{"t":"PTON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-26",27.17,27.98,24.75,25.76,47067700.0],["2019-09-27",26.17,26.17,23.75,25.24,15976000.0],["2019-09-30",25.26,25.85,25.0,25.1,4482900.0],["2019-10-01",25.0,25.17,22.51,22.51,8816100.0],["2019-10-02",22.25,23.18,21.76,22.6,9454700.0],["2019-10-03",22.49,22.82,21.14,22.33,8280000.0],["2019-10-04",22.35,23.42,22.306,23.01,3229200.0],["2019-10-07",23.07,24.33,22.49,23.51,2741400.0],["2019-10-08",23.6,23.9,22.33,23.21,2902100.0],["2019-10-09",23.63,24.8,23.25,24.0,3165600.0],["2019-10-10",24.1,24.2,22.8,23.14,3490300.0],["2019-10-11",23.1,23.4,22.11,22.39,3394900.0],["2019-10-14",22.17,22.28,21.4,21.47,2651100.0],["2019-10-15",21.51,23.68,21.51,23.445,2871400.0],["2019-10-16",23.54,23.54,22.46,23.03,2457000.0],["2019-10-17",23.0,23.96,23.0,23.86,1185400.0],["2019-10-18",24.3,24.68,23.12,23.52,3392200.0],["2019-10-21",23.99,24.37,21.774,22.26,7992800.0],["2019-10-22",22.67,22.698,20.93,21.16,5875400.0],["2019-10-23",21.13,21.74,20.46,21.08,4938000.0],["2019-10-24",21.24,21.45,20.7,21.34,2684500.0],["2019-10-25",21.13,23.09,21.0,22.4,2517700.0],["2019-10-28",22.55,22.67,21.45,21.46,4159900.0],["2019-10-29",21.57,24.16,21.43,23.18,5125200.0],["2019-10-30",23.32,23.735,22.66,23.72,2481800.0],["2019-10-31",23.49,23.94,22.91,23.87,1910100.0],["2019-11-01",23.87,25.3,23.753,24.99,4894700.0],["2019-11-04",25.3,26.5,23.54,24.61,5985100.0],["2019-11-05",24.05,24.25,22.25,22.74,13499900.0],["2019-11-06",22.93,23.2,22.29,23.02,3778400.0],["2019-11-07",23.02,23.31,22.41,22.63,2818800.0],["2019-11-08",22.45,23.55,22.25,23.52,2897100.0],["2019-11-11",23.44,24.17,22.45,24.04,2895700.0],["2019-11-12",24.32,24.99,24.19,24.69,2374800.0],["2019-11-13",24.46,26.853,24.15,25.98,6242500.0],["2019-11-14",26.2,26.26,25.4,25.93,3036300.0],["2019-11-15",26.01,28.82,25.71,27.23,7295000.0],["2019-11-18",27.34,30.36,26.24,30.25,9065200.0],["2019-11-19",29.99,32.01,28.8,29.24,6946000.0],["2019-11-20",29.09,29.99,27.75,29.1,2565100.0],["2019-11-21",29.13,30.0,28.661,29.8,1706700.0],["2019-11-22",30.11,30.65,28.9,29.36,1639400.0],["2019-11-25",29.49,31.11,29.49,30.87,2920900.0],["2019-11-26",31.41,31.5,29.747,30.96,2217100.0],["2019-11-27",31.05,33.07,29.85,32.16,4229800.0],["2019-11-29",32.66,35.75,32.51,35.23,5680000.0],["2019-12-02",35.3,37.02,32.96,36.84,6578100.0],["2019-12-03",35.91,36.0,33.14,33.48,7836100.0],["2019-12-04",34.78,35.3,31.22,32.96,8624600.0],["2019-12-05",33.65,33.65,30.51,31.31,6496100.0],["2019-12-06",31.8,33.39,31.36,32.63,6812300.0],["2019-12-09",33.31,35.35,33.04,34.77,7761400.0],["2019-12-10",35.04,35.1,31.62,32.78,13158400.0],["2019-12-11",32.12,32.38,29.87,32.03,7289000.0],["2019-12-12",31.62,32.36,29.86,30.85,6793700.0],["2019-12-13",30.99,31.97,30.25,31.53,3306100.0],["2019-12-16",31.65,31.92,30.21,31.34,3885600.0],["2019-12-17",31.6,33.32,30.6,32.93,5533800.0],["2019-12-18",32.71,33.5,31.354,31.89,4947600.0],["2019-12-19",31.74,32.39,31.0,31.93,3319000.0],["2019-12-20",32.0,32.25,29.8,29.99,8509200.0],["2019-12-23",30.15,30.2,28.87,29.22,4376500.0],["2019-12-24",29.07,29.25,28.56,28.75,1972600.0],["2019-12-26",29.0,29.18,26.74,27.0,8501700.0],["2019-12-27",27.0,27.3,25.67,27.0,6794900.0],["2019-12-30",26.83,28.108,26.47,27.69,4853000.0],["2019-12-31",27.48,29.06,27.31,28.4,3601700.0],["2020-01-02",28.9,30.02,27.8,29.74,5916200.0],["2020-01-03",29.49,31.25,29.29,30.6,4974100.0],["2020-01-06",30.61,31.705,29.72,29.75,4028900.0],["2020-01-07",29.44,30.84,28.83,30.4,3072000.0],["2020-01-08",30.07,30.25,28.85,29.65,7474100.0],["2020-01-09",29.38,29.94,27.585,27.87,6567700.0],["2020-01-10",27.85,28.15,26.89,28.01,5938400.0],["2020-01-13",28.3,28.97,27.24,28.53,3619100.0],["2020-01-14",28.8,30.26,28.35,29.69,4819100.0],["2020-01-15",30.96,31.44,29.774,30.86,7822700.0],["2020-01-16",31.1,31.8,30.36,30.83,5701300.0],["2020-01-17",31.0,31.95,30.783,31.7,3831300.0],["2020-01-21",31.69,33.7,31.6,32.0,4914300.0],["2020-01-22",32.32,33.2,30.53,30.68,5374900.0],["2020-01-23",30.69,31.59,29.96,30.06,3268500.0],["2020-01-24",30.08,30.77,28.85,30.5,5259000.0],["2020-01-27",29.67,31.38,29.2,31.25,4228500.0],["2020-01-28",31.56,31.65,30.56,31.38,3737900.0],["2020-01-29",32.36,32.36,30.81,31.5,3508500.0],["2020-01-30",31.25,32.3,31.25,32.26,3785400.0],["2020-01-31",32.25,32.52,31.021,32.36,3366300.0],["2020-02-03",32.87,33.5,31.94,33.37,4807800.0],["2020-02-04",33.91,34.6,33.28,33.47,7687600.0],["2020-02-05",34.04,34.09,31.64,32.7,9397700.0],["2020-02-06",29.94,30.75,28.82,29.0,12108500.0],["2020-02-07",28.59,28.59,27.05,27.86,7796900.0],["2020-02-10",27.83,29.06,27.62,28.6,3770500.0],["2020-02-11",28.75,29.18,28.2,28.65,2413300.0],["2020-02-12",28.84,29.21,28.25,28.34,2460300.0],["2020-02-13",28.2,30.27,27.4,28.85,6879000.0],["2020-02-14",28.89,28.89,27.5,27.66,2947500.0],["2020-02-18",27.5,27.88,26.84,27.08,2668400.0],["2020-02-19",27.3,27.69,26.8,27.1,3331200.0],["2020-02-20",27.1,27.8,26.6,26.98,3733700.0],["2020-02-21",26.81,26.9,25.32,25.49,5795900.0],["2020-02-24",24.7,27.07,24.52,26.5,26599200.0],["2020-02-25",26.65,28.02,26.02,27.11,10467000.0],["2020-02-26",27.95,29.64,27.27,29.19,12866400.0],["2020-02-27",28.9,29.0,26.69,28.72,7628100.0],["2020-02-28",28.0,28.29,25.925,26.69,9202400.0],["2020-03-02",27.2,29.32,26.33,27.92,6230300.0],["2020-03-03",27.34,27.5,26.18,26.685,7938600.0],["2020-03-04",27.01,27.45,25.78,27.25,5606200.0],["2020-03-05",26.51,27.18,25.845,27.1,5464800.0],["2020-03-06",25.95,26.141,24.36,24.98,7334400.0],["2020-03-09",23.0,24.725,22.53,23.21,5288100.0],["2020-03-10",24.1,24.33,22.31,22.97,6196700.0],["2020-03-11",22.5,23.38,21.64,22.0,6232700.0],["2020-03-12",20.74,20.99,18.01,19.51,8665900.0],["2020-03-13",20.52,20.6,17.83,19.72,8873000.0],["2020-03-16",18.64,22.94,17.7,22.25,12514500.0],["2020-03-17",24.22,27.0,22.69,25.45,15370300.0],["2020-03-18",24.5,27.38,24.43,25.79,11057400.0],["2020-03-19",26.0,26.58,23.181,24.99,6849800.0],["2020-03-20",25.0,25.4,21.78,23.01,7400000.0],["2020-03-23",23.41,24.76,23.07,23.34,5643600.0],["2020-03-24",24.21,25.0,23.62,24.57,5242700.0],["2020-03-25",24.57,25.141,23.67,24.52,4290200.0],["2020-03-26",24.56,26.05,24.31,25.75,4692900.0],["2020-03-27",25.6,26.18,24.58,25.98,4871200.0],["2020-03-30",26.8,28.67,26.26,27.7,12153800.0],["2020-03-31",27.89,28.565,26.54,26.55,5728500.0],["2020-04-01",26.44,29.34,26.087,27.96,11805500.0],["2020-04-02",28.05,28.48,25.85,26.74,6040000.0],["2020-04-03",27.07,29.11,26.95,28.75,7756100.0],["2020-04-06",29.19,29.45,28.02,28.37,7596600.0],["2020-04-07",28.8,28.96,26.06,27.58,6166800.0],["2020-04-08",27.3,27.74,26.91,27.5,3959300.0],["2020-04-09",27.62,29.03,27.32,28.45,5549100.0],["2020-04-13",28.53,32.28,28.46,31.99,9420300.0],["2020-04-14",32.33,32.48,30.57,31.88,5330400.0],["2020-04-15",32.13,36.03,31.7,35.61,13312700.0],["2020-04-16",34.5,38.08,34.11,36.35,11378200.0],["2020-04-17",33.9,35.05,32.107,33.49,9704700.0],["2020-04-20",31.86,32.87,30.97,31.07,11465200.0],["2020-04-21",31.27,32.32,29.51,31.39,9477800.0],["2020-04-22",31.8,32.02,30.42,31.18,5476100.0],["2020-04-23",31.16,31.75,29.33,29.89,6794100.0],["2020-04-24",30.25,33.02,30.01,31.74,14815100.0],["2020-04-27",32.44,33.736,31.73,31.78,6948400.0],["2020-04-28",31.94,32.17,29.8,30.0,7577300.0],["2020-04-29",29.67,32.2,29.64,31.89,6454900.0],["2020-04-30",32.44,32.49,31.2,31.5,3339600.0],["2020-05-01",31.03,32.66,30.7,32.05,4531900.0],["2020-05-04",32.36,34.17,32.03,33.9,8916500.0],["2020-05-05",34.96,36.36,34.25,36.22,16784700.0],["2020-05-06",36.83,39.256,35.21,38.03,27262600.0],["2020-05-07",45.69,45.7,40.8,44.12,53226000.0],["2020-05-08",42.11,43.27,41.27,43.0,21716300.0],["2020-05-11",42.51,44.35,42.01,42.8,12684500.0],["2020-05-12",44.32,47.83,44.05,46.17,25236500.0],["2020-05-13",46.69,46.8,42.39,45.17,15197600.0],["2020-05-14",45.39,47.38,44.811,45.11,12971100.0],["2020-05-15",45.25,49.68,45.13,48.42,15808900.0],["2020-05-18",47.29,48.215,43.4,43.61,16859100.0],["2020-05-19",45.08,45.35,44.0,44.8,7668000.0],["2020-05-20",44.85,45.89,44.13,45.11,5450300.0],["2020-05-21",44.98,45.668,44.03,45.3,4292700.0],["2020-05-22",45.14,46.87,44.8,45.81,6230500.0],["2020-05-26",44.74,45.5,41.68,41.7,9621800.0],["2020-05-27",41.0,41.37,38.8,41.07,11618100.0],["2020-05-28",40.85,42.94,40.77,42.61,6016700.0],["2020-05-29",43.04,44.39,41.14,42.19,6718600.0],["2020-06-01",42.101,45.91,41.26,45.85,9712800.0],["2020-06-02",45.8,49.3,45.56,49.01,15354600.0],["2020-06-03",48.21,48.4,46.26,47.83,7144800.0],["2020-06-04",47.4,49.19,46.65,47.88,6268300.0],["2020-06-05",45.12,46.88,44.41,45.9,8244100.0],["2020-06-08",45.2,45.41,42.9,44.78,8705000.0],["2020-06-09",45.37,48.05,45.11,47.64,7740200.0],["2020-06-10",48.2,48.782,46.53,47.11,5503400.0],["2020-06-11",45.93,49.4,45.51,45.98,8274300.0],["2020-06-12",47.075,48.25,45.64,47.1,5839000.0],["2020-06-15",48.27,51.0,47.08,49.94,11490900.0],["2020-06-16",48.45,51.45,47.04,49.91,10908200.0],["2020-06-17",50.12,51.71,48.73,49.17,9153300.0],["2020-06-18",49.72,51.25,49.25,51.08,8064400.0],["2020-06-19",51.13,51.95,50.39,50.89,9522200.0],["2020-06-22",52.0,55.03,51.65,53.03,13253300.0],["2020-06-23",54.49,56.6,53.72,54.88,12747300.0],["2020-06-24",55.98,57.27,52.42,55.55,14527100.0],["2020-06-25",56.39,58.3,55.0,58.06,10180700.0],["2020-06-26",58.5,60.0,56.395,58.43,15952500.0],["2020-06-29",58.05,58.4,55.68,57.21,6649500.0],["2020-06-30",56.24,59.11,56.18,57.77,6536600.0],["2020-07-01",57.54,61.0,56.92,60.25,8335000.0],["2020-07-02",60.85,61.39,58.91,59.16,5475500.0],["2020-07-06",59.25,62.34,59.24,60.48,5926700.0],["2020-07-07",61.0,62.2,59.7,60.82,6873800.0],["2020-07-08",61.04,63.25,61.04,62.52,6058400.0],["2020-07-09",63.881,65.72,63.56,64.49,7527100.0],["2020-07-10",64.82,68.78,63.8,68.47,9163700.0],["2020-07-13",69.25,69.728,61.01,61.58,13147300.0],["2020-07-14",62.58,65.08,60.1,62.95,9576400.0],["2020-07-15",61.43,63.72,60.87,63.13,5347400.0],["2020-07-16",62.21,62.89,60.65,61.29,5613700.0],["2020-07-17",61.55,61.88,58.23,58.53,9961500.0],["2020-07-20",59.721,64.995,59.58,64.71,10351400.0],["2020-07-21",64.85,65.31,61.9,62.88,6249600.0],["2020-07-22",62.9,64.41,62.881,64.14,4367400.0],["2020-07-23",64.31,65.28,60.89,62.31,4732600.0],["2020-07-24",61.56,62.337,59.68,61.82,4048700.0],["2020-07-27",62.58,63.91,61.75,63.68,4106800.0],["2020-07-28",64.3,66.87,63.93,64.11,5710000.0],["2020-07-29",64.72,66.9,64.6,66.65,4395300.0],["2020-07-30",66.17,66.65,62.72,65.28,5413000.0],["2020-07-31",66.69,68.94,65.6,68.22,7266500.0],["2020-08-03",69.6,73.21,69.1,72.68,7897300.0],["2020-08-04",70.95,71.5,69.012,70.01,6039900.0],["2020-08-05",69.73,71.74,69.67,71.21,4990200.0],["2020-08-06",71.73,72.5,69.68,69.72,4523300.0],["2020-08-07",69.99,70.68,66.37,68.3,4748000.0],["2020-08-10",68.48,69.57,65.15,67.12,3933000.0],["2020-08-11",65.69,67.2,64.15,64.96,4140600.0],["2020-08-12",65.21,65.73,63.76,64.36,3765800.0],["2020-08-13",63.0,66.35,62.5,65.71,9862700.0],["2020-08-14",66.64,67.75,64.08,64.34,4565300.0],["2020-08-17",64.88,65.45,63.23,65.26,3850300.0],["2020-08-18",65.85,70.78,65.56,69.82,7931600.0],["2020-08-19",69.32,69.76,67.46,67.59,4081900.0],["2020-08-20",67.59,69.09,67.1,68.72,3208200.0],["2020-08-21",68.71,70.95,68.56,69.35,4077900.0],["2020-08-24",69.95,70.25,66.21,66.87,4483700.0],["2020-08-25",66.47,67.46,65.29,66.45,4291700.0],["2020-08-26",66.97,68.613,66.735,67.3,4663600.0],["2020-08-27",72.4,72.412,68.06,70.3,12952800.0],["2020-08-28",72.41,77.455,72.25,75.96,15402900.0],["2020-08-31",76.0,77.8,75.41,76.67,15742500.0],["2020-09-01",78.39,84.63,78.0,83.67,13193200.0],["2020-09-02",91.8,92.5,84.25,91.06,26695500.0],["2020-09-03",87.8,87.9,80.51,82.28,14010200.0],["2020-09-04",81.55,84.972,72.11,80.63,16784900.0],["2020-09-08",79.38,91.84,79.29,85.6,32732800.0],["2020-09-09",90.16,92.08,86.22,91.17,30086900.0],["2020-09-10",93.55,98.61,86.38,87.75,55832600.0],["2020-09-11",98.107,98.107,83.58,84.04,87398100.0],["2020-09-14",81.72,83.5,78.83,82.01,52982500.0],["2020-09-15",83.5,88.5,82.5,85.45,67929300.0],["2020-09-16",83.77,86.35,82.2,82.59,25174500.0],["2020-09-17",79.69,85.7,79.02,85.2,30607900.0],["2020-09-18",85.25,90.01,83.28,89.7,44309600.0],["2020-09-21",89.4,96.5,87.78,94.8,51263700.0],["2020-09-22",90.33,94.65,88.43,94.39,43455600.0],["2020-09-23",95.81,100.44,93.91,95.23,55375400.0],["2020-09-24",93.9,95.25,88.0,88.56,34327800.0],["2020-09-25",90.757,98.48,90.5,97.73,45866000.0],["2020-09-28",97.27,99.4,94.42,96.91,34557700.0],["2020-09-29",96.84,102.83,96.27,100.47,41245200.0],["2020-09-30",99.99,101.88,98.095,99.24,19003400.0],["2020-10-01",99.83,105.74,99.305,105.2,26735500.0],["2020-10-02",105.0,110.25,104.09,107.51,29786600.0],["2020-10-05",107.67,110.85,106.11,110.74,16139400.0],["2020-10-06",110.78,113.87,109.38,111.31,19411300.0],["2020-10-07",113.48,118.44,113.01,116.96,22040000.0],["2020-10-08",118.92,119.89,113.7,115.0,15353600.0],["2020-10-09",115.71,123.58,114.78,123.02,17601900.0],["2020-10-12",125.095,129.41,122.24,127.3,20531400.0],["2020-10-13",127.0,131.92,124.31,130.97,17317700.0],["2020-10-14",132.11,135.31,128.26,131.44,27235700.0],["2020-10-15",127.82,137.24,126.55,136.43,26759200.0],["2020-10-16",137.6,139.75,128.67,131.33,40455800.0],["2020-10-19",130.94,134.57,126.95,133.01,24250300.0],["2020-10-20",133.75,134.55,130.33,131.93,12668300.0],["2020-10-21",132.79,136.95,124.28,124.3,19003700.0],["2020-10-22",119.75,126.59,118.61,120.8,24320500.0],["2020-10-23",121.1,123.65,117.58,122.53,11544100.0],["2020-10-26",123.02,125.65,116.098,118.1,11917900.0],["2020-10-27",120.36,122.534,118.31,121.15,8627000.0],["2020-10-28",122.11,124.336,119.56,122.12,9233800.0],["2020-10-29",124.3,124.9,114.24,115.91,11407600.0],["2020-10-30",114.1,116.21,109.01,110.21,10997000.0],["2020-11-02",112.355,116.32,110.918,113.44,8774200.0],["2020-11-03",113.51,114.05,110.13,111.7,9413600.0],["2020-11-04",113.99,118.93,112.96,118.6,8066200.0],["2020-11-05",122.935,126.91,117.82,126.63,16320200.0],["2020-11-06",123.0,132.79,122.49,125.46,24201800.0],["2020-11-09",106.69,108.48,94.12,100.01,42202900.0],["2020-11-10",103.1,108.65,92.03,105.21,39736600.0],["2020-11-11",103.0,107.35,99.83,106.21,27922300.0],["2020-11-12",107.11,112.0,106.45,108.72,17005100.0],["2020-11-13",109.03,109.69,99.5,100.79,16121200.0],["2020-11-16",97.3,102.06,95.86,101.9,16488700.0],["2020-11-17",102.33,102.78,99.63,102.49,10050000.0],["2020-11-18",101.49,105.56,100.26,104.49,11144400.0],["2020-11-19",104.1,106.42,102.78,105.26,9678900.0],["2020-11-20",106.0,112.81,104.2,110.9,17323900.0],["2020-11-23",110.43,113.94,106.07,112.05,12179800.0],["2020-11-24",109.46,110.07,104.15,105.42,11628100.0],["2020-11-25",106.29,108.25,105.56,106.94,8166100.0],["2020-11-27",107.33,109.9,105.29,108.98,5602100.0],["2020-11-30",110.03,116.52,105.69,116.35,13468600.0],["2020-12-01",113.73,115.66,110.3,112.03,10162300.0],["2020-12-02",110.83,117.75,110.2,113.18,11614800.0],["2020-12-03",112.92,116.25,112.73,116.2,6989700.0],["2020-12-04",115.25,115.7,111.929,114.45,7346800.0],["2020-12-07",114.07,117.145,113.12,116.63,6044200.0],["2020-12-08",115.92,118.55,113.061,118.25,9196200.0],["2020-12-09",117.65,120.312,110.105,110.79,12106700.0],["2020-12-10",109.53,119.13,108.18,117.99,9688400.0],["2020-12-11",117.99,119.44,114.59,117.1,6493900.0],["2020-12-14",118.01,124.86,117.75,121.91,14734200.0],["2020-12-15",122.02,127.81,119.78,127.78,9907000.0],["2020-12-16",128.7,134.22,128.51,134.0,14646700.0],["2020-12-17",133.97,137.67,133.43,136.8,10599800.0],["2020-12-18",137.88,142.0,135.6,139.84,32497800.0],["2020-12-21",141.795,144.88,137.77,144.39,14272900.0],["2020-12-22",159.2,166.23,155.401,161.21,40072800.0],["2020-12-23",160.6,163.584,154.25,162.76,12869000.0],["2020-12-24",161.9,167.37,161.3,162.72,6830900.0],["2020-12-28",164.0,164.4,151.67,152.18,10719000.0],["2020-12-29",150.0,154.11,146.37,150.1,9340600.0],["2020-12-30",150.77,155.2,148.33,154.96,6802400.0],["2020-12-31",155.01,155.22,150.62,151.72,5449200.0],["2021-01-04",152.51,152.78,143.09,145.96,7911600.0],["2021-01-05",145.74,149.78,144.47,148.53,4883000.0],["2021-01-06",144.36,144.97,140.738,143.76,7748300.0],["2021-01-07",145.651,154.47,145.21,154.0,6583600.0],["2021-01-08",155.82,159.03,152.27,158.88,6248400.0],["2021-01-11",156.771,159.12,152.01,152.34,4624000.0],["2021-01-12",152.582,157.36,147.755,156.04,6313700.0],["2021-01-13",156.503,169.0,156.503,167.42,10618900.0],["2021-01-14",166.1,171.09,163.96,165.25,7498500.0],["2021-01-15",165.82,166.08,157.237,157.81,5833600.0],["2021-01-19",152.55,152.938,144.9,150.14,10387700.0],["2021-01-20",153.8,156.73,152.0,155.79,5413700.0],["2021-01-21",155.78,159.7,153.14,158.13,4351400.0],["2021-01-22",157.67,160.41,155.94,159.75,3226100.0],["2021-01-25",160.85,166.57,156.7,157.14,6611700.0],["2021-01-26",156.5,158.67,147.49,147.79,6664700.0],["2021-01-27",146.46,150.64,139.021,144.96,7359200.0],["2021-01-28",145.13,150.46,143.42,145.83,6281500.0],["2021-01-29",144.97,149.21,142.37,146.13,4580800.0],["2021-02-01",147.7,150.3,144.55,146.79,5087500.0],["2021-02-02",148.64,150.969,145.006,147.73,5315400.0],["2021-02-03",149.51,150.775,145.59,147.17,4095000.0],["2021-02-04",148.57,157.83,148.01,157.53,11604100.0],["2021-02-05",149.0,151.79,142.7,148.3,23157400.0],["2021-02-08",148.838,149.46,143.33,144.99,11373300.0],["2021-02-09",147.01,149.92,145.1,147.76,7611900.0],["2021-02-10",148.75,150.5,143.454,145.04,5936900.0],["2021-02-11",146.66,148.04,144.03,146.48,4286500.0],["2021-02-12",145.95,154.83,144.88,154.67,7844200.0],["2021-02-16",155.5,155.52,145.719,145.88,6758500.0],["2021-02-17",145.17,145.6,135.03,139.23,10626000.0],["2021-02-18",136.13,140.661,135.2,138.45,5947600.0],["2021-02-19",139.66,141.67,137.85,139.71,4229600.0],["2021-02-22",137.32,138.61,125.08,125.75,9730200.0],["2021-02-23",122.23,126.95,111.94,126.89,11066000.0],["2021-02-24",123.0,127.107,118.85,122.72,7718800.0],["2021-02-25",121.14,124.56,113.84,115.21,7624700.0],["2021-02-26",118.21,121.78,114.61,120.47,8635500.0],["2021-03-01",122.478,124.4,118.77,123.81,5943500.0],["2021-03-02",125.0,126.74,117.63,117.97,5277800.0],["2021-03-03",117.905,118.0,107.8,108.08,10930900.0],["2021-03-04",107.74,110.97,97.194,104.75,13875400.0],["2021-03-05",105.15,107.74,94.0,105.13,14661500.0],["2021-03-08",108.69,115.39,100.42,101.35,13486300.0],["2021-03-09",108.18,116.46,106.29,116.02,11068400.0],["2021-03-10",117.99,119.12,110.88,111.32,8770600.0],["2021-03-11",115.4,118.2,114.01,117.65,8180600.0],["2021-03-12",113.49,115.2,109.25,111.55,8118600.0],["2021-03-15",111.67,112.75,107.35,112.74,5327800.0],["2021-03-16",113.61,113.98,106.2,107.96,5673600.0],["2021-03-17",105.525,109.39,102.26,107.79,9713000.0],["2021-03-18",105.005,107.48,101.67,102.74,7895900.0],["2021-03-19",103.15,108.93,102.03,108.31,11222200.0],["2021-03-22",108.97,110.73,106.65,109.54,6913600.0],["2021-03-23",111.0,116.29,109.51,113.35,9079500.0],["2021-03-24",112.48,112.89,101.12,101.79,10340000.0],["2021-03-25",99.67,104.47,98.73,103.23,8356500.0],["2021-03-26",104.11,106.56,102.4,106.42,6479700.0],["2021-03-29",106.0,108.45,103.9,105.02,5163000.0],["2021-03-30",103.81,107.48,101.811,107.17,4201200.0],["2021-03-31",109.0,114.5,108.25,112.44,6933700.0],["2021-04-01",114.99,118.96,111.67,112.09,6986400.0],["2021-04-05",112.88,112.98,107.73,109.09,6348000.0],["2021-04-06",109.24,117.451,108.28,115.38,7403200.0],["2021-04-07",114.3,116.2,111.62,115.2,6066900.0],["2021-04-08",117.5,124.5,116.63,123.62,14751500.0],["2021-04-09",122.492,122.7,118.41,118.6,6751100.0],["2021-04-12",118.06,119.425,115.265,118.97,5596300.0],["2021-04-13",121.49,124.8,120.59,122.36,6644700.0],["2021-04-14",122.664,122.91,117.39,117.8,5802600.0],["2021-04-15",120.0,121.795,118.2,119.9,4704700.0],["2021-04-16",119.35,119.48,115.76,116.21,4759900.0],["2021-04-19",108.62,112.91,104.58,107.75,22451300.0],["2021-04-20",108.11,109.14,103.92,106.5,8472800.0],["2021-04-21",103.29,104.25,99.12,99.93,16621100.0],["2021-04-22",101.157,105.08,100.034,101.49,14597500.0],["2021-04-23",102.38,103.59,99.74,101.07,10151900.0],["2021-04-26",102.66,103.274,100.411,103.27,8022700.0],["2021-04-27",103.99,104.39,101.36,102.34,5712600.0],["2021-04-28",101.71,104.39,100.27,103.22,6288800.0],["2021-04-29",103.2,103.437,96.54,98.9,13344300.0],["2021-04-30",97.65,101.4,97.25,98.35,8767200.0],["2021-05-03",98.258,99.82,95.31,95.84,7059000.0],["2021-05-04",95.0,97.27,92.72,96.7,9224500.0],["2021-05-05",97.75,98.8,81.41,82.62,84914500.0],["2021-05-06",80.504,85.38,80.48,83.78,46079400.0],["2021-05-07",89.55,92.02,82.91,83.81,62105000.0],["2021-05-10",82.59,88.27,81.06,87.49,38641900.0],["2021-05-11",84.14,91.38,83.63,91.01,25425900.0],["2021-05-12",88.5,92.59,86.51,89.35,28848500.0],["2021-05-13",90.69,95.55,90.528,95.29,28794600.0],["2021-05-14",95.642,97.8,92.9,96.58,18743800.0],["2021-05-17",95.845,96.97,89.43,92.29,17851500.0],["2021-05-18",92.96,97.85,92.55,95.19,17131300.0],["2021-05-19",93.354,97.57,92.63,96.55,14793300.0],["2021-05-20",98.198,100.75,97.8,100.46,11665400.0],["2021-05-21",99.99,102.25,98.57,100.9,10514400.0],["2021-05-24",101.72,102.11,98.12,101.16,13135300.0],["2021-05-25",101.16,102.72,98.68,99.44,9340200.0],["2021-05-26",99.96,110.49,99.96,109.56,26620600.0],["2021-05-27",109.32,112.899,106.95,112.6,13568300.0],["2021-05-28",112.479,114.0,110.12,110.31,7663400.0],["2021-06-01",110.9,112.99,108.56,108.89,7181200.0],["2021-06-02",109.23,110.57,105.95,108.55,8316100.0],["2021-06-03",106.935,107.648,102.911,103.1,8464900.0],["2021-06-04",103.68,104.59,101.52,103.01,6619900.0],["2021-06-07",105.2,110.97,104.25,109.79,9138600.0],["2021-06-08",110.31,112.461,108.38,109.69,7105700.0],["2021-06-09",109.3,110.445,106.28,106.97,5384600.0],["2021-06-10",106.105,107.95,104.49,106.08,5921900.0],["2021-06-11",104.86,113.23,104.62,113.12,9666700.0],["2021-06-14",112.368,114.75,111.548,112.09,6617600.0],["2021-06-15",111.99,111.99,105.63,106.11,6075100.0],["2021-06-16",105.715,106.58,102.7,105.07,8972500.0],["2021-06-17",104.9,109.873,104.61,108.81,6552500.0],["2021-06-18",107.592,110.19,107.24,109.12,6363200.0],["2021-06-21",107.59,108.6,104.12,108.11,7878200.0],["2021-06-22",107.45,117.66,107.45,117.17,13099900.0],["2021-06-23",116.82,119.61,115.52,117.48,7885900.0],["2021-06-24",117.88,124.23,117.0,121.85,12767000.0],["2021-06-25",121.951,122.42,118.83,121.49,12475000.0],["2021-06-28",122.07,127.98,121.4,126.92,11088500.0],["2021-06-29",125.36,127.155,122.22,125.68,6133900.0],["2021-06-30",125.09,125.66,123.365,124.02,4378500.0],["2021-07-01",125.0,126.25,121.31,122.16,4681700.0],["2021-07-02",123.09,124.98,120.17,121.6,3631700.0],["2021-07-06",121.47,124.07,119.73,123.69,5878600.0],["2021-07-07",125.275,129.7,123.2,123.51,6399500.0],["2021-07-08",119.855,124.975,118.61,124.06,5716200.0],["2021-07-09",123.856,123.98,117.71,117.84,6943400.0],["2021-07-12",118.73,121.18,114.54,120.31,7372000.0],["2021-07-13",119.57,121.61,118.5,119.85,4918700.0],["2021-07-14",116.0,116.99,113.3,113.36,10359500.0],["2021-07-15",111.98,114.71,108.1,111.19,8178400.0],["2021-07-16",111.67,111.95,109.26,110.54,4593300.0],["2021-07-19",109.99,118.67,109.665,118.43,9198400.0],["2021-07-20",124.09,127.57,120.51,126.35,11892900.0],["2021-07-21",124.74,127.17,123.28,126.43,5117100.0],["2021-07-22",125.73,126.19,119.01,119.67,6576700.0],["2021-07-23",119.05,122.969,117.57,121.55,4149500.0],["2021-07-26",121.06,123.23,117.75,122.68,3239000.0],["2021-07-27",122.85,123.94,117.27,121.36,4063400.0],["2021-07-28",121.75,123.599,120.355,121.92,3307100.0],["2021-07-29",121.62,123.43,117.91,118.1,4039400.0],["2021-07-30",116.1,120.6,115.77,118.05,4423000.0],["2021-08-02",117.9,122.69,114.625,120.69,4634600.0],["2021-08-03",120.84,122.994,117.91,119.27,3712700.0],["2021-08-04",119.54,121.1,118.14,120.93,3071100.0],["2021-08-05",119.42,121.36,116.8,120.22,4303300.0],["2021-08-06",118.81,121.17,112.65,112.69,5631400.0],["2021-08-09",113.11,117.62,111.17,116.58,5036700.0],["2021-08-10",115.965,118.24,113.56,113.84,3432900.0],["2021-08-11",114.01,115.05,111.86,112.95,3833800.0],["2021-08-12",112.92,114.51,111.66,112.64,2448000.0],["2021-08-13",112.13,113.08,109.88,110.88,3181200.0],["2021-08-16",109.91,111.949,107.19,110.0,5927200.0],["2021-08-17",109.31,113.72,108.53,113.25,4644500.0],["2021-08-18",113.45,113.902,109.757,110.65,3780800.0],["2021-08-19",109.11,110.05,107.41,107.8,3907700.0],["2021-08-20",109.0,111.02,107.85,108.07,4552000.0],["2021-08-23",105.653,108.05,105.34,106.59,6596300.0],["2021-08-24",110.294,114.26,110.01,113.71,7034200.0],["2021-08-25",113.0,116.62,112.56,116.25,4410000.0],["2021-08-26",116.5,120.62,113.35,114.09,14720200.0],["2021-08-27",108.05,108.8,102.91,104.34,31932400.0],["2021-08-30",103.75,105.24,100.55,101.48,11769600.0],["2021-08-31",100.26,103.14,99.1,100.19,9805100.0],["2021-09-01",99.91,101.75,98.29,100.04,9293600.0],["2021-09-02",100.179,102.28,99.56,101.0,8577100.0],["2021-09-03",100.86,101.35,96.95,98.56,8255900.0],["2021-09-07",98.1,98.89,96.055,96.48,5734900.0],["2021-09-08",96.201,99.12,96.06,97.5,5426300.0],["2021-09-09",99.194,107.79,98.87,107.08,16954000.0],["2021-09-10",106.91,118.61,106.54,114.39,22449500.0],["2021-09-13",113.67,114.5,110.11,111.51,8518300.0],["2021-09-14",111.58,113.884,107.82,108.5,6512400.0],["2021-09-15",108.99,108.99,103.82,105.56,7189700.0],["2021-09-16",105.56,106.6,103.93,104.92,3682300.0],["2021-09-17",104.177,105.233,102.5,103.42,5901900.0],["2021-09-20",101.4,104.13,99.3,100.73,5282300.0],["2021-09-21",101.25,103.93,100.44,100.92,3909900.0],["2021-09-22",99.51,99.98,92.61,94.55,17075000.0],["2021-09-23",94.81,96.57,94.01,94.38,5366900.0],["2021-09-24",94.13,94.13,91.76,92.64,5244900.0],["2021-09-27",91.71,94.38,89.63,92.07,8976400.0],["2021-09-28",91.0,91.0,87.05,87.8,10388500.0],["2021-09-29",87.99,89.878,85.2,85.4,7212900.0],["2021-09-30",85.06,87.9,84.67,87.05,6951400.0],["2021-10-01",86.19,87.16,84.32,86.71,6266800.0],["2021-10-04",86.25,86.49,81.33,82.35,8961500.0],["2021-10-05",82.21,84.14,81.5,82.56,5454400.0],["2021-10-06",82.2,85.19,81.04,83.76,6972200.0],["2021-10-07",84.5,89.47,84.421,87.74,8829500.0],["2021-10-08",87.5,88.22,85.13,86.11,4132300.0],["2021-10-11",85.84,87.4,84.8,84.87,3632900.0],["2021-10-12",85.85,87.34,84.87,86.65,4100300.0],["2021-10-13",87.23,88.4,86.25,86.71,3941000.0],["2021-10-14",87.97,88.2,85.31,85.85,3332800.0],["2021-10-15",86.1,86.6,84.47,85.11,4174700.0],["2021-10-18",85.11,88.9,83.58,87.65,6496000.0],["2021-10-19",87.55,88.3,85.87,88.19,4020600.0],["2021-10-20",91.41,93.75,89.78,90.65,9689600.0],["2021-10-21",90.41,95.59,90.35,94.83,7021600.0],["2021-10-22",93.954,94.905,92.18,93.83,3926900.0],["2021-10-25",93.5,97.53,93.29,96.6,5713200.0],["2021-10-26",97.15,99.36,92.2,93.46,6124000.0],["2021-10-27",93.26,93.424,87.98,88.45,5119800.0],["2021-10-28",88.78,90.67,88.53,90.31,5461700.0],["2021-10-29",89.91,92.49,88.94,91.44,6352400.0],["2021-11-01",91.6,92.95,89.855,92.83,5482900.0],["2021-11-02",92.75,92.75,87.92,89.37,7532200.0],["2021-11-03",88.94,91.462,88.79,89.9,6263700.0],["2021-11-04",90.39,90.49,85.75,86.06,21312600.0],["2021-11-05",57.13,61.7,55.21,55.64,83569400.0],["2021-11-08",53.36,53.6,49.114,51.25,52497900.0],["2021-11-09",52.95,53.0,48.93,50.13,22802700.0],["2021-11-10",49.77,51.41,48.3,48.95,16018600.0],["2021-11-11",49.08,50.85,47.57,50.52,15780100.0],["2021-11-12",50.67,51.39,48.73,49.22,8862700.0],["2021-11-15",49.613,49.714,46.7,47.49,12812700.0],["2021-11-16",50.09,54.935,48.85,54.85,73863000.0],["2021-11-17",52.66,53.39,50.81,51.13,24285000.0],["2021-11-18",51.23,51.8,45.9,48.4,24991600.0],["2021-11-19",49.55,50.08,47.0,47.14,12695100.0],["2021-11-22",47.05,47.15,43.3,44.08,19820500.0],["2021-11-23",44.0,44.34,41.13,42.97,17946900.0],["2021-11-24",42.55,44.58,41.74,43.92,13120600.0],["2021-11-26",47.72,47.75,45.0,46.41,16487600.0],["2021-11-29",44.68,45.58,42.744,44.39,14785600.0],["2021-11-30",44.72,46.13,42.5,44.0,17337100.0],["2021-12-01",43.81,45.76,42.19,42.25,12842700.0],["2021-12-02",43.89,46.25,43.41,44.45,17120800.0],["2021-12-03",46.16,46.5,42.29,43.55,17128600.0],["2021-12-06",42.36,43.52,40.84,42.49,13586600.0],["2021-12-07",42.58,43.89,41.38,41.78,11574300.0],["2021-12-08",41.84,46.345,40.97,45.91,17354800.0],["2021-12-09",45.21,45.79,40.27,40.7,19329500.0],["2021-12-10",39.85,41.25,37.67,38.51,23570800.0],["2021-12-13",39.615,41.46,37.75,41.34,30021500.0],["2021-12-14",38.702,42.75,38.67,39.26,30336100.0],["2021-12-15",39.335,39.34,36.42,38.5,18012200.0],["2021-12-16",38.5,40.18,38.434,39.81,15792600.0],["2021-12-17",40.04,43.025,39.16,42.45,18360300.0],["2021-12-20",42.16,42.46,38.19,38.7,18246100.0],["2021-12-21",38.875,39.78,37.94,39.19,11555200.0],["2021-12-22",39.21,39.711,36.64,37.78,17182400.0],["2021-12-23",37.42,38.81,35.901,38.59,17147600.0],["2021-12-27",38.12,38.47,36.47,36.71,15765100.0],["2021-12-28",36.61,37.3,35.03,35.13,14026000.0],["2021-12-29",35.13,35.685,33.91,34.56,13595000.0],["2021-12-30",34.53,37.902,34.48,37.19,16974900.0],["2021-12-31",36.1,37.4,35.655,35.76,14463700.0],["2022-01-03",36.08,36.26,34.72,35.2,12761400.0],["2022-01-04",35.0,35.25,32.392,33.82,21842300.0],["2022-01-05",33.12,34.6,32.0,32.23,15467400.0],["2022-01-06",32.25,34.67,31.51,33.86,18061300.0],["2022-01-07",33.55,36.01,33.03,35.58,17078400.0],["2022-01-10",34.7,35.1,32.23,34.37,17111700.0],["2022-01-11",34.27,37.68,34.05,36.56,16197400.0],["2022-01-12",36.34,37.08,34.47,34.49,12830800.0],["2022-01-13",34.68,34.71,31.98,32.15,20397600.0],["2022-01-14",31.0,32.32,30.35,31.33,21265200.0],["2022-01-18",30.85,30.92,29.111,30.23,27301200.0],["2022-01-19",30.02,32.386,29.54,31.84,28231100.0],["2022-01-20",32.05,32.635,23.25,24.22,105119300.0],["2022-01-21",25.81,28.7,24.34,27.06,108935100.0],["2022-01-24",25.85,30.27,25.81,29.71,63527800.0],["2022-01-25",29.04,29.709,26.45,26.53,30616400.0],["2022-01-26",27.125,27.6,24.67,24.75,24816200.0],["2022-01-27",24.8,25.57,23.76,23.97,20292900.0],["2022-01-28",24.003,25.71,22.81,25.64,21521400.0],["2022-01-31",26.55,27.66,26.01,27.33,24149000.0],["2022-02-01",27.39,28.57,26.59,28.02,13796400.0],["2022-02-02",27.9,27.9,25.88,26.7,15476900.0],["2022-02-03",26.271,26.6,24.195,24.25,10447600.0],["2022-02-04",24.662,24.79,23.21,24.6,25406200.0],["2022-02-07",31.62,32.22,27.91,29.75,105815300.0],["2022-02-08",30.2,40.35,29.7,37.27,246529100.0],["2022-02-09",36.52,38.93,35.61,38.77,78117400.0],["2022-02-10",36.96,39.626,36.41,37.46,33704000.0],["2022-02-11",36.81,37.3,33.68,34.68,29809300.0],["2022-02-14",33.705,34.96,32.18,32.83,21832300.0],["2022-02-15",32.998,33.65,31.95,33.25,16048200.0],["2022-02-16",33.16,34.2,31.53,32.05,14457200.0],["2022-02-17",31.97,33.01,30.21,30.59,11004000.0],["2022-02-18",30.571,31.694,29.08,29.63,13085400.0],["2022-02-22",29.48,30.31,28.4,28.55,10919900.0],["2022-02-23",28.73,29.12,26.7,27.0,13930600.0],["2022-02-24",25.5,28.6,25.26,28.3,20463600.0],["2022-02-25",28.08,28.44,26.75,28.19,9672800.0],["2022-02-28",28.95,29.12,27.11,29.06,10510200.0],["2022-03-01",28.89,29.15,27.2,27.62,8231800.0],["2022-03-02",27.47,27.51,25.85,26.73,10230800.0],["2022-03-03",26.965,27.02,24.4,24.52,15971900.0],["2022-03-04",24.8,24.82,22.46,23.49,18922700.0],["2022-03-07",23.59,24.08,22.14,22.52,11855500.0],["2022-03-08",22.22,23.505,21.33,22.55,10392000.0],["2022-03-09",22.82,23.86,22.69,23.44,7501100.0],["2022-03-10",22.59,23.13,21.99,22.61,8629200.0],["2022-03-11",22.64,22.71,21.04,21.14,9021400.0],["2022-03-14",20.81,21.878,20.11,20.2,11106600.0],["2022-03-15",21.01,22.815,20.56,22.61,13301700.0],["2022-03-16",22.87,23.44,22.08,23.31,9640500.0],["2022-03-17",23.21,24.73,22.921,24.7,7399700.0],["2022-03-18",24.64,26.7,24.61,26.62,11291100.0],["2022-03-21",26.37,26.72,24.98,26.25,6553800.0],["2022-03-22",25.93,28.14,25.845,27.53,7280700.0],["2022-03-23",27.33,29.86,26.86,28.71,11043900.0],["2022-03-24",28.37,29.18,27.172,28.94,8149800.0],["2022-03-25",29.23,29.66,27.82,28.42,9139700.0],["2022-03-28",28.44,29.12,26.88,28.07,7858100.0],["2022-03-29",28.65,32.14,28.369,30.89,14294300.0],["2022-03-30",30.055,30.78,27.92,28.44,11089800.0],["2022-03-31",28.56,28.905,26.25,26.42,10141500.0],["2022-04-01",26.57,26.92,25.8,26.31,5939600.0],["2022-04-04",26.49,27.83,25.83,27.81,6315000.0],["2022-04-05",27.71,27.95,25.875,26.2,6889600.0],["2022-04-06",25.57,25.85,24.25,24.91,10038600.0],["2022-04-07",24.67,25.21,22.85,24.06,10194300.0],["2022-04-08",24.4,24.591,23.4,23.56,7830400.0],["2022-04-11",23.01,24.6,22.53,24.18,6189200.0],["2022-04-12",24.18,25.08,23.57,23.71,5599800.0],["2022-04-13",23.66,25.05,23.29,25.03,4851600.0],["2022-04-14",24.82,26.5,23.1,23.87,15065400.0],["2022-04-18",23.51,24.05,21.9,23.91,9825800.0],["2022-04-19",23.76,25.125,23.51,24.53,5757000.0],["2022-04-20",24.57,24.57,21.74,21.77,11514500.0],["2022-04-21",22.02,22.35,20.41,20.465,8686100.0],["2022-04-22",20.72,20.88,19.66,20.39,10773300.0],["2022-04-25",20.04,20.5,19.53,20.41,8679900.0],["2022-04-26",20.19,20.47,18.905,19.02,8822400.0],["2022-04-27",18.55,19.5,18.34,18.64,7262000.0],["2022-04-28",18.71,19.04,17.375,18.47,12648600.0],["2022-04-29",18.84,19.93,17.53,17.56,11659900.0],["2022-05-02",17.65,18.83,17.21,18.73,9323800.0],["2022-05-03",18.445,18.85,17.96,18.31,9009200.0],["2022-05-04",18.27,18.86,16.78,18.71,13104500.0],["2022-05-05",18.53,18.53,16.67,17.01,10827500.0],["2022-05-06",16.74,16.94,14.7,15.7,18179000.0],["2022-05-09",15.34,15.61,14.06,14.13,15995000.0],["2022-05-10",12.1,13.479,11.25,12.9,63037700.0],["2022-05-11",13.328,13.935,12.24,12.34,28635700.0],["2022-05-12",12.05,14.14,11.802,13.62,23504600.0],["2022-05-13",13.89,15.9,13.82,15.87,23371300.0],["2022-05-16",15.56,16.16,15.26,15.48,16844100.0],["2022-05-17",15.83,16.22,14.675,15.55,19239400.0],["2022-05-18",15.24,15.92,14.315,14.42,11321200.0],["2022-05-19",14.285,15.07,14.14,14.73,11288900.0],["2022-05-20",14.96,15.04,13.68,14.51,10296100.0],["2022-05-23",14.577,14.577,13.05,13.62,9707100.0],["2022-05-24",13.47,13.47,12.335,12.52,10298300.0],["2022-05-25",12.43,13.265,12.425,13.05,12435800.0],["2022-05-26",13.165,13.95,12.87,13.9,12969200.0],["2022-05-27",13.96,14.52,13.87,14.51,8389500.0],["2022-05-31",14.46,14.74,13.77,13.96,11233800.0],["2022-06-01",13.88,14.31,12.89,12.94,13768100.0],["2022-06-02",12.99,13.408,12.92,13.17,13431400.0],["2022-06-03",13.02,13.1,12.365,12.53,8510200.0],["2022-06-06",12.65,12.87,12.29,12.48,9051100.0],["2022-06-07",12.22,12.53,11.9,12.43,14529400.0],["2022-06-08",12.42,13.01,12.13,12.19,10673500.0],["2022-06-09",12.07,12.1,11.095,11.12,15193400.0],["2022-06-10",10.9,11.08,10.46,10.51,12967100.0],["2022-06-13",10.01,10.35,9.61,9.84,13492700.0],["2022-06-14",9.97,10.08,9.445,9.58,10078400.0],["2022-06-15",9.61,10.24,9.61,10.13,10847500.0],["2022-06-16",9.75,9.97,9.29,9.45,10372700.0],["2022-06-17",9.43,9.92,9.37,9.74,9527400.0],["2022-06-21",9.89,10.33,9.68,9.7,9044700.0],["2022-06-22",9.54,10.24,9.51,9.77,9316100.0],["2022-06-23",9.85,10.56,9.61,10.51,9816500.0],["2022-06-24",10.52,11.02,10.39,11.01,18093200.0],["2022-06-27",11.12,11.22,10.3,10.79,8559700.0],["2022-06-28",10.7,10.94,9.82,9.86,7483000.0],["2022-06-29",9.78,9.81,9.11,9.45,11346300.0],["2022-06-30",9.38,9.42,8.74,9.18,11784100.0],["2022-07-01",9.12,9.46,8.88,9.13,9338500.0],["2022-07-05",9.115,10.415,8.73,10.41,12541000.0],["2022-07-06",10.31,10.635,10.055,10.15,8189800.0],["2022-07-07",10.17,10.705,10.1,10.65,6899200.0],["2022-07-08",10.52,10.925,10.115,10.21,9583700.0],["2022-07-11",10.06,10.11,8.91,8.92,11316500.0],["2022-07-12",9.37,9.53,9.02,9.25,16359000.0],["2022-07-13",8.935,9.19,8.66,8.93,14000200.0],["2022-07-14",8.89,8.93,8.32,8.34,12778900.0],["2022-07-15",8.435,8.68,8.22,8.48,9637200.0],["2022-07-18",8.75,9.14,8.573,8.63,9571300.0],["2022-07-19",8.77,9.47,8.5,9.4,14258600.0],["2022-07-20",9.45,11.04,9.38,11.03,26785000.0],["2022-07-21",10.81,11.4,10.7,11.26,13882700.0],["2022-07-22",11.1,11.11,9.72,9.77,15741500.0],["2022-07-25",9.85,9.857,9.27,9.55,7980800.0],["2022-07-26",9.31,9.31,8.59,8.71,10864500.0],["2022-07-27",9.0,9.09,8.561,9.0,8816200.0],["2022-07-28",9.02,9.36,8.68,9.33,10579000.0],["2022-07-29",9.24,9.55,8.88,9.49,8819500.0],["2022-08-01",9.5,9.81,9.165,9.69,8974900.0],["2022-08-02",9.63,10.95,9.56,10.72,13290500.0],["2022-08-03",10.84,11.48,10.64,11.39,11918100.0],["2022-08-04",11.31,11.49,10.45,10.5,11412200.0],["2022-08-05",10.34,11.87,10.05,11.79,15169200.0],["2022-08-08",11.93,12.67,11.66,11.91,14643100.0],["2022-08-09",11.57,11.66,10.88,11.09,9641500.0],["2022-08-10",11.615,12.07,11.41,11.92,9047300.0],["2022-08-11",12.24,13.565,11.73,11.91,16593000.0],["2022-08-12",12.08,13.79,11.82,13.53,28058100.0],["2022-08-15",13.34,13.77,12.69,13.53,16205600.0],["2022-08-16",13.38,14.32,12.91,13.69,15441300.0],["2022-08-17",13.315,13.65,12.85,12.94,11485400.0],["2022-08-18",12.86,12.86,12.29,12.66,11137500.0],["2022-08-19",12.32,12.41,11.36,11.71,10943400.0],["2022-08-22",11.38,11.75,11.13,11.58,10048900.0],["2022-08-23",11.5,11.64,10.78,11.2,14795400.0],["2022-08-24",12.35,13.66,12.16,13.48,83422100.0],["2022-08-25",11.68,11.86,10.655,11.01,59490200.0],["2022-08-26",11.028,11.04,10.12,10.61,25524300.0],["2022-08-29",10.48,10.92,10.35,10.47,15778600.0],["2022-08-30",10.76,10.885,9.52,9.58,19154700.0],["2022-08-31",9.75,10.265,9.67,10.19,30546900.0],["2022-09-01",9.955,10.3,9.65,10.28,11753600.0],["2022-09-02",10.31,10.47,9.4,9.44,16349200.0],["2022-09-06",9.36,9.39,8.68,8.69,13447100.0],["2022-09-07",8.6,9.155,8.57,8.97,9401900.0],["2022-09-08",8.84,9.19,8.635,9.1,8157400.0],["2022-09-09",9.295,10.39,9.295,10.31,18697800.0],["2022-09-12",10.26,11.08,10.242,11.05,12914700.0],["2022-09-13",10.45,10.45,9.48,9.91,23635100.0],["2022-09-14",10.04,10.27,9.665,10.23,8890000.0],["2022-09-15",10.07,10.85,10.0,10.68,10391700.0],["2022-09-16",10.4,10.4,9.71,9.74,14167200.0],["2022-09-19",9.71,9.99,9.59,9.92,6869700.0],["2022-09-20",9.9,10.24,9.63,9.65,10417500.0],["2022-09-21",9.85,9.9,9.05,9.05,12121300.0],["2022-09-22",8.99,9.11,8.585,8.59,9724400.0],["2022-09-23",8.46,8.69,8.28,8.51,10984800.0],["2022-09-26",8.5,8.845,8.06,8.22,12342500.0],["2022-09-27",8.32,8.79,8.061,8.2,13653700.0],["2022-09-28",8.22,8.42,8.03,8.24,9182500.0],["2022-09-29",8.18,8.182,6.82,7.05,26119400.0],["2022-09-30",7.01,7.295,6.855,6.93,13325000.0],["2022-10-03",7.1,7.48,6.66,7.47,18285900.0],["2022-10-04",7.67,8.86,7.67,8.86,28308900.0],["2022-10-05",8.55,8.84,8.095,8.49,16018300.0],["2022-10-06",8.465,9.17,8.35,8.83,19532900.0],["2022-10-07",8.48,8.819,8.4,8.69,14305200.0],["2022-10-10",8.74,9.42,8.555,9.09,19635100.0],["2022-10-11",9.21,9.23,8.24,8.78,16169800.0],["2022-10-12",8.74,8.81,8.09,8.53,12905000.0],["2022-10-13",8.03,9.01,7.83,8.71,19434900.0],["2022-10-14",8.78,8.97,7.23,7.24,24643100.0],["2022-10-17",7.56,7.96,7.355,7.75,15212300.0],["2022-10-18",8.14,8.26,7.535,7.83,12989800.0],["2022-10-19",7.71,7.718,7.32,7.39,11526300.0],["2022-10-20",7.4,7.965,7.28,7.41,13573300.0],["2022-10-21",7.29,7.44,7.025,7.34,9801300.0],["2022-10-24",7.2,7.22,6.76,7.0,14132100.0],["2022-10-25",7.08,7.69,7.07,7.48,17611600.0],["2022-10-26",7.33,8.16,7.25,7.69,12818600.0],["2022-10-27",7.81,8.245,7.7,7.81,13766300.0],["2022-10-28",7.8,8.059,7.585,8.01,15489900.0],["2022-10-31",8.05,8.67,7.98,8.4,17479700.0],["2022-11-01",8.78,9.019,8.755,8.94,12394600.0],["2022-11-02",8.89,9.205,8.41,8.63,18197700.0],["2022-11-03",7.45,9.34,7.24,9.34,33515300.0],["2022-11-04",9.29,9.71,8.92,9.39,20116500.0],["2022-11-07",9.41,9.67,8.928,9.41,10806200.0],["2022-11-08",9.43,9.855,8.78,9.58,15198800.0],["2022-11-09",9.38,9.445,8.392,8.565,11969900.0],["2022-11-10",9.33,10.0,9.215,9.96,15777900.0],["2022-11-11",9.76,10.6,9.5,10.33,15066300.0],["2022-11-14",10.06,11.04,10.04,10.94,14722200.0],["2022-11-15",11.28,12.017,11.15,11.84,16118200.0],["2022-11-16",11.6,11.68,10.71,10.94,13986400.0],["2022-11-17",10.54,11.06,10.42,10.89,11525500.0],["2022-11-18",11.0,11.22,10.18,10.31,7597600.0],["2022-11-21",10.03,10.21,9.49,9.76,8805300.0],["2022-11-22",9.53,9.72,9.33,9.65,10177500.0],["2022-11-23",9.784,10.058,9.67,10.03,7025900.0],["2022-11-25",9.84,10.128,9.79,10.06,3608400.0],["2022-11-28",9.98,10.94,9.94,10.14,15591400.0],["2022-11-29",10.31,10.86,10.1,10.49,7915100.0],["2022-11-30",10.422,11.39,10.14,11.38,11759300.0],["2022-12-01",11.49,11.86,10.99,11.77,11875600.0],["2022-12-02",11.5,13.33,11.41,13.3,27053100.0],["2022-12-05",13.06,13.345,12.745,12.92,14984400.0],["2022-12-06",12.83,12.89,11.93,12.46,12636400.0],["2022-12-07",12.27,12.77,11.85,11.85,11052500.0],["2022-12-08",11.92,12.669,11.7,12.57,9985200.0],["2022-12-09",12.42,12.47,11.48,11.51,11560900.0],["2022-12-12",11.37,11.74,11.11,11.71,8934500.0],["2022-12-13",12.42,12.58,11.414,11.71,13802400.0],["2022-12-14",11.55,12.276,11.52,12.16,9566500.0],["2022-12-15",11.91,12.11,11.21,11.36,11910500.0],["2022-12-16",11.19,11.63,10.69,10.71,12728900.0],["2022-12-19",10.59,10.63,10.23,10.48,6284200.0],["2022-12-20",10.315,10.849,10.18,10.45,9439100.0],["2022-12-21",10.47,10.61,9.86,9.88,11384400.0],["2022-12-22",9.74,9.74,8.83,9.21,10145500.0],["2022-12-23",9.21,9.24,8.655,8.89,7653800.0],["2022-12-27",8.79,8.805,8.12,8.14,12128600.0],["2022-12-28",8.12,8.31,7.855,7.88,9501600.0],["2022-12-29",8.05,8.31,7.92,8.09,8878100.0],["2022-12-30",7.85,8.03,7.68,7.94,10481500.0],["2023-01-03",8.17,8.45,7.89,8.12,11626300.0],["2023-01-04",8.26,8.86,7.985,8.84,9931500.0],["2023-01-05",8.58,8.73,8.31,8.58,7781200.0],["2023-01-06",8.56,9.025,8.31,8.92,9836800.0],["2023-01-09",9.09,9.525,9.02,9.33,11044700.0],["2023-01-10",9.32,9.88,9.31,9.8,9265900.0],["2023-01-11",9.86,10.84,9.77,10.82,13106600.0],["2023-01-12",10.89,11.15,10.21,11.1,10512800.0],["2023-01-13",10.89,11.73,10.825,11.63,10993900.0],["2023-01-17",11.53,12.075,11.33,11.94,16358400.0],["2023-01-18",12.1,12.14,11.03,11.09,19264300.0],["2023-01-19",10.77,10.94,10.19,10.44,10553900.0],["2023-01-20",10.63,11.09,10.46,11.06,7982400.0],["2023-01-23",11.1,11.74,10.86,11.66,8967600.0],["2023-01-24",11.22,11.45,10.87,11.06,9116600.0],["2023-01-25",10.8,11.47,10.52,11.41,8225800.0],["2023-01-26",11.74,12.05,11.42,11.8,8764700.0],["2023-01-27",11.77,12.99,11.65,12.65,16963200.0],["2023-01-30",12.71,13.37,12.3,12.5,18199300.0],["2023-01-31",12.59,13.115,12.5,12.93,21405900.0],["2023-02-01",13.75,16.79,13.6,16.36,79365200.0],["2023-02-02",15.75,17.6,15.18,16.98,39055200.0],["2023-02-03",16.25,17.83,16.135,16.28,32668500.0],["2023-02-06",15.825,16.37,15.15,15.79,18220300.0],["2023-02-07",15.72,16.24,15.42,15.76,20432900.0],["2023-02-08",15.475,15.76,15.05,15.43,10016800.0],["2023-02-09",15.675,15.82,14.655,14.8,11688000.0],["2023-02-10",14.62,14.88,13.815,13.83,14482500.0],["2023-02-13",13.81,13.92,13.442,13.63,10024100.0],["2023-02-14",13.33,13.91,12.86,13.56,11282900.0],["2023-02-15",13.51,14.345,13.5,14.31,8713900.0],["2023-02-16",13.905,14.89,13.66,13.75,10738100.0],["2023-02-17",13.71,13.74,13.16,13.6,8741300.0],["2023-02-21",13.22,13.4,12.69,13.25,13366500.0],["2023-02-22",13.3,13.54,13.015,13.43,6903000.0],["2023-02-23",13.46,13.49,12.65,13.08,8225600.0],["2023-02-24",12.75,12.88,12.475,12.7,5944800.0],["2023-02-27",12.9,13.01,12.505,12.94,8002000.0],["2023-02-28",12.87,13.245,12.78,12.92,7218000.0],["2023-03-01",12.96,13.02,12.58,12.66,7380600.0],["2023-03-02",12.37,12.94,12.164,12.92,10214000.0],["2023-03-03",12.99,14.2,12.952,13.86,13906900.0],["2023-03-06",14.02,14.36,13.75,13.88,7432700.0],["2023-03-07",13.82,14.21,13.24,13.25,9676600.0],["2023-03-08",13.245,13.7,12.86,13.63,7164800.0],["2023-03-09",13.64,13.64,12.41,12.74,9185500.0],["2023-03-10",12.58,12.59,11.21,11.78,17319000.0],["2023-03-13",11.52,11.845,10.805,11.37,7358600.0],["2023-03-14",11.79,11.8,10.56,10.6,11839300.0],["2023-03-15",10.4,10.96,10.26,10.91,7886500.0],["2023-03-16",10.75,11.03,10.522,10.64,10170600.0],["2023-03-17",10.69,10.69,9.68,10.08,11910200.0],["2023-03-20",10.02,10.04,9.19,9.38,14079800.0],["2023-03-21",9.59,10.17,9.565,9.86,13551600.0],["2023-03-22",9.91,9.94,9.19,9.26,10847600.0],["2023-03-23",9.41,9.915,9.17,9.29,10585700.0],["2023-03-24",9.16,9.64,9.09,9.53,8241700.0],["2023-03-27",9.64,9.92,9.36,9.78,9587000.0],["2023-03-28",9.8,9.978,9.58,9.81,6703200.0],["2023-03-29",10.12,10.5,9.98,10.41,7048300.0],["2023-03-30",10.59,10.765,10.38,10.57,6770000.0],["2023-03-31",10.67,11.37,10.47,11.34,7695900.0],["2023-04-03",11.13,11.765,11.11,11.71,6606000.0],["2023-04-04",11.82,12.022,11.47,11.73,4955500.0],["2023-04-05",11.56,11.57,11.01,11.13,7250200.0],["2023-04-06",11.12,11.58,10.97,11.41,7742800.0],["2023-04-10",11.19,11.498,11.085,11.37,6681700.0],["2023-04-11",11.53,11.783,11.4,11.49,7379800.0],["2023-04-12",11.665,11.67,10.01,10.2,16153200.0],["2023-04-13",10.25,10.44,10.0,10.12,9460900.0],["2023-04-14",10.08,10.1,9.56,9.58,9267800.0],["2023-04-17",9.54,9.82,9.48,9.77,5597600.0],["2023-04-18",9.9,10.127,9.715,9.9,5384100.0],["2023-04-19",9.535,9.73,9.435,9.52,7494100.0],["2023-04-20",9.335,9.52,8.955,9.08,8271500.0],["2023-04-21",9.07,9.52,9.0,9.48,6063600.0],["2023-04-24",9.44,9.65,9.015,9.34,5787900.0],["2023-04-25",9.2,9.3,8.8,8.81,5846500.0],["2023-04-26",8.9,9.11,8.53,8.6,6373700.0],["2023-04-27",8.69,8.878,8.575,8.76,5463100.0],["2023-04-28",8.69,9.04,8.54,8.88,5446300.0],["2023-05-01",8.84,9.18,8.73,9.07,6589000.0],["2023-05-02",9.08,9.14,8.53,8.61,6236000.0],["2023-05-03",8.57,9.185,8.57,8.83,10853200.0],["2023-05-04",7.625,7.81,7.31,7.64,27471200.0],["2023-05-05",7.75,7.889,7.31,7.81,17794200.0],["2023-05-08",8.03,8.38,7.862,8.09,12643700.0],["2023-05-09",7.91,7.99,7.65,7.83,10639700.0],["2023-05-10",8.0,8.0,7.26,7.53,14511800.0],["2023-05-11",6.942,7.29,6.76,6.86,20899700.0],["2023-05-12",6.92,6.96,6.62,6.94,16364100.0],["2023-05-15",6.91,7.56,6.81,7.44,12965100.0],["2023-05-16",7.32,7.44,6.86,6.98,11845900.0],["2023-05-17",7.0,7.345,6.91,7.14,8751600.0],["2023-05-18",7.11,7.39,7.07,7.35,5928500.0],["2023-05-19",7.3,7.3,7.035,7.17,8508500.0],["2023-05-22",7.16,7.5,7.019,7.33,9560000.0],["2023-05-23",7.23,7.635,7.15,7.25,8782700.0],["2023-05-24",7.19,7.19,6.885,7.06,11121900.0],["2023-05-25",7.15,7.15,6.9,6.99,7565100.0],["2023-05-26",7.0,7.1,6.88,6.89,7811100.0],["2023-05-30",7.02,7.44,6.92,7.05,10988600.0],["2023-05-31",7.0,7.35,6.94,7.28,8561100.0],["2023-06-01",7.27,8.0,7.155,7.73,11412200.0],["2023-06-02",7.91,8.51,7.87,8.37,11967300.0],["2023-06-05",8.32,8.56,8.05,8.18,7244000.0],["2023-06-06",8.07,8.66,8.07,8.26,7845000.0],["2023-06-07",8.51,8.57,7.99,8.1,6097500.0],["2023-06-08",8.15,8.34,7.85,8.22,6166800.0],["2023-06-09",8.41,9.82,8.185,8.31,37828400.0],["2023-06-12",8.4,9.01,8.4,8.93,14935000.0],["2023-06-13",9.01,9.71,9.01,9.45,13818800.0],["2023-06-14",9.51,9.76,9.3,9.69,11011300.0],["2023-06-15",9.5,9.5,8.72,8.96,15924100.0],["2023-06-16",9.02,9.2,8.56,8.64,11196200.0],["2023-06-20",8.54,8.615,8.14,8.26,9885800.0],["2023-06-21",7.9,7.905,7.32,7.58,17893400.0],["2023-06-22",7.53,7.62,7.35,7.525,7321600.0],["2023-06-23",7.35,7.42,7.25,7.31,15908300.0],["2023-06-26",7.25,7.56,7.22,7.24,5952600.0],["2023-06-27",7.3,7.57,7.14,7.5,5936400.0],["2023-06-28",7.44,7.457,7.2,7.3,10368300.0],["2023-06-29",7.29,8.01,7.255,7.46,12988600.0],["2023-06-30",7.64,7.95,7.46,7.69,10034200.0],["2023-07-03",7.85,8.52,7.85,8.19,8738700.0],["2023-07-05",8.12,8.32,7.88,8.23,6696100.0],["2023-07-06",7.98,8.02,7.4,7.68,11834900.0],["2023-07-07",7.73,8.39,7.701,8.07,9732800.0],["2023-07-10",8.05,8.43,7.9,8.39,7788800.0],["2023-07-11",8.57,9.2,8.45,9.11,13456900.0],["2023-07-12",9.25,9.52,9.05,9.47,12922100.0],["2023-07-13",9.57,9.73,9.41,9.6,11342100.0],["2023-07-14",9.64,9.64,8.64,8.69,10511900.0],["2023-07-17",8.68,9.18,8.51,8.83,8072500.0],["2023-07-18",8.77,9.17,8.7,8.92,6717400.0],["2023-07-19",9.15,9.83,9.06,9.78,12370700.0],["2023-07-20",9.63,9.81,9.185,9.27,6639500.0],["2023-07-21",9.47,9.62,9.02,9.12,7573900.0],["2023-07-24",9.11,9.11,8.69,8.7,6697700.0],["2023-07-25",8.8,8.92,8.45,8.5,6591000.0],["2023-07-26",8.6,8.84,8.5,8.76,6450100.0],["2023-07-27",8.88,9.0,8.24,8.31,7025800.0],["2023-07-28",8.55,8.846,8.525,8.71,5409700.0],["2023-07-31",8.7,9.87,8.68,9.71,16457700.0],["2023-08-01",9.53,9.715,9.08,9.61,8000900.0],["2023-08-02",9.25,9.37,8.796,9.05,6759200.0],["2023-08-03",8.94,9.2,8.91,9.05,4768000.0],["2023-08-04",9.24,9.5,8.66,8.67,7883300.0],["2023-08-07",8.73,8.74,8.26,8.47,5531300.0],["2023-08-08",8.27,8.56,8.16,8.52,4647200.0],["2023-08-09",8.51,8.56,8.19,8.19,5116000.0],["2023-08-10",8.31,8.51,8.01,8.07,5349800.0],["2023-08-11",7.99,8.01,7.54,7.56,14048400.0],["2023-08-14",7.51,7.79,7.35,7.75,9733500.0],["2023-08-15",7.64,7.75,7.41,7.43,6138800.0],["2023-08-16",7.38,7.385,7.19,7.21,6883400.0],["2023-08-17",7.37,7.43,6.9,6.9,10895100.0],["2023-08-18",6.8,7.07,6.695,7.01,9387900.0],["2023-08-21",7.03,7.15,6.86,7.02,7980000.0],["2023-08-22",7.13,7.487,6.925,6.99,15912700.0],["2023-08-23",5.15,5.8,5.05,5.41,69163200.0],["2023-08-24",5.35,5.69,5.27,5.515,18889600.0],["2023-08-25",5.56,5.97,5.54,5.83,15527100.0],["2023-08-28",5.87,6.015,5.74,5.86,8676200.0],["2023-08-29",5.82,6.17,5.74,6.08,8941500.0],["2023-08-30",5.9,6.33,5.8,6.24,10381600.0],["2023-08-31",6.24,6.52,6.215,6.38,7725600.0],["2023-09-01",6.41,6.63,6.41,6.55,7456600.0],["2023-09-05",6.421,6.71,6.37,6.59,6689800.0],["2023-09-06",6.56,6.66,6.05,6.1,11118700.0],["2023-09-07",5.92,5.965,5.68,5.82,8153600.0],["2023-09-08",5.77,5.845,5.39,5.45,14779900.0],["2023-09-11",5.55,5.64,5.33,5.33,7465300.0],["2023-09-12",5.27,5.6,5.22,5.4,11697300.0],["2023-09-13",5.37,5.41,5.14,5.17,8689900.0],["2023-09-14",5.22,5.259,5.08,5.15,8813000.0],["2023-09-15",5.11,5.127,4.96,5.04,10871700.0],["2023-09-18",5.0,5.0,4.61,4.63,12031500.0],["2023-09-19",4.65,4.84,4.575,4.8,12741900.0],["2023-09-20",4.84,4.91,4.63,4.67,7441900.0],["2023-09-21",4.57,4.615,4.46,4.47,12716300.0],["2023-09-22",4.51,4.56,4.395,4.46,10508600.0],["2023-09-25",4.35,4.59,4.305,4.41,13999400.0],["2023-09-26",4.43,4.81,4.381,4.62,11263200.0],["2023-09-27",4.64,4.79,4.5,4.65,20464700.0],["2023-09-28",5.09,5.23,4.61,4.9,47410000.0],["2023-09-29",4.99,5.24,4.97,5.05,15612700.0],["2023-10-02",5.01,5.41,4.95,5.39,17983000.0],["2023-10-03",5.39,5.44,4.94,5.07,12823000.0],["2023-10-04",5.08,5.27,4.95,5.245,7413500.0],["2023-10-05",5.27,5.46,4.975,5.12,9260400.0],["2023-10-06",4.92,5.19,4.92,5.11,12717100.0],["2023-10-09",5.06,5.21,5.02,5.14,6238600.0],["2023-10-10",5.15,5.47,5.115,5.23,7676800.0],["2023-10-11",5.27,5.54,5.255,5.48,10543800.0],["2023-10-12",5.46,5.49,4.95,5.04,13106300.0],["2023-10-13",5.02,5.05,4.81,4.85,10360800.0],["2023-10-16",4.92,5.225,4.89,5.16,8787200.0],["2023-10-17",5.1,5.299,5.08,5.21,6584700.0],["2023-10-18",5.12,5.14,4.78,4.8,8917900.0],["2023-10-19",4.57,5.055,4.53,4.79,15404600.0],["2023-10-20",4.7,5.01,4.59,4.84,10769400.0],["2023-10-23",4.81,5.025,4.65,4.7,7299800.0],["2023-10-24",4.78,5.185,4.74,4.83,10691300.0],["2023-10-25",4.81,4.84,4.54,4.64,12171700.0],["2023-10-26",4.64,4.725,4.395,4.45,7953800.0],["2023-10-27",4.49,4.55,4.28,4.3,8665900.0],["2023-10-30",4.36,4.69,4.36,4.63,9923600.0],["2023-10-31",4.71,4.8,4.585,4.76,8258600.0],["2023-11-01",4.77,4.84,4.55,4.81,10938400.0],["2023-11-02",4.64,5.735,4.57,5.43,37694700.0],["2023-11-03",5.54,5.6,5.05,5.21,19079300.0],["2023-11-06",5.2,5.26,4.83,5.02,13761100.0],["2023-11-07",4.78,5.16,4.77,4.87,13371600.0],["2023-11-08",4.88,4.93,4.7,4.73,9335200.0],["2023-11-09",4.73,4.77,4.45,4.46,11467100.0],["2023-11-10",4.44,4.575,4.305,4.53,11193600.0],["2023-11-13",4.52,4.52,4.34,4.44,7344700.0],["2023-11-14",4.64,5.17,4.64,5.14,18207800.0],["2023-11-15",5.16,5.66,5.16,5.57,16350900.0],["2023-11-16",5.46,5.46,5.15,5.36,10830400.0],["2023-11-17",5.41,5.53,5.25,5.52,5802200.0],["2023-11-20",5.54,5.62,5.455,5.54,5563900.0],["2023-11-21",5.4,5.414,5.19,5.31,6853800.0],["2023-11-22",5.37,5.55,5.285,5.31,5437100.0],["2023-11-24",5.27,5.36,5.16,5.27,2915800.0],["2023-11-27",5.25,5.47,5.175,5.4,7774600.0],["2023-11-28",5.35,5.61,5.09,5.59,9813200.0],["2023-11-29",5.75,6.03,5.7,5.83,11730700.0],["2023-11-30",5.88,5.95,5.51,5.66,9541200.0],["2023-12-01",5.68,6.24,5.595,6.22,16674100.0],["2023-12-04",6.19,6.63,6.14,6.34,11991900.0],["2023-12-05",6.27,6.3,5.83,5.9,9903700.0],["2023-12-06",5.99,6.4,5.915,6.08,9006700.0],["2023-12-07",6.0,6.105,5.825,5.94,7026100.0],["2023-12-08",5.93,6.025,5.75,5.96,10844300.0],["2023-12-11",5.93,6.04,5.6,5.68,10402300.0],["2023-12-12",5.67,5.688,5.395,5.46,10588500.0],["2023-12-13",5.43,5.98,5.28,5.94,21009900.0],["2023-12-14",6.1,6.67,6.08,6.46,18931100.0],["2023-12-15",6.51,6.54,6.07,6.15,11238600.0],["2023-12-18",6.16,6.18,5.96,6.01,7116900.0],["2023-12-19",6.05,6.44,6.02,6.4,9989700.0],["2023-12-20",6.36,6.495,5.89,5.93,9938200.0],["2023-12-21",6.1,6.27,6.065,6.17,8014900.0],["2023-12-22",6.14,6.31,5.945,5.98,7202300.0],["2023-12-26",6.01,6.23,5.835,6.19,7034200.0],["2023-12-27",6.27,6.5,6.22,6.39,9082200.0],["2023-12-28",6.33,6.38,6.14,6.28,6105500.0],["2023-12-29",6.26,6.49,6.0,6.09,9322200.0],["2024-01-02",5.96,6.135,5.77,5.82,9619000.0],["2024-01-03",5.57,5.645,5.31,5.38,14299600.0],["2024-01-04",5.705,6.3,5.56,6.13,32209800.0],["2024-01-05",6.45,7.24,6.19,6.72,67999600.0],["2024-01-08",6.79,6.88,6.35,6.59,23590100.0],["2024-01-09",6.52,7.05,6.04,6.12,25072700.0],["2024-01-10",6.17,6.285,5.875,6.11,15935900.0],["2024-01-11",6.03,6.08,5.63,5.98,18386800.0],["2024-01-12",5.96,6.21,5.78,5.83,12319800.0],["2024-01-16",5.76,5.81,5.63,5.81,9078200.0],["2024-01-17",5.69,5.865,5.56,5.8,9242300.0],["2024-01-18",5.88,5.93,5.65,5.79,8561400.0],["2024-01-19",5.81,5.82,5.37,5.57,16448700.0],["2024-01-22",5.64,6.21,5.56,5.86,14683900.0],["2024-01-23",5.97,6.18,5.8,5.82,10759700.0],["2024-01-24",5.94,5.955,5.61,5.69,11383100.0],["2024-01-25",5.72,5.89,5.62,5.8,11008300.0],["2024-01-26",5.86,6.0,5.73,5.8,9925500.0],["2024-01-29",5.82,6.11,5.592,6.11,13224900.0],["2024-01-30",6.02,6.03,5.74,5.81,14896100.0],["2024-01-31",5.73,6.04,5.56,5.56,19093600.0],["2024-02-01",5.23,5.3,4.17,4.21,84237900.0],["2024-02-02",4.31,4.5,4.1,4.24,37002600.0],["2024-02-05",4.2,4.2,3.96,4.02,19602500.0],["2024-02-06",4.05,4.44,4.0,4.38,19989600.0],["2024-02-07",4.34,4.47,4.29,4.39,11732100.0],["2024-02-08",4.37,4.58,4.26,4.53,15157200.0],["2024-02-09",4.58,4.695,4.46,4.55,12029700.0],["2024-02-12",4.585,5.065,4.55,4.81,17407100.0],["2024-02-13",4.6,4.65,4.42,4.45,12922100.0],["2024-02-14",4.55,4.72,4.52,4.71,8431900.0],["2024-02-15",4.69,4.82,4.61,4.66,8864300.0],["2024-02-16",4.54,4.62,4.42,4.54,10218700.0],["2024-02-20",4.45,4.47,4.28,4.35,9406600.0],["2024-02-21",4.32,4.36,4.24,4.28,6778300.0],["2024-02-22",4.32,4.34,4.21,4.27,7458500.0],["2024-02-23",4.26,4.37,4.17,4.35,8699100.0],["2024-02-26",4.33,4.59,4.3,4.57,13810400.0],["2024-02-27",4.65,4.79,4.56,4.7,12452000.0],["2024-02-28",4.61,4.76,4.53,4.64,8018400.0],["2024-02-29",4.74,4.85,4.5,4.52,10982500.0],["2024-03-01",4.5,4.72,4.4,4.6,10410400.0],["2024-03-04",4.63,4.63,4.33,4.35,8865100.0],["2024-03-05",4.29,4.38,4.22,4.26,9480800.0],["2024-03-06",4.31,4.46,4.215,4.4,10587700.0],["2024-03-07",4.43,4.58,4.24,4.52,14974100.0],["2024-03-08",4.53,4.76,4.49,4.68,13728100.0],["2024-03-11",4.7,4.96,4.64,4.71,8849500.0],["2024-03-12",4.72,4.77,4.57,4.64,7073700.0],["2024-03-13",4.58,4.81,4.4,4.41,9815400.0],["2024-03-14",4.4,4.465,4.18,4.35,12530400.0],["2024-03-15",4.35,4.58,4.31,4.32,10790200.0],["2024-03-18",4.35,4.39,4.24,4.36,6615000.0],["2024-03-19",4.31,4.37,4.25,4.26,5707400.0],["2024-03-20",4.25,4.49,4.205,4.45,8591700.0],["2024-03-21",4.46,4.6,4.41,4.41,8552100.0],["2024-03-22",4.39,4.39,4.04,4.2,20406900.0],["2024-03-25",4.19,4.339,4.124,4.17,14404600.0],["2024-03-26",4.19,4.35,4.15,4.16,11577700.0],["2024-03-27",4.19,4.43,4.155,4.42,10040700.0],["2024-03-28",4.42,4.521,4.28,4.285,8246900.0],["2024-04-01",4.34,4.37,4.17,4.28,12918900.0],["2024-04-02",4.19,4.2,4.015,4.06,10300600.0],["2024-04-03",4.02,4.07,3.965,4.03,9376800.0],["2024-04-04",4.1,4.17,3.77,3.81,14996100.0],["2024-04-05",3.75,3.82,3.57,3.62,20300800.0],["2024-04-08",3.66,3.82,3.65,3.74,7101400.0],["2024-04-09",3.72,4.03,3.72,3.95,10251700.0],["2024-04-10",3.76,3.77,3.56,3.65,14758700.0],["2024-04-11",3.71,3.769,3.575,3.72,8392500.0],["2024-04-12",3.67,3.71,3.5,3.55,7786300.0],["2024-04-15",3.55,3.57,3.27,3.29,12888000.0],["2024-04-16",3.24,3.25,3.065,3.1,15228000.0],["2024-04-17",3.11,3.21,3.05,3.09,12914300.0],["2024-04-18",3.08,3.225,3.02,3.06,10747300.0],["2024-04-19",3.0,3.15,2.97,3.03,10341800.0],["2024-04-22",3.05,3.08,2.92,3.05,13463800.0],["2024-04-23",3.05,3.28,3.04,3.13,9762500.0],["2024-04-24",3.15,3.17,3.0,3.06,9943600.0],["2024-04-25",3.0,3.06,2.91,3.03,10133700.0],["2024-04-26",3.06,3.235,3.02,3.16,10242500.0],["2024-04-29",3.19,3.335,3.16,3.3,11557500.0],["2024-04-30",3.2,3.3,3.105,3.11,10925400.0],["2024-05-01",3.147,3.385,3.075,3.22,19339400.0],["2024-05-02",3.61,3.8,2.7,3.13,62219000.0],["2024-05-03",3.17,3.61,3.17,3.425,34797800.0],["2024-05-06",3.39,3.67,3.37,3.54,22991200.0],["2024-05-07",4.13,4.19,3.85,4.09,59364300.0],["2024-05-08",3.94,3.95,3.74,3.94,22300500.0],["2024-05-09",3.95,4.47,3.94,4.46,22411200.0],["2024-05-10",4.47,4.51,4.17,4.21,12321400.0],["2024-05-13",4.33,4.54,4.19,4.19,18754200.0],["2024-05-14",4.36,4.81,4.195,4.23,27498100.0],["2024-05-15",4.32,4.38,4.045,4.07,14554800.0],["2024-05-16",4.03,4.18,3.82,3.89,18193900.0],["2024-05-17",3.86,4.055,3.815,3.92,11062300.0],["2024-05-20",3.89,4.0,3.77,3.91,14247900.0],["2024-05-21",3.59,3.59,3.24,3.27,67992200.0],["2024-05-22",3.29,3.53,3.27,3.43,33974700.0],["2024-05-23",3.41,3.44,3.18,3.23,17587200.0],["2024-05-24",3.26,3.29,3.15,3.15,11180800.0],["2024-05-28",3.2,3.25,2.96,2.99,18986600.0],["2024-05-29",2.93,3.16,2.91,3.14,16705200.0],["2024-05-30",3.15,3.48,3.145,3.47,26058800.0],["2024-05-31",3.5,3.64,3.45,3.64,19898900.0],["2024-06-03",3.7,3.79,3.59,3.65,18360500.0],["2024-06-04",3.6,3.71,3.555,3.62,8708200.0],["2024-06-05",3.65,3.81,3.65,3.78,10591300.0],["2024-06-06",3.77,3.84,3.73,3.74,9726800.0],["2024-06-07",3.645,3.72,3.6,3.66,9783300.0],["2024-06-10",3.62,3.7,3.58,3.64,5395600.0],["2024-06-11",3.57,3.63,3.51,3.58,6868700.0],["2024-06-12",3.79,3.99,3.785,3.84,18388000.0],["2024-06-13",3.87,3.89,3.645,3.71,9135600.0],["2024-06-14",3.65,3.87,3.62,3.81,8302700.0],["2024-06-17",3.8,3.985,3.775,3.95,16731700.0],["2024-06-18",3.92,3.94,3.78,3.79,7273300.0],["2024-06-20",3.76,3.795,3.62,3.63,7962100.0],["2024-06-21",3.63,3.65,3.523,3.61,9797300.0],["2024-06-24",3.59,3.73,3.46,3.63,12762500.0],["2024-06-25",3.61,3.61,3.32,3.37,11197500.0],["2024-06-26",3.35,3.46,3.34,3.46,6266200.0],["2024-06-27",3.43,3.515,3.41,3.44,5804600.0],["2024-06-28",3.47,3.49,3.19,3.38,55327200.0],["2024-07-01",3.37,3.42,3.18,3.25,11562700.0],["2024-07-02",3.26,3.4,3.2,3.39,8253500.0],["2024-07-03",3.39,3.41,3.3,3.37,4514000.0],["2024-07-05",3.37,3.49,3.29,3.46,7589800.0],["2024-07-08",3.5,3.6,3.425,3.59,8574800.0],["2024-07-09",3.6,3.63,3.39,3.55,7368200.0],["2024-07-10",3.6,3.62,3.48,3.56,6519600.0],["2024-07-11",3.68,3.75,3.405,3.47,21045500.0],["2024-07-12",3.55,3.75,3.515,3.635,15703400.0],["2024-07-15",3.65,3.92,3.65,3.77,15157700.0],["2024-07-16",3.77,3.98,3.76,3.94,15688100.0],["2024-07-17",3.86,4.04,3.8,3.895,10427500.0],["2024-07-18",3.815,3.96,3.665,3.69,9719800.0],["2024-07-19",3.68,3.79,3.58,3.59,5640600.0],["2024-07-22",3.58,3.64,3.45,3.63,9150700.0],["2024-07-23",3.6,3.73,3.52,3.59,9708000.0],["2024-07-24",3.52,3.57,3.39,3.43,9544700.0],["2024-07-25",3.42,3.59,3.4,3.45,9169000.0],["2024-07-26",3.5,3.61,3.47,3.6,10583600.0],["2024-07-29",3.63,3.67,3.52,3.65,7576500.0],["2024-07-30",3.68,3.695,3.56,3.67,8184100.0],["2024-07-31",3.68,3.775,3.5,3.56,12330800.0],["2024-08-01",3.56,3.58,3.26,3.32,10598800.0],["2024-08-02",3.16,3.28,3.1,3.2,8969500.0],["2024-08-05",2.95,3.15,2.865,3.08,11807000.0],["2024-08-06",3.11,3.12,3.03,3.07,7300800.0],["2024-08-07",3.14,3.195,2.91,2.92,7897300.0],["2024-08-08",2.91,3.08,2.905,2.98,6853700.0],["2024-08-09",2.98,3.03,2.91,2.99,14139400.0],["2024-08-12",3.01,3.01,2.86,2.89,6445400.0],["2024-08-13",2.9,3.14,2.885,3.02,13508900.0],["2024-08-14",3.16,3.18,2.83,2.88,17391900.0],["2024-08-15",2.94,3.255,2.935,3.21,27277700.0],["2024-08-16",3.23,3.27,3.105,3.21,12608200.0],["2024-08-19",3.2,3.27,3.14,3.23,15164200.0],["2024-08-20",3.25,3.265,3.14,3.2,11066100.0],["2024-08-21",3.26,3.38,3.18,3.36,15338400.0],["2024-08-22",3.83,4.75,3.72,4.55,135473800.0],["2024-08-23",4.43,4.97,4.12,4.84,80437800.0],["2024-08-26",4.9,5.26,4.85,4.9,38736100.0],["2024-08-27",4.93,5.09,4.74,4.82,20102700.0],["2024-08-28",4.78,4.89,4.48,4.53,17582000.0],["2024-08-29",4.625,4.78,4.56,4.63,20971700.0],["2024-08-30",4.66,4.88,4.59,4.66,14705800.0],["2024-09-03",4.565,4.65,4.42,4.48,13708600.0],["2024-09-04",4.43,4.71,4.41,4.57,7601900.0],["2024-09-05",4.61,5.0,4.49,4.77,17561300.0],["2024-09-06",4.81,5.25,4.47,4.53,31343500.0],["2024-09-09",4.52,4.57,4.23,4.4,16416900.0],["2024-09-10",4.41,4.46,4.215,4.43,8089200.0],["2024-09-11",4.42,4.54,4.315,4.42,6090600.0],["2024-09-12",4.41,4.46,4.19,4.27,9993500.0],["2024-09-13",4.35,4.75,4.35,4.73,12489900.0],["2024-09-16",4.73,4.84,4.62,4.72,8410700.0],["2024-09-17",4.73,4.77,4.49,4.6,9360600.0],["2024-09-18",4.61,4.75,4.415,4.43,10074800.0],["2024-09-19",4.63,4.97,4.63,4.75,15410600.0],["2024-09-20",4.71,4.925,4.61,4.9,12312400.0],["2024-09-23",5.01,5.07,4.73,4.74,10254500.0],["2024-09-24",4.79,5.18,4.77,5.17,9812700.0],["2024-09-25",5.16,5.21,4.85,4.88,17741700.0],["2024-09-26",5.01,5.105,4.75,4.97,10124600.0],["2024-09-27",5.12,5.13,4.8,4.81,12103300.0],["2024-09-30",4.79,4.86,4.66,4.68,6661800.0],["2024-10-01",4.65,4.68,4.32,4.34,12245100.0],["2024-10-02",4.25,4.72,4.25,4.62,12205500.0],["2024-10-03",4.545,4.69,4.49,4.66,7493800.0],["2024-10-04",4.83,4.885,4.6,4.7,13571700.0],["2024-10-07",4.71,4.77,4.52,4.58,6862600.0],["2024-10-08",4.6,4.67,4.541,4.58,4850400.0],["2024-10-09",4.58,4.92,4.57,4.72,7275000.0],["2024-10-10",4.62,4.76,4.57,4.74,6175300.0],["2024-10-11",4.74,4.94,4.74,4.91,7529900.0],["2024-10-14",4.92,5.49,4.75,5.4,20873600.0],["2024-10-15",5.6,5.6,5.1,5.21,14671500.0],["2024-10-16",5.28,5.32,5.15,5.26,11220400.0],["2024-10-17",5.23,5.306,5.15,5.27,7196500.0],["2024-10-18",5.35,6.185,5.35,5.84,29878400.0],["2024-10-21",5.79,5.91,5.38,5.48,12942500.0],["2024-10-22",5.658,5.885,5.315,5.65,18659800.0],["2024-10-23",5.63,6.32,5.55,6.27,34386800.0],["2024-10-24",6.27,6.39,6.045,6.14,18246000.0],["2024-10-25",6.17,6.39,6.11,6.28,14422600.0],["2024-10-28",6.43,6.49,6.31,6.4,14708000.0],["2024-10-29",6.41,6.79,6.26,6.78,17777000.0],["2024-10-30",6.67,6.9,6.47,6.65,25425700.0],["2024-10-31",7.88,8.92,7.67,8.5,114868100.0],["2024-11-01",8.47,8.76,7.21,7.25,44046700.0],["2024-11-04",7.84,7.99,7.36,7.51,37205600.0],["2024-11-05",7.42,8.025,7.37,7.66,37448200.0],["2024-11-06",7.73,8.005,7.435,7.93,24757600.0],["2024-11-07",7.93,8.27,7.82,8.02,20200400.0],["2024-11-08",7.97,8.95,7.94,8.9,28100000.0],["2024-11-11",8.92,8.965,8.37,8.58,18993300.0],["2024-11-12",8.35,8.52,8.205,8.31,11375500.0],["2024-11-13",8.45,8.68,8.23,8.31,9350300.0],["2024-11-14",8.32,8.455,7.99,8.0,11359600.0],["2024-11-15",8.03,8.05,7.615,7.75,15121100.0],["2024-11-18",7.71,7.81,7.36,7.58,13916400.0],["2024-11-19",7.43,7.96,7.31,7.94,10686100.0],["2024-11-20",7.87,8.42,7.77,8.36,16033500.0],["2024-11-21",8.32,9.195,8.26,9.06,20850700.0],["2024-11-22",9.4,9.78,9.21,9.54,20357000.0],["2024-11-25",9.83,9.88,9.45,9.58,14144300.0],["2024-11-26",9.43,10.1,9.42,9.65,15825700.0],["2024-11-27",9.55,9.81,9.28,9.73,9912400.0],["2024-11-29",9.86,10.39,9.76,10.34,11738300.0],["2024-12-02",10.36,10.36,9.36,9.55,18610500.0],["2024-12-03",9.53,10.4,9.51,9.86,17299500.0],["2024-12-04",9.84,9.948,9.37,9.54,16623900.0],["2024-12-05",9.5,9.725,9.28,9.65,10733800.0],["2024-12-06",9.94,10.585,9.93,10.01,14735400.0],["2024-12-09",10.02,10.26,9.77,10.0,11150700.0],["2024-12-10",9.79,10.11,9.425,9.5,9616600.0],["2024-12-11",9.74,10.098,9.464,9.79,10266600.0],["2024-12-12",9.75,10.06,9.31,9.35,10881700.0],["2024-12-13",9.42,9.7,9.24,9.58,8696300.0],["2024-12-16",9.57,10.33,9.43,10.25,15238000.0],["2024-12-17",10.17,10.895,10.15,10.57,14476600.0],["2024-12-18",10.7,10.77,9.3,9.44,14752200.0],["2024-12-19",9.59,9.75,9.2,9.23,10401300.0],["2024-12-20",9.06,9.56,8.93,9.38,14007800.0],["2024-12-23",9.29,9.35,8.94,9.27,8212300.0],["2024-12-24",9.32,9.51,9.2,9.36,3915600.0],["2024-12-26",9.35,10.33,9.32,10.27,12024300.0],["2024-12-27",10.12,10.31,9.29,9.39,11804600.0],["2024-12-30",9.14,9.255,8.78,8.96,10719200.0],["2024-12-31",9.06,9.085,8.64,8.7,8942700.0],["2025-01-02",8.8,8.98,8.27,8.83,11598100.0],["2025-01-03",9.06,9.5,8.95,9.07,12753300.0],["2025-01-06",9.25,9.37,8.77,8.91,8363700.0],["2025-01-07",8.92,9.02,8.55,8.74,8309200.0],["2025-01-08",8.54,8.82,8.22,8.63,14373200.0],["2025-01-10",8.38,8.87,8.19,8.86,8511000.0],["2025-01-13",8.69,8.97,8.35,8.96,14718600.0],["2025-01-14",9.06,9.23,8.56,8.73,15661800.0],["2025-01-15",9.14,9.28,8.88,8.97,9951500.0],["2025-01-16",9.02,9.02,8.44,8.49,13874600.0],["2025-01-17",8.62,8.645,8.115,8.27,13226300.0],["2025-01-21",8.4,8.54,8.26,8.44,7510300.0],["2025-01-22",8.44,8.65,8.26,8.35,8111700.0],["2025-01-23",8.21,8.6,8.16,8.45,7072600.0],["2025-01-24",8.46,8.84,8.335,8.4,9143200.0],["2025-01-27",8.21,8.555,8.13,8.22,8144500.0],["2025-01-28",8.22,8.45,8.07,8.32,6174800.0],["2025-01-29",8.3,8.39,7.8,8.05,15741900.0],["2025-01-30",8.15,8.25,7.95,8.07,7529400.0],["2025-01-31",8.18,8.34,7.67,7.75,10324300.0],["2025-02-03",7.53,7.58,7.2,7.32,18199000.0],["2025-02-04",7.29,7.44,7.19,7.31,8356000.0],["2025-02-05",7.316,7.71,7.31,7.58,13731700.0],["2025-02-06",8.91,9.755,8.2,8.49,65068500.0],["2025-02-07",8.66,8.83,8.23,8.37,25339900.0],["2025-02-10",8.55,9.19,8.49,8.57,23317500.0],["2025-02-11",8.65,8.95,8.58,8.74,12651500.0],["2025-02-12",8.58,9.32,8.54,9.18,13247700.0],["2025-02-13",9.15,10.22,9.04,10.15,26336400.0],["2025-02-14",10.1,10.25,9.36,9.77,36048700.0],["2025-02-18",9.65,9.8,9.44,9.63,17352800.0],["2025-02-19",9.49,10.02,9.4,9.79,12465600.0],["2025-02-20",9.64,9.65,8.98,9.05,11052900.0],["2025-02-21",9.09,9.1,8.445,8.56,16901100.0],["2025-02-24",8.56,8.79,8.23,8.76,9486300.0],["2025-02-25",8.66,8.695,7.99,8.45,11716700.0],["2025-02-26",8.56,8.685,7.845,7.88,15999900.0],["2025-02-27",7.9,8.06,7.41,7.43,13512000.0],["2025-02-28",7.41,7.67,7.38,7.53,12536500.0],["2025-03-03",7.59,7.74,6.995,7.03,12999900.0],["2025-03-04",6.83,7.1,6.57,6.95,15130500.0],["2025-03-05",6.99,7.05,6.73,6.89,16804800.0],["2025-03-06",6.675,6.72,6.3,6.33,15582500.0],["2025-03-07",6.28,6.397,5.85,6.21,22445900.0],["2025-03-10",6.02,6.12,5.545,5.62,17532900.0],["2025-03-11",5.62,5.94,5.555,5.74,15880800.0],["2025-03-12",5.945,6.196,5.805,6.1,16968200.0],["2025-03-13",6.11,6.11,5.77,6.07,11367800.0],["2025-03-14",6.59,7.08,6.452,7.05,31049600.0],["2025-03-17",7.03,7.03,6.45,6.59,14617300.0],["2025-03-18",6.47,6.68,6.205,6.46,16260000.0],["2025-03-19",6.41,6.88,6.36,6.52,12319200.0],["2025-03-20",6.33,6.66,6.27,6.52,11847800.0],["2025-03-21",6.3,7.04,6.28,6.96,25942000.0],["2025-03-24",7.16,7.338,7.09,7.32,13282700.0],["2025-03-25",7.29,7.38,7.15,7.29,9921400.0],["2025-03-26",7.28,7.28,6.85,6.95,10723100.0],["2025-03-27",6.81,7.13,6.73,6.77,7917700.0],["2025-03-28",6.68,6.735,6.2,6.3,12379200.0],["2025-03-31",6.08,6.515,5.96,6.32,9793500.0],["2025-04-01",6.26,6.38,6.13,6.22,9159400.0],["2025-04-02",6.04,6.545,5.99,6.31,11278800.0],["2025-04-03",5.84,5.885,5.3,5.4,19080200.0],["2025-04-04",5.02,5.29,4.632,5.03,18793100.0],["2025-04-07",4.69,5.57,4.63,5.15,15249000.0],["2025-04-08",5.42,5.57,4.82,5.0,15969800.0],["2025-04-09",4.96,6.07,4.81,5.87,19178400.0],["2025-04-10",5.61,5.66,5.28,5.5,9644600.0],["2025-04-11",5.49,5.65,5.28,5.58,7955400.0],["2025-04-14",5.9,5.9,5.55,5.7,8256300.0],["2025-04-15",5.67,5.86,5.6,5.73,11596400.0],["2025-04-16",5.59,5.845,5.46,5.62,8428300.0],["2025-04-17",5.52,5.59,5.3,5.39,14926400.0],["2025-04-21",5.28,5.37,5.17,5.32,8303000.0],["2025-04-22",5.41,5.825,5.38,5.75,10450300.0],["2025-04-23",5.97,6.3,5.92,5.98,12320600.0],["2025-04-24",6.035,6.37,6.01,6.28,7237800.0],["2025-04-25",6.235,6.355,6.165,6.29,9493000.0],["2025-04-28",6.54,6.7,6.39,6.6,14087900.0],["2025-04-29",6.55,7.03,6.47,6.93,13961400.0],["2025-04-30",6.65,6.91,6.442,6.89,10819800.0],["2025-05-01",7.015,7.07,6.76,6.85,8784900.0],["2025-05-02",7.0,7.025,6.81,6.82,9245300.0],["2025-05-05",6.73,7.14,6.59,6.89,16940200.0],["2025-05-06",6.71,7.01,6.615,6.99,11872200.0],["2025-05-07",6.99,7.11,6.913,6.98,13486800.0],["2025-05-08",6.3,6.825,5.82,6.51,36141600.0],["2025-05-09",6.52,6.52,5.92,6.16,22611200.0],["2025-05-12",6.495,6.84,6.46,6.64,19316500.0],["2025-05-13",6.83,6.99,6.74,6.81,16795700.0],["2025-05-14",6.85,6.99,6.59,6.62,13184500.0],["2025-05-15",6.5,6.55,6.29,6.33,9467200.0],["2025-05-16",6.32,6.435,6.22,6.34,12487000.0],["2025-05-19",6.16,6.405,6.08,6.29,11613800.0],["2025-05-20",6.23,6.81,6.06,6.72,18542700.0],["2025-05-21",6.55,6.89,6.45,6.46,18482600.0],["2025-05-22",6.38,7.265,6.35,7.21,21388100.0],["2025-05-23",6.99,7.6,6.92,7.57,20950700.0],["2025-05-27",7.76,7.795,7.43,7.57,14050600.0],["2025-05-28",7.57,7.575,7.15,7.17,12853000.0],["2025-05-29",7.32,7.4,7.05,7.14,11406500.0],["2025-05-30",7.02,7.24,6.92,7.1,12771200.0],["2025-06-02",7.04,7.09,6.58,6.6,16099000.0],["2025-06-03",6.6,6.76,6.455,6.66,12107200.0],["2025-06-04",6.68,7.56,6.67,7.47,28168900.0],["2025-06-05",7.455,7.46,6.845,6.94,16141100.0],["2025-06-06",7.01,7.33,6.92,7.3,15371300.0],["2025-06-09",7.42,7.99,7.4,7.65,18914300.0],["2025-06-10",7.7,7.715,7.41,7.63,12652700.0],["2025-06-11",7.74,7.815,7.283,7.38,10770300.0],["2025-06-12",7.26,7.35,6.99,7.32,9959100.0],["2025-06-13",7.12,7.42,6.86,6.96,14307900.0],["2025-06-16",7.11,7.19,6.822,6.93,11447400.0],["2025-06-17",6.8,6.83,6.04,6.115,27444300.0],["2025-06-18",6.2,6.255,6.035,6.22,15432900.0],["2025-06-20",6.17,6.305,6.08,6.18,13222500.0],["2025-06-23",6.11,6.42,6.03,6.37,12148500.0],["2025-06-24",6.5,6.63,6.32,6.59,10682600.0],["2025-06-25",6.615,6.79,6.5,6.56,11757600.0],["2025-06-26",6.57,6.63,6.36,6.39,8956300.0],["2025-06-27",6.44,7.04,6.41,6.8,23281800.0],["2025-06-30",6.85,6.985,6.71,6.94,11313300.0],["2025-07-01",6.8,6.8,6.545,6.6,10625200.0],["2025-07-02",6.66,6.825,6.48,6.61,10582400.0],["2025-07-03",6.63,6.74,6.615,6.64,4230300.0],["2025-07-07",6.51,6.59,6.35,6.43,17393100.0],["2025-07-08",6.48,6.74,6.394,6.71,9241100.0],["2025-07-09",6.73,6.83,6.5,6.51,8869900.0],["2025-07-10",6.59,6.92,6.52,6.72,10235600.0],["2025-07-11",6.68,6.68,6.363,6.38,7373100.0],["2025-07-14",6.38,6.53,6.34,6.44,8595900.0],["2025-07-15",6.45,6.575,6.37,6.44,8565400.0],["2025-07-16",6.45,6.5,6.32,6.385,7951100.0],["2025-07-17",6.4,6.465,6.12,6.28,12888700.0],["2025-07-18",6.39,6.41,6.232,6.29,7579200.0],["2025-07-21",6.305,6.375,6.16,6.19,6420700.0],["2025-07-22",6.2,6.67,6.165,6.49,11253300.0],["2025-07-23",6.515,7.16,6.515,6.77,13533600.0],["2025-07-24",6.65,6.71,6.42,6.43,6675100.0],["2025-07-25",6.55,6.6,6.44,6.56,7540400.0],["2025-07-28",6.53,6.53,6.295,6.38,8047800.0],["2025-07-29",6.45,6.45,6.1,6.18,10309000.0],["2025-07-30",6.815,7.48,6.59,7.34,44271000.0],["2025-07-31",7.335,7.36,6.98,7.14,19000900.0],["2025-08-01",6.93,6.95,6.45,6.6,17364200.0],["2025-08-04",6.8,6.97,6.53,6.96,12940700.0],["2025-08-05",7.0,7.28,6.87,7.11,15070500.0],["2025-08-06",7.08,7.28,6.94,7.07,14012000.0],["2025-08-07",7.42,8.03,6.84,7.11,44364600.0],["2025-08-08",7.49,7.93,7.21,7.84,28313800.0],["2025-08-11",7.91,8.64,7.91,8.25,27922500.0],["2025-08-12",8.38,8.415,8.02,8.14,12050300.0],["2025-08-13",8.25,8.74,8.21,8.72,12719800.0],["2025-08-14",8.49,8.88,8.41,8.49,12950900.0],["2025-08-15",8.55,8.63,8.35,8.52,9384600.0],["2025-08-18",8.52,8.74,8.32,8.45,9869100.0],["2025-08-19",8.37,8.38,7.8,7.84,13328400.0],["2025-08-20",7.71,7.75,7.37,7.73,12552700.0],["2025-08-21",7.715,7.945,7.61,7.69,8797500.0],["2025-08-22",7.72,8.08,7.665,7.91,8350800.0],["2025-08-25",7.78,7.82,7.5,7.51,6665600.0],["2025-08-26",7.58,7.83,7.51,7.57,7895000.0],["2025-08-27",7.55,7.79,7.52,7.68,5806700.0],["2025-08-28",7.69,7.76,7.5,7.58,6694300.0],["2025-08-29",7.57,7.71,7.47,7.6,17919600.0],["2025-09-02",7.43,7.44,7.19,7.365,10114700.0],["2025-09-03",7.37,7.695,7.355,7.6,7676400.0],["2025-09-04",7.63,8.19,7.62,8.12,11883500.0],["2025-09-05",8.21,8.3,7.861,8.02,10877300.0],["2025-09-08",7.94,8.295,7.795,8.1,9823400.0],["2025-09-09",8.07,8.135,7.85,7.94,8966100.0],["2025-09-10",7.9,7.93,7.74,7.85,7564200.0],["2025-09-11",7.9,8.055,7.54,7.65,13555100.0],["2025-09-12",7.63,7.64,7.46,7.58,7368300.0],["2025-09-15",7.62,8.21,7.62,8.19,10387600.0],["2025-09-16",8.18,8.28,7.725,7.94,11199200.0],["2025-09-17",7.94,8.305,7.94,8.13,9569700.0],["2025-09-18",8.25,8.38,7.92,7.93,10343100.0],["2025-09-19",7.85,8.44,7.78,8.27,19265500.0],["2025-09-22",8.2,8.45,8.05,8.33,9388200.0],["2025-09-23",8.34,8.5,7.97,8.03,9076700.0],["2025-09-24",8.075,8.27,7.775,8.25,11941100.0],["2025-09-25",8.19,8.7,8.1,8.42,15047200.0],["2025-09-26",8.41,8.9,8.315,8.565,12083900.0],["2025-09-29",8.78,8.839,8.15,8.67,20210900.0],["2025-09-30",8.65,9.195,8.643,9.0,19084800.0],["2025-10-01",9.18,9.18,8.1,8.67,42162500.0],["2025-10-02",8.68,8.89,8.54,8.68,12361200.0],["2025-10-03",8.75,9.2,8.52,8.58,13395400.0],["2025-10-06",8.65,8.8,8.24,8.34,19257300.0],["2025-10-07",8.23,8.28,7.3,7.31,29207300.0],["2025-10-08",7.415,7.46,7.26,7.34,13516600.0],["2025-10-09",7.315,7.625,7.275,7.35,13296900.0],["2025-10-10",7.38,7.48,6.94,6.96,15402300.0],["2025-10-13",7.11,7.44,6.955,7.37,11286700.0],["2025-10-14",7.26,7.79,7.22,7.71,11036600.0],["2025-10-15",7.81,7.85,7.52,7.62,9286200.0],["2025-10-16",7.65,7.8,7.33,7.52,9298700.0],["2025-10-17",7.45,7.595,7.42,7.5,9469200.0],["2025-10-20",7.59,7.75,7.44,7.47,10161500.0],["2025-10-21",7.44,8.0,7.31,7.86,10860300.0],["2025-10-22",7.8,8.19,7.49,7.78,13780100.0],["2025-10-23",7.66,7.745,7.44,7.5,7368800.0],["2025-10-24",7.59,7.965,7.52,7.82,11990000.0],["2025-10-27",7.82,7.939,7.685,7.72,5848700.0],["2025-10-28",7.7,7.77,7.53,7.54,6832700.0],["2025-10-29",7.57,7.8,7.42,7.47,12865400.0],["2025-10-30",7.41,7.427,7.21,7.24,6967700.0],["2025-10-31",7.22,7.4,7.158,7.26,7672900.0],["2025-11-03",7.32,7.32,7.07,7.27,6834200.0],["2025-11-04",7.07,7.15,6.955,7.07,11370600.0],["2025-11-05",7.1,7.485,6.97,7.13,12164200.0],["2025-11-06",7.06,7.08,6.52,6.71,20763200.0],["2025-11-07",6.8,7.73,6.62,7.66,29802500.0],["2025-11-10",7.72,7.92,7.41,7.44,16579400.0],["2025-11-11",7.43,7.69,7.43,7.47,10500500.0],["2025-11-12",7.55,7.687,7.195,7.46,11396600.0],["2025-11-13",7.4,7.64,7.23,7.31,9285300.0],["2025-11-14",7.13,7.6,7.12,7.48,6749300.0],["2025-11-17",7.41,7.42,7.07,7.14,10158300.0],["2025-11-18",7.0,7.23,6.935,7.11,8162400.0],["2025-11-19",7.11,7.195,6.85,6.88,6909200.0],["2025-11-20",7.04,7.04,6.36,6.39,14403500.0],["2025-11-21",6.32,6.637,6.29,6.45,13696800.0],["2025-11-24",6.45,6.685,6.45,6.6,9528700.0],["2025-11-25",6.61,6.87,6.45,6.74,8981300.0],["2025-11-26",6.74,6.835,6.695,6.72,4888000.0],["2025-11-28",6.71,6.866,6.68,6.79,3273800.0],["2025-12-01",6.58,6.835,6.577,6.66,7155400.0],["2025-12-02",6.7,6.7,6.42,6.45,10807400.0],["2025-12-03",6.47,6.7,6.37,6.67,8452500.0],["2025-12-04",6.68,6.795,6.48,6.56,6231200.0],["2025-12-05",6.56,6.69,6.38,6.42,6230200.0],["2025-12-08",6.43,6.47,6.31,6.4,6702700.0],["2025-12-09",6.4,6.85,6.365,6.77,9806200.0],["2025-12-10",6.8,6.825,6.51,6.68,7530500.0],["2025-12-11",6.68,6.9,6.59,6.79,7319700.0],["2025-12-12",6.82,6.895,6.515,6.54,8653300.0],["2025-12-15",6.54,6.59,6.15,6.25,9517800.0],["2025-12-16",6.2,6.296,6.145,6.19,7540500.0],["2025-12-17",6.15,6.32,6.11,6.13,7057400.0],["2025-12-18",6.3,6.32,6.184,6.25,5055800.0],["2025-12-19",6.26,6.31,6.19,6.2,8288000.0],["2025-12-22",6.2,6.355,6.14,6.17,4624200.0],["2025-12-23",6.11,6.24,6.09,6.11,4877100.0],["2025-12-24",6.11,6.145,6.05,6.11,3407500.0],["2025-12-26",6.09,6.19,6.045,6.06,4346400.0],["2025-12-29",6.05,6.27,6.03,6.27,6901900.0],["2025-12-30",6.2,6.305,6.18,6.23,5424600.0],["2025-12-31",6.24,6.31,6.15,6.16,6091800.0],["2026-01-02",6.2,6.24,5.96,6.12,8824700.0],["2026-01-05",6.1,6.44,6.0,6.22,9268100.0],["2026-01-06",6.255,6.66,6.2,6.6,10940600.0],["2026-01-07",6.61,6.68,6.495,6.6,7785500.0],["2026-01-08",6.57,6.89,6.46,6.72,12104500.0],["2026-01-09",6.75,7.005,6.58,6.84,11184500.0],["2026-01-12",6.8,6.915,6.51,6.61,12534000.0],["2026-01-13",6.63,7.02,6.57,7.0,16558600.0],["2026-01-14",6.95,6.95,6.4,6.57,10539400.0],["2026-01-15",6.57,6.765,6.47,6.7,9782900.0],["2026-01-16",6.68,6.7,6.28,6.33,10644200.0],["2026-01-20",6.05,6.24,5.86,5.86,13807500.0],["2026-01-21",5.92,5.98,5.75,5.86,9336700.0],["2026-01-22",5.87,6.0,5.8,5.81,7496600.0],["2026-01-23",5.8,5.885,5.695,5.8,8615100.0],["2026-01-26",5.78,6.1,5.765,5.96,8799300.0],["2026-01-27",5.96,5.971,5.81,5.87,6281100.0],["2026-01-28",5.94,5.97,5.8,5.84,6593600.0],["2026-01-29",5.84,5.95,5.555,5.73,12610600.0],["2026-01-30",5.61,5.74,5.45,5.59,12282800.0],["2026-02-02",5.5,5.88,5.46,5.76,12389600.0],["2026-02-03",5.77,5.88,5.535,5.72,10953600.0],["2026-02-04",5.73,5.975,5.61,5.91,18014500.0],["2026-02-05",4.81,4.92,4.09,4.39,90612500.0],["2026-02-06",4.44,4.69,4.3,4.625,31539800.0],["2026-02-09",4.525,4.73,4.355,4.4,18408600.0],["2026-02-10",4.29,4.59,4.28,4.35,16231300.0],["2026-02-11",4.4,4.5,4.2,4.32,24806500.0],["2026-02-12",4.33,4.4,4.13,4.23,16031100.0],["2026-02-13",4.29,4.365,4.21,4.25,8746800.0],["2026-02-17",4.18,4.28,4.08,4.19,11709300.0],["2026-02-18",4.19,4.38,4.165,4.32,11120300.0],["2026-02-19",4.27,4.439,4.2,4.42,6177300.0],["2026-02-20",4.36,4.53,4.31,4.41,8118000.0],["2026-02-23",4.35,4.365,4.075,4.13,10710400.0],["2026-02-24",4.1,4.16,4.025,4.04,15137200.0],["2026-02-25",4.09,4.22,3.99,4.12,11241500.0],["2026-02-26",4.08,4.22,4.05,4.08,9142600.0],["2026-02-27",4.05,4.08,3.95,4.02,10046700.0],["2026-03-02",3.88,3.968,3.81,3.9,10942600.0],["2026-03-03",3.8,4.0,3.75,3.91,10430100.0],["2026-03-04",3.96,4.015,3.85,3.85,9795300.0],["2026-03-05",3.82,3.965,3.75,3.83,9334200.0],["2026-03-06",3.75,3.91,3.75,3.83,8663600.0],["2026-03-09",3.75,3.94,3.705,3.86,8267500.0],["2026-03-10",3.85,3.89,3.68,3.71,11501100.0],["2026-03-11",3.73,3.87,3.685,3.86,9689900.0],["2026-03-12",3.78,3.86,3.73,3.77,7542200.0],["2026-03-13",3.85,3.855,3.65,3.71,14530100.0],["2026-03-16",3.75,4.0,3.71,3.87,13863400.0],["2026-03-17",3.86,4.29,3.86,4.13,16116900.0],["2026-03-18",4.06,4.215,4.03,4.05,9640600.0],["2026-03-19",3.981,4.125,3.93,4.06,7804000.0],["2026-03-20",4.15,4.15,3.82,3.84,15311700.0],["2026-03-23",3.89,3.999,3.82,3.93,10093400.0],["2026-03-24",3.87,4.255,3.84,4.11,12849800.0],["2026-03-25",4.17,4.227,3.99,4.09,6779700.0],["2026-03-26",4.03,4.13,3.95,4.07,9496900.0],["2026-03-27",4.01,4.745,3.895,4.43,38080000.0],["2026-03-30",4.56,4.84,3.93,4.0,36205000.0],["2026-03-31",4.04,4.42,4.03,4.29,29662900.0],["2026-04-01",4.35,4.485,4.29,4.3,14255600.0],["2026-04-02",4.25,4.63,4.21,4.58,10951300.0],["2026-04-06",4.55,4.84,4.54,4.65,11362700.0],["2026-04-07",4.58,4.85,4.56,4.81,11427400.0],["2026-04-08",4.975,5.04,4.615,4.64,10672700.0],["2026-04-09",4.61,4.77,4.575,4.74,7363900.0],["2026-04-10",4.72,4.76,4.57,4.62,6878600.0],["2026-04-13",4.56,4.78,4.44,4.73,12690300.0],["2026-04-14",4.79,4.9,4.73,4.77,10865500.0],["2026-04-15",4.82,5.13,4.785,4.86,25685900.0],["2026-04-16",4.965,5.16,4.92,5.03,13768700.0],["2026-04-17",5.1,5.17,4.965,5.1,14282200.0],["2026-04-20",5.06,5.27,5.005,5.18,15547100.0],["2026-04-21",5.23,5.265,4.89,5.0,10654100.0],["2026-04-22",5.04,5.12,4.92,5.02,7238800.0],["2026-04-23",5.0,5.1,4.9,4.95,6835600.0],["2026-04-24",4.99,5.29,4.96,5.18,10120200.0],["2026-04-27",5.46,5.54,5.225,5.31,18951800.0],["2026-04-28",5.26,5.365,5.185,5.26,7737300.0],["2026-04-29",5.26,5.62,5.22,5.57,10658500.0],["2026-04-30",5.5,5.585,5.335,5.45,11206700.0],["2026-05-01",5.45,5.48,5.25,5.36,12071300.0],["2026-05-04",5.32,5.327,5.085,5.14,14633600.0],["2026-05-05",5.18,5.27,5.065,5.16,10530000.0],["2026-05-06",5.17,5.31,5.14,5.2,15704200.0],["2026-05-07",5.895,6.04,5.245,5.66,39759600.0],["2026-05-08",5.625,5.81,5.33,5.69,16939500.0],["2026-05-11",5.65,5.7,5.225,5.31,11765700.0],["2026-05-12",5.33,5.42,5.245,5.39,15122700.0],["2026-05-13",5.34,5.375,5.15,5.26,9058700.0],["2026-05-14",5.26,5.32,5.15,5.18,9102000.0],["2026-05-15",5.14,5.39,5.14,5.29,10716300.0],["2026-05-18",5.38,5.44,5.24,5.3,10486300.0],["2026-05-19",5.36,5.38,5.14,5.23,9650300.0],["2026-05-20",5.195,5.26,5.12,5.17,9878700.0],["2026-05-21",5.09,5.205,4.89,5.18,13181000.0],["2026-05-22",5.38,5.785,5.379,5.71,34904200.0],["2026-05-26",5.62,5.79,5.605,5.77,85602100.0],["2026-05-27",5.7,6.0,5.695,5.98,17898800.0],["2026-05-28",5.93,6.14,5.84,6.04,14685000.0],["2026-05-29",6.0,6.54,5.97,6.4,18097000.0],["2026-06-01",6.3,6.54,6.18,6.48,13359100.0],["2026-06-02",6.39,6.475,6.25,6.34,8228000.0],["2026-06-03",6.202,6.215,5.955,6.0,10161900.0],["2026-06-04",6.05,6.3,6.02,6.17,8690200.0],["2026-06-05",6.14,6.17,5.76,5.77,13147400.0],["2026-06-08",5.8,5.89,5.63,5.66,12025600.0],["2026-06-09",5.685,5.865,5.45,5.57,11279400.0],["2026-06-10",5.515,5.67,5.46,5.59,6964700.0],["2026-06-11",5.62,5.69,5.48,5.65,5951700.0],["2026-06-12",5.65,5.677,5.46,5.55,9242900.0],["2026-06-15",5.68,5.83,5.52,5.8,8219400.0],["2026-06-16",5.78,5.985,5.71,5.72,9421000.0],["2026-06-17",5.72,5.89,5.51,5.53,8899500.0],["2026-06-18",5.62,5.79,5.565,5.77,13541900.0],["2026-06-22",5.62,5.67,5.42,5.43,11551800.0],["2026-06-23",5.34,5.5,5.285,5.44,8339000.0],["2026-06-24",5.43,5.875,5.42,5.73,11449400.0],["2026-06-25",5.735,5.9,5.685,5.71,7244900.0],["2026-06-26",5.67,5.85,5.63,5.72,15223100.0],["2026-06-29",5.79,5.866,5.6,5.77,9176600.0],["2026-06-30",5.74,5.935,5.695,5.91,7942500.0],["2026-07-01",5.91,6.02,5.875,5.9,7634600.0],["2026-07-02",5.93,5.965,5.69,5.75,9515600.0],["2026-07-06",5.72,5.89,5.53,5.87,11429455.992853],["2026-07-07",5.93,6.02,5.78,5.82,9115247.628567],["2026-07-08",5.7,5.82,5.62,5.78,8797715.841926],["2026-07-09",5.885,5.97,5.88,5.94,3313443.094886],["2026-07-10",5.92,5.9989,5.83,5.86,4242052.402749],["2026-07-13",5.86,6.2099,5.86,6.08,9358651.941682],["2026-07-14",6.04,6.25,5.99,6.16,6997512.549458],["2026-07-15",6.25,6.415,6.195,6.33,8162258.893195],["2026-07-16",6.31,6.44,6.24,6.29,8597850.327023],["2026-07-17",6.2,6.27,6.09,6.12,6370758.181027],["2026-07-20",6.22,6.57,6.18,6.52,8756996.008311],["2026-07-21",6.51,6.5275,6.35,6.36,6322718.998889],["2026-07-22",6.34,6.35,6.2,6.26,6710075.012003],["2026-07-23",6.2,6.2397,5.985,6.03,5361301.177852],["2026-07-24",6.09,6.17,5.99,6.08,4035038.917673],["2026-07-27",6.2,6.295,6.04,6.26,6035667.700112],["2026-07-28",6.27,6.56,6.26,6.55,9234272.461126],["2026-07-29",6.58,6.73,6.535,6.59,10606349.972154],["2026-07-30",6.53,6.57,6.34,6.38,4910664.784942],["2026-07-31",6.38,6.41,6.26,6.39,6434145.495286],["2026-08-03",6.5,6.64,6.39,6.45,7575999.664041],["2026-08-04",6.4,6.69,6.4,6.61,11665966.580041],["2026-08-05",6.57,6.63,6.425,6.52,10757915.25576],["2026-08-06",5.9,6,5.44,5.505,30862051.581229],["2026-08-07",5.55,5.76,5.51,5.68,12704058.836151],["2026-08-10",5.69,5.775,5.52,5.525,1900668.084232],["2026-08-11",5.46,5.66,5.45,5.6,8071729.206891],["2026-08-12",5.55,5.595,5.4,5.42,6170813.949126],["2026-08-13",5.4,5.57,5.37,5.56,8678948.322108],["2026-08-14",5.58,5.72,5.56,5.63,3982913.887823]]}