-01-26",3.43,3.78,3.382,3.72,3138400.0],["2024-01-29",3.72,4.2,3.66,4.19,2368000.0],["2024-01-30",4.18,4.245,3.95,4.14,3023400.0],["2024-01-31",4.08,4.31,3.92,3.92,1882000.0],["2024-02-01",3.95,4.06,3.75,4.04,1423400.0],["2024-02-02",4.1,4.14,3.82,4.03,1697100.0],["2024-02-05",4.24,4.78,3.921,4.6,5868800.0],["2024-02-06",4.7,4.9,4.46,4.78,3640000.0],["2024-02-07",4.77,4.87,4.62,4.86,2686900.0],["2024-02-08",4.86,5.0,4.7,4.93,3211800.0],["2024-02-09",4.95,5.02,4.635,4.76,2920500.0],["2024-02-12",4.71,4.81,4.48,4.51,2102200.0],["2024-02-13",4.4,4.64,4.253,4.51,2845800.0],["2024-02-14",4.6,4.98,4.6,4.92,2428900.0],["2024-02-15",5.0,5.74,4.96,5.65,4615000.0],["2024-02-16",5.65,5.95,5.48,5.65,3659500.0],["2024-02-20",5.47,5.93,5.39,5.89,2201100.0],["2024-02-21",5.82,5.89,5.505,5.73,1845800.0],["2024-02-22",5.72,5.775,5.075,5.09,2891100.0],["2024-02-23",5.18,5.605,5.02,5.55,1896300.0],["2024-02-26",5.6,5.81,5.4,5.67,1773600.0],["2024-02-27",5.8,5.97,5.57,5.77,1565400.0],["2024-02-28",5.6,5.86,5.43,5.57,1796400.0],["2024-02-29",5.77,5.95,5.47,5.79,1784200.0],["2024-03-01",5.68,6.28,5.6,6.07,2204400.0],["2024-03-04",6.2,6.229,5.65,6.04,2488300.0],["2024-03-05",5.92,5.97,5.625,5.66,2503100.0],["2024-03-06",6.3,6.5,4.64,5.01,7885300.0],["2024-03-07",5.02,5.145,4.515,5.1,4079900.0],["2024-03-08",5.21,5.8,5.05,5.13,2802700.0],["2024-03-11",5.17,5.26,4.79,4.81,1980900.0],["2024-03-12",4.84,5.015,4.71,4.94,1901500.0],["2024-03-13",5.15,5.47,5.0,5.36,2422200.0],["2024-03-14",5.27,5.46,5.165,5.2,1157200.0],["2024-03-15",5.15,5.44,5.15,5.34,2745200.0],["2024-03-18",5.35,5.72,5.15,5.63,1977700.0],["2024-03-19",5.5,5.95,5.37,5.95,1633500.0],["2024-03-20",6.0,6.25,5.89,6.22,1946500.0],["2024-03-21",6.45,6.59,6.16,6.17,2776100.0],["2024-03-22",6.24,6.245,5.915,6.07,1644000.0],["2024-03-25",6.08,6.29,6.01,6.05,1066800.0],["2024-03-26",6.1,6.18,5.8,5.82,1256700.0],["2024-03-27",5.95,6.11,5.86,6.05,1900100.0],["2024-03-28",5.95,6.395,5.945,6.22,2757300.0],["2024-04-01",6.17,6.225,5.85,5.88,1329000.0],["2024-04-02",5.75,6.03,5.57,5.82,1902700.0],["2024-04-03",5.85,5.87,5.65,5.72,1589800.0],["2024-04-04",5.79,6.008,5.585,5.68,1402100.0],["2024-04-05",5.67,5.81,5.54,5.8,759700.0],["2024-04-08",6.0,6.0,5.728,5.95,1320400.0],["2024-04-09",6.0,6.15,5.849,5.93,989100.0],["2024-04-10",5.75,5.86,5.59,5.71,1901700.0],["2024-04-11",5.75,5.9,5.57,5.87,2928700.0],["2024-04-12",5.79,5.88,5.56,5.67,1303200.0],["2024-04-15",5.6,5.72,5.29,5.3,2298800.0],["2024-04-16",5.27,5.4,5.17,5.21,1643900.0],["2024-04-17",5.22,5.31,5.1,5.14,1580000.0],["2024-04-18",5.14,5.32,5.06,5.1,1236000.0],["2024-04-19",5.05,5.25,5.05,5.24,1163000.0],["2024-04-22",5.34,5.34,4.98,5.04,1215000.0],["2024-04-23",4.97,5.31,4.95,5.09,998100.0],["2024-04-24",5.04,5.09,4.885,4.96,1558200.0],["2024-04-25",4.95,5.1,4.78,5.05,1276400.0],["2024-04-26",5.02,5.215,4.919,4.98,1360400.0],["2024-04-29",5.0,5.035,4.84,4.96,1427700.0],["2024-04-30",4.92,4.92,4.67,4.67,1990500.0],["2024-05-01",4.68,4.925,4.5,4.67,2421600.0],["2024-05-02",4.8,5.33,4.71,5.24,3819900.0],["2024-05-03",5.34,5.505,5.28,5.34,1863600.0],["2024-05-06",5.39,5.5,5.125,5.17,1660700.0],["2024-05-07",4.95,5.47,4.775,5.02,3569900.0],["2024-05-08",4.96,4.96,4.61,4.77,2296600.0],["2024-05-09",4.72,4.955,4.71,4.88,1099500.0],["2024-05-10",4.92,4.93,4.61,4.84,1660900.0],["2024-05-13",4.94,5.32,4.89,5.28,2585300.0],["2024-05-14",5.51,6.155,5.51,5.6,4618100.0],["2024-05-15",5.66,5.74,5.31,5.38,1593200.0],["2024-05-16",5.38,5.41,5.05,5.14,1242300.0],["2024-05-17",5.17,5.37,5.02,5.35,1556300.0],["2024-05-20",5.38,5.64,5.36,5.53,1753400.0],["2024-05-21",5.46,5.52,5.25,5.28,1024400.0],["2024-05-22",5.2,5.4,5.2,5.37,642300.0],["2024-05-23",5.39,5.39,5.0,5.12,1233200.0],["2024-05-24",5.21,5.63,5.17,5.45,1238900.0],["2024-05-28",5.48,5.48,5.1,5.12,1587500.0],["2024-05-29",5.02,5.155,4.89,4.96,2146600.0],["2024-05-30",4.99,5.35,4.96,5.31,1231900.0],["2024-05-31",5.37,5.54,5.14,5.19,1166700.0],["2024-06-03",5.8,6.0,5.33,5.55,2367000.0],["2024-06-04",5.5,5.54,5.23,5.24,1262400.0],["2024-06-05",5.3,5.68,5.277,5.51,1467800.0],["2024-06-06",5.49,5.6,5.43,5.44,914700.0],["2024-06-07",5.36,5.55,5.25,5.34,995800.0],["2024-06-10",5.29,5.715,5.27,5.655,968300.0],["2024-06-11",5.56,6.255,5.55,5.92,2834100.0],["2024-06-12",6.1,6.35,5.83,5.86,2271900.0],["2024-06-13",5.86,5.9,5.61,5.75,947000.0],["2024-06-14",5.7,5.875,5.645,5.72,874900.0],["2024-06-17",5.67,6.04,5.65,5.98,1125200.0],["2024-06-18",5.99,6.185,5.83,6.13,1127000.0],["2024-06-20",6.13,6.15,5.86,5.97,1805700.0],["2024-06-21",5.94,6.0,5.68,5.82,2528100.0],["2024-06-24",5.81,5.975,5.75,5.82,1030200.0],["2024-06-25",5.96,6.13,5.8,5.83,1857500.0],["2024-06-26",5.8,6.05,5.72,6.05,1187200.0],["2024-06-27",6.07,6.07,5.83,5.99,1597800.0],["2024-06-28",6.05,6.058,5.76,5.92,4790000.0],["2024-07-01",5.93,6.02,5.83,5.83,1022500.0],["2024-07-02",5.83,6.002,5.665,5.71,1057000.0],["2024-07-03",5.63,5.725,5.15,5.46,2085200.0],["2024-07-05",5.5,5.51,5.27,5.47,1630300.0],["2024-07-08",5.48,5.61,5.27,5.28,1099100.0],["2024-07-09",5.29,5.34,5.11,5.19,1130900.0],["2024-07-10",5.22,5.315,5.1,5.17,1144800.0],["2024-07-11",5.35,5.82,5.35,5.69,1803200.0],["2024-07-12",5.8,5.875,5.605,5.72,1158400.0],["2024-07-15",5.65,5.8,5.52,5.78,923800.0],["2024-07-16",5.89,6.07,5.825,6.01,1186500.0],["2024-07-17",5.91,6.18,5.881,6.14,1087300.0],["2024-07-18",6.12,6.39,5.945,6.04,998100.0],["2024-07-19",6.12,6.12,5.81,5.93,657600.0],["2024-07-22",5.97,6.185,5.72,6.17,1027400.0],["2024-07-23",6.35,7.265,6.28,7.17,6162800.0],["2024-07-24",7.12,7.37,6.9,7.07,2520100.0],["2024-07-25",7.07,7.565,6.91,7.47,2298100.0],["2024-07-26",7.6,7.795,7.425,7.75,2083600.0],["2024-07-29",7.78,8.0,7.355,7.62,2113700.0],["2024-07-30",7.71,7.894,7.27,7.62,1665100.0],["2024-07-31",7.69,7.965,7.5,7.71,1233400.0],["2024-08-01",7.75,7.79,7.24,7.45,1685700.0],["2024-08-02",7.09,7.19,6.73,7.03,2100800.0],["2024-08-05",6.44,6.89,6.25,6.89,2597700.0],["2024-08-06",6.97,6.97,6.55,6.58,1486600.0],["2024-08-07",6.65,6.65,6.17,6.27,1737200.0],["2024-08-08",6.82,7.11,6.25,6.31,4969000.0],["2024-08-09",6.44,6.47,5.5,5.64,3258000.0],["2024-08-12",5.69,6.07,5.51,5.55,2889600.0],["2024-08-13",5.61,5.76,5.53,5.65,1498400.0],["2024-08-14",5.65,5.88,5.53,5.84,1525600.0],["2024-08-15",5.95,6.12,5.715,5.84,1857800.0],["2024-08-16",5.87,5.97,5.55,5.67,1859300.0],["2024-08-19",5.57,5.69,5.42,5.67,1609000.0],["2024-08-20",5.69,5.85,5.465,5.64,1238500.0],["2024-08-21",5.66,6.0,5.58,5.95,1516900.0],["2024-08-22",5.87,6.03,5.82,5.83,913800.0],["2024-08-23",5.9,6.16,5.695,5.87,1511700.0],["2024-08-26",5.96,6.105,5.86,5.97,956700.0],["2024-08-27",5.89,5.97,5.65,5.96,1112100.0],["2024-08-28",5.83,6.05,5.8,5.87,1122100.0],["2024-08-29",6.04,6.115,5.86,5.96,1089500.0],["2024-08-30",5.94,6.195,5.94,6.1,1135300.0],["2024-09-03",6.0,6.1,5.645,5.79,1329300.0],["2024-09-04",5.75,6.011,5.68,5.83,624500.0],["2024-09-05",5.79,5.82,5.3,5.41,1966000.0],["2024-09-06",5.4,5.51,4.725,4.8,3283500.0],["2024-09-09",4.84,4.84,4.63,4.71,1502700.0],["2024-09-10",4.74,4.84,4.5,4.69,1303500.0],["2024-09-11",5.18,6.99,5.069,6.76,10226800.0],["2024-09-12",6.81,8.0,6.8,8.0,6099900.0],["2024-09-13",8.18,9.55,8.039,8.82,9182000.0],["2024-09-16",8.85,9.39,8.69,8.9,5596000.0],["2024-09-17",9.01,9.185,8.6,8.76,3241000.0],["2024-09-18",8.67,8.8,8.08,8.15,3105000.0],["2024-09-19",8.45,9.67,8.4,9.28,6344300.0],["2024-09-20",9.35,10.06,9.18,9.26,5368000.0],["2024-09-23",9.5,9.5,8.97,9.27,2017900.0],["2024-09-24",9.3,10.25,9.285,10.17,2817700.0],["2024-09-25",10.39,10.677,9.62,9.7,2978800.0],["2024-09-26",9.9,10.05,9.46,9.46,1775100.0],["2024-09-27",9.52,9.77,9.355,9.6,1675100.0],["2024-09-30",9.41,9.83,9.355,9.5,1884100.0],["2024-10-01",9.37,9.44,8.665,8.81,2494000.0],["2024-10-02",8.7,9.38,8.67,9.08,1393000.0],["2024-10-03",8.96,9.06,8.675,9.01,1767200.0],["2024-10-04",9.34,9.405,9.07,9.26,1136400.0],["2024-10-07",9.24,9.3,9.02,9.07,1005500.0],["2024-10-08",9.03,9.67,8.92,9.42,1534600.0],["2024-10-09",9.65,9.87,9.13,9.14,1380100.0],["2024-10-10",8.92,9.15,8.635,9.09,1655700.0],["2024-10-11",9.09,9.66,9.02,9.4,1896800.0],["2024-10-14",9.41,9.495,9.24,9.37,1180700.0],["2024-10-15",9.4,9.88,9.163,9.73,1549200.0],["2024-10-16",9.93,10.65,9.7,10.29,3558900.0],["2024-10-17",10.3,10.62,9.885,9.98,1839500.0],["2024-10-18",10.44,11.25,10.41,10.68,4774800.0],["2024-10-21",10.75,11.24,10.405,11.11,2224400.0],["2024-10-22",11.14,11.35,10.87,11.19,1794600.0],["2024-10-23",11.06,11.46,10.85,11.04,1775500.0],["2024-10-24",11.15,14.88,11.07,14.3,14451200.0],["2024-10-25",14.74,15.58,13.841,14.12,8667700.0],["2024-10-28",14.3,14.37,13.66,13.92,3069200.0],["2024-10-29",13.53,14.3,13.29,14.0,2865600.0],["2024-10-30",13.82,14.14,13.46,13.48,1859800.0],["2024-10-31",13.45,13.55,12.73,13.02,2519200.0],["2024-11-01",13.14,13.62,12.81,12.87,2323000.0],["2024-11-04",12.67,12.85,12.13,12.51,1975800.0],["2024-11-05",12.59,12.95,12.49,12.59,1714100.0],["2024-11-06",12.96,13.36,12.603,13.36,3722400.0],["2024-11-07",13.07,14.3,11.9,12.46,6414500.0],["2024-11-08",12.41,12.42,11.715,11.96,2935800.0],["2024-11-11",12.08,13.45,12.03,12.905,3155500.0],["2024-11-12",12.92,14.28,12.55,12.66,4104000.0],["2024-11-13",12.8,12.88,11.63,11.79,3710400.0],["2024-11-14",11.72,11.92,11.12,11.14,2430300.0],["2024-11-15",11.15,11.21,10.875,11.04,1963600.0],["2024-11-18",10.84,11.66,10.84,11.6,2031900.0],["2024-11-19",11.47,11.74,11.38,11.67,1544100.0],["2024-11-20",12.0,12.548,11.69,11.99,2523900.0],["2024-11-21",12.01,12.24,11.67,11.69,1490400.0],["2024-11-22",11.69,12.01,11.26,11.93,2123300.0],["2024-11-25",12.28,13.28,12.28,12.92,3351400.0],["2024-11-26",12.85,13.54,12.68,13.28,1947300.0],["2024-11-27",13.54,13.54,13.05,13.2,1619200.0],["2024-11-29",13.47,13.64,13.203,13.295,1045100.0],["2024-12-02",13.78,14.48,13.51,14.12,4941100.0],["2024-12-03",14.0,14.15,13.53,13.76,2652800.0],["2024-12-04",13.74,14.31,12.85,12.89,2898000.0],["2024-12-05",12.9,13.2,12.475,12.52,2262600.0],["2024-12-06",12.64,13.25,12.55,13.18,1538000.0],["2024-12-09",13.25,13.53,12.74,12.75,1996600.0],["2024-12-10",12.75,13.223,12.57,12.79,1564000.0],["2024-12-11",12.87,12.98,12.37,12.45,1692400.0],["2024-12-12",12.41,12.63,11.86,12.05,1773500.0],["2024-12-13",12.06,12.15,11.595,11.75,2433300.0],["2024-12-16",11.76,12.235,11.61,11.88,2692400.0],["2024-12-17",11.83,12.304,11.61,11.68,1481100.0],["2024-12-18",11.91,11.94,10.52,10.67,3129400.0],["2024-12-19",10.79,11.02,10.3,10.37,3515200.0],["2024-12-20",10.2,11.12,10.2,10.85,2888000.0],["2024-12-23",10.8,10.95,10.6,10.62,1556300.0],["2024-12-24",10.74,10.77,10.46,10.7,716100.0],["2024-12-26",10.59,11.025,10.52,10.95,1252100.0],["2024-12-27",10.94,11.0,10.505,10.59,1093500.0],["2024-12-30",10.36,10.506,10.1,10.39,1354400.0],["2024-12-31",10.49,10.53,10.01,10.25,1946500.0],["2025-01-02",10.3,10.605,9.96,10.07,1300200.0],["2025-01-03",10.13,10.909,10.1,10.75,2015500.0],["2025-01-06",10.76,11.0,10.65,10.79,1262300.0],["2025-01-07",10.88,11.04,10.36,10.51,1502700.0],["2025-01-08",10.35,10.49,9.66,9.73,2763300.0],["2025-01-10",9.52,9.75,9.09,9.7,2618600.0],["2025-01-13",9.44,9.72,9.34,9.67,1622200.0],["2025-01-14",9.69,9.97,9.255,9.43,2124600.0],["2025-01-15",9.85,10.12,9.44,9.59,1779000.0],["2025-01-16",9.55,9.67,9.365,9.41,1464700.0],["2025-01-17",9.55,9.64,9.31,9.58,1687900.0],["2025-01-21",9.67,9.85,9.37,9.55,1852100.0],["2025-01-22",9.53,9.995,9.13,9.89,2168600.0],["2025-01-23",9.66,9.81,9.47,9.75,1710200.0],["2025-01-24",9.74,10.0,9.62,9.77,1684200.0],["2025-01-27",9.56,9.731,9.265,9.49,2127300.0],["2025-01-28",9.77,9.87,9.38,9.765,1791900.0],["2025-01-29",9.72,9.85,9.33,9.38,1896700.0],["2025-01-30",9.48,9.84,9.275,9.46,1543300.0],["2025-01-31",9.45,9.515,9.215,9.31,1456200.0],["2025-02-03",9.0,9.26,8.711,8.95,3329900.0],["2025-02-04",8.92,9.01,8.32,8.49,3350400.0],["2025-02-05",8.67,9.3,8.52,8.615,3310600.0],["2025-02-06",8.57,8.795,8.4,8.62,2124300.0],["2025-02-07",8.44,8.71,8.14,8.66,2202200.0],["2025-02-10",8.95,9.06,8.37,8.475,2326300.0],["2025-02-11",8.34,8.85,8.34,8.76,2086100.0],["2025-02-12",8.52,9.06,8.46,8.81,1326200.0],["2025-02-13",8.95,9.02,8.79,8.95,1269300.0],["2025-02-14",9.02,9.65,9.0,9.31,2272700.0],["2025-02-18",10.72,11.525,10.02,10.9,7287300.0],["2025-02-19",10.9,10.9,10.365,10.46,2364900.0],["2025-02-20",10.43,10.77,10.13,10.58,1600400.0],["2025-02-21",10.63,10.723,9.675,9.83,2384700.0],["2025-02-24",9.9,9.93,9.44,9.75,1706500.0],["2025-02-25",9.7,9.76,9.13,9.45,2142300.0],["2025-02-26",9.63,9.76,9.16,9.47,2073600.0],["2025-02-27",9.8,10.38,9.13,9.22,4713900.0],["2025-02-28",9.16,10.365,9.01,10.3,3267900.0],["2025-03-03",10.36,10.66,9.29,9.36,3214900.0],["2025-03-04",9.0,9.55,8.64,9.12,3905500.0],["2025-03-05",9.28,9.35,8.9,9.29,1528400.0],["2025-03-06",9.0,9.4,8.91,9.13,2217600.0],["2025-03-07",9.0,9.03,8.09,8.65,3432800.0],["2025-03-10",8.38,8.5,7.17,7.26,5759400.0],["2025-03-11",7.31,7.67,7.11,7.41,3001700.0],["2025-03-12",7.66,7.96,7.25,7.66,2731200.0],["2025-03-13",7.64,7.709,7.15,7.23,2273700.0],["2025-03-14",7.42,7.91,7.38,7.7,2145700.0],["2025-03-17",7.63,7.89,7.46,7.46,1204000.0],["2025-03-18",7.36,7.88,7.2,7.7,2450900.0],["2025-03-19",7.63,8.06,7.63,8.01,1803300.0],["2025-03-20",7.82,8.12,7.54,7.63,1825300.0],["2025-03-21",7.47,7.84,7.36,7.77,1975200.0],["2025-03-24",7.96,8.28,7.96,8.13,1684600.0],["2025-03-25",8.18,8.19,7.69,7.79,1641800.0],["2025-03-26",7.71,7.893,7.32,7.52,1642700.0],["2025-03-27",7.44,7.66,7.31,7.38,1358200.0],["2025-03-28",7.26,7.36,6.89,7.02,2427400.0],["2025-03-31",6.86,7.11,6.59,6.92,2074500.0],["2025-04-01",6.82,7.1,6.56,6.83,2275600.0],["2025-04-02",6.51,7.425,6.47,7.38,2322800.0],["2025-04-03",6.7,6.96,6.55,6.84,3118700.0],["2025-04-04",6.48,6.525,5.57,5.99,7055600.0],["2025-04-07",5.57,6.72,5.4,6.19,4094200.0],["2025-04-08",6.5,6.545,5.6,5.75,3529700.0],["2025-04-09",5.56,6.87,5.47,6.5,4725300.0],["2025-04-10",6.08,6.2,5.685,5.92,2764200.0],["2025-04-11",5.87,6.43,5.64,6.23,2796900.0],["2025-04-14",6.38,6.485,6.1,6.46,2115800.0],["2025-04-15",6.48,6.658,6.33,6.36,1407500.0],["2025-04-16",6.22,6.428,5.9,6.11,2022600.0],["2025-04-17",6.08,6.28,5.91,5.99,1875100.0],["2025-04-21",5.9,5.95,5.48,5.565,2832500.0],["2025-04-22",5.78,6.57,5.78,6.39,5077200.0],["2025-04-23",6.83,7.04,6.29,6.3,3782300.0],["2025-04-24",6.6,7.04,6.44,6.85,5254700.0],["2025-04-25",6.75,6.89,6.67,6.74,1370400.0],["2025-04-28",6.75,7.23,6.75,6.95,2553600.0],["2025-04-29",6.9,7.04,6.76,6.96,1489500.0],["2025-04-30",6.53,6.79,6.53,6.71,2243000.0],["2025-05-01",6.79,6.85,6.585,6.66,1398200.0],["2025-05-02",6.85,7.01,6.71,6.72,1881200.0],["2025-05-05",6.62,6.775,6.39,6.69,2660400.0],["2025-05-06",6.52,6.725,6.49,6.56,1540400.0],["2025-05-07",6.58,6.67,6.37,6.56,2150100.0],["2025-05-08",7.05,7.815,6.93,7.55,6144200.0],["2025-05-09",7.7,7.75,7.26,7.29,2972000.0],["2025-05-12",7.8,8.15,7.6,8.13,5011500.0],["2025-05-13",8.24,8.3,7.86,7.93,2954100.0],["2025-05-14",7.92,8.23,7.74,8.2,2775500.0],["2025-05-15",8.11,8.71,8.07,8.68,3913100.0],["2025-05-16",8.94,9.45,8.75,9.29,5959800.0],["2025-05-19",8.99,9.1,8.615,8.78,4118600.0],["2025-05-20",8.72,8.96,8.56,8.76,2447000.0],["2025-05-21",8.58,8.825,8.12,8.14,4379700.0],["2025-05-22",8.1,9.29,8.04,9.15,4146100.0],["2025-05-23",8.85,9.48,8.78,9.35,2925800.0],["2025-05-27",9.6,10.515,9.52,10.35,5222800.0],["2025-05-28",10.36,10.4,10.03,10.25,3910700.0],["2025-05-29",10.44,10.44,9.58,9.75,2825200.0],["2025-05-30",9.56,9.655,9.195,9.51,2874000.0],["2025-06-02",9.54,9.637,9.15,9.3,1889800.0],["2025-06-03",9.46,10.05,9.26,9.86,2867700.0],["2025-06-04",9.9,10.21,9.67,9.93,2023700.0],["2025-06-05",10.0,10.0,9.6,9.78,3042900.0],["2025-06-06",10.0,10.249,9.83,9.88,1985200.0],["2025-06-09",10.04,10.845,9.76,10.82,3899100.0],["2025-06-10",10.9,11.29,10.75,11.01,3525300.0],["2025-06-11",11.08,11.382,10.95,11.2,2063500.0],["2025-06-12",11.08,11.865,10.96,11.67,3036800.0],["2025-06-13",11.28,11.555,11.01,11.34,2978200.0],["2025-06-16",11.55,12.25,11.495,11.87,2986400.0],["2025-06-17",13.75,15.47,13.48,14.12,20881100.0],["2025-06-18",14.38,15.19,13.41,13.69,7365400.0],["2025-06-20",13.84,14.106,12.92,13.03,5877900.0],["2025-06-23",12.89,13.29,12.38,13.11,4041200.0],["2025-06-24",13.45,13.975,13.28,13.8,3936900.0],["2025-06-25",14.06,14.19,13.5,13.87,3955200.0],["2025-06-26",13.81,14.23,13.787,14.0,2672000.0],["2025-06-27",14.02,14.07,13.54,13.7,7263500.0],["2025-06-30",13.91,14.07,13.54,13.7,2143000.0],["2025-07-01",13.5,13.53,12.81,13.03,3149100.0],["2025-07-02",13.11,13.917,13.06,13.81,6645000.0],["2025-07-03",13.84,14.07,13.52,13.76,1929600.0],["2025-07-07",13.57,14.554,13.42,14.53,4361800.0],["2025-07-08",14.72,14.86,14.17,14.56,3425000.0],["2025-07-09",14.92,15.67,14.47,15.36,6585500.0],["2025-07-10",15.24,15.98,14.85,15.46,4055600.0],["2025-07-11",15.22,15.425,15.04,15.25,2547000.0],["2025-07-14",15.01,15.875,15.0,15.69,3300300.0],["2025-07-15",15.66,15.86,15.06,15.08,3467900.0],["2025-07-16",14.995,16.28,14.92,15.94,4342700.0],["2025-07-17",15.82,16.7,15.806,16.5,4469000.0],["2025-07-18",16.72,17.37,16.42,16.92,6017000.0],["2025-07-21",16.935,17.28,16.3,16.33,3783600.0],["2025-07-22",16.2,16.38,15.31,16.14,4334900.0],["2025-07-23",16.33,16.55,15.71,15.89,2555100.0],["2025-07-24",15.63,16.0,15.535,15.58,2463500.0],["2025-07-25",15.65,15.75,15.25,15.4,2097000.0],["2025-07-28",15.42,15.58,14.67,14.86,2515400.0],["2025-07-29",15.1,15.18,13.964,14.02,3498300.0],["2025-07-30",14.07,14.16,13.41,13.64,3263500.0],["2025-07-31",13.64,13.73,13.27,13.41,1953400.0],["2025-08-01",13.0,13.22,12.47,12.62,4414000.0],["2025-08-04",12.83,13.3,12.7,13.28,2808600.0],["2025-08-05",13.49,13.514,13.0,13.24,1964300.0],["2025-08-06",13.27,13.27,12.811,13.0,2018500.0],["2025-08-07",13.26,13.4,12.21,12.35,3489000.0],["2025-08-08",13.2,14.225,12.01,12.35,7451900.0],["2025-08-11",12.395,13.26,12.38,12.79,3412200.0],["2025-08-12",12.95,13.615,12.935,13.28,2999900.0],["2025-08-13",13.51,13.805,13.11,13.57,2741900.0],["2025-08-14",13.25,13.48,12.81,13.35,1964400.0],["2025-08-15",13.48,13.48,13.05,13.3,2421200.0],["2025-08-18",12.99,13.16,12.62,12.69,2708900.0],["2025-08-19",12.64,12.84,11.99,12.21,3165700.0],["2025-08-20",12.26,12.69,12.1,12.59,2528500.0],["2025-08-21",12.35,12.625,12.29,12.57,2051800.0],["2025-08-22",12.65,13.215,12.4,13.015,2257300.0],["2025-08-25",12.79,12.95,12.648,12.72,1584800.0],["2025-08-26",12.75,13.666,12.72,13.6,2374000.0],["2025-08-27",13.6,15.135,13.511,14.86,7162800.0],["2025-08-28",14.93,15.145,14.5,14.63,2578700.0],["2025-08-29",14.75,14.78,14.06,14.29,2247700.0],["2025-09-02",13.83,14.11,13.5,13.7,2457300.0],["2025-09-03",13.7,13.86,13.171,13.26,2372600.0],["2025-09-04",13.22,13.23,12.86,13.16,1994100.0],["2025-09-05",13.32,13.43,12.83,13.39,1931000.0],["2025-09-08",13.47,13.57,13.06,13.39,1548000.0],["2025-09-09",13.41,13.58,13.16,13.51,1366300.0],["2025-09-10",13.55,13.74,13.04,13.19,1900200.0],["2025-09-11",13.27,13.65,13.16,13.31,1503300.0],["2025-09-12",13.36,13.42,13.16,13.3,1172400.0],["2025-09-15",13.32,13.829,13.261,13.63,1581900.0],["2025-09-16",13.63,13.66,13.02,13.44,1478900.0],["2025-09-17",13.48,13.77,12.96,13.18,2039600.0],["2025-09-18",13.38,13.86,13.15,13.77,1721600.0],["2025-09-19",13.84,14.41,13.75,13.91,3415800.0],["2025-09-22",13.7,14.15,13.36,13.92,1869300.0],["2025-09-23",13.97,14.68,13.797,13.9,2012700.0],["2025-09-24",13.92,14.034,13.47,13.49,2446600.0],["2025-09-25",13.18,13.33,12.7,13.1,2182800.0],["2025-09-26",13.12,13.27,12.72,12.91,1530300.0],["2025-09-29",12.9,13.18,12.71,13.12,1736700.0],["2025-09-30",13.01,13.165,12.75,13.15,1462100.0],["2025-10-01",13.02,13.057,12.66,12.84,1910800.0],["2025-10-02",12.89,13.4,12.88,13.38,2381300.0],["2025-10-03",13.43,13.97,13.32,13.59,2167300.0],["2025-10-06",13.775,14.76,13.66,14.74,5235800.0],["2025-10-07",14.81,15.22,14.24,14.44,3255000.0],["2025-10-08",14.56,15.12,14.4,14.86,2834900.0],["2025-10-09",14.84,15.05,14.36,14.5,1734600.0],["2025-10-10",14.41,14.84,13.53,13.58,4300200.0],["2025-10-13",14.05,14.18,13.05,13.17,3281200.0],["2025-10-14",12.9,15.03,12.77,14.78,6646900.0],["2025-10-15",15.045,15.31,14.375,15.13,4178100.0],["2025-10-16",15.23,15.49,14.01,14.12,3515400.0],["2025-10-17",13.83,13.97,12.98,13.16,4996700.0],["2025-10-20",13.47,14.58,13.4,14.14,2880000.0],["2025-10-21",14.01,14.015,12.87,13.13,3081800.0],["2025-10-22",13.5,13.62,12.72,12.94,2540500.0],["2025-10-23",13.03,13.35,12.89,13.14,1567800.0],["2025-10-24",13.48,13.625,13.09,13.1,1577500.0],["2025-10-27",13.34,13.405,12.791,12.99,1685700.0],["2025-10-28",13.02,13.32,12.95,13.12,1554100.0],["2025-10-29",12.95,13.38,12.11,12.16,3691100.0],["2025-10-30",12.1,12.12,11.27,11.34,4953900.0],["2025-10-31",11.45,11.76,11.3,11.58,3645100.0],["2025-11-03",11.3,11.42,10.73,10.9,4075400.0],["2025-11-04",10.48,10.63,9.91,10.12,7419600.0],["2025-11-05",10.3,10.5,10.11,10.32,3288500.0],["2025-11-06",10.25,10.335,9.56,9.61,5655800.0],["2025-11-07",11.35,11.415,9.95,10.54,9999400.0],["2025-11-10",10.98,10.98,10.15,10.18,4294300.0],["2025-11-11",10.06,10.191,9.7,9.89,3995200.0],["2025-11-12",9.96,10.08,9.45,9.6,5827500.0],["2025-11-13",9.42,9.5,8.85,8.88,4940100.0],["2025-11-14",8.625,9.345,8.6,9.19,6225100.0],["2025-11-17",9.09,9.18,8.49,8.52,3545200.0],["2025-11-18",8.392,8.76,8.19,8.6,4526900.0],["2025-11-19",8.6,8.8,8.35,8.7,4618700.0],["2025-11-20",8.9,9.1,8.02,8.05,4065000.0],["2025-11-21",8.03,8.6,7.71,8.29,5129100.0],["2025-11-24",8.03,8.41,7.62,8.37,6717500.0],["2025-11-25",8.27,8.41,7.98,8.39,5096300.0],["2025-11-26",8.55,8.66,8.37,8.55,2914000.0],["2025-11-28",8.66,8.85,8.6,8.8,1331800.0],["2025-12-01",8.5,8.65,8.29,8.34,3288900.0],["2025-12-02",8.53,8.53,8.16,8.33,2728000.0],["2025-12-03",8.37,8.93,8.26,8.9,3209200.0],["2025-12-04",8.88,9.74,8.85,9.63,4182400.0],["2025-12-05",9.51,9.67,9.24,9.29,2221600.0],["2025-12-08",9.39,9.49,9.075,9.13,2480000.0],["2025-12-09",9.07,9.365,9.04,9.19,1866100.0],["2025-12-10",9.09,9.458,8.92,9.38,2718100.0],["2025-12-11",9.44,9.705,9.265,9.44,3407300.0],["2025-12-12",9.38,9.498,8.73,8.78,3552600.0],["2025-12-15",8.965,9.14,8.0,8.01,6210000.0],["2025-12-16",7.94,8.195,7.67,7.84,5057900.0],["2025-12-17",7.84,8.1,7.425,7.45,4298000.0],["2025-12-18",8.06,9.005,8.06,8.9,8381600.0],["2025-12-19",9.0,9.4,8.73,8.88,6085600.0],["2025-12-22",9.11,9.5,9.045,9.22,3413900.0],["2025-12-23",9.158,9.26,8.905,9.12,3169200.0],["2025-12-24",9.19,9.3,9.065,9.28,1138700.0],["2025-12-26",9.19,9.335,8.96,9.01,1818600.0],["2025-12-29",8.88,9.112,8.64,8.81,2616600.0],["2025-12-30",8.84,8.9,8.595,8.61,3048000.0],["2025-12-31",8.57,8.625,8.34,8.59,3995500.0],["2026-01-02",8.74,8.99,8.58,8.95,2519100.0],["2026-01-05",9.03,9.32,8.845,9.23,4286100.0],["2026-01-06",9.26,9.475,9.115,9.46,3103700.0],["2026-01-07",9.39,9.43,8.9,9.02,2972500.0],["2026-01-08",9.02,10.225,8.96,10.18,5226700.0],["2026-01-09",10.33,10.66,10.005,10.03,5854200.0],["2026-01-12",9.9,10.52,9.9,10.47,5851700.0],["2026-01-13",10.55,10.75,10.25,10.39,4628700.0],["2026-01-14",10.272,11.595,10.2,11.46,11746800.0],["2026-01-15",11.46,11.725,11.09,11.105,6114400.0],["2026-01-16",11.11,12.129,11.11,11.76,6054600.0],["2026-01-20",11.32,12.079,11.22,11.45,4122800.0],["2026-01-21",11.6,12.1,10.79,11.37,4157500.0],["2026-01-22",11.7,12.31,11.645,11.99,4401400.0],["2026-01-23",11.9,12.17,11.55,11.7,3390000.0],["2026-01-26",11.55,11.691,11.18,11.24,2541300.0],["2026-01-27",11.24,11.51,11.01,11.34,2181300.0],["2026-01-28",11.38,11.46,10.88,11.35,3297600.0],["2026-01-29",11.21,11.212,10.07,10.22,6001900.0],["2026-01-30",10.08,10.34,9.515,9.56,3360900.0],["2026-02-02",9.71,9.71,9.28,9.39,3013300.0],["2026-02-03",9.575,9.875,9.33,9.87,3037300.0],["2026-02-04",10.0,10.21,9.54,10.06,2783300.0],["2026-02-05",9.87,9.94,9.0,9.145,3628800.0],["2026-02-06",9.49,9.79,9.3,9.65,2287500.0],["2026-02-09",9.61,9.665,9.08,9.59,2491700.0],["2026-02-10",9.59,9.78,9.3,9.39,2530400.0],["2026-02-11",9.56,9.63,9.0,9.05,3820800.0],["2026-02-12",9.0,9.14,8.68,8.72,3747700.0],["2026-02-13",8.66,9.04,8.66,8.69,2537400.0],["2026-02-17",8.52,8.735,8.08,8.58,4081900.0],["2026-02-18",8.685,9.18,8.62,8.9,4055400.0],["2026-02-19",8.88,9.26,8.659,9.25,2443000.0],["2026-02-20",9.12,9.45,8.88,8.99,2176900.0],["2026-02-23",8.8,8.97,8.585,8.66,2715000.0],["2026-02-24",8.6,8.75,8.28,8.57,3909700.0],["2026-02-25",8.8,9.04,8.64,8.87,2517900.0],["2026-02-26",8.86,8.89,8.015,8.12,6460700.0],["2026-02-27",7.5,7.5,6.02,6.31,22205400.0],["2026-03-02",6.11,6.63,6.019,6.45,6403400.0],["2026-03-03",6.18,6.245,5.8,6.035,5571600.0],["2026-03-04",6.13,6.48,5.94,6.2,4459400.0],["2026-03-05",6.1,6.29,5.74,6.0,5451700.0],["2026-03-06",5.76,6.14,5.73,6.09,3935900.0],["2026-03-09",5.9,5.95,5.625,5.88,4180500.0],["2026-03-10",5.85,6.25,5.78,5.85,4359600.0],["2026-03-11",5.83,5.99,5.51,5.62,5962400.0],["2026-03-12",5.51,5.737,5.41,5.68,4425000.0],["2026-03-13",5.76,6.015,5.61,5.76,4259300.0],["2026-03-16",5.85,5.97,5.7,5.81,3324200.0],["2026-03-17",5.76,5.85,5.12,5.42,13140700.0],["2026-03-18",5.37,5.819,5.34,5.48,5736600.0],["2026-03-19",5.37,6.12,5.26,6.1,6424300.0],["2026-03-20",6.08,6.218,5.65,5.79,5030800.0],["2026-03-23",5.81,6.225,5.78,5.89,4328900.0],["2026-03-24",5.77,5.865,5.15,5.29,6974600.0],["2026-03-25",5.39,5.76,5.33,5.6,4224600.0],["2026-03-26",5.37,5.71,5.36,5.47,2932700.0],["2026-03-27",5.32,5.53,5.21,5.28,3878000.0],["2026-03-30",5.24,5.44,4.97,5.06,4694400.0],["2026-03-31",5.09,5.25,4.93,5.19,4774400.0],["2026-04-01",5.33,5.4,5.075,5.11,2697400.0],["2026-04-02",5.32,5.49,5.07,5.42,5341200.0],["2026-04-06",5.44,5.83,5.28,5.47,4661700.0],["2026-04-07",5.37,5.485,5.06,5.44,3520200.0],["2026-04-08",5.73,5.9,5.28,5.52,4459600.0],["2026-04-09",5.47,5.59,5.36,5.45,3518900.0],["2026-04-10",5.53,5.98,5.515,5.94,3442300.0],["2026-04-13",5.83,6.255,5.73,6.2,3161600.0],["2026-04-14",6.22,6.855,6.22,6.73,4928400.0],["2026-04-15",6.71,6.92,6.58,6.69,3327800.0],["2026-04-16",6.79,6.88,6.52,6.82,2591400.0],["2026-04-17",7.01,7.1,6.625,6.77,4248800.0],["2026-04-20",6.63,6.95,6.55,6.94,2079500.0],["2026-04-21",7.08,7.08,6.62,6.69,2826000.0],["2026-04-22",6.84,7.23,6.84,7.18,3438700.0],["2026-04-23",7.27,7.63,6.95,7.23,4470100.0],["2026-04-24",7.3,7.49,7.16,7.27,3199200.0],["2026-04-27",7.2,7.44,6.99,7.28,3340000.0],["2026-04-28",7.1,7.31,7.02,7.09,2348500.0],["2026-04-29",7.25,7.761,7.06,7.43,3757200.0],["2026-04-30",7.43,7.64,7.19,7.48,3420300.0],["2026-05-01",7.55,7.89,7.4,7.86,3778200.0],["2026-05-04",7.84,7.92,7.31,7.35,3325000.0],["2026-05-05",7.38,7.7,7.29,7.65,2781600.0],["2026-05-06",7.6,7.833,7.515,7.62,3782300.0],["2026-05-07",9.315,9.73,8.66,8.94,8819100.0],["2026-05-08",8.99,9.755,8.72,9.53,5058500.0],["2026-05-11",9.5,10.39,9.4,9.89,5782200.0],["2026-05-12",9.75,10.0,9.23,9.76,5010500.0],["2026-05-13",10.09,10.24,9.55,10.2,4650700.0],["2026-05-14",11.565,12.9,11.46,12.39,15404900.0],["2026-05-15",11.94,12.94,11.9,12.59,6701000.0],["2026-05-18",12.6,13.29,12.4,12.83,7729800.0],["2026-05-19",12.72,12.72,12.015,12.29,4633200.0],["2026-05-20",12.25,12.45,11.54,11.86,4094200.0],["2026-05-21",11.88,12.15,11.26,11.33,4408600.0],["2026-05-22",11.33,11.6,10.925,11.32,3915200.0],["2026-05-26",11.63,12.585,11.56,12.27,6176500.0],["2026-05-27",12.325,12.921,12.115,12.66,4026600.0],["2026-05-28",12.6,12.89,12.34,12.87,2551200.0],["2026-05-29",12.735,13.08,12.365,12.39,3645800.0],["2026-06-01",12.48,12.641,12.02,12.23,2765400.0],["2026-06-02",12.12,13.18,12.01,12.845,3771600.0],["2026-06-03",12.6,13.895,12.6,13.63,6289300.0],["2026-06-04",13.555,14.195,13.205,13.95,4404500.0],["2026-06-05",13.66,13.81,12.195,12.515,5588200.0],["2026-06-08",12.75,12.81,11.88,12.015,4307700.0],["2026-06-09",12.18,12.323,10.5,10.795,6671100.0],["2026-06-10",10.55,10.91,9.865,9.885,5605700.0],["2026-06-11",8.245,9.085,8.01,9.02,37120500.0],["2026-06-12",9.165,9.23,8.74,8.88,8478300.0],["2026-06-15",9.195,9.325,8.62,8.8,7264200.0],["2026-06-16",8.72,8.74,8.05,8.19,8902700.0],["2026-06-17",8.148,9.02,8.148,8.62,8570400.0],["2026-06-18",8.89,8.92,8.62,8.7,5796400.0],["2026-06-22",8.69,9.07,8.292,8.34,4676300.0],["2026-06-23",8.1,8.475,8.05,8.29,4861600.0],["2026-06-24",8.19,8.26,7.72,8.0,7008000.0],["2026-06-25",8.02,8.23,7.735,7.9,4082400.0],["2026-06-26",7.75,7.95,7.585,7.79,7685900.0],["2026-06-29",7.79,7.99,7.295,7.62,5598500.0],["2026-06-30",7.7,8.145,7.66,8.11,4533800.0],["2026-07-01",8.15,8.36,7.99,8.01,3267800.0],["2026-07-02",8.27,8.335,7.57,7.61,3626200.0],["2026-07-06",7.6,7.8,7.455,7.74,3153870.20841],["2026-07-07",7.63,7.67,7.14,7.15,3985495.43609],["2026-07-08",7.02,7.41,7.02,7.28,7419037.722213],["2026-07-09",7.43,7.56,7.215,7.46,4529627.634763],["2026-07-10",7.5,7.58,7.185,7.3,2970101.830402],["2026-07-13",7.23,7.3381,6.63,6.7,5022598.541913],["2026-07-14",6.8,6.99,6.66,6.76,3155780.111916],["2026-07-15",7.02,7.53,6.96,7.05,4801500.371283],["2026-07-16",6.89,6.89,6.09,6.095,7711227.991333],["2026-07-17",6.01,6.23,5.965,6.045,4500000.040956],["2026-07-20",6.02,6.155,5.915,6.09,3180950.442691],["2026-07-21",6.24,6.5,6.18,6.46,3035943.598498],["2026-07-22",6.46,6.52,6.25,6.27,2668580.89741],["2026-07-23",6.1,6.22,5.9347,6.01,3198059.796342],["2026-07-24",5.99,6.02,5.81,5.85,3863214.263016],["2026-07-27",5.85,6.06,5.75,5.98,3151895.074171],["2026-07-28",5.98,6.19,5.87,6.17,3512956.058812],["2026-07-29",6.11,6.215,5.85,5.92,4063141.697576],["2026-07-30",5.97,6.375,5.96,6.35,4008978.7083],["2026-07-31",6.45,6.55,6.095,6.37,2993454.891768],["2026-08-03",6.47,7.095,6.405,7.01,5953021.661028],["2026-08-04",7.23,7.325,7.1,7.23,4668930.630003],["2026-08-05",7.2,7.2,6.83,6.87,4436036.977395],["2026-08-06",6.785,7.2,6.62,6.87,6714877.629644],["2026-08-07",6.8,7.42,6.6,7.21,6704749.414148],["2026-08-10",7.19,7.435,7.125,7.18,1485323.023751],["2026-08-11",7.37,7.71,7.04,7.65,4738943.078902],["2026-08-12",7.87,7.94,7.15,7.17,4117382.176244],["2026-08-13",7.18,7.46,6.9801,7,4866272.214588],["2026-08-14",7.03,7.125,6.805,6.95,3965889.955385]]}