{"t":"PRCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-13",9.9,9.9,9.9,9.9,725000.0],["2020-01-14",9.9,9.9,9.9,9.9,1000.0],["2020-01-15",9.9,9.9,9.9,9.9,125000.0],["2020-01-16",10.375,10.375,9.88,10.025,500.0],["2020-01-17",10.025,10.025,10.025,10.025,0.0],["2020-01-21",9.94,9.94,9.94,9.94,200000.0],["2020-01-22",9.94,9.94,9.94,9.94,1000.0],["2020-01-23",9.95,9.95,9.95,9.95,400.0],["2020-01-24",9.95,9.95,9.95,9.95,0.0],["2020-01-27",9.84,9.99,9.84,9.9,400.0],["2020-01-28",9.95,9.95,9.92,9.92,243000.0],["2020-01-29",9.92,10.05,9.91,9.92,343700.0],["2020-01-30",9.92,9.94,9.92,9.92,97700.0],["2020-01-31",9.92,9.92,9.92,9.92,12500.0],["2020-02-03",9.92,9.92,9.92,9.92,0.0],["2020-02-04",9.9,9.9,9.9,9.9,6400.0],["2020-02-05",9.92,10.05,9.92,9.92,33000.0],["2020-02-06",9.92,10.05,9.92,10.0,97700.0],["2020-02-07",10.02,10.02,10.0,10.0,2100.0],["2020-02-10",10.0,10.0,10.0,10.0,0.0],["2020-02-11",10.0,10.0,10.0,10.0,0.0],["2020-02-12",10.05,10.05,10.05,10.05,1000.0],["2020-02-13",9.96,9.96,9.96,9.96,50000.0],["2020-02-14",9.96,9.96,9.96,9.96,0.0],["2020-02-18",9.98,10.08,9.97,10.08,2100.0],["2020-02-19",9.97,10.09,9.96,10.09,3900.0],["2020-02-20",10.071,10.071,10.071,10.071,100.0],["2020-02-21",10.071,10.071,10.071,10.071,0.0],["2020-02-24",10.071,10.071,10.071,10.071,0.0],["2020-02-25",10.071,10.071,10.071,10.071,0.0],["2020-02-26",10.071,10.071,10.071,10.071,0.0],["2020-02-27",10.071,10.071,10.071,10.071,0.0],["2020-02-28",10.071,10.071,10.071,10.071,0.0],["2020-03-02",10.071,10.071,10.071,10.071,0.0],["2020-03-03",10.071,10.071,10.071,10.071,0.0],["2020-03-04",9.97,9.97,9.97,9.97,100000.0],["2020-03-05",9.97,9.97,9.97,9.97,0.0],["2020-03-06",9.97,9.97,9.97,9.97,0.0],["2020-03-09",9.92,9.93,9.9,9.9,111500.0],["2020-03-10",9.91,10.05,9.91,9.95,878200.0],["2020-03-11",9.91,10.05,9.88,10.05,384200.0],["2020-03-12",9.86,9.9,9.8,9.9,74900.0],["2020-03-13",9.81,9.89,9.8,9.89,3800.0],["2020-03-16",9.6,9.6,9.6,9.6,1000.0],["2020-03-17",9.51,9.53,9.45,9.53,1067700.0],["2020-03-18",9.45,9.47,9.15,9.29,215100.0],["2020-03-19",9.25,9.26,9.2,9.26,302100.0],["2020-03-20",9.27,9.27,9.27,9.27,100100.0],["2020-03-23",9.35,9.45,9.35,9.4,268300.0],["2020-03-24",9.45,9.551,9.45,9.47,1500.0],["2020-03-25",9.5,9.65,9.5,9.65,2900.0],["2020-03-26",9.63,9.69,9.63,9.65,58200.0],["2020-03-27",9.66,9.66,9.66,9.66,100.0],["2020-03-30",9.66,9.66,9.66,9.66,0.0],["2020-03-31",9.66,9.66,9.66,9.66,0.0],["2020-04-01",9.88,9.9,9.819,9.85,5000.0],["2020-04-02",9.85,9.85,9.85,9.85,32000.0],["2020-04-03",9.825,9.825,9.825,9.825,300.0],["2020-04-06",9.825,9.825,9.825,9.825,15000.0],["2020-04-07",9.825,9.825,9.825,9.825,0.0],["2020-04-08",9.95,9.95,9.95,9.95,400.0],["2020-04-09",9.95,9.95,9.95,9.95,0.0],["2020-04-13",9.95,9.95,9.95,9.95,0.0],["2020-04-14",9.95,9.95,9.95,9.95,0.0],["2020-04-15",9.95,9.95,9.95,9.95,0.0],["2020-04-16",9.95,9.95,9.95,9.95,0.0],["2020-04-17",9.76,9.85,9.75,9.85,400.0],["2020-04-20",9.85,9.85,9.85,9.85,0.0],["2020-04-21",9.85,9.85,9.85,9.85,0.0],["2020-04-22",9.88,9.88,9.88,9.88,100.0],["2020-04-23",9.85,9.85,9.85,9.85,25000.0],["2020-04-24",9.85,9.9,9.76,9.85,356800.0],["2020-04-27",9.9,9.9,9.76,9.76,1000.0],["2020-04-28",9.76,9.76,9.76,9.76,0.0],["2020-04-29",9.825,9.825,9.76,9.76,126000.0],["2020-04-30",9.76,9.76,9.76,9.76,0.0],["2020-05-01",9.76,9.76,9.76,9.76,0.0],["2020-05-04",9.76,9.76,9.76,9.76,0.0],["2020-05-05",9.76,9.76,9.76,9.76,0.0],["2020-05-06",9.76,9.76,9.76,9.76,0.0],["2020-05-07",9.75,9.9,9.75,9.9,120500.0],["2020-05-08",9.9,9.9,9.9,9.9,0.0],["2020-05-11",9.9,9.9,9.9,9.9,0.0],["2020-05-12",9.9,9.9,9.9,9.9,0.0],["2020-05-13",9.9,9.9,9.9,9.9,0.0],["2020-05-14",9.9,9.9,9.9,9.9,0.0],["2020-05-15",9.9,9.9,9.9,9.9,0.0],["2020-05-18",9.9,9.9,9.9,9.9,0.0],["2020-05-19",9.8,9.8,9.8,9.8,900.0],["2020-05-20",9.8,9.8,9.8,9.8,0.0],["2020-05-21",9.8,9.8,9.8,9.8,0.0],["2020-05-22",9.8,9.8,9.8,9.8,0.0],["2020-05-26",9.8,9.8,9.8,9.8,0.0],["2020-05-27",9.8,9.8,9.8,9.8,400.0],["2020-05-28",9.8,9.8,9.8,9.8,0.0],["2020-05-29",9.8,9.8,9.8,9.8,0.0],["2020-06-01",9.8,9.8,9.8,9.8,0.0],["2020-06-02",9.85,9.858,9.85,9.858,363500.0],["2020-06-03",9.83,9.85,9.83,9.85,1600.0],["2020-06-04",9.85,9.85,9.85,9.85,67500.0],["2020-06-05",9.86,9.88,9.85,9.88,3000.0],["2020-06-08",9.85,9.88,9.85,9.88,116700.0],["2020-06-09",9.85,9.85,9.85,9.85,5400.0],["2020-06-10",9.88,9.92,9.85,9.85,28700.0],["2020-06-11",9.85,9.85,9.75,9.75,171900.0],["2020-06-12",9.838,9.838,9.838,9.838,200.0],["2020-06-15",9.84,9.84,9.82,9.84,26900.0],["2020-06-16",9.86,9.9,9.86,9.9,20100.0],["2020-06-17",9.9,9.94,9.9,9.92,87600.0],["2020-06-18",9.92,9.92,9.92,9.92,0.0],["2020-06-19",9.96,9.96,9.96,9.96,700.0],["2020-06-22",9.95,9.95,9.95,9.95,200.0],["2020-06-23",9.97,10.0,9.97,10.0,3400.0],["2020-06-24",10.0,10.0,10.0,10.0,0.0],["2020-06-25",10.0,10.0,10.0,10.0,2100.0],["2020-06-26",10.01,10.03,10.0,10.01,3600.0],["2020-06-29",10.03,10.2,10.03,10.16,26300.0],["2020-06-30",10.15,10.15,10.07,10.15,8200.0],["2020-07-01",10.19,10.2,10.11,10.11,32600.0],["2020-07-02",10.12,10.25,10.12,10.165,29700.0],["2020-07-06",10.182,10.19,10.07,10.07,14700.0],["2020-07-07",10.15,10.25,10.15,10.247,24600.0],["2020-07-08",10.34,10.36,10.245,10.36,31200.0],["2020-07-09",10.4,10.41,10.3,10.35,19100.0],["2020-07-10",10.49,10.515,10.461,10.515,78400.0],["2020-07-13",10.56,10.6,10.54,10.6,62000.0],["2020-07-14",10.55,10.6,10.55,10.6,27300.0],["2020-07-15",10.65,10.75,10.61,10.75,21300.0],["2020-07-16",10.72,10.88,10.61,10.84,44600.0],["2020-07-17",10.84,10.84,10.837,10.84,6200.0],["2020-07-20",10.81,10.81,10.8,10.8,10100.0],["2020-07-21",10.86,10.86,10.83,10.84,21700.0],["2020-07-22",10.85,10.854,10.8,10.854,2000.0],["2020-07-23",10.85,10.85,10.81,10.85,62000.0],["2020-07-24",10.81,10.81,10.8,10.802,8100.0],["2020-07-27",10.875,10.875,10.8,10.8,11600.0],["2020-07-28",10.8,10.84,10.71,10.8,36500.0],["2020-07-29",10.75,10.75,10.6,10.75,181600.0],["2020-07-30",10.73,11.77,10.28,10.47,387300.0],["2020-07-31",10.57,10.57,10.12,10.26,2007100.0],["2020-08-03",10.35,10.35,10.22,10.3,511000.0],["2020-08-04",10.319,10.45,10.27,10.45,577400.0],["2020-08-05",10.45,10.59,10.4,10.5,1548600.0],["2020-08-06",10.5,10.5,10.4,10.47,157500.0],["2020-08-07",10.39,10.474,10.37,10.42,303300.0],["2020-08-10",10.49,10.5,10.426,10.45,42300.0],["2020-08-11",10.5,10.5,10.418,10.43,71600.0],["2020-08-12",10.48,10.48,10.4,10.45,548400.0],["2020-08-13",10.48,10.48,10.38,10.47,140200.0],["2020-08-14",10.435,10.48,10.41,10.46,52500.0],["2020-08-17",10.4,10.45,10.39,10.4,255500.0],["2020-08-18",10.47,10.5,10.41,10.5,116800.0],["2020-08-19",10.45,10.629,10.37,10.4,332200.0],["2020-08-20",10.36,10.41,10.33,10.33,63500.0],["2020-08-21",10.49,10.49,10.375,10.375,2400.0],["2020-08-24",10.26,10.38,10.26,10.37,10700.0],["2020-08-25",10.37,10.4,10.35,10.39,239300.0],["2020-08-26",10.4,10.4,10.26,10.385,28300.0],["2020-08-27",10.33,10.4,10.25,10.385,20900.0],["2020-08-28",10.399,10.58,10.266,10.46,1846300.0],["2020-08-31",10.45,10.5,10.36,10.44,77700.0],["2020-09-01",10.5,10.5,10.3,10.4,28800.0],["2020-09-02",10.49,10.66,10.41,10.6,1108800.0],["2020-09-03",10.37,10.6,10.37,10.5,345500.0],["2020-09-04",10.34,10.6,10.34,10.6,224000.0],["2020-09-08",10.483,10.79,10.483,10.68,755200.0],["2020-09-09",10.7,10.7,10.615,10.615,17700.0],["2020-09-10",10.6,10.69,10.41,10.47,71500.0],["2020-09-11",10.5,10.6,10.41,10.41,48500.0],["2020-09-14",10.54,10.6,10.46,10.46,60400.0],["2020-09-15",10.59,10.79,10.565,10.74,858700.0],["2020-09-16",10.75,10.84,10.65,10.66,272100.0],["2020-09-17",10.73,10.87,10.66,10.84,960300.0],["2020-09-18",10.8,10.84,10.77,10.81,16400.0],["2020-09-21",10.6,10.87,10.5,10.87,130600.0],["2020-09-22",10.85,10.85,10.55,10.84,497900.0],["2020-09-23",10.78,10.8,10.55,10.79,64600.0],["2020-09-24",10.6,10.75,10.55,10.75,41300.0],["2020-09-25",10.795,10.88,10.55,10.88,40900.0],["2020-09-28",10.81,10.85,10.6,10.75,94900.0],["2020-09-29",10.79,10.82,10.66,10.82,72500.0],["2020-09-30",10.8,11.13,10.708,11.13,274400.0],["2020-10-01",11.0,11.0,10.75,10.85,670400.0],["2020-10-02",10.84,10.88,10.65,10.79,37400.0],["2020-10-05",10.762,10.8,10.7,10.74,38200.0],["2020-10-06",10.75,10.75,10.38,10.62,85300.0],["2020-10-07",10.6,10.69,10.36,10.48,179600.0],["2020-10-08",10.52,10.61,10.16,10.25,146100.0],["2020-10-09",10.47,10.59,10.22,10.56,62100.0],["2020-10-12",10.5,10.5,10.25,10.5,40300.0],["2020-10-13",10.3,10.5,10.3,10.45,19800.0],["2020-10-14",10.36,10.5,10.3,10.45,26400.0],["2020-10-15",10.393,10.6,10.375,10.458,39400.0],["2020-10-16",10.5,10.9,10.5,10.8,1483600.0],["2020-10-19",10.5,10.85,10.5,10.75,210100.0],["2020-10-20",10.5,10.78,10.5,10.7,148800.0],["2020-10-21",10.75,10.75,10.51,10.7,61800.0],["2020-10-22",10.51,10.75,10.51,10.64,693500.0],["2020-10-23",10.5,10.68,10.28,10.45,77600.0],["2020-10-26",10.4,10.6,10.2,10.2,36300.0],["2020-10-27",10.38,10.435,10.21,10.31,43300.0],["2020-10-28",10.4,10.402,10.16,10.2,63900.0],["2020-10-29",10.226,10.35,10.11,10.13,103200.0],["2020-10-30",10.24,10.24,10.06,10.06,23000.0],["2020-11-02",10.05,10.2,10.05,10.2,90100.0],["2020-11-03",10.13,10.27,10.04,10.1,42100.0],["2020-11-04",10.05,10.3,10.05,10.06,42300.0],["2020-11-05",10.05,10.275,10.05,10.195,156500.0],["2020-11-06",10.3,10.3,10.06,10.3,131000.0],["2020-11-09",10.3,10.3,10.08,10.12,120400.0],["2020-11-10",10.11,10.24,10.05,10.11,39100.0],["2020-11-11",10.1,10.13,10.09,10.1,58800.0],["2020-11-12",10.12,10.15,10.05,10.05,211300.0],["2020-11-13",10.235,10.235,10.03,10.08,697300.0],["2020-11-16",10.065,10.2,10.06,10.12,234500.0],["2020-11-17",10.05,10.24,10.05,10.09,36400.0],["2020-11-18",10.25,10.25,10.1,10.22,27100.0],["2020-11-19",10.18,10.27,10.12,10.12,14100.0],["2020-11-20",10.15,10.3,10.144,10.29,69300.0],["2020-11-23",10.3,10.34,10.16,10.25,87800.0],["2020-11-24",10.28,10.5,10.2,10.4,317100.0],["2020-11-25",10.6,10.6,10.35,10.5,53200.0],["2020-11-27",10.55,10.65,10.35,10.65,53100.0],["2020-11-30",10.7,10.76,10.56,10.7,330100.0],["2020-12-01",10.8,10.898,10.74,10.78,196900.0],["2020-12-02",10.78,10.85,10.5,10.71,815400.0],["2020-12-03",10.81,10.99,10.7,10.93,1001500.0],["2020-12-04",11.0,11.24,10.9,11.24,1138400.0],["2020-12-07",11.86,12.9,11.8,12.08,892600.0],["2020-12-08",12.35,12.77,12.22,12.75,1238500.0],["2020-12-09",12.36,12.89,12.21,12.36,769900.0],["2020-12-10",12.36,12.85,12.25,12.26,433900.0],["2020-12-11",12.35,12.43,12.14,12.25,201600.0],["2020-12-14",12.35,12.36,12.06,12.27,768300.0],["2020-12-15",12.44,12.49,11.38,11.38,764400.0],["2020-12-16",11.65,12.18,11.35,11.6,1020900.0],["2020-12-17",11.64,12.07,11.37,11.8,327000.0],["2020-12-18",11.96,12.24,11.51,11.51,197500.0],["2020-12-21",12.07,12.99,12.0,12.68,437000.0],["2020-12-22",13.65,15.24,13.37,14.99,693700.0],["2020-12-23",14.38,14.99,14.2,14.81,704600.0],["2020-12-24",15.37,15.79,14.3,15.03,839500.0],["2020-12-28",15.97,17.31,14.6,14.71,1509800.0],["2020-12-29",15.48,15.48,14.32,14.51,1362500.0],["2020-12-30",14.69,14.69,14.3,14.38,514600.0],["2020-12-31",14.29,14.49,12.86,14.27,1251700.0],["2021-01-04",14.38,14.38,13.06,13.37,1096800.0],["2021-01-05",13.4,13.49,12.91,13.31,1054300.0],["2021-01-06",13.12,13.56,13.1,13.37,434300.0],["2021-01-07",13.4,13.83,12.94,12.98,858600.0],["2021-01-08",13.32,13.64,12.93,13.09,671200.0],["2021-01-11",13.08,13.285,12.62,12.77,685600.0],["2021-01-12",13.36,13.52,12.52,13.4,1216600.0],["2021-01-13",13.69,15.41,13.28,15.18,1635100.0],["2021-01-14",15.02,16.38,15.02,15.93,1133200.0],["2021-01-15",17.65,18.29,16.51,17.81,3468500.0],["2021-01-19",17.73,18.59,17.36,18.37,1934300.0],["2021-01-20",18.67,19.2,17.25,18.65,1395200.0],["2021-01-21",18.76,19.09,17.9,18.28,1265300.0],["2021-01-22",18.15,18.863,16.82,17.25,1265300.0],["2021-01-25",17.5,18.07,15.61,16.59,1800800.0],["2021-01-26",16.68,17.38,16.02,16.36,1106300.0],["2021-01-27",16.0,17.34,14.77,15.95,2471700.0],["2021-01-28",15.8,16.02,14.8,15.75,1255000.0],["2021-01-29",15.54,15.75,14.33,14.82,1743800.0],["2021-02-01",15.05,15.2,14.106,14.9,4409600.0],["2021-02-02",15.8,16.08,14.68,15.85,3777600.0],["2021-02-03",16.1,16.26,15.3,16.08,3307200.0],["2021-02-04",16.11,18.7,16.01,17.81,4086700.0],["2021-02-05",18.26,20.19,18.24,19.71,5590200.0],["2021-02-08",20.48,22.0,20.19,21.84,3256200.0],["2021-02-09",21.42,23.22,21.0,22.86,3650700.0],["2021-02-10",23.004,24.28,22.782,23.43,2854200.0],["2021-02-11",23.83,24.41,21.75,22.76,3214200.0],["2021-02-12",22.07,22.95,21.05,21.83,1480800.0],["2021-02-16",22.14,22.55,21.11,22.36,1983400.0],["2021-02-17",21.92,22.18,20.77,21.55,2712400.0],["2021-02-18",20.66,21.0,19.57,20.48,3500300.0],["2021-02-19",20.7,21.77,20.29,21.18,1644100.0],["2021-02-22",20.63,21.22,20.38,20.71,624300.0],["2021-02-23",19.29,19.57,18.123,19.06,4741800.0],["2021-02-24",18.88,20.65,18.88,19.43,3888600.0],["2021-02-25",20.22,20.26,17.82,18.01,3025500.0],["2021-02-26",18.27,18.55,17.75,17.96,1599900.0],["2021-03-01",18.34,19.99,18.34,19.24,1942300.0],["2021-03-02",19.28,19.81,18.8,19.09,1109500.0],["2021-03-03",19.15,19.52,17.91,17.99,1856600.0],["2021-03-04",17.58,17.77,16.17,17.18,3183100.0],["2021-03-05",17.13,17.49,14.68,16.905,4993400.0],["2021-03-08",16.9,17.67,16.54,16.75,1785400.0],["2021-03-09",17.16,18.81,16.97,18.58,2105700.0],["2021-03-10",18.78,19.26,18.57,18.94,1400200.0],["2021-03-11",19.17,19.33,18.61,18.87,1040800.0],["2021-03-12",18.5,19.4,18.36,19.3,691300.0],["2021-03-15",19.42,20.03,19.08,19.29,1337600.0],["2021-03-16",19.28,20.03,19.03,19.57,1372900.0],["2021-03-17",18.92,19.41,18.09,19.29,1258900.0],["2021-03-18",19.06,19.77,18.39,18.95,1209600.0],["2021-03-19",18.68,18.99,17.82,18.37,5333200.0],["2021-03-22",18.37,19.0,17.98,18.1,1322700.0],["2021-03-23",17.84,18.14,16.36,16.64,2423000.0],["2021-03-24",16.81,17.33,16.15,16.175,1391400.0],["2021-03-25",15.78,16.22,15.35,15.76,1618400.0],["2021-03-26",16.42,16.82,15.97,16.75,1771600.0],["2021-03-29",16.69,17.19,15.84,16.82,1126900.0],["2021-03-30",16.67,16.93,15.94,16.78,892200.0],["2021-03-31",17.0,18.36,16.52,17.7,1562800.0],["2021-04-01",17.8,18.12,17.53,18.0,1151300.0],["2021-04-05",16.95,17.96,16.95,17.62,2344400.0],["2021-04-06",17.42,17.75,17.18,17.46,2216800.0],["2021-04-07",17.27,17.77,17.21,17.34,3287800.0],["2021-04-08",16.94,17.66,16.04,17.3,6691700.0],["2021-04-09",17.11,17.24,15.57,16.8,6632700.0],["2021-04-12",16.45,17.31,16.21,16.71,1389000.0],["2021-04-13",16.6,17.06,16.39,16.98,1068600.0],["2021-04-14",16.92,17.26,16.5,16.64,1418200.0],["2021-04-15",16.78,16.99,15.92,16.08,1307700.0],["2021-04-16",16.06,16.225,14.35,14.36,2495100.0],["2021-04-19",14.0,14.185,13.12,13.51,2611400.0],["2021-04-20",13.42,13.7,11.735,12.13,4097400.0],["2021-04-21",12.06,12.53,11.76,12.51,3297300.0],["2021-04-22",12.815,13.64,12.65,13.23,2243100.0],["2021-04-23",13.33,13.66,12.98,13.01,1316400.0],["2021-04-26",13.2,13.29,12.59,13.11,2384500.0],["2021-04-27",13.2,14.06,13.11,14.03,1663600.0],["2021-04-28",14.04,14.068,13.54,13.81,610100.0],["2021-04-29",13.91,13.91,13.07,13.37,816700.0],["2021-04-30",13.28,13.435,12.96,13.31,1921100.0],["2021-05-03",13.46,14.21,13.38,14.1,1708200.0],["2021-05-04",14.0,14.0,12.33,13.19,2102800.0],["2021-05-05",13.25,13.74,13.1,13.3,491000.0],["2021-05-06",13.0,13.29,12.48,12.62,944600.0],["2021-05-07",12.75,13.18,12.545,12.63,701700.0],["2021-05-10",12.66,12.77,12.09,12.6,1147400.0],["2021-05-11",13.0,14.465,12.62,14.44,2338400.0],["2021-05-12",14.02,14.94,13.72,13.95,2081000.0],["2021-05-13",13.98,14.51,13.49,13.55,924200.0],["2021-05-14",14.15,15.25,13.97,14.98,1716500.0],["2021-05-17",15.41,15.69,14.42,15.04,1509500.0],["2021-05-18",14.51,16.73,14.02,15.96,2143200.0],["2021-05-19",15.65,16.555,15.28,16.43,1318300.0],["2021-05-20",16.35,17.55,16.21,17.45,1660900.0],["2021-05-21",17.7,18.04,17.0,17.42,2656800.0],["2021-05-24",17.31,19.147,17.27,18.96,1880400.0],["2021-05-25",19.0,19.55,18.33,18.46,1351000.0],["2021-05-26",18.63,19.0,18.25,18.42,931200.0],["2021-05-27",18.5,18.5,17.47,17.7,2072000.0],["2021-05-28",17.5,18.0,16.95,17.12,1238100.0],["2021-06-01",17.16,17.46,16.65,16.84,2721000.0],["2021-06-02",16.95,18.05,16.54,17.9,1644900.0],["2021-06-03",17.65,18.56,17.43,18.07,993500.0],["2021-06-04",18.13,18.65,17.835,18.15,1176000.0],["2021-06-07",18.15,19.32,18.15,19.1,1642000.0],["2021-06-08",19.21,20.73,18.99,20.66,1852300.0],["2021-06-09",20.5,20.67,19.5,20.47,945800.0],["2021-06-10",20.36,20.65,18.982,19.47,740700.0],["2021-06-11",19.63,19.75,19.18,19.35,496900.0],["2021-06-14",19.33,19.52,17.39,18.07,1694900.0],["2021-06-15",17.582,18.59,17.582,18.31,718500.0],["2021-06-16",18.06,18.45,17.31,18.09,1196700.0],["2021-06-17",18.2,18.83,17.94,18.13,646900.0],["2021-06-18",18.0,18.51,17.78,17.89,1948700.0],["2021-06-21",17.81,18.16,17.57,17.74,678400.0],["2021-06-22",18.27,19.59,18.251,19.43,1789900.0],["2021-06-23",19.43,19.905,19.285,19.65,1129400.0],["2021-06-24",19.72,20.44,19.5,19.77,831200.0],["2021-06-25",19.77,19.82,18.93,19.11,3233700.0],["2021-06-28",19.31,19.31,18.27,18.53,602300.0],["2021-06-29",19.14,19.21,18.6,19.11,750400.0],["2021-06-30",19.14,19.57,18.86,19.34,654000.0],["2021-07-01",19.45,20.2,19.32,20.17,836800.0],["2021-07-02",20.21,20.3,19.512,20.11,601200.0],["2021-07-06",19.543,19.88,19.2,19.52,925900.0],["2021-07-07",19.69,19.98,19.4,19.48,460600.0],["2021-07-08",18.702,19.52,17.85,19.27,885000.0],["2021-07-09",19.31,19.51,18.85,19.05,332100.0],["2021-07-12",18.89,19.12,18.6,18.97,492100.0],["2021-07-13",18.87,19.135,18.06,18.09,427400.0],["2021-07-14",18.825,18.825,17.14,17.4,1060300.0],["2021-07-15",18.0,18.27,17.16,17.23,810700.0],["2021-07-16",17.29,17.76,16.9,17.12,509700.0],["2021-07-19",16.53,17.12,16.5,16.82,699200.0],["2021-07-20",17.065,17.37,16.58,16.9,1948400.0],["2021-07-21",16.98,17.98,16.81,17.91,581400.0],["2021-07-22",17.76,18.36,17.35,18.19,539600.0],["2021-07-23",18.21,18.23,17.7,18.18,375700.0],["2021-07-26",18.08,18.64,17.6,18.16,398600.0],["2021-07-27",18.14,18.39,17.25,17.69,373900.0],["2021-07-28",17.79,18.54,17.61,18.39,414400.0],["2021-07-29",18.51,19.17,18.42,18.63,479000.0],["2021-07-30",17.735,19.07,17.735,18.53,386500.0],["2021-08-02",18.54,18.705,18.09,18.22,1018400.0],["2021-08-03",18.32,18.675,17.99,18.51,404700.0],["2021-08-04",18.45,18.495,17.95,18.18,518300.0],["2021-08-05",18.13,19.03,17.855,18.99,770600.0],["2021-08-06",19.17,19.2,18.16,18.64,543400.0],["2021-08-09",18.49,19.157,18.19,19.05,243800.0],["2021-08-10",18.99,19.36,18.54,18.8,548300.0],["2021-08-11",18.8,18.86,18.04,18.76,452600.0],["2021-08-12",18.78,19.19,18.48,18.68,619900.0],["2021-08-13",18.61,18.92,18.15,18.37,697200.0],["2021-08-16",18.12,18.75,17.79,18.7,1377800.0],["2021-08-17",18.27,18.745,15.75,16.56,3251500.0],["2021-08-18",16.32,17.19,15.56,17.08,1646600.0],["2021-08-19",16.94,17.29,15.49,15.76,2090300.0],["2021-08-20",15.69,15.88,15.05,15.22,1680000.0],["2021-08-23",15.47,17.35,15.25,17.32,1433700.0],["2021-08-24",17.28,18.59,17.25,18.26,1571000.0],["2021-08-25",18.2,18.9,18.16,18.54,896800.0],["2021-08-26",18.5,19.31,18.44,18.92,685200.0],["2021-08-27",18.87,20.039,18.57,19.91,1260500.0],["2021-08-30",19.82,20.05,19.38,19.5,744900.0],["2021-08-31",19.845,20.15,19.15,20.0,915500.0],["2021-09-01",20.0,21.21,19.47,21.15,1427400.0],["2021-09-02",21.35,22.1,21.13,21.99,1095200.0],["2021-09-03",22.03,22.95,21.74,22.39,979000.0],["2021-09-07",22.63,23.5,22.52,22.88,1111900.0],["2021-09-08",22.76,23.11,20.913,21.49,1395200.0],["2021-09-09",21.45,22.575,21.35,22.31,862900.0],["2021-09-10",22.86,23.2,22.11,22.22,1137800.0],["2021-09-13",19.87,20.35,18.44,18.87,5884200.0],["2021-09-14",18.57,18.78,18.235,18.53,6246900.0],["2021-09-15",18.46,18.61,18.04,18.33,2761400.0],["2021-09-16",18.48,19.37,18.43,19.18,2836200.0],["2021-09-17",19.19,20.1,19.07,19.14,9476400.0],["2021-09-20",18.62,19.19,18.03,19.12,2005400.0],["2021-09-21",19.56,19.75,18.18,18.54,1051800.0],["2021-09-22",18.5,18.825,18.16,18.65,1245500.0],["2021-09-23",18.81,19.23,18.67,18.75,1168700.0],["2021-09-24",18.7,19.099,18.43,18.92,749200.0],["2021-09-27",18.85,19.1,18.41,18.6,884700.0],["2021-09-28",18.32,18.45,17.38,17.61,1356600.0],["2021-09-29",18.1,18.39,17.04,17.09,634300.0],["2021-09-30",17.13,18.18,16.38,17.68,2761500.0],["2021-10-01",17.66,17.735,16.62,17.02,2080200.0],["2021-10-04",16.78,16.78,15.9,16.0,1558600.0],["2021-10-05",16.04,16.62,15.805,16.49,2624900.0],["2021-10-06",16.53,16.7,15.86,15.98,1128500.0],["2021-10-07",16.3,17.135,16.251,17.09,1094300.0],["2021-10-08",17.1,17.51,16.44,16.67,995000.0],["2021-10-11",16.62,16.7,15.96,15.97,692500.0],["2021-10-12",16.3,16.48,15.008,15.69,2302000.0],["2021-10-13",15.83,16.81,15.46,16.58,1394600.0],["2021-10-14",16.84,17.17,16.69,16.91,1261800.0],["2021-10-15",17.21,17.46,16.58,17.19,1400700.0],["2021-10-18",17.13,17.29,16.7,16.98,1967000.0],["2021-10-19",16.94,17.48,16.74,17.18,1279100.0],["2021-10-20",17.18,17.5,16.99,17.45,551200.0],["2021-10-21",17.33,17.87,17.09,17.12,1278700.0],["2021-10-22",17.84,18.77,17.48,18.26,1637700.0],["2021-10-25",18.28,18.77,18.07,18.61,1330700.0],["2021-10-26",18.51,18.88,18.075,18.47,584900.0],["2021-10-27",18.26,18.46,17.76,17.77,1613800.0],["2021-10-28",18.61,20.64,18.1,19.82,3250900.0],["2021-10-29",19.99,21.09,19.65,21.03,2296100.0],["2021-11-01",21.49,22.21,21.07,22.2,1564300.0],["2021-11-02",21.93,22.94,21.71,22.64,1833000.0],["2021-11-03",22.5,23.24,22.15,22.92,1056300.0],["2021-11-04",23.0,23.28,22.71,23.03,2003300.0],["2021-11-05",23.09,23.22,22.22,22.94,846000.0],["2021-11-08",22.13,23.62,22.13,22.99,901100.0],["2021-11-09",23.0,23.4,22.73,23.16,835000.0],["2021-11-10",23.2,23.26,22.39,22.81,826900.0],["2021-11-11",23.2,24.03,22.95,23.5,2049900.0],["2021-11-12",23.5,23.78,23.04,23.76,1074700.0],["2021-11-15",23.75,24.32,23.49,23.76,1774700.0],["2021-11-16",26.64,27.5,24.016,25.66,2420100.0],["2021-11-17",25.61,26.17,25.06,25.5,1404700.0],["2021-11-18",25.21,25.75,24.525,25.12,1065100.0],["2021-11-19",25.06,25.52,24.29,24.44,389900.0],["2021-11-22",24.45,24.62,22.86,23.72,928900.0],["2021-11-23",23.73,24.21,22.4,22.7,1078800.0],["2021-11-24",21.985,23.08,21.9,22.46,1108300.0],["2021-11-26",21.36,21.89,20.9,21.71,631100.0],["2021-11-29",21.92,22.21,21.0,21.14,863100.0],["2021-11-30",20.87,21.21,20.25,21.04,1193800.0],["2021-12-01",21.5,22.02,19.25,19.36,1282200.0],["2021-12-02",19.19,19.9,18.5,19.11,1103200.0],["2021-12-03",21.12,21.12,17.14,17.69,1316100.0],["2021-12-06",17.51,18.43,16.93,18.29,1060300.0],["2021-12-07",18.73,19.37,18.54,18.99,695400.0],["2021-12-08",18.95,19.96,18.5,19.26,1548300.0],["2021-12-09",19.48,19.875,17.88,18.24,926900.0],["2021-12-10",18.46,18.938,16.82,16.97,942400.0],["2021-12-13",17.27,18.085,15.82,16.77,1422400.0],["2021-12-14",16.43,16.94,16.19,16.59,1663400.0],["2021-12-15",16.6,16.77,15.901,16.67,1591100.0],["2021-12-16",17.4,17.4,15.78,15.92,1169300.0],["2021-12-17",15.71,16.86,15.4,16.66,1906600.0],["2021-12-20",16.18,16.43,15.66,16.05,1195900.0],["2021-12-21",16.55,16.99,16.34,16.89,1213900.0],["2021-12-22",16.41,17.09,16.41,16.85,856600.0],["2021-12-23",17.18,18.13,16.79,17.84,1179300.0],["2021-12-27",17.78,17.91,17.0,17.42,972700.0],["2021-12-28",17.48,17.55,16.51,16.81,893400.0],["2021-12-29",16.73,16.855,16.01,16.12,949000.0],["2021-12-30",16.26,16.82,16.0,16.44,1215600.0],["2021-12-31",16.35,16.4,15.435,15.59,1587700.0],["2022-01-03",16.01,16.26,15.54,15.65,956100.0],["2022-01-04",15.71,15.855,14.1,14.43,2148300.0],["2022-01-05",14.42,14.86,13.22,13.35,1609200.0],["2022-01-06",13.35,13.565,12.825,13.24,3079200.0],["2022-01-07",13.34,13.91,12.65,13.09,1775000.0],["2022-01-10",13.15,13.35,12.06,13.3,2519300.0],["2022-01-11",13.43,14.38,13.131,14.35,2105600.0],["2022-01-12",14.51,14.95,14.01,14.21,2114100.0],["2022-01-13",14.2,14.56,13.3,13.36,1361800.0],["2022-01-14",13.5,14.33,12.21,12.26,2016500.0],["2022-01-18",11.96,12.48,11.56,11.79,1238200.0],["2022-01-19",11.81,11.9,11.05,11.12,2937900.0],["2022-01-20",11.35,12.22,10.68,10.76,2840400.0],["2022-01-21",10.63,10.76,9.95,9.95,4028200.0],["2022-01-24",9.47,10.01,8.71,9.97,2534700.0],["2022-01-25",9.65,10.01,8.95,9.4,2174800.0],["2022-01-26",9.84,9.93,9.08,9.15,3756000.0],["2022-01-27",9.26,9.64,8.57,8.7,4695500.0],["2022-01-28",8.75,9.34,8.2,9.34,3859600.0],["2022-01-31",9.38,10.55,9.365,10.55,3118400.0],["2022-02-01",10.69,11.0,10.2,10.57,1460300.0],["2022-02-02",10.6,10.69,9.77,9.9,1054400.0],["2022-02-03",9.37,9.81,9.05,9.16,1208100.0],["2022-02-04",9.42,9.87,8.91,9.68,1124500.0],["2022-02-07",9.65,10.065,9.39,9.4,810100.0],["2022-02-08",9.32,9.86,9.17,9.73,1339100.0],["2022-02-09",9.94,10.13,9.582,10.0,911500.0],["2022-02-10",9.62,10.11,9.07,9.3,2306900.0],["2022-02-11",9.3,9.5,8.53,8.67,1970200.0],["2022-02-14",8.77,8.97,8.53,8.56,1334500.0],["2022-02-15",8.66,9.49,8.66,9.47,1194100.0],["2022-02-16",9.36,9.43,9.01,9.12,800700.0],["2022-02-17",9.06,9.26,8.59,8.62,1116200.0],["2022-02-18",8.53,8.713,7.97,8.15,1813100.0],["2022-02-22",8.15,8.33,7.76,7.9,1715400.0],["2022-02-23",8.06,8.065,7.2,7.22,1530600.0],["2022-02-24",6.87,8.28,6.78,8.2,1403400.0],["2022-02-25",8.27,8.38,7.92,8.37,1201400.0],["2022-02-28",8.27,8.51,7.81,8.1,1294800.0],["2022-03-01",8.1,8.16,7.22,7.28,2464000.0],["2022-03-02",7.43,7.8,6.26,6.41,4892700.0],["2022-03-03",6.56,6.63,6.01,6.2,3530600.0],["2022-03-04",6.14,6.3,5.943,6.09,2689600.0],["2022-03-07",6.16,6.51,5.99,6.11,3018800.0],["2022-03-08",6.24,7.27,6.04,6.94,4059100.0],["2022-03-09",7.04,7.28,6.765,7.02,2824400.0],["2022-03-10",6.77,6.87,6.31,6.87,2332600.0],["2022-03-11",7.01,7.07,6.85,6.87,2667700.0],["2022-03-14",6.81,6.85,5.97,5.98,1957100.0],["2022-03-15",6.12,6.69,5.83,6.64,1798400.0],["2022-03-16",6.89,8.0,6.8,7.91,3007800.0],["2022-03-17",7.73,8.07,7.28,8.04,2659900.0],["2022-03-18",8.0,8.33,7.89,8.11,3738700.0],["2022-03-21",8.05,8.05,7.32,7.69,1546900.0],["2022-03-22",7.77,8.26,7.745,8.1,1516900.0],["2022-03-23",7.96,8.27,7.6,7.64,1127800.0],["2022-03-24",7.78,7.78,7.2,7.71,1071800.0],["2022-03-25",7.7,7.748,6.93,7.15,994600.0],["2022-03-28",7.32,7.32,6.82,7.12,915500.0],["2022-03-29",7.25,8.05,7.25,7.96,1555100.0],["2022-03-30",7.84,7.84,7.07,7.13,1160300.0],["2022-03-31",7.04,7.23,6.855,6.945,1515600.0],["2022-04-01",6.95,7.06,6.52,6.74,2151600.0],["2022-04-04",6.72,7.42,6.66,7.32,1817600.0],["2022-04-05",7.34,7.34,6.755,6.83,1119600.0],["2022-04-06",6.65,6.68,6.27,6.39,1743900.0],["2022-04-07",6.34,6.54,5.87,6.08,1588100.0],["2022-04-08",6.05,6.2,5.77,5.82,1115000.0],["2022-04-11",5.73,6.07,5.6,5.94,2054800.0],["2022-04-12",6.19,6.2,5.42,5.55,1866800.0],["2022-04-13",5.53,5.67,5.34,5.62,1310900.0],["2022-04-14",5.7,5.73,5.21,5.32,1538900.0],["2022-04-18",5.25,5.26,5.0,5.09,1252600.0],["2022-04-19",5.1,5.33,5.02,5.19,3420000.0],["2022-04-20",5.24,5.24,4.83,5.06,2905000.0],["2022-04-21",5.2,5.33,4.73,4.8,3311800.0],["2022-04-22",4.73,4.79,4.31,4.35,2059900.0],["2022-04-25",4.3,4.41,4.25,4.4,1922100.0],["2022-04-26",4.32,4.37,3.99,4.02,2068800.0],["2022-04-27",3.97,4.15,3.88,3.89,1470600.0],["2022-04-28",3.91,4.14,3.71,4.02,2444400.0],["2022-04-29",3.95,4.17,3.61,3.7,1798600.0],["2022-05-02",3.69,4.01,3.57,3.92,2455900.0],["2022-05-03",3.89,3.96,3.7,3.89,2087500.0],["2022-05-04",3.88,4.14,3.63,4.09,2081900.0],["2022-05-05",4.0,4.09,3.68,3.77,1961000.0],["2022-05-06",3.71,3.84,3.5,3.74,2328100.0],["2022-05-09",3.57,3.76,3.51,3.56,3512600.0],["2022-05-10",3.68,3.83,3.27,3.35,2998300.0],["2022-05-11",4.42,4.42,3.443,3.63,5195500.0],["2022-05-12",3.64,3.89,3.43,3.8,2965900.0],["2022-05-13",3.83,4.73,3.83,4.64,3624700.0],["2022-05-16",4.62,4.74,4.19,4.23,2844100.0],["2022-05-17",4.56,4.92,4.545,4.82,2651700.0],["2022-05-18",4.6,4.82,4.315,4.4,1378200.0],["2022-05-19",4.33,4.67,4.29,4.48,1568300.0],["2022-05-20",4.57,4.65,4.21,4.45,1592500.0],["2022-05-23",4.5,4.73,4.4,4.69,2165500.0],["2022-05-24",4.57,4.57,3.67,3.85,2778900.0],["2022-05-25",4.05,4.14,3.83,4.07,2776400.0],["2022-05-26",4.15,4.28,3.99,4.05,2974600.0],["2022-05-27",4.16,4.415,4.082,4.31,3188600.0],["2022-05-31",4.39,4.43,4.02,4.12,2020000.0],["2022-06-01",4.15,4.285,3.787,3.92,1752200.0],["2022-06-02",3.94,4.23,3.815,4.14,2556400.0],["2022-06-03",4.01,4.13,3.74,3.74,3012800.0],["2022-06-06",3.83,4.089,3.77,3.82,2523500.0],["2022-06-07",3.68,3.795,3.545,3.72,2603200.0],["2022-06-08",3.68,3.99,3.63,3.89,1783400.0],["2022-06-09",3.84,3.9,3.485,3.49,1980900.0],["2022-06-10",3.34,3.465,3.1,3.15,2395800.0],["2022-06-13",3.01,3.055,2.83,2.96,3069900.0],["2022-06-14",2.98,3.029,2.63,2.68,2515700.0],["2022-06-15",2.69,2.87,2.54,2.69,2809900.0],["2022-06-16",2.6,2.63,2.32,2.37,2916000.0],["2022-06-17",2.37,2.585,2.37,2.48,5664800.0],["2022-06-21",2.49,2.68,2.205,2.56,3547700.0],["2022-06-22",2.47,2.66,2.47,2.52,1459200.0],["2022-06-23",2.53,2.875,2.445,2.86,1908200.0],["2022-06-24",2.96,3.04,2.82,2.92,3773400.0],["2022-06-27",2.94,3.0,2.663,2.73,1585300.0],["2022-06-28",2.78,2.82,2.57,2.59,3675100.0],["2022-06-29",2.6,2.745,2.5,2.68,1730700.0],["2022-06-30",2.62,2.66,2.43,2.56,1942700.0],["2022-07-01",2.6,2.76,2.51,2.7,1665700.0],["2022-07-05",2.6,2.87,2.555,2.85,1951700.0],["2022-07-06",2.9,2.92,2.755,2.8,1198500.0],["2022-07-07",2.81,2.91,2.76,2.85,1699500.0],["2022-07-08",2.8,2.94,2.735,2.77,1198000.0],["2022-07-11",2.69,2.77,2.405,2.42,1632800.0],["2022-07-12",2.4,2.47,2.32,2.41,1921500.0],["2022-07-13",2.34,2.415,2.2,2.37,1884000.0],["2022-07-14",2.37,2.37,2.135,2.2,1385900.0],["2022-07-15",2.3,2.415,2.185,2.31,1303700.0],["2022-07-18",2.35,2.63,2.35,2.43,1268400.0],["2022-07-19",2.51,2.59,2.415,2.52,2441000.0],["2022-07-20",2.51,2.71,2.46,2.71,2591900.0],["2022-07-21",2.71,2.73,2.57,2.68,1924300.0],["2022-07-22",2.66,2.73,2.44,2.47,1302100.0],["2022-07-25",2.39,2.4,2.16,2.17,1853300.0],["2022-07-26",2.16,2.16,1.91,2.0,2919800.0],["2022-07-27",2.03,2.07,1.92,2.04,2314700.0],["2022-07-28",2.03,2.09,1.85,2.0,1568600.0],["2022-07-29",1.99,2.0,1.87,1.93,1943400.0],["2022-08-01",1.91,2.0,1.8,1.89,2248900.0],["2022-08-02",1.87,2.0,1.81,1.81,2212200.0],["2022-08-03",1.86,1.89,1.81,1.82,2788000.0],["2022-08-04",1.82,1.97,1.82,1.94,4692500.0],["2022-08-05",1.88,2.25,1.84,2.24,2418900.0],["2022-08-08",2.32,2.84,2.31,2.62,4002500.0],["2022-08-09",2.58,2.67,2.37,2.39,3248100.0],["2022-08-10",2.75,3.04,2.62,2.88,4899100.0],["2022-08-11",3.02,3.53,3.02,3.4,4854400.0],["2022-08-12",3.51,3.51,2.99,3.19,4669500.0],["2022-08-15",3.19,3.28,2.89,3.04,3467200.0],["2022-08-16",3.02,3.1,2.8,2.97,2322400.0],["2022-08-17",3.01,3.01,2.64,2.66,2624600.0],["2022-08-18",2.63,2.76,2.5,2.76,2302700.0],["2022-08-19",2.66,2.698,2.43,2.46,1420700.0],["2022-08-22",2.41,2.41,2.13,2.22,2604000.0],["2022-08-23",2.25,2.508,2.21,2.37,1647200.0],["2022-08-24",2.32,2.56,2.28,2.41,1650800.0],["2022-08-25",2.58,2.8,2.5,2.79,2029300.0],["2022-08-26",2.82,2.84,2.33,2.35,1575200.0],["2022-08-29",2.27,2.37,2.19,2.23,944100.0],["2022-08-30",2.25,2.305,2.13,2.16,1047000.0],["2022-08-31",2.21,2.295,2.13,2.15,948400.0],["2022-09-01",2.1,2.12,1.94,2.08,1334500.0],["2022-09-02",2.14,2.19,1.99,2.16,1484200.0],["2022-09-06",2.29,2.44,2.16,2.38,1924000.0],["2022-09-07",2.34,2.61,2.34,2.59,1677700.0],["2022-09-08",2.5,2.56,2.45,2.54,1368400.0],["2022-09-09",2.55,2.77,2.51,2.65,1193700.0],["2022-09-12",2.7,2.85,2.545,2.66,1893700.0],["2022-09-13",2.48,2.74,2.38,2.45,1835300.0],["2022-09-14",2.44,2.54,2.34,2.53,1909900.0],["2022-09-15",2.48,2.935,2.46,2.9,2190500.0],["2022-09-16",2.84,2.89,2.62,2.78,8489700.0],["2022-09-19",2.73,2.79,2.31,2.35,1989000.0],["2022-09-20",2.41,2.41,2.25,2.34,870300.0],["2022-09-21",2.33,2.38,2.2,2.24,1469400.0],["2022-09-22",2.21,2.22,2.02,2.04,1861000.0],["2022-09-23",2.0,2.01,1.91,2.01,2318500.0],["2022-09-26",1.99,2.175,1.977,2.11,1920300.0],["2022-09-27",2.12,2.22,2.01,2.03,1071000.0],["2022-09-28",2.09,2.3,2.05,2.27,1111900.0],["2022-09-29",2.21,2.23,2.125,2.22,894500.0],["2022-09-30",2.22,2.38,2.185,2.25,1113800.0],["2022-10-03",2.29,2.37,2.185,2.32,748300.0],["2022-10-04",2.42,2.54,2.399,2.47,1393700.0],["2022-10-05",2.39,2.46,2.23,2.23,695200.0],["2022-10-06",2.2,2.55,2.2,2.31,1014200.0],["2022-10-07",2.23,2.245,2.14,2.15,721200.0],["2022-10-10",2.15,2.155,2.015,2.08,694700.0],["2022-10-11",2.08,2.22,2.01,2.13,729700.0],["2022-10-12",2.13,2.19,2.03,2.07,738300.0],["2022-10-13",2.0,2.23,1.86,2.14,1315100.0],["2022-10-14",2.16,2.21,1.82,1.83,1451400.0],["2022-10-17",1.88,1.92,1.74,1.8,1636700.0],["2022-10-18",1.85,1.9,1.62,1.63,1565600.0],["2022-10-19",1.605,1.66,1.44,1.45,2380500.0],["2022-10-20",1.5,1.55,1.38,1.44,2196600.0],["2022-10-21",1.45,1.47,1.39,1.43,2307700.0],["2022-10-24",1.47,1.47,1.3,1.4,1560400.0],["2022-10-25",1.42,1.53,1.39,1.49,2298500.0],["2022-10-26",1.5,1.61,1.45,1.48,1813200.0],["2022-10-27",1.52,1.54,1.37,1.38,1230100.0],["2022-10-28",1.38,1.41,1.3,1.34,1976700.0],["2022-10-31",1.4,1.4,1.23,1.36,1944400.0],["2022-11-01",1.39,1.435,1.34,1.4,1731600.0],["2022-11-02",1.4,1.5,1.35,1.42,1245300.0],["2022-11-03",1.39,1.57,1.39,1.55,1728300.0],["2022-11-04",1.55,1.6,1.4,1.58,2317800.0],["2022-11-07",1.6,1.6,1.43,1.49,1277500.0],["2022-11-08",1.51,1.51,1.355,1.44,1936400.0],["2022-11-09",1.05,1.24,0.94,0.946,4512800.0],["2022-11-10",1.05,1.1,0.96,0.995,3577900.0],["2022-11-11",1.0,1.07,0.98,1.02,4635100.0],["2022-11-14",1.02,1.45,1.02,1.4,4455500.0],["2022-11-15",1.51,1.76,1.49,1.58,2958700.0],["2022-11-16",1.47,1.87,1.445,1.64,2317200.0],["2022-11-17",1.64,1.87,1.595,1.8,2808900.0],["2022-11-18",1.8,1.89,1.6,1.62,1958900.0],["2022-11-21",1.61,1.68,1.56,1.64,1255100.0],["2022-11-22",1.61,1.63,1.475,1.49,1294800.0],["2022-11-23",1.62,2.12,1.6,2.1,6439500.0],["2022-11-25",2.07,2.11,1.982,2.03,2578000.0],["2022-11-28",2.01,2.175,1.87,1.94,2934600.0],["2022-11-29",1.96,2.18,1.9,2.16,1654200.0],["2022-11-30",2.14,2.14,1.995,2.04,3321500.0],["2022-12-01",2.06,2.29,2.06,2.23,1701100.0],["2022-12-02",2.13,2.35,2.0,2.28,1634600.0],["2022-12-05",2.31,2.41,2.255,2.3,1163000.0],["2022-12-06",2.3,2.3,1.81,1.89,1848000.0],["2022-12-07",1.87,1.88,1.78,1.78,1124100.0],["2022-12-08",1.77,1.815,1.6,1.77,2276800.0],["2022-12-09",1.74,1.835,1.73,1.77,1714600.0],["2022-12-12",1.92,1.95,1.81,1.83,2350500.0],["2022-12-13",1.95,2.06,1.93,1.95,1589900.0],["2022-12-14",1.94,2.22,1.93,2.19,1173000.0],["2022-12-15",2.22,2.295,2.075,2.15,1226100.0],["2022-12-16",2.14,2.14,1.97,2.0,1326700.0],["2022-12-19",2.0,2.0,1.78,1.8,973600.0],["2022-12-20",1.82,1.955,1.82,1.88,832800.0],["2022-12-21",1.87,1.97,1.805,1.82,1326100.0],["2022-12-22",1.81,1.81,1.735,1.77,967700.0],["2022-12-23",1.74,1.77,1.66,1.7,1300900.0],["2022-12-27",1.73,1.73,1.55,1.57,995500.0],["2022-12-28",1.55,1.66,1.54,1.62,2322400.0],["2022-12-29",1.58,1.84,1.58,1.82,3176100.0],["2022-12-30",1.77,1.9,1.74,1.88,1639000.0],["2023-01-03",1.85,2.042,1.85,1.87,1252900.0],["2023-01-04",1.9,2.1,1.9,2.04,1798600.0],["2023-01-05",2.05,2.05,1.83,1.86,852800.0],["2023-01-06",1.84,1.87,1.8,1.82,795000.0],["2023-01-09",1.85,2.039,1.82,1.95,1118400.0],["2023-01-10",2.02,2.04,1.855,2.01,2955800.0],["2023-01-11",2.02,2.105,1.96,2.09,2328200.0],["2023-01-12",2.13,2.27,2.01,2.17,3161300.0],["2023-01-13",2.12,2.493,2.11,2.4,2999900.0],["2023-01-17",2.4,2.705,2.28,2.68,2977300.0],["2023-01-18",2.72,2.9,2.43,2.5,2967400.0],["2023-01-19",2.46,2.46,2.165,2.2,2514000.0],["2023-01-20",2.33,2.57,2.29,2.5,2767700.0],["2023-01-23",2.51,2.76,2.4,2.73,3413200.0],["2023-01-24",2.7,2.8,2.36,2.46,3104300.0],["2023-01-25",2.41,2.455,2.2,2.36,1984100.0],["2023-01-26",2.36,2.53,2.36,2.52,1156100.0],["2023-01-27",2.46,2.98,2.46,2.9,1671100.0],["2023-01-30",2.81,2.885,2.66,2.79,1376400.0],["2023-01-31",2.82,3.03,2.8,2.95,1146300.0],["2023-02-01",3.02,3.22,2.91,3.17,993200.0],["2023-02-02",3.25,3.6,3.25,3.57,3058300.0],["2023-02-03",3.52,3.695,3.475,3.61,2669700.0],["2023-02-06",3.49,3.53,3.38,3.49,2380400.0],["2023-02-07",3.5,3.645,3.38,3.61,1124900.0],["2023-02-08",3.62,3.99,3.57,3.76,1502700.0],["2023-02-09",3.8,3.9,3.43,3.48,2231200.0],["2023-02-10",3.45,3.525,3.14,3.36,1436800.0],["2023-02-13",3.35,3.475,3.28,3.37,807100.0],["2023-02-14",3.33,3.52,3.19,3.5,874600.0],["2023-02-15",3.53,3.89,3.49,3.76,1513600.0],["2023-02-16",3.68,3.845,3.46,3.47,895800.0],["2023-02-17",3.48,3.48,3.23,3.37,1041200.0],["2023-02-21",3.33,3.43,3.175,3.25,1175700.0],["2023-02-22",3.25,3.35,3.215,3.24,1724200.0],["2023-02-23",3.3,3.3,3.0,3.16,1057500.0],["2023-02-24",3.06,3.1,2.86,2.93,940500.0],["2023-02-27",2.95,2.97,2.63,2.67,902500.0],["2023-02-28",2.72,2.72,2.44,2.5,1025000.0],["2023-03-01",2.47,2.47,2.02,2.07,1692000.0],["2023-03-02",2.0,2.13,1.95,2.11,1290100.0],["2023-03-03",2.07,2.26,2.04,2.21,1039800.0],["2023-03-06",2.21,2.245,2.06,2.1,800800.0],["2023-03-07",2.05,2.09,1.98,2.06,661100.0],["2023-03-08",2.08,2.09,1.955,1.99,866600.0],["2023-03-09",1.99,2.02,1.905,1.91,661000.0],["2023-03-10",1.9,1.9,1.705,1.76,922700.0],["2023-03-13",1.73,1.88,1.66,1.84,1057000.0],["2023-03-14",1.99,1.99,1.7,1.7,1481500.0],["2023-03-15",1.48,1.57,1.32,1.37,2961100.0],["2023-03-16",1.4,1.43,1.32,1.36,2831600.0],["2023-03-17",1.34,1.39,1.19,1.24,3172800.0],["2023-03-20",1.27,1.27,1.08,1.13,2198700.0],["2023-03-21",1.25,1.38,1.19,1.3,2016600.0],["2023-03-22",1.32,1.345,1.17,1.25,1721000.0],["2023-03-23",1.23,1.38,1.23,1.34,1204700.0],["2023-03-24",1.32,1.35,1.25,1.32,990200.0],["2023-03-27",1.35,1.39,1.265,1.3,1558300.0],["2023-03-28",1.27,1.41,1.27,1.32,887700.0],["2023-03-29",1.38,1.38,1.29,1.34,960400.0],["2023-03-30",1.35,1.42,1.35,1.38,688000.0],["2023-03-31",1.39,1.485,1.37,1.43,1113800.0],["2023-04-03",1.45,1.5,1.28,1.5,2354700.0],["2023-04-04",1.5,1.69,1.48,1.56,1080000.0],["2023-04-05",1.56,1.56,1.4,1.45,859000.0],["2023-04-06",1.45,1.45,1.28,1.37,1573400.0],["2023-04-10",1.33,1.35,1.2,1.31,1531300.0],["2023-04-11",1.3,1.35,1.27,1.345,617100.0],["2023-04-12",1.36,1.38,1.22,1.26,1454300.0],["2023-04-13",1.26,1.345,1.23,1.34,846200.0],["2023-04-14",1.32,1.37,1.3,1.34,530500.0],["2023-04-17",1.29,1.43,1.27,1.37,7371800.0],["2023-04-18",1.34,1.42,1.1,1.11,2700700.0],["2023-04-19",1.16,1.16,1.07,1.08,1847400.0],["2023-04-20",1.13,1.13,0.994,1.01,1815600.0],["2023-04-21",1.01,1.11,0.98,1.06,1123500.0],["2023-04-24",1.06,1.07,0.96,1.04,2759500.0],["2023-04-25",1.05,1.05,0.93,0.933,3963500.0],["2023-04-26",0.93,0.958,0.9,0.939,2842900.0],["2023-04-27",0.947,0.958,0.913,0.946,1288100.0],["2023-04-28",0.945,0.97,0.91,0.91,1163800.0],["2023-05-01",0.9,0.914,0.785,0.841,2566900.0],["2023-05-02",0.82,0.84,0.795,0.829,1195500.0],["2023-05-03",0.82,0.895,0.817,0.849,685800.0],["2023-05-04",0.858,0.901,0.833,0.9,1080100.0],["2023-05-05",0.9,0.941,0.85,0.879,1420700.0],["2023-05-08",0.9,0.904,0.832,0.886,1001700.0],["2023-05-09",0.88,0.952,0.842,0.923,1311100.0],["2023-05-10",0.95,0.999,0.85,0.914,1619200.0],["2023-05-11",0.95,1.2,0.92,1.17,2424100.0],["2023-05-12",1.1,1.17,1.05,1.105,1378100.0],["2023-05-15",1.1,1.195,1.09,1.13,1259400.0],["2023-05-16",1.1,1.11,1.0,1.07,1034800.0],["2023-05-17",1.11,1.23,1.07,1.205,2290200.0],["2023-05-18",1.17,1.28,1.15,1.25,1496000.0],["2023-05-19",1.25,1.279,1.18,1.21,859300.0],["2023-05-22",1.22,1.34,1.22,1.31,1593500.0],["2023-05-23",1.3,1.325,1.235,1.25,1190100.0],["2023-05-24",1.22,1.3,1.215,1.27,999400.0],["2023-05-25",1.27,1.32,1.185,1.25,912900.0],["2023-05-26",1.23,1.35,1.21,1.3,732700.0],["2023-05-30",1.31,1.42,1.28,1.3,743700.0],["2023-05-31",1.27,1.42,1.27,1.41,2614100.0],["2023-06-01",1.38,1.38,1.31,1.34,1044900.0],["2023-06-02",1.35,1.4,1.32,1.4,1214300.0],["2023-06-05",1.38,1.469,1.35,1.39,934000.0],["2023-06-06",1.4,1.47,1.35,1.44,852200.0],["2023-06-07",1.43,1.57,1.43,1.45,1426900.0],["2023-06-08",1.45,1.45,1.31,1.33,1155000.0],["2023-06-09",1.36,1.36,1.22,1.27,996000.0],["2023-06-12",1.27,1.325,1.24,1.28,813900.0],["2023-06-13",1.28,1.46,1.28,1.43,1643100.0],["2023-06-14",1.42,1.51,1.405,1.44,672800.0],["2023-06-15",1.44,1.515,1.4,1.47,921300.0],["2023-06-16",1.5,1.5,1.4,1.42,905700.0],["2023-06-20",1.42,1.44,1.16,1.25,2133800.0],["2023-06-21",1.26,1.285,1.14,1.17,1154200.0],["2023-06-22",1.15,1.2,1.1,1.16,1230300.0],["2023-06-23",1.14,1.29,1.125,1.22,12115600.0],["2023-06-26",1.22,1.29,1.2,1.2,1110500.0],["2023-06-27",1.19,1.26,1.18,1.22,852200.0],["2023-06-28",1.22,1.34,1.21,1.34,985400.0],["2023-06-29",1.34,1.41,1.32,1.36,511100.0],["2023-06-30",1.37,1.43,1.36,1.38,1058700.0],["2023-07-03",1.37,1.47,1.36,1.45,405000.0],["2023-07-05",1.45,1.47,1.315,1.39,557500.0],["2023-07-06",1.34,1.35,1.25,1.28,866800.0],["2023-07-07",1.27,1.359,1.27,1.34,416000.0],["2023-07-10",1.33,1.46,1.319,1.44,828600.0],["2023-07-11",1.45,1.499,1.4,1.42,690700.0],["2023-07-12",1.45,1.49,1.36,1.41,649800.0],["2023-07-13",1.4,1.529,1.38,1.48,984600.0],["2023-07-14",1.49,1.49,1.38,1.38,540300.0],["2023-07-17",1.38,1.435,1.36,1.4,579500.0],["2023-07-18",1.41,1.455,1.38,1.44,443800.0],["2023-07-19",1.45,1.535,1.415,1.49,1136700.0],["2023-07-20",1.49,1.51,1.405,1.42,866800.0],["2023-07-21",1.3,1.39,1.23,1.27,2792900.0],["2023-07-24",1.28,1.29,1.225,1.235,756700.0],["2023-07-25",1.24,1.28,1.21,1.24,1197200.0],["2023-07-26",1.22,1.25,1.185,1.2,1218600.0],["2023-07-27",1.23,1.26,1.14,1.16,818500.0],["2023-07-28",1.19,1.34,1.18,1.29,1113200.0],["2023-07-31",1.29,1.39,1.29,1.36,678200.0],["2023-08-01",1.35,1.37,1.3,1.36,495500.0],["2023-08-02",1.3,1.33,1.275,1.28,532500.0],["2023-08-03",1.28,1.305,1.253,1.26,1119600.0],["2023-08-04",1.25,1.29,1.235,1.27,545500.0],["2023-08-07",1.26,1.29,1.22,1.26,1079400.0],["2023-08-08",1.23,1.25,1.18,1.19,1336100.0],["2023-08-09",1.18,1.21,1.135,1.14,1421100.0],["2023-08-10",1.14,1.19,1.13,1.14,948600.0],["2023-08-11",1.12,1.14,1.09,1.1,1966500.0],["2023-08-14",1.04,1.1,1.01,1.01,1775800.0],["2023-08-15",1.0,1.03,0.922,0.937,2763300.0],["2023-08-16",0.951,0.951,0.87,0.892,3338800.0],["2023-08-17",0.894,0.925,0.87,0.91,2555900.0],["2023-08-18",0.884,0.9,0.87,0.88,2428400.0],["2023-08-21",0.9,0.9,0.857,0.86,1822500.0],["2023-08-22",0.896,0.9,0.834,0.86,969000.0],["2023-08-23",0.86,0.914,0.835,0.882,5062400.0],["2023-08-24",0.919,0.939,0.813,0.836,1367100.0],["2023-08-25",0.85,0.9,0.781,0.795,2394800.0],["2023-08-28",0.816,0.825,0.742,0.753,1409600.0],["2023-08-29",0.783,0.783,0.735,0.741,1458200.0],["2023-08-30",0.75,0.815,0.731,0.779,1112800.0],["2023-08-31",0.775,0.86,0.775,0.845,637800.0],["2023-09-01",0.85,0.861,0.793,0.802,821000.0],["2023-09-05",0.802,0.837,0.78,0.79,664900.0],["2023-09-06",0.78,0.837,0.71,0.711,2539800.0],["2023-09-07",0.74,0.815,0.721,0.802,3459100.0],["2023-09-08",0.804,0.839,0.788,0.809,1362000.0],["2023-09-11",0.842,0.882,0.82,0.874,996800.0],["2023-09-12",0.902,0.968,0.89,0.925,1148300.0],["2023-09-13",0.907,0.947,0.845,0.851,597500.0],["2023-09-14",0.85,0.893,0.833,0.851,434300.0],["2023-09-15",0.88,0.9,0.817,0.832,1738800.0],["2023-09-18",0.85,0.87,0.797,0.801,735600.0],["2023-09-19",0.802,0.825,0.785,0.791,573000.0],["2023-09-20",0.81,0.846,0.798,0.808,575900.0],["2023-09-21",0.794,0.821,0.773,0.778,536900.0],["2023-09-22",0.773,0.781,0.75,0.75,547500.0],["2023-09-25",0.762,0.781,0.743,0.75,472000.0],["2023-09-26",0.76,0.798,0.75,0.775,368500.0],["2023-09-27",0.781,0.804,0.771,0.772,220600.0],["2023-09-28",0.85,0.87,0.783,0.85,848400.0],["2023-09-29",0.842,0.848,0.8,0.803,501300.0],["2023-10-02",0.78,0.81,0.751,0.751,658100.0],["2023-10-03",0.78,0.782,0.731,0.75,535200.0],["2023-10-04",0.764,0.775,0.731,0.75,390100.0],["2023-10-05",0.75,0.767,0.71,0.71,446000.0],["2023-10-06",0.702,0.717,0.661,0.688,1379900.0],["2023-10-09",0.657,0.688,0.632,0.663,973000.0],["2023-10-10",0.68,0.75,0.645,0.716,776600.0],["2023-10-11",0.716,0.735,0.641,0.688,1207800.0],["2023-10-12",0.676,0.69,0.647,0.668,715500.0],["2023-10-13",0.671,0.675,0.6,0.64,1270500.0],["2023-10-16",0.64,0.7,0.621,0.656,860600.0],["2023-10-17",0.631,0.659,0.593,0.63,1732000.0],["2023-10-18",0.639,0.649,0.603,0.61,492300.0],["2023-10-19",0.612,0.612,0.56,0.561,777300.0],["2023-10-20",0.56,0.579,0.528,0.55,797200.0],["2023-10-23",0.578,0.578,0.535,0.56,815700.0],["2023-10-24",0.573,0.582,0.5,0.525,1415700.0],["2023-10-25",0.51,0.532,0.495,0.527,689800.0],["2023-10-26",0.52,0.564,0.52,0.55,607800.0],["2023-10-27",0.546,0.57,0.53,0.564,463500.0],["2023-10-30",0.57,0.578,0.543,0.56,363000.0],["2023-10-31",0.56,0.582,0.545,0.563,569800.0],["2023-11-01",0.57,0.58,0.538,0.551,533400.0],["2023-11-02",0.562,0.63,0.56,0.63,759400.0],["2023-11-03",0.635,0.687,0.631,0.679,803400.0],["2023-11-06",0.673,0.69,0.64,0.69,420100.0],["2023-11-07",0.696,0.72,0.666,0.706,1731600.0],["2023-11-08",0.75,0.97,0.75,0.948,6567500.0],["2023-11-09",0.96,0.97,0.811,0.859,1911700.0],["2023-11-10",0.88,1.05,0.86,1.04,2319400.0],["2023-11-13",1.0,1.28,1.0,1.26,2804200.0],["2023-11-14",1.34,1.42,1.22,1.34,4268600.0],["2023-11-15",1.3,1.54,1.3,1.47,2080500.0],["2023-11-16",1.33,1.44,1.32,1.39,1475300.0],["2023-11-17",1.39,1.42,1.332,1.41,1083200.0],["2023-11-20",1.44,1.52,1.37,1.39,1678000.0],["2023-11-21",1.35,1.42,1.28,1.31,1377700.0],["2023-11-22",1.3,1.365,1.26,1.36,1237100.0],["2023-11-24",1.37,1.585,1.33,1.58,1306900.0],["2023-11-27",1.6,1.7,1.49,1.55,1892400.0],["2023-11-28",1.56,1.69,1.55,1.58,1246800.0],["2023-11-29",1.61,1.645,1.35,1.58,1375700.0],["2023-11-30",1.59,1.6,1.495,1.52,2489500.0],["2023-12-01",1.53,1.705,1.47,1.68,1730100.0],["2023-12-04",1.62,1.8,1.56,1.73,1695600.0],["2023-12-05",1.7,1.72,1.62,1.66,1086300.0],["2023-12-06",1.66,2.1,1.66,2.07,4465000.0],["2023-12-07",2.1,2.215,1.94,2.15,2424300.0],["2023-12-08",2.15,2.165,2.04,2.1,1384200.0],["2023-12-11",2.11,2.19,2.0,2.12,835700.0],["2023-12-12",2.11,2.155,2.01,2.08,1229100.0],["2023-12-13",2.09,2.405,2.09,2.39,2613300.0],["2023-12-14",2.45,2.655,2.43,2.56,2446000.0],["2023-12-15",2.53,2.64,2.3,2.43,1863600.0],["2023-12-18",2.4,2.5,2.3,2.42,827500.0],["2023-12-19",2.47,2.72,2.46,2.68,2043000.0],["2023-12-20",2.7,3.0,2.61,2.69,2697700.0],["2023-12-21",2.8,3.03,2.78,3.03,2218300.0],["2023-12-22",3.07,3.22,2.999,3.06,2062900.0],["2023-12-26",3.17,3.28,3.04,3.165,1361000.0],["2023-12-27",3.2,3.66,3.2,3.46,2978200.0],["2023-12-28",3.5,3.5,3.16,3.25,2468300.0],["2023-12-29",3.21,3.215,2.83,3.08,1864200.0],["2024-01-02",3.03,3.15,3.01,3.04,1073300.0],["2024-01-03",2.94,2.94,2.49,2.64,2377900.0],["2024-01-04",2.69,2.91,2.69,2.73,1402100.0],["2024-01-05",2.75,2.805,2.52,2.76,1419500.0],["2024-01-08",2.67,3.285,2.65,3.24,2806600.0],["2024-01-09",3.23,3.27,3.054,3.12,974400.0],["2024-01-10",3.11,3.13,2.88,2.95,1415100.0],["2024-01-11",2.89,2.9,2.655,2.69,1265800.0],["2024-01-12",2.62,2.78,2.53,2.64,737500.0],["2024-01-16",2.63,2.63,2.1,2.36,3174600.0],["2024-01-17",2.27,2.31,2.15,2.21,2049900.0],["2024-01-18",2.27,2.34,2.165,2.25,1363800.0],["2024-01-19",2.25,2.25,2.049,2.21,1270900.0],["2024-01-22",2.22,2.48,2.22,2.44,1186400.0],["2024-01-23",2.53,2.54,2.37,2.4,738900.0],["2024-01-24",2.48,2.59,2.19,2.23,1202200.0],["2024-01-25",2.28,2.38,2.24,2.31,600000.0],["2024-01-26",2.6,2.93,2.33,2.35,4603600.0],["2024-01-29",2.33,2.43,2.2,2.42,1103000.0],["2024-01-30",2.41,2.47,2.35,2.41,553500.0],["2024-01-31",2.39,2.55,2.3,2.35,881700.0],["2024-02-01",2.37,2.43,2.21,2.35,982800.0],["2024-02-02",2.34,2.38,2.275,2.33,397600.0],["2024-02-05",2.27,2.3,2.2,2.23,538400.0],["2024-02-06",2.21,2.42,2.21,2.4,839300.0],["2024-02-07",2.43,2.43,2.23,2.23,796300.0],["2024-02-08",2.22,2.42,2.22,2.4,844300.0],["2024-02-09",2.43,2.51,2.33,2.38,1197400.0],["2024-02-12",2.42,2.83,2.4,2.82,1761100.0],["2024-02-13",2.73,2.89,2.62,2.75,1367600.0],["2024-02-14",2.69,3.085,2.68,2.96,1651700.0],["2024-02-15",3.02,3.09,2.82,3.03,1454500.0],["2024-02-16",3.0,3.27,2.891,3.16,1640200.0],["2024-02-20",3.07,3.18,2.98,3.1,1033900.0],["2024-02-21",3.1,3.1,2.78,2.83,1381200.0],["2024-02-22",2.97,2.97,2.73,2.8,862600.0],["2024-02-23",2.82,2.846,2.675,2.78,1162900.0],["2024-02-26",2.76,2.84,2.655,2.75,962500.0],["2024-02-27",2.8,3.14,2.71,3.09,1512300.0],["2024-02-28",3.09,3.24,3.04,3.06,1268700.0],["2024-02-29",3.12,3.455,3.1,3.34,1977400.0],["2024-03-01",3.37,3.465,3.21,3.46,1674400.0],["2024-03-04",3.5,3.64,3.17,3.24,1414800.0],["2024-03-05",3.18,3.25,2.924,2.96,1655700.0],["2024-03-06",3.04,3.09,2.962,3.0,934200.0],["2024-03-07",3.0,3.131,2.93,3.11,2516900.0],["2024-03-08",3.9,3.98,3.135,3.66,13463300.0],["2024-03-11",3.75,4.02,3.6,3.76,3485900.0],["2024-03-12",3.71,3.865,3.32,3.79,1855700.0],["2024-03-13",3.71,4.3,3.66,4.02,3122900.0],["2024-03-14",4.04,4.08,3.77,3.77,1428700.0],["2024-03-15",3.77,3.79,3.43,3.47,2046800.0],["2024-03-18",3.55,3.65,3.34,3.59,1176700.0],["2024-03-19",3.55,3.915,3.46,3.81,1356300.0],["2024-03-20",3.8,4.01,3.639,3.96,1242900.0],["2024-03-21",4.0,4.016,3.75,3.98,1442500.0],["2024-03-22",3.96,3.96,3.7,3.78,1000500.0],["2024-03-25",3.73,3.835,3.66,3.8,1265200.0],["2024-03-26",3.97,4.19,3.675,3.71,1694200.0],["2024-03-27",3.77,4.14,3.75,4.13,2066600.0],["2024-03-28",4.13,4.46,4.04,4.31,1843900.0],["2024-04-01",4.43,4.5,4.04,4.15,1893600.0],["2024-04-02",4.03,4.14,3.89,4.01,1318300.0],["2024-04-03",4.04,4.53,4.01,4.32,1868100.0],["2024-04-04",4.38,4.78,4.37,4.5,3059200.0],["2024-04-05",4.42,4.48,4.275,4.34,1085600.0],["2024-04-08",4.41,4.47,4.31,4.4,907700.0],["2024-04-09",4.42,4.46,4.215,4.32,1068500.0],["2024-04-10",4.18,4.42,4.11,4.23,1460000.0],["2024-04-11",4.26,4.29,3.97,4.14,978400.0],["2024-04-12",4.1,4.1,3.67,3.67,1274500.0],["2024-04-15",3.65,3.76,3.525,3.59,949400.0],["2024-04-16",3.47,3.47,3.22,3.35,1642400.0],["2024-04-17",3.38,3.45,3.26,3.26,534800.0],["2024-04-18",3.27,3.4,3.18,3.22,667900.0],["2024-04-19",3.22,3.38,3.155,3.27,1047800.0],["2024-04-22",3.3,3.39,3.185,3.31,797900.0],["2024-04-23",3.29,3.55,3.285,3.32,648300.0],["2024-04-24",3.32,3.425,3.23,3.29,641700.0],["2024-04-25",3.2,3.22,3.09,3.21,506600.0],["2024-04-26",3.25,3.51,3.24,3.47,588700.0],["2024-04-29",3.49,3.62,3.37,3.44,755000.0],["2024-04-30",3.35,3.43,3.161,3.19,597600.0],["2024-05-01",3.19,3.46,3.115,3.255,762400.0],["2024-05-02",3.35,3.38,3.245,3.32,553500.0],["2024-05-03",3.47,3.58,3.38,3.44,535800.0],["2024-05-06",3.5,3.54,3.38,3.45,660500.0],["2024-05-07",3.45,3.47,3.25,3.25,782200.0],["2024-05-08",3.23,3.29,3.17,3.19,1080200.0],["2024-05-09",3.13,3.47,2.74,3.39,1750500.0],["2024-05-10",3.39,3.44,3.11,3.11,1067400.0],["2024-05-13",3.14,3.182,2.77,2.77,1354500.0],["2024-05-14",2.75,2.98,2.75,2.87,869100.0],["2024-05-15",2.76,2.92,2.65,2.86,1820300.0],["2024-05-16",2.88,2.92,2.78,2.81,685200.0],["2024-05-17",2.8,2.87,2.74,2.79,1768900.0],["2024-05-20",2.78,2.78,2.515,2.53,1726500.0],["2024-05-21",2.53,2.6,2.4,2.49,1157800.0],["2024-05-22",2.44,2.565,2.39,2.41,807800.0],["2024-05-23",2.42,2.48,2.32,2.325,983000.0],["2024-05-24",2.33,2.38,2.28,2.29,1072900.0],["2024-05-28",2.34,2.34,2.15,2.2,1887800.0],["2024-05-29",2.17,2.2,2.06,2.09,1903800.0],["2024-05-30",2.05,2.12,2.01,2.05,1238700.0],["2024-05-31",2.06,2.17,2.04,2.1,889900.0],["2024-06-03",2.11,2.147,1.962,1.975,972900.0],["2024-06-04",1.92,1.968,1.87,1.92,957900.0],["2024-06-05",1.91,2.05,1.9,2.04,819100.0],["2024-06-06",2.04,2.05,1.975,2.02,697400.0],["2024-06-07",1.97,2.0,1.885,1.91,715300.0],["2024-06-10",1.88,1.905,1.82,1.84,682700.0],["2024-06-11",1.85,1.863,1.8,1.84,681700.0],["2024-06-12",1.97,2.01,1.85,1.85,869300.0],["2024-06-13",1.85,1.893,1.74,1.74,844700.0],["2024-06-14",1.72,1.81,1.695,1.72,669500.0],["2024-06-17",1.69,1.775,1.66,1.66,772800.0],["2024-06-18",1.66,1.665,1.46,1.47,1213100.0],["2024-06-20",1.52,1.53,1.365,1.475,1475600.0],["2024-06-21",1.45,1.565,1.43,1.55,931300.0],["2024-06-24",1.6,1.62,1.48,1.52,1223300.0],["2024-06-25",1.51,1.51,1.39,1.39,896300.0],["2024-06-26",1.39,1.5,1.36,1.43,1474100.0],["2024-06-27",1.43,1.6,1.42,1.51,1453500.0],["2024-06-28",1.53,1.63,1.44,1.51,11165700.0],["2024-07-01",1.51,1.515,1.4,1.51,1584200.0],["2024-07-02",1.51,1.71,1.49,1.7,1185000.0],["2024-07-03",1.7,1.87,1.7,1.715,1051200.0],["2024-07-05",1.7,1.79,1.58,1.69,1409700.0],["2024-07-08",1.64,1.82,1.64,1.81,1184200.0],["2024-07-09",1.82,1.92,1.74,1.77,894300.0],["2024-07-10",1.77,1.841,1.67,1.71,799900.0],["2024-07-11",1.77,1.98,1.755,1.95,1593900.0],["2024-07-12",2.04,2.13,1.94,2.05,1172700.0],["2024-07-15",2.09,2.19,1.97,2.1,1467300.0],["2024-07-16",2.11,2.26,2.04,2.25,1236100.0],["2024-07-17",2.2,2.22,1.99,2.01,1240500.0],["2024-07-18",2.05,2.075,1.83,1.88,1183000.0],["2024-07-19",1.89,1.94,1.84,1.86,829800.0],["2024-07-22",1.88,2.019,1.85,1.96,1040500.0],["2024-07-23",1.94,2.105,1.92,2.02,629200.0],["2024-07-24",2.03,2.06,1.85,1.87,746200.0],["2024-07-25",1.87,1.995,1.79,1.94,994900.0],["2024-07-26",1.99,2.15,1.905,2.11,943700.0],["2024-07-29",2.06,2.16,1.98,2.03,755400.0],["2024-07-30",2.05,2.07,1.93,1.95,678600.0],["2024-07-31",1.96,2.16,1.94,2.05,828300.0],["2024-08-01",2.1,2.12,1.87,1.94,1671200.0],["2024-08-02",1.79,1.93,1.73,1.88,964500.0],["2024-08-05",1.72,1.855,1.65,1.73,844100.0],["2024-08-06",1.74,1.76,1.65,1.73,808800.0],["2024-08-07",1.5,1.5,1.13,1.17,3904100.0],["2024-08-08",1.18,1.19,1.05,1.095,1436700.0],["2024-08-09",1.08,1.34,1.08,1.28,1349000.0],["2024-08-12",1.26,1.3,1.09,1.09,1202400.0],["2024-08-13",1.1,1.26,1.09,1.23,1063100.0],["2024-08-14",1.23,1.3,1.18,1.3,1309000.0],["2024-08-15",1.31,1.338,1.25,1.28,844400.0],["2024-08-16",1.28,1.3,1.21,1.25,340700.0],["2024-08-19",1.27,1.395,1.265,1.36,2009600.0],["2024-08-20",1.35,1.37,1.16,1.19,867600.0],["2024-08-21",1.2,1.28,1.16,1.275,692900.0],["2024-08-22",1.29,1.31,1.18,1.19,569100.0],["2024-08-23",1.22,1.4,1.21,1.34,1084600.0],["2024-08-26",1.36,1.55,1.36,1.5,1312700.0],["2024-08-27",1.52,1.52,1.365,1.39,622300.0],["2024-08-28",1.37,1.388,1.29,1.31,620600.0],["2024-08-29",1.33,1.439,1.315,1.38,574000.0],["2024-08-30",1.4,1.45,1.32,1.44,667700.0],["2024-09-03",1.44,1.445,1.26,1.27,748800.0],["2024-09-04",1.27,1.316,1.22,1.25,633400.0],["2024-09-05",1.25,1.285,1.205,1.28,961000.0],["2024-09-06",1.27,1.304,1.23,1.24,744300.0],["2024-09-09",1.26,1.272,1.19,1.22,829100.0],["2024-09-10",1.2,1.23,1.155,1.21,939800.0],["2024-09-11",1.19,1.22,1.16,1.18,1453100.0],["2024-09-12",1.19,1.28,1.16,1.27,944200.0],["2024-09-13",1.28,1.48,1.28,1.34,1112000.0],["2024-09-16",1.36,1.39,1.32,1.38,528800.0],["2024-09-17",1.41,1.51,1.38,1.5,793400.0],["2024-09-18",1.49,1.679,1.47,1.58,1536600.0],["2024-09-19",1.68,1.74,1.6,1.63,1175800.0],["2024-09-20",1.64,1.768,1.6,1.68,2375100.0],["2024-09-23",1.67,1.69,1.51,1.51,965500.0],["2024-09-24",1.51,1.59,1.46,1.515,352300.0],["2024-09-25",1.51,1.575,1.425,1.45,560300.0],["2024-09-26",1.48,1.57,1.475,1.55,619200.0],["2024-09-27",1.59,1.715,1.565,1.68,725500.0],["2024-09-30",1.67,1.67,1.51,1.535,717900.0],["2024-10-01",1.54,1.56,1.37,1.37,532100.0],["2024-10-02",1.37,1.435,1.35,1.4,359800.0],["2024-10-03",1.38,1.44,1.35,1.38,933700.0],["2024-10-04",1.43,1.5,1.395,1.48,270200.0],["2024-10-07",1.45,1.498,1.33,1.385,636700.0],["2024-10-08",1.39,1.46,1.38,1.395,299400.0],["2024-10-09",1.39,1.41,1.32,1.34,402500.0],["2024-10-10",1.32,1.355,1.26,1.3,472700.0],["2024-10-11",1.3,1.46,1.28,1.44,469200.0],["2024-10-14",1.43,1.48,1.37,1.48,174800.0],["2024-10-15",1.48,1.49,1.42,1.45,256500.0],["2024-10-16",1.45,1.59,1.42,1.58,653500.0],["2024-10-17",1.59,1.59,1.47,1.52,293100.0],["2024-10-18",1.54,1.56,1.485,1.52,397800.0],["2024-10-21",1.5,1.5,1.41,1.42,343200.0],["2024-10-22",1.42,1.43,1.34,1.38,570400.0],["2024-10-23",1.36,1.37,1.27,1.28,613200.0],["2024-10-24",1.29,1.38,1.29,1.34,436100.0],["2024-10-25",1.37,1.38,1.28,1.28,316400.0],["2024-10-28",1.56,2.456,1.45,2.18,23407200.0],["2024-10-29",2.16,2.574,1.982,2.19,6260100.0],["2024-10-30",2.14,2.49,2.11,2.4,2542900.0],["2024-10-31",2.36,2.4,2.15,2.17,1298500.0],["2024-11-01",2.21,2.26,2.1,2.21,568900.0],["2024-11-04",2.2,2.2,1.981,2.03,1412000.0],["2024-11-05",2.04,2.14,2.02,2.1,812400.0],["2024-11-06",2.25,2.32,2.02,2.28,1569600.0],["2024-11-07",2.3,2.435,2.215,2.33,2121300.0],["2024-11-08",2.88,3.819,2.85,3.62,16771000.0],["2024-11-11",3.6,3.85,3.15,3.18,4406200.0],["2024-11-12",3.1,3.47,3.02,3.37,3149200.0],["2024-11-13",3.45,3.45,2.823,2.89,2989200.0],["2024-11-14",2.94,3.13,2.84,3.11,2197000.0],["2024-11-15",3.13,3.32,2.88,2.98,1729700.0],["2024-11-18",3.02,3.035,2.74,2.86,1367200.0],["2024-11-19",2.78,3.01,2.77,2.97,1285700.0],["2024-11-20",3.11,3.56,3.0,3.51,2917300.0],["2024-11-21",3.56,4.205,3.445,3.56,4959000.0],["2024-11-22",3.59,3.717,3.43,3.45,3082300.0],["2024-11-25",3.53,3.85,3.46,3.59,1828500.0],["2024-11-26",3.56,3.58,3.4,3.52,1363000.0],["2024-11-27",3.54,3.775,3.54,3.73,1096000.0],["2024-11-29",3.78,3.97,3.611,3.66,1348500.0],["2024-12-02",3.7,3.869,3.657,3.77,1165200.0],["2024-12-03",4.4,5.7,4.39,5.61,16865600.0],["2024-12-04",5.55,5.68,5.05,5.16,4015100.0],["2024-12-05",5.16,5.53,4.65,4.76,2428300.0],["2024-12-06",5.05,5.699,5.0,5.51,3450600.0],["2024-12-09",5.5,5.7,5.125,5.15,2086400.0],["2024-12-10",5.2,5.67,5.09,5.14,2123300.0],["2024-12-11",5.08,5.448,5.07,5.25,1753600.0],["2024-12-12",5.22,5.48,5.04,5.23,1633900.0],["2024-12-13",5.25,5.614,5.19,5.35,1820100.0],["2024-12-16",5.31,6.035,5.235,5.82,3755700.0],["2024-12-17",5.81,5.93,5.13,5.34,2031300.0],["2024-12-18",5.45,5.55,4.715,4.86,2026300.0],["2024-12-19",4.99,5.17,4.56,4.57,1854700.0],["2024-12-20",4.5,5.17,4.32,5.09,3642300.0],["2024-12-23",5.09,5.178,4.86,4.96,1427000.0],["2024-12-24",5.23,5.78,5.011,5.66,1893400.0],["2024-12-26",5.49,5.91,5.43,5.79,1990100.0],["2024-12-27",5.74,5.83,5.3,5.44,1659500.0],["2024-12-30",5.37,5.611,5.3,5.43,1287000.0],["2024-12-31",5.51,5.61,4.92,4.92,3611800.0],["2025-01-02",4.99,5.23,4.76,4.95,1749400.0],["2025-01-03",4.98,5.335,4.89,5.32,1165500.0],["2025-01-06",5.41,5.5,5.185,5.24,1468200.0],["2025-01-07",5.19,5.25,4.745,5.07,2752300.0],["2025-01-08",5.01,5.132,4.6,4.68,1924000.0],["2025-01-10",4.5,4.6,4.38,4.51,1152200.0],["2025-01-13",4.32,4.54,4.3,4.5,1077300.0],["2025-01-14",4.61,4.75,4.3,4.46,806800.0],["2025-01-15",4.8,5.03,4.69,4.78,1430500.0],["2025-01-16",4.79,4.899,4.65,4.75,766500.0],["2025-01-17",4.84,4.97,4.555,4.62,671300.0],["2025-01-21",4.72,4.75,4.524,4.53,659800.0],["2025-01-22",4.5,4.68,4.44,4.53,910700.0],["2025-01-23",4.43,4.55,4.32,4.41,774900.0],["2025-01-24",4.41,4.637,4.32,4.41,615400.0],["2025-01-27",4.29,4.496,3.99,4.31,1115100.0],["2025-01-28",4.31,4.41,4.15,4.29,525500.0],["2025-01-29",4.27,4.33,4.055,4.15,837800.0],["2025-01-30",4.23,4.41,4.22,4.3,955600.0],["2025-01-31",4.3,4.48,4.2,4.45,1313700.0],["2025-02-03",4.3,4.785,4.211,4.4,1362400.0],["2025-02-04",4.39,4.665,4.25,4.64,856200.0],["2025-02-05",4.68,4.68,4.415,4.53,844800.0],["2025-02-06",4.58,4.6,4.465,4.495,488500.0],["2025-02-07",4.48,4.61,4.39,4.42,690900.0],["2025-02-10",4.51,4.51,4.28,4.47,1023600.0],["2025-02-11",4.42,4.68,4.34,4.65,863400.0],["2025-02-12",4.54,5.03,4.5,4.75,1317400.0],["2025-02-13",4.8,4.93,4.6,4.91,1298200.0],["2025-02-14",4.94,5.01,4.76,4.81,649500.0],["2025-02-18",4.81,5.405,4.725,5.21,1847700.0],["2025-02-19",5.24,5.24,4.98,5.16,969200.0],["2025-02-20",5.17,5.172,4.65,4.81,776600.0],["2025-02-21",4.9,4.92,4.32,4.33,1004400.0],["2025-02-24",4.35,4.43,3.91,3.93,3043300.0],["2025-02-25",3.89,3.97,3.72,3.79,2379400.0],["2025-02-26",4.85,6.92,4.82,6.6,31966500.0],["2025-02-27",6.635,7.186,6.2,6.7,7774100.0],["2025-02-28",6.54,7.19,6.35,6.99,3773300.0],["2025-03-03",6.97,7.11,6.6,6.92,2614400.0],["2025-03-04",6.63,6.77,5.86,6.77,3517000.0],["2025-03-05",6.8,7.295,6.53,7.19,1898500.0],["2025-03-06",6.83,7.12,6.395,6.45,1701000.0],["2025-03-07",6.41,6.712,6.05,6.595,1519900.0],["2025-03-10",6.23,6.3,5.51,5.805,2037400.0],["2025-03-11",5.86,6.09,5.6,5.605,1553300.0],["2025-03-12",5.82,6.15,5.66,5.96,1994900.0],["2025-03-13",5.94,6.036,5.56,5.58,1548100.0],["2025-03-14",5.72,6.19,5.72,5.94,2175500.0],["2025-03-17",5.94,6.43,5.91,6.29,2077400.0],["2025-03-18",6.05,6.45,5.78,6.25,2160000.0],["2025-03-19",6.3,6.62,6.085,6.27,2410500.0],["2025-03-20",6.14,6.57,6.112,6.4,1869300.0],["2025-03-21",6.5,6.93,6.25,6.8,4359400.0],["2025-03-24",6.9,7.04,6.65,6.86,2736400.0],["2025-03-25",6.91,8.057,6.83,7.96,5454700.0],["2025-03-26",7.99,8.485,7.43,7.58,3523000.0],["2025-03-27",7.53,7.93,7.24,7.36,2519300.0],["2025-03-28",7.21,7.45,7.06,7.39,2747800.0],["2025-03-31",7.07,7.76,7.02,7.29,3901900.0],["2025-04-01",7.17,7.47,6.92,7.18,2082900.0],["2025-04-02",7.0,7.359,6.88,6.99,1560400.0],["2025-04-03",6.72,6.74,6.23,6.45,2422100.0],["2025-04-04",6.05,6.17,5.26,5.64,2904700.0],["2025-04-07",5.2,6.0,4.91,5.63,3892200.0],["2025-04-08",5.91,5.94,5.1,5.23,3575900.0],["2025-04-09",5.198,6.19,4.79,5.93,3465500.0],["2025-04-10",5.7,5.7,5.305,5.385,1571500.0],["2025-04-11",5.37,5.51,5.01,5.47,1700700.0],["2025-04-14",5.71,5.78,5.28,5.32,1243200.0],["2025-04-15",5.35,5.69,5.26,5.44,1211100.0],["2025-04-16",5.26,5.27,4.98,5.07,2302800.0],["2025-04-17",5.07,5.375,5.07,5.29,1577600.0],["2025-04-21",5.2,5.225,4.645,4.66,2045000.0],["2025-04-22",4.68,5.08,4.68,4.875,1687300.0],["2025-04-23",5.2,5.395,5.0,5.11,1659500.0],["2025-04-24",5.11,5.59,5.06,5.49,1513600.0],["2025-04-25",5.57,5.985,5.3,5.91,2021200.0],["2025-04-28",5.96,5.98,5.602,5.79,1620400.0],["2025-04-29",5.77,6.23,5.71,6.18,1884200.0],["2025-04-30",5.9,5.99,5.701,5.8,2263500.0],["2025-05-01",6.01,6.32,5.83,6.14,2190200.0],["2025-05-02",6.21,6.45,6.201,6.38,1606100.0],["2025-05-05",6.3,6.33,5.92,6.25,2182100.0],["2025-05-06",6.08,6.435,6.02,6.34,2742000.0],["2025-05-07",8.01,10.87,7.5,10.65,24000000.0],["2025-05-08",10.65,11.35,9.72,10.88,7003500.0],["2025-05-09",10.915,11.08,9.955,10.31,2373600.0],["2025-05-12",10.45,10.61,10.03,10.59,2534900.0],["2025-05-13",10.74,11.02,10.03,10.5,2072100.0],["2025-05-14",10.48,11.14,10.33,10.79,2783800.0],["2025-05-15",10.72,10.78,9.81,10.02,2742200.0],["2025-05-16",10.01,10.85,9.83,10.78,2545900.0],["2025-05-19",10.31,10.76,10.12,10.63,1815000.0],["2025-05-20",10.69,12.2,9.5,10.1,7867000.0],["2025-05-21",9.91,9.91,9.04,9.51,4433500.0],["2025-05-22",9.34,9.975,9.3,9.86,3233900.0],["2025-05-23",9.59,10.27,9.521,10.13,2975100.0],["2025-05-27",10.4,10.4,9.72,9.93,3141000.0],["2025-05-28",9.97,9.97,9.37,9.84,2531900.0],["2025-05-29",9.95,9.95,9.16,9.43,1711500.0],["2025-05-30",9.36,9.4,9.08,9.12,4008000.0],["2025-06-02",9.12,9.39,8.85,9.35,1573400.0],["2025-06-03",9.42,9.71,9.121,9.47,1793200.0],["2025-06-04",9.46,9.83,9.45,9.63,1575900.0],["2025-06-05",9.58,9.6,9.24,9.33,1763900.0],["2025-06-06",9.6,11.0,9.5,10.86,4546200.0],["2025-06-09",11.0,11.11,10.57,11.045,2331500.0],["2025-06-10",11.05,11.368,10.75,11.24,1697100.0],["2025-06-11",11.3,11.93,11.22,11.42,2221200.0],["2025-06-12",11.28,11.4,11.11,11.26,1183200.0],["2025-06-13",10.89,11.15,10.51,10.62,1990100.0],["2025-06-16",10.97,11.439,10.73,11.25,1726700.0],["2025-06-17",11.03,11.2,10.694,10.9,1394800.0],["2025-06-18",10.87,11.68,10.835,10.9,2333500.0],["2025-06-20",10.99,11.022,10.63,10.72,1843100.0],["2025-06-23",10.52,10.6,9.91,10.44,2247500.0],["2025-06-24",10.55,10.98,10.18,10.91,2287900.0],["2025-06-25",11.0,11.179,10.6,10.83,852800.0],["2025-06-26",10.835,12.09,10.55,11.94,2739700.0],["2025-06-27",11.93,12.02,11.41,11.78,3061300.0],["2025-06-30",12.0,12.35,11.533,11.79,4543700.0],["2025-07-01",11.82,12.83,11.74,12.09,3759900.0],["2025-07-02",12.07,12.52,11.89,12.44,2335200.0],["2025-07-03",12.465,12.465,12.02,12.28,1282800.0],["2025-07-07",12.26,12.89,12.05,12.68,2334700.0],["2025-07-08",12.82,13.2,12.235,12.46,1773900.0],["2025-07-09",12.61,12.99,12.13,12.89,1866300.0],["2025-07-10",12.95,13.59,12.64,13.31,2726900.0],["2025-07-11",13.14,13.31,12.135,12.28,2066700.0],["2025-07-14",12.18,12.53,12.175,12.38,1672500.0],["2025-07-15",12.38,12.64,11.74,12.16,1858000.0],["2025-07-16",12.24,12.79,11.981,12.78,1289600.0],["2025-07-17",12.79,13.02,12.751,13.0,1089000.0],["2025-07-18",13.15,13.63,13.04,13.48,2012400.0],["2025-07-21",13.64,13.96,13.15,13.46,1359600.0],["2025-07-22",13.4,13.54,12.83,13.38,1311300.0],["2025-07-23",13.52,14.34,13.51,14.21,1914000.0],["2025-07-24",14.12,14.223,13.16,13.26,1822300.0],["2025-07-25",13.33,13.67,12.98,13.42,1347900.0],["2025-07-28",13.62,13.809,13.025,13.12,1122000.0],["2025-07-29",13.2,13.2,12.58,12.81,1364000.0],["2025-07-30",13.1,13.31,12.72,12.76,1859900.0],["2025-07-31",12.82,13.0,12.38,12.62,1709800.0],["2025-08-01",12.12,12.51,11.86,12.3,2401800.0],["2025-08-04",12.66,13.29,12.483,12.86,1940900.0],["2025-08-05",13.1,13.5,12.82,13.16,2827200.0],["2025-08-06",15.3,17.38,15.01,16.04,7010000.0],["2025-08-07",16.33,16.62,14.66,14.89,2437500.0],["2025-08-08",15.16,15.18,14.145,14.2,1872800.0],["2025-08-11",14.13,15.0,14.13,14.89,1720400.0],["2025-08-12",14.97,15.54,14.43,15.5,1980100.0],["2025-08-13",15.76,16.26,15.401,16.05,2166000.0],["2025-08-14",15.7,15.963,15.18,15.42,1162100.0],["2025-08-15",15.48,15.52,14.97,15.34,1039300.0],["2025-08-18",15.3,16.0,15.228,15.96,1649200.0],["2025-08-19",15.99,16.24,14.91,14.98,1972000.0],["2025-08-20",14.8,15.455,14.316,15.32,1256900.0],["2025-08-21",15.18,15.805,14.76,15.64,1517400.0],["2025-08-22",15.6,16.7,15.46,16.63,1900200.0],["2025-08-25",16.57,17.13,16.33,16.39,1643400.0],["2025-08-26",16.39,16.447,15.79,15.87,3094500.0],["2025-08-27",15.78,16.449,15.775,16.275,1715100.0],["2025-08-28",16.43,16.65,16.055,16.09,1715700.0],["2025-08-29",16.28,16.98,15.96,16.97,2324100.0],["2025-09-02",16.7,18.12,16.7,17.75,3586800.0],["2025-09-03",17.81,18.025,17.65,17.83,2790100.0],["2025-09-04",17.88,18.05,17.645,17.95,2062100.0],["2025-09-05",18.24,18.7,17.7,18.2,2274000.0],["2025-09-08",18.15,19.22,18.125,19.04,2553400.0],["2025-09-09",19.1,19.135,18.525,18.76,1689400.0],["2025-09-10",18.98,18.99,18.0,18.13,2037600.0],["2025-09-11",18.23,18.4,17.72,18.15,2892800.0],["2025-09-12",18.14,18.305,17.28,17.44,2577000.0],["2025-09-15",17.5,18.14,17.335,17.66,2682600.0],["2025-09-16",17.58,17.95,17.135,17.94,1673700.0],["2025-09-17",17.99,18.48,17.68,18.09,2252200.0],["2025-09-18",18.09,19.04,17.86,18.86,2744000.0],["2025-09-19",18.98,19.179,18.7,18.86,4171400.0],["2025-09-22",18.97,19.436,18.745,18.89,2145600.0],["2025-09-23",19.2,19.361,18.22,18.3,2758000.0],["2025-09-24",18.61,18.667,17.75,17.82,2129100.0],["2025-09-25",17.22,17.62,16.86,17.39,2032700.0],["2025-09-26",17.45,17.55,17.0,17.09,1407700.0],["2025-09-29",17.1,17.333,16.78,17.04,1585400.0],["2025-09-30",17.03,17.18,16.47,16.78,2870400.0],["2025-10-01",16.76,17.175,16.61,16.91,1587600.0],["2025-10-02",17.09,17.18,16.59,16.8,1726300.0],["2025-10-03",17.02,17.45,16.77,17.02,1433100.0],["2025-10-06",16.97,17.125,16.342,16.44,1986100.0],["2025-10-07",16.52,16.605,15.57,15.85,2584100.0],["2025-10-08",16.0,16.075,15.12,15.43,3228400.0],["2025-10-09",15.38,15.57,15.12,15.16,1633400.0],["2025-10-10",15.4,15.93,14.96,14.96,1924700.0],["2025-10-13",15.27,15.518,14.62,15.05,1583100.0],["2025-10-14",14.8,15.66,14.6,15.48,1704100.0],["2025-10-15",15.83,15.89,15.39,15.58,1398400.0],["2025-10-16",15.69,15.85,15.04,15.05,1364000.0],["2025-10-17",14.89,15.34,14.73,15.01,1689300.0],["2025-10-20",15.29,15.71,15.25,15.66,1361100.0],["2025-10-21",15.54,15.975,15.25,15.5,1166900.0],["2025-10-22",15.41,15.6,14.745,15.05,1723400.0],["2025-10-23",15.2,16.39,15.09,16.33,1397700.0],["2025-10-24",16.59,16.755,16.3,16.37,976100.0],["2025-10-27",16.5,16.555,16.03,16.43,1078100.0],["2025-10-28",16.49,16.73,15.42,15.49,1700600.0],["2025-10-29",15.5,16.0,15.04,15.32,1884800.0],["2025-10-30",15.12,15.66,15.07,15.45,2251400.0],["2025-10-31",15.53,15.85,14.915,15.05,1604300.0],["2025-11-03",15.15,15.71,15.11,15.35,1965400.0],["2025-11-04",14.78,15.18,14.57,14.61,1490700.0],["2025-11-05",14.84,16.06,14.78,15.96,3681500.0],["2025-11-06",11.67,12.0,10.05,10.63,11244300.0],["2025-11-07",10.52,11.3,10.07,10.72,4090800.0],["2025-11-10",11.14,11.22,10.415,10.54,2691200.0],["2025-11-11",10.44,10.71,10.27,10.37,1718800.0],["2025-11-12",10.37,10.535,9.975,10.17,2147700.0],["2025-11-13",10.2,10.53,9.9,10.2,4334300.0],["2025-11-14",9.88,10.38,9.51,9.72,2531300.0],["2025-11-17",9.72,9.789,9.3,9.43,1573100.0],["2025-11-18",9.3,9.69,9.29,9.43,1643400.0],["2025-11-19",9.46,9.53,9.065,9.15,1655400.0],["2025-11-20",9.46,9.69,9.013,9.11,1549500.0],["2025-11-21",9.06,9.235,8.81,9.115,1921300.0],["2025-11-24",9.14,9.47,9.05,9.45,1167600.0],["2025-11-25",9.46,9.84,9.275,9.81,1373300.0],["2025-11-26",9.81,9.96,9.71,9.78,1022800.0],["2025-11-28",9.8,9.93,9.67,9.69,630700.0],["2025-12-01",9.42,9.66,9.295,9.33,1154800.0],["2025-12-02",9.44,9.52,9.28,9.31,932800.0],["2025-12-03",9.37,9.55,9.16,9.52,853700.0],["2025-12-04",9.52,9.7,9.421,9.64,917000.0],["2025-12-05",9.62,9.65,9.25,9.36,1129500.0],["2025-12-08",9.43,9.945,9.39,9.76,1916500.0],["2025-12-09",9.65,10.17,9.6,10.01,2412800.0],["2025-12-10",10.06,10.1,9.71,10.07,1413100.0],["2025-12-11",10.02,10.85,9.79,10.47,2868000.0],["2025-12-12",10.46,10.64,9.81,9.92,1501500.0],["2025-12-15",9.98,10.1,9.3,9.31,1188900.0],["2025-12-16",9.38,9.715,9.2,9.27,1737500.0],["2025-12-17",9.3,9.38,8.82,8.87,1501800.0],["2025-12-18",9.24,9.33,8.915,9.0,1329700.0],["2025-12-19",9.07,9.175,8.81,8.94,2174500.0],["2025-12-22",9.02,9.28,8.995,9.06,1015200.0],["2025-12-23",8.97,9.17,8.9,9.04,1199100.0],["2025-12-24",8.92,9.07,8.85,9.03,595200.0],["2025-12-26",9.02,9.07,8.84,8.93,758300.0],["2025-12-29",8.89,9.145,8.84,9.12,1121900.0],["2025-12-30",9.06,9.29,9.01,9.03,1002700.0],["2025-12-31",9.0,9.15,8.925,9.13,2886200.0],["2026-01-02",9.09,9.25,8.86,9.22,1013800.0],["2026-01-05",9.3,9.75,9.15,9.51,1081500.0],["2026-01-06",9.36,9.408,8.855,9.3,1859300.0],["2026-01-07",9.33,9.45,9.125,9.2,805700.0],["2026-01-08",9.18,9.532,9.09,9.39,1344100.0],["2026-01-09",9.41,9.96,9.296,9.95,1105400.0],["2026-01-12",9.84,9.97,9.415,9.68,1053000.0],["2026-01-13",9.63,9.8,9.05,9.19,986300.0],["2026-01-14",9.19,9.21,8.95,9.0,1081700.0],["2026-01-15",8.95,9.18,8.72,9.09,1309500.0],["2026-01-16",9.09,9.09,8.34,8.48,2370200.0],["2026-01-20",8.19,8.55,7.79,7.89,2632300.0],["2026-01-21",7.9,8.17,7.76,8.05,2432200.0],["2026-01-22",8.14,8.59,8.09,8.39,1727300.0],["2026-01-23",8.3,8.37,8.1,8.13,944200.0],["2026-01-26",8.13,8.22,7.95,7.97,1340100.0],["2026-01-27",7.94,8.08,7.68,7.93,1544800.0],["2026-01-28",7.99,8.177,7.84,8.07,1625800.0],["2026-01-29",8.085,8.145,7.905,8.0,1451700.0],["2026-01-30",7.87,8.115,7.8,7.89,1399400.0],["2026-02-02",7.89,8.13,7.77,7.87,1082700.0],["2026-02-03",7.84,7.885,6.88,7.02,2794700.0],["2026-02-04",7.02,7.105,6.71,6.83,1505000.0],["2026-02-05",6.71,6.98,6.36,6.4,1413500.0],["2026-02-06",6.68,7.35,6.645,7.25,2254300.0],["2026-02-09",7.25,7.44,7.04,7.36,1059300.0],["2026-02-10",7.32,7.765,7.26,7.39,1676300.0],["2026-02-11",7.69,7.9,6.86,7.59,4026600.0],["2026-02-12",9.365,9.75,8.21,8.54,5243600.0],["2026-02-13",8.55,8.65,8.0,8.36,3519900.0],["2026-02-17",8.37,8.81,8.15,8.63,2590500.0],["2026-02-18",8.69,9.06,8.61,8.83,2133500.0],["2026-02-19",8.76,8.785,8.04,8.16,1922900.0],["2026-02-20",8.18,8.46,7.88,8.05,1900800.0],["2026-02-23",7.97,8.02,7.48,7.53,2173300.0],["2026-02-24",7.48,7.59,7.21,7.36,1918200.0],["2026-02-25",7.43,7.58,7.21,7.48,1911600.0],["2026-02-26",7.5,8.21,7.5,8.19,1708000.0],["2026-02-27",7.91,8.26,7.83,8.21,1479600.0],["2026-03-02",8.16,8.26,7.86,8.23,1078200.0],["2026-03-03",8.1,8.39,7.87,8.17,1256400.0],["2026-03-04",8.185,8.31,8.08,8.21,764500.0],["2026-03-05",8.1,8.493,8.01,8.16,819900.0],["2026-03-06",7.96,8.1,7.72,7.82,978700.0],["2026-03-09",7.56,7.895,7.383,7.76,1011800.0],["2026-03-10",7.77,7.945,7.52,7.65,1378200.0],["2026-03-11",7.65,7.845,7.38,7.59,817400.0],["2026-03-12",7.3,7.38,7.08,7.17,1002200.0],["2026-03-13",7.17,7.59,7.16,7.58,1640500.0],["2026-03-16",7.69,7.97,7.6,7.84,1591900.0],["2026-03-17",7.79,8.08,7.36,7.56,1391400.0],["2026-03-18",7.4,7.58,7.205,7.22,862400.0],["2026-03-19",7.1,7.595,7.08,7.44,1014600.0],["2026-03-20",7.32,7.39,7.06,7.1,1225500.0],["2026-03-23",7.33,7.7,7.184,7.58,1024200.0],["2026-03-24",7.45,7.48,7.175,7.45,1057100.0],["2026-03-25",7.6,7.65,7.29,7.48,752800.0],["2026-03-26",7.37,7.53,7.14,7.21,835800.0],["2026-03-27",7.15,7.15,6.725,6.76,1052300.0],["2026-03-30",6.93,6.955,6.73,6.9,907500.0],["2026-03-31",7.02,7.2,6.81,7.17,1145800.0],["2026-04-01",7.31,7.485,7.08,7.32,1010600.0],["2026-04-02",6.98,7.56,6.822,7.51,689800.0],["2026-04-06",7.37,7.54,7.23,7.29,957700.0],["2026-04-07",7.2,7.39,6.82,7.38,1893100.0],["2026-04-08",7.77,7.93,7.16,7.18,1676000.0],["2026-04-09",7.01,7.19,6.78,7.02,1461700.0],["2026-04-10",7.03,7.06,6.735,6.76,1081100.0],["2026-04-13",6.65,6.87,6.55,6.81,1295300.0],["2026-04-14",6.95,7.075,6.785,7.06,1346800.0],["2026-04-15",7.12,7.76,7.12,7.44,1557400.0],["2026-04-16",7.56,7.885,7.5,7.71,1693800.0],["2026-04-17",7.82,8.35,7.82,8.2,3168500.0],["2026-04-20",8.05,8.26,7.915,7.98,990900.0],["2026-04-21",8.13,8.5,7.93,7.95,1375800.0],["2026-04-22",8.01,8.25,7.92,8.05,1915400.0],["2026-04-23",7.94,8.22,7.4,7.69,2422200.0],["2026-04-24",7.65,7.91,7.47,7.89,1847100.0],["2026-04-27",7.85,8.14,7.68,8.05,1674700.0],["2026-04-28",8.05,8.65,8.05,8.59,3585100.0],["2026-04-29",10.1,10.83,9.9,10.13,6957100.0],["2026-04-30",10.08,10.29,8.93,9.63,4403900.0],["2026-05-01",9.88,10.37,9.735,10.31,2895700.0],["2026-05-04",10.3,10.65,9.51,10.36,2528500.0],["2026-05-05",10.36,11.35,10.05,11.23,3271400.0],["2026-05-06",11.18,11.53,10.921,11.1,2509000.0],["2026-05-07",11.1,11.36,10.89,11.28,1876100.0],["2026-05-08",11.28,11.37,10.82,10.97,2139800.0],["2026-05-11",10.97,11.015,10.48,10.53,1493000.0],["2026-05-12",10.53,10.64,10.225,10.33,1447800.0],["2026-05-13",10.2,10.35,9.87,10.24,1333500.0],["2026-05-14",10.32,10.79,10.12,10.43,1183400.0],["2026-05-15",10.25,10.41,9.73,9.84,2810300.0],["2026-05-18",9.88,10.505,9.719,9.97,2529100.0],["2026-05-19",9.98,10.08,9.6,9.77,2311800.0],["2026-05-20",9.72,9.92,9.57,9.74,1328800.0],["2026-05-21",9.6,9.8,9.455,9.74,1190200.0],["2026-05-22",9.76,10.04,9.54,9.56,1186800.0],["2026-05-26",9.72,10.87,9.64,10.21,1894000.0],["2026-05-27",10.24,10.51,10.08,10.17,1256600.0],["2026-05-28",10.18,10.588,10.09,10.34,1302200.0],["2026-05-29",10.43,10.63,10.16,10.42,1356600.0],["2026-06-01",10.51,11.1,10.33,11.03,1170700.0],["2026-06-02",10.87,11.21,10.77,10.9,1108700.0],["2026-06-03",10.74,10.812,9.87,9.94,1657000.0],["2026-06-04",9.81,9.97,9.61,9.65,1272500.0],["2026-06-05",9.57,9.805,9.22,9.26,1346900.0],["2026-06-08",9.3,9.665,9.255,9.53,1071600.0],["2026-06-09",9.61,9.74,9.171,9.53,1087300.0],["2026-06-10",9.39,9.9,9.275,9.41,1127600.0],["2026-06-11",9.52,9.8,9.295,9.72,877400.0],["2026-06-12",9.63,10.41,9.48,10.28,1551500.0],["2026-06-15",10.45,10.84,10.29,10.5,2233900.0],["2026-06-16",10.56,11.5,10.45,11.4,2919500.0],["2026-06-17",11.35,12.7,11.211,12.25,3284000.0],["2026-06-18",12.25,12.57,11.98,12.38,2423900.0],["2026-06-22",12.4,12.79,12.13,12.26,1401300.0],["2026-06-23",11.95,12.95,11.88,12.9,1683000.0],["2026-06-24",13.02,13.16,12.7,13.15,2574200.0],["2026-06-25",13.15,13.368,12.86,12.93,1510000.0],["2026-06-26",12.9,14.0,12.82,13.89,7413500.0],["2026-06-29",13.85,14.695,13.69,14.6,1912600.0],["2026-06-30",14.57,15.07,14.38,15.04,1931300.0],["2026-07-01",15.06,15.99,14.985,15.98,3102100.0],["2026-07-02",15.98,16.61,15.05,15.19,3434400.0],["2026-07-06",15.235,15.59,14.84,14.88,2070314.601428],["2026-07-07",14.998,15.38,14.66,14.68,2165386.436046],["2026-07-08",14.55,14.93,14.37,14.85,1112262.771259],["2026-07-09",14.85,15.36,14.7,15.15,935868.465677],["2026-07-10",15.15,15.33,14.5,14.85,1564441.833157],["2026-07-13",14.19,14.2743,13.37,13.41,3206127.852174],["2026-07-14",13.28,13.815,13.16,13.75,1983224.459237],["2026-07-15",13.75,14,13.4605,13.745,948054.700978],["2026-07-16",13.62,14.13,13.49,13.8,1456297.693346],["2026-07-17",13.43,13.82,13.2994,13.68,727489.686996],["2026-07-20",13.63,13.705,12.84,12.9,924333.184841],["2026-07-21",13.07,13.38,12.92,13.15,971967.081475],["2026-07-22",13.175,13.22,12.165,12.19,1358483.682808],["2026-07-23",12.08,12.2099,11.55,11.63,2443974.563334],["2026-07-24",11.83,12.22,11.64,11.84,1174862.447947],["2026-07-27",12.03,12.765,12.0083,12.71,1792665.882209],["2026-07-28",12.66,12.73,11.87,12.63,1605175.327129],["2026-07-29",12.54,12.83,12.26,12.36,1463411.437881],["2026-07-30",15.3,15.448,13.315,14.34,4727030.729239],["2026-07-31",14.23,14.48,13.5,14.45,4980299.219525],["2026-08-03",14.73,16.4,14.49,16.07,3731026.457136],["2026-08-04",15.885,17.015,15.6901,16.51,2962225.446516],["2026-08-05",16.54,16.54,15.74,15.76,1456504.124276],["2026-08-06",15.41,16.02,15.27,15.44,1200629.959443],["2026-08-07",15.72,16.11,15.6,15.85,1383710.587316],["2026-08-10",15.65,15.92,15.27,15.355,142203.927078],["2026-08-11",15.34,15.87,15.3,15.76,790856.373396],["2026-08-12",16.24,16.49,15.85,16.16,1803441.159598],["2026-08-13",16.3,17.24,16.0201,16.94,1523869.262781]]}