{"t":"QS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-17",9.85,9.9,9.85,9.9,280200.0],["2020-08-18",9.94,9.94,9.8,9.86,11300.0],["2020-08-19",9.83,9.83,9.82,9.82,900.0],["2020-08-20",9.85,9.88,9.83,9.88,57300.0],["2020-08-21",9.88,9.88,9.74,9.793,55700.0],["2020-08-24",9.85,9.89,9.8,9.8,3200.0],["2020-08-25",9.85,9.9,9.8,9.81,16800.0],["2020-08-26",9.85,9.9,9.8,9.83,18200.0],["2020-08-27",9.86,9.87,9.85,9.85,4800.0],["2020-08-28",9.84,9.9,9.82,9.885,118600.0],["2020-08-31",9.9,9.95,9.9,9.9,7800.0],["2020-09-01",9.92,9.98,9.92,9.95,218800.0],["2020-09-02",10.0,10.101,9.9,10.0,187700.0],["2020-09-03",16.2,18.98,14.6,18.74,87005000.0],["2020-09-04",22.85,25.75,19.24,22.5,52378800.0],["2020-09-08",21.2,22.4,20.1,20.13,6789300.0],["2020-09-09",20.63,21.0,18.12,18.5,5085200.0],["2020-09-10",19.31,20.45,18.0,18.25,2827400.0],["2020-09-11",18.5,18.83,16.54,17.63,4684500.0],["2020-09-14",18.25,19.71,17.75,18.8,4506200.0],["2020-09-15",19.42,19.5,18.08,18.35,2553700.0],["2020-09-16",18.8,19.6,18.2,18.66,3111300.0],["2020-09-17",17.81,18.5,17.75,17.88,1353500.0],["2020-09-18",18.0,18.33,17.71,17.85,1813800.0],["2020-09-21",17.58,18.64,16.72,18.35,2250400.0],["2020-09-22",18.75,20.35,18.5,18.99,3792700.0],["2020-09-23",19.0,19.38,16.49,16.74,3891400.0],["2020-09-24",16.1,16.7,15.11,16.0,2479100.0],["2020-09-25",16.5,17.15,16.095,17.15,1058100.0],["2020-09-28",17.78,18.6,17.3,17.86,1857300.0],["2020-09-29",17.99,18.05,16.75,16.9,1453400.0],["2020-09-30",17.02,17.4,16.55,16.75,952200.0],["2020-10-01",16.8,17.09,16.5,16.65,589600.0],["2020-10-02",15.88,16.5,15.71,15.93,1223600.0],["2020-10-05",16.4,16.44,14.75,14.95,2351600.0],["2020-10-06",14.9,15.0,13.56,13.7,2760700.0],["2020-10-07",14.04,14.37,13.7,13.72,1163600.0],["2020-10-08",13.9,14.35,13.72,14.1,1119700.0],["2020-10-09",14.75,14.939,14.35,14.75,1074200.0],["2020-10-12",15.01,15.7,14.76,15.7,1206200.0],["2020-10-13",15.9,16.0,14.88,15.1,1009100.0],["2020-10-14",15.01,15.21,14.23,14.5,887500.0],["2020-10-15",14.76,15.18,14.23,14.65,667800.0],["2020-10-16",15.2,15.21,14.32,14.48,907000.0],["2020-10-19",14.634,15.0,14.5,14.54,615200.0],["2020-10-20",14.96,15.12,14.45,15.1,923100.0],["2020-10-21",15.4,15.4,13.93,14.19,899500.0],["2020-10-22",14.21,14.352,13.31,13.75,1128700.0],["2020-10-23",14.35,14.49,13.66,13.87,1161000.0],["2020-10-26",13.75,13.899,12.86,12.92,1024900.0],["2020-10-27",13.11,13.2,12.35,12.4,761000.0],["2020-10-28",12.1,12.18,11.5,11.59,969500.0],["2020-10-29",11.73,12.38,11.66,12.0,579600.0],["2020-10-30",12.19,12.2,11.25,11.8,782500.0],["2020-11-02",11.93,12.33,11.8,12.01,657500.0],["2020-11-03",12.14,13.07,12.14,13.0,1002000.0],["2020-11-04",13.25,13.34,12.52,12.93,641800.0],["2020-11-05",13.13,13.25,12.8,12.95,661900.0],["2020-11-06",13.17,14.2,12.98,14.15,1223800.0],["2020-11-09",14.75,14.88,13.1,14.15,1022700.0],["2020-11-10",14.49,14.49,13.3,14.13,402500.0],["2020-11-11",14.15,14.2,13.8,14.14,337200.0],["2020-11-12",14.24,14.82,13.71,14.3,1179400.0],["2020-11-13",15.95,19.57,15.77,19.5,7463100.0],["2020-11-16",19.99,21.2,17.6,19.67,4200700.0],["2020-11-17",19.24,19.68,16.64,17.2,3262300.0],["2020-11-18",17.62,19.38,17.55,18.11,2398200.0],["2020-11-19",18.69,20.073,17.55,20.0,2894000.0],["2020-11-20",20.0,21.1,19.3,20.14,2749400.0],["2020-11-23",21.5,22.47,19.51,22.05,3653300.0],["2020-11-24",23.55,23.8,20.5,21.63,3491700.0],["2020-11-25",20.98,25.0,20.51,23.5,4253900.0],["2020-11-27",24.8,40.0,24.5,37.0,23598100.0],["2020-11-30",48.09,52.8,40.4,47.0,34418900.0],["2020-12-01",42.5,42.5,35.03,35.42,12922500.0],["2020-12-02",31.11,37.85,28.63,37.71,12317000.0],["2020-12-03",39.89,41.08,37.85,38.55,5629900.0],["2020-12-04",40.77,43.1,38.88,42.5,6088400.0],["2020-12-07",43.15,44.55,39.95,44.17,6315500.0],["2020-12-08",51.73,59.99,47.23,57.9,28201900.0],["2020-12-09",73.23,87.5,65.0,75.14,53420900.0],["2020-12-10",68.51,79.5,66.0,76.61,21611000.0],["2020-12-11",72.365,73.2,63.69,64.15,16969000.0],["2020-12-14",62.2,66.75,55.55,56.1,15538800.0],["2020-12-15",58.0,63.5,57.5,62.2,15311600.0],["2020-12-16",62.66,64.71,59.2,62.78,8020700.0],["2020-12-17",65.0,69.0,61.64,67.55,13080300.0],["2020-12-18",69.33,73.73,67.15,73.73,12812400.0],["2020-12-21",75.38,95.73,73.27,94.9,28562200.0],["2020-12-22",108.45,132.73,101.12,131.67,49444600.0],["2020-12-23",122.02,123.5,103.1,110.79,27617300.0],["2020-12-24",114.9,120.33,112.1,114.77,11289300.0],["2020-12-28",122.51,122.7,112.69,115.2,9799900.0],["2020-12-29",113.35,113.47,94.0,101.0,16876100.0],["2020-12-30",105.76,107.792,96.03,98.29,9281000.0],["2020-12-31",97.17,97.89,84.18,84.45,15447500.0],["2021-01-04",58.87,61.0,47.4,49.96,84762200.0],["2021-01-05",48.81,61.23,47.26,59.5,56103100.0],["2021-01-06",62.99,74.5,60.65,63.03,69501600.0],["2021-01-07",69.11,71.44,60.1,62.0,38528800.0],["2021-01-08",64.52,64.77,56.03,56.79,26101100.0],["2021-01-11",56.0,56.15,51.55,53.14,19262200.0],["2021-01-12",54.0,58.99,51.71,56.56,25722500.0],["2021-01-13",59.0,59.99,56.18,56.4,12301700.0],["2021-01-14",56.53,59.3,54.05,55.95,13677200.0],["2021-01-15",55.9,55.95,52.03,53.99,9043200.0],["2021-01-19",54.06,54.55,51.24,52.36,9890800.0],["2021-01-20",51.76,53.02,48.0,48.59,16086900.0],["2021-01-21",48.0,51.35,44.54,50.0,26992700.0],["2021-01-22",48.7,52.87,48.02,49.68,14282200.0],["2021-01-25",49.55,49.91,45.9,47.63,12318800.0],["2021-01-26",47.56,49.6,46.6,47.27,12089800.0],["2021-01-27",46.0,51.54,45.8,46.51,14133500.0],["2021-01-28",47.02,48.3,44.61,45.56,7073900.0],["2021-01-29",46.79,47.09,43.38,43.75,8200900.0],["2021-02-01",44.2,44.33,40.62,42.33,13060900.0],["2021-02-02",42.7,44.679,41.12,42.58,9465100.0],["2021-02-03",43.67,48.79,43.33,46.82,19522200.0],["2021-02-04",50.12,50.33,46.51,47.39,12535300.0],["2021-02-05",47.59,47.8,44.2,44.9,10301200.0],["2021-02-08",45.11,45.87,43.74,44.96,6290700.0],["2021-02-09",44.44,46.966,43.41,46.43,9555700.0],["2021-02-10",46.49,46.95,43.89,44.55,6786300.0],["2021-02-11",44.88,45.9,43.62,44.97,6542000.0],["2021-02-12",51.05,55.2,49.36,54.64,43707200.0],["2021-02-16",53.69,54.97,48.87,50.64,22853400.0],["2021-02-17",57.25,67.24,54.15,66.52,48979700.0],["2021-02-18",62.37,71.97,60.08,64.0,47096100.0],["2021-02-19",65.8,67.19,61.47,62.26,19618300.0],["2021-02-22",63.3,71.25,62.3,64.76,27846100.0],["2021-02-23",60.97,62.04,50.77,55.46,23201600.0],["2021-02-24",57.1,62.0,56.52,59.61,13065900.0],["2021-02-25",61.87,65.68,57.25,57.58,17334400.0],["2021-02-26",58.1,59.98,53.063,54.93,11148200.0],["2021-03-01",57.08,58.68,56.01,57.69,6070600.0],["2021-03-02",58.38,60.63,54.3,54.89,7662700.0],["2021-03-03",55.99,56.48,48.1,48.42,11447000.0],["2021-03-04",49.5,50.659,41.64,43.9,15508500.0],["2021-03-05",46.46,46.52,37.79,44.39,16592400.0],["2021-03-08",45.12,49.28,43.05,46.87,10180800.0],["2021-03-09",49.8,53.78,47.68,53.18,10731800.0],["2021-03-10",55.24,56.44,51.5,52.32,7941500.0],["2021-03-11",54.13,58.93,52.8,58.2,10172700.0],["2021-03-12",55.28,58.5,54.32,58.31,6180400.0],["2021-03-15",59.72,65.42,59.2,62.25,13315200.0],["2021-03-16",63.63,63.97,55.34,57.03,13027500.0],["2021-03-17",56.46,60.72,54.43,59.88,9581800.0],["2021-03-18",58.35,59.6,56.2,56.97,8155100.0],["2021-03-19",56.75,60.97,55.31,59.34,15660500.0],["2021-03-22",59.52,64.8,58.45,64.29,18949600.0],["2021-03-23",59.435,60.5,55.73,57.46,17785800.0],["2021-03-24",58.0,58.15,47.11,47.83,20110000.0],["2021-03-25",42.13,47.1,41.75,45.99,30342400.0],["2021-03-26",46.11,47.73,43.0,44.37,11094000.0],["2021-03-29",44.36,45.3,42.06,42.4,9827100.0],["2021-03-30",42.4,44.125,40.52,44.07,10104200.0],["2021-03-31",45.09,45.879,44.14,44.75,10263200.0],["2021-04-01",52.16,53.2,48.42,49.3,25166200.0],["2021-04-05",50.94,51.25,48.45,49.37,11590400.0],["2021-04-06",48.8,51.19,48.19,49.38,8046300.0],["2021-04-07",49.23,51.575,47.06,47.39,9305600.0],["2021-04-08",47.49,48.45,47.24,47.5,4672900.0],["2021-04-09",47.41,47.41,44.73,45.77,8224500.0],["2021-04-12",44.98,45.44,41.76,41.85,12159800.0],["2021-04-13",42.21,43.13,41.61,42.25,7116200.0],["2021-04-14",42.97,44.27,40.68,40.85,11130300.0],["2021-04-15",36.98,39.37,34.22,35.85,59022500.0],["2021-04-16",37.01,37.71,34.55,35.52,23427600.0],["2021-04-19",35.21,35.51,31.05,31.62,21532900.0],["2021-04-20",31.07,34.38,29.85,30.95,19540900.0],["2021-04-21",30.3,34.09,29.82,33.5,13334800.0],["2021-04-22",34.05,35.99,32.66,34.15,13383300.0],["2021-04-23",34.54,36.78,34.06,36.0,9253600.0],["2021-04-26",37.17,38.91,36.03,38.91,8578400.0],["2021-04-27",39.37,39.64,36.32,37.56,9422200.0],["2021-04-28",37.0,38.169,36.36,37.82,3825600.0],["2021-04-29",38.6,38.6,35.89,36.89,4380500.0],["2021-04-30",35.96,38.14,35.85,36.54,3983000.0],["2021-05-03",36.77,37.13,34.57,35.26,4977600.0],["2021-05-04",34.61,34.72,32.12,34.71,6442300.0],["2021-05-05",34.57,34.75,32.38,32.88,4940300.0],["2021-05-06",32.35,32.52,29.83,30.98,9566000.0],["2021-05-07",31.0,32.2,30.21,31.02,6513400.0],["2021-05-10",30.62,30.83,28.3,28.46,8087200.0],["2021-05-11",26.44,31.22,26.279,29.48,13155500.0],["2021-05-12",27.73,28.3,26.8,27.3,10348000.0],["2021-05-13",27.9,28.789,25.16,26.55,8075500.0],["2021-05-14",27.76,27.92,25.08,27.29,11218000.0],["2021-05-17",28.99,29.21,26.86,27.68,8341900.0],["2021-05-18",28.0,30.83,27.4,30.57,11665300.0],["2021-05-19",28.72,29.737,27.7,28.45,11370600.0],["2021-05-20",28.64,29.0,26.89,27.5,9158200.0],["2021-05-21",27.48,27.86,26.57,26.85,7705200.0],["2021-05-24",26.32,26.43,24.55,25.13,27597800.0],["2021-05-25",25.34,25.42,23.76,24.06,14579300.0],["2021-05-26",24.1,27.12,23.83,26.92,20845800.0],["2021-05-27",26.665,26.67,25.22,26.25,14658800.0],["2021-05-28",26.5,27.74,25.619,25.89,16231100.0],["2021-06-01",26.33,26.6,25.27,26.46,11849700.0],["2021-06-02",26.5,28.98,25.97,28.8,18534500.0],["2021-06-03",28.47,30.21,27.54,28.42,15221900.0],["2021-06-04",28.57,29.37,27.55,28.57,9574800.0],["2021-06-07",28.72,30.86,28.309,30.33,15986900.0],["2021-06-08",30.61,31.11,28.557,30.59,19230200.0],["2021-06-09",31.8,32.45,30.15,31.04,17729300.0],["2021-06-10",30.97,30.98,27.25,27.64,24382000.0],["2021-06-11",27.96,28.2,27.02,27.9,11023000.0],["2021-06-14",27.95,28.0,26.41,26.68,15051100.0],["2021-06-15",26.52,27.69,25.74,27.11,11817800.0],["2021-06-16",26.74,27.61,26.37,27.36,7928300.0],["2021-06-17",26.82,28.03,26.75,27.4,8233400.0],["2021-06-18",27.49,27.6,26.37,26.96,8783100.0],["2021-06-21",26.34,26.89,25.66,26.38,8327200.0],["2021-06-22",26.25,27.47,26.09,27.36,7089100.0],["2021-06-23",27.47,28.89,27.38,28.65,10918000.0],["2021-06-24",29.51,29.7,28.22,28.46,11393300.0],["2021-06-25",28.66,29.1,28.11,28.96,15032500.0],["2021-06-28",29.18,31.17,28.83,30.86,14875000.0],["2021-06-29",31.1,32.35,29.7,30.35,16167000.0],["2021-06-30",30.11,31.6,29.15,29.26,10278700.0],["2021-07-01",29.46,29.83,27.42,27.68,11173800.0],["2021-07-02",27.74,28.34,26.65,26.7,8105900.0],["2021-07-06",26.87,27.66,26.13,26.46,7088800.0],["2021-07-07",26.32,26.39,24.44,25.03,14787300.0],["2021-07-08",24.65,25.29,24.21,24.82,7574600.0],["2021-07-09",24.64,25.09,24.25,25.08,7442900.0],["2021-07-12",25.2,25.36,24.0,24.25,8258200.0],["2021-07-13",24.28,24.48,23.2,23.26,10802100.0],["2021-07-14",23.2,23.89,22.53,23.2,8785000.0],["2021-07-15",23.16,24.49,22.83,23.68,8402700.0],["2021-07-16",23.59,24.09,22.61,22.86,9517700.0],["2021-07-19",22.36,23.49,21.47,23.03,8523900.0],["2021-07-20",23.11,23.78,22.64,23.57,4662000.0],["2021-07-21",23.77,24.599,23.62,24.23,5180000.0],["2021-07-22",24.31,24.74,22.93,23.42,6274100.0],["2021-07-23",23.02,23.22,22.33,22.44,5931100.0],["2021-07-26",22.25,22.84,21.68,22.58,5020100.0],["2021-07-27",22.42,22.58,21.18,21.41,10151900.0],["2021-07-28",21.83,24.47,21.83,24.2,17968900.0],["2021-07-29",24.35,24.47,22.48,22.64,10351200.0],["2021-07-30",22.5,23.66,22.27,22.91,8384600.0],["2021-08-02",22.9,23.8,21.93,23.08,11960000.0],["2021-08-03",23.16,23.16,21.51,21.8,13947700.0],["2021-08-04",21.79,22.365,21.53,21.97,7373800.0],["2021-08-05",21.98,22.34,21.41,21.91,8088800.0],["2021-08-06",22.0,22.11,21.48,22.03,6262400.0],["2021-08-09",22.03,24.71,21.98,24.01,16122600.0],["2021-08-10",23.52,24.55,23.33,24.1,9539700.0],["2021-08-11",24.17,24.37,22.59,22.75,7692500.0],["2021-08-12",22.91,22.92,22.11,22.52,4000600.0],["2021-08-13",22.5,22.52,21.41,21.74,9072900.0],["2021-08-16",21.75,21.75,20.32,20.66,8889000.0],["2021-08-17",20.4,20.6,19.83,20.23,9341700.0],["2021-08-18",20.5,21.01,19.91,20.3,7053400.0],["2021-08-19",20.14,20.17,19.26,19.3,9734300.0],["2021-08-20",19.19,19.99,19.12,19.61,6496300.0],["2021-08-23",19.72,20.74,19.6,20.59,6409200.0],["2021-08-24",20.84,21.405,20.79,21.3,5520800.0],["2021-08-25",20.93,21.57,20.36,21.25,5632000.0],["2021-08-26",21.19,22.55,21.1,21.27,7292400.0],["2021-08-27",21.27,22.09,21.03,21.48,5076900.0],["2021-08-30",21.5,21.74,20.76,21.4,4006200.0],["2021-08-31",21.36,22.3,21.35,22.0,4623600.0],["2021-09-01",22.0,22.54,21.66,22.2,5816700.0],["2021-09-02",22.24,23.36,22.08,22.46,7471800.0],["2021-09-03",22.76,22.8,21.811,22.45,4254400.0],["2021-09-07",22.12,22.384,21.91,22.18,6185600.0],["2021-09-08",21.99,22.02,20.53,20.74,9784900.0],["2021-09-09",20.71,21.684,20.6,21.39,4290400.0],["2021-09-10",21.42,21.98,20.99,21.08,4988700.0],["2021-09-13",21.04,21.68,20.41,21.15,4548900.0],["2021-09-14",21.19,21.68,20.55,20.86,4582500.0],["2021-09-15",20.99,21.28,20.502,20.61,6753800.0],["2021-09-16",20.5,21.51,20.37,21.34,6063300.0],["2021-09-17",21.21,21.82,21.18,21.8,14081900.0],["2021-09-20",21.0,21.33,20.34,20.79,7040100.0],["2021-09-21",23.18,24.56,22.51,24.12,44795500.0],["2021-09-22",24.16,24.44,23.13,23.61,14040100.0],["2021-09-23",23.77,27.66,23.74,27.05,34959400.0],["2021-09-24",26.45,28.74,26.15,27.0,28842400.0],["2021-09-27",27.28,28.05,25.92,26.82,13354800.0],["2021-09-28",26.28,26.6,24.93,25.27,11511700.0],["2021-09-29",25.67,27.08,25.35,25.46,10310000.0],["2021-09-30",25.45,25.63,24.07,24.54,8542100.0],["2021-10-01",24.52,24.885,23.76,24.51,5750400.0],["2021-10-04",24.32,24.32,22.701,22.96,7373500.0],["2021-10-05",22.97,23.5,22.33,22.62,7131900.0],["2021-10-06",22.25,22.87,21.96,22.48,5104500.0],["2021-10-07",22.78,23.29,22.41,22.82,5326800.0],["2021-10-08",23.12,24.5,23.12,23.26,8965900.0],["2021-10-11",23.42,23.77,22.9,23.21,3794600.0],["2021-10-12",23.43,24.58,23.25,24.39,5561300.0],["2021-10-13",24.57,25.32,23.95,24.3,8198400.0],["2021-10-14",24.49,24.8,23.9,24.61,5336200.0],["2021-10-15",25.08,25.18,24.08,24.11,4800900.0],["2021-10-18",24.0,24.85,23.8,24.68,4848000.0],["2021-10-19",24.93,25.36,24.28,25.33,5724600.0],["2021-10-20",25.31,25.35,24.6,25.14,4434900.0],["2021-10-21",25.21,26.17,24.82,24.91,5710800.0],["2021-10-22",24.85,24.9,22.75,23.1,10673400.0],["2021-10-25",23.3,25.705,23.29,25.53,11968500.0],["2021-10-26",25.85,26.866,25.3,25.63,11464600.0],["2021-10-27",25.2,25.42,23.234,23.44,11559800.0],["2021-10-28",23.73,25.72,23.461,25.4,11482000.0],["2021-10-29",25.29,29.74,25.16,28.94,45338100.0],["2021-11-01",28.99,30.65,28.09,29.77,19193000.0],["2021-11-02",29.85,29.87,27.32,29.11,13968200.0],["2021-11-03",29.23,31.85,29.16,31.64,19089200.0],["2021-11-04",32.02,34.17,30.8,31.56,20431900.0],["2021-11-05",31.61,31.82,30.37,31.02,9033800.0],["2021-11-08",31.64,38.68,31.59,37.63,37939900.0],["2021-11-09",38.0,38.375,34.51,36.74,17507500.0],["2021-11-10",35.34,36.54,33.63,34.19,11969000.0],["2021-11-11",35.18,39.9,34.5,39.7,22334300.0],["2021-11-12",38.71,39.06,37.17,38.81,13789200.0],["2021-11-15",38.79,43.08,38.75,40.58,23852900.0],["2021-11-16",38.4,38.78,34.87,36.91,26171200.0],["2021-11-17",36.2,38.5,35.4,35.78,12380100.0],["2021-11-18",36.0,36.1,32.62,33.86,14147300.0],["2021-11-19",33.89,36.17,33.76,34.66,10166300.0],["2021-11-22",35.05,36.74,32.58,33.62,11360300.0],["2021-11-23",33.03,34.6,31.65,32.37,8034300.0],["2021-11-24",32.1,33.24,30.73,32.2,5374800.0],["2021-11-26",31.0,32.27,29.87,30.64,7235800.0],["2021-11-29",31.48,31.59,29.88,30.32,7426700.0],["2021-11-30",29.98,30.0,27.81,28.84,12097900.0],["2021-12-01",29.34,29.9,27.22,27.31,8384900.0],["2021-12-02",27.3,28.55,26.56,27.35,8605400.0],["2021-12-03",26.71,26.96,23.91,24.55,13890400.0],["2021-12-06",23.94,25.18,23.05,24.82,9183100.0],["2021-12-07",25.87,26.688,25.66,26.21,8538600.0],["2021-12-08",25.33,26.4,24.8,26.24,9172400.0],["2021-12-09",25.88,26.4,24.025,24.33,9693600.0],["2021-12-10",24.3,25.35,23.66,23.9,8261600.0],["2021-12-13",23.7,24.68,22.62,23.37,8156900.0],["2021-12-14",23.0,24.48,22.792,23.67,8697800.0],["2021-12-15",23.48,24.47,22.3,23.98,10050600.0],["2021-12-16",24.77,25.1,22.73,23.04,8566700.0],["2021-12-17",22.96,24.07,21.83,23.78,13453600.0],["2021-12-20",22.87,23.4,22.16,22.65,8605400.0],["2021-12-21",23.1,23.8,22.74,23.65,7290300.0],["2021-12-22",23.56,24.45,23.02,24.24,6528500.0],["2021-12-23",24.31,24.97,23.6,24.57,6453900.0],["2021-12-27",24.31,24.77,23.81,23.97,6423000.0],["2021-12-28",23.84,23.98,22.75,22.9,6657500.0],["2021-12-29",22.8,22.922,21.52,22.03,8657400.0],["2021-12-30",22.02,23.78,21.95,23.15,7984000.0],["2021-12-31",22.94,23.5,22.14,22.19,6848900.0],["2022-01-03",22.75,23.68,22.4,23.22,6992300.0],["2022-01-04",23.25,23.33,22.0,22.97,7526200.0],["2022-01-05",22.75,23.35,21.4,21.51,7789500.0],["2022-01-06",21.52,21.81,20.0,20.75,8989100.0],["2022-01-07",20.93,21.77,20.5,21.01,5933900.0],["2022-01-10",20.73,20.78,19.21,20.23,10479200.0],["2022-01-11",20.17,21.59,19.885,21.3,8029700.0],["2022-01-12",21.57,21.81,20.6,20.94,5649300.0],["2022-01-13",21.3,21.59,20.31,20.59,10338300.0],["2022-01-14",20.39,21.06,19.93,20.68,7223300.0],["2022-01-18",20.2,20.288,19.42,19.5,8395400.0],["2022-01-19",19.61,19.84,17.9,17.92,16233000.0],["2022-01-20",18.17,18.83,17.21,17.3,10249600.0],["2022-01-21",16.97,17.0,15.64,15.72,14942100.0],["2022-01-24",14.85,15.89,13.76,15.89,16370800.0],["2022-01-25",15.7,16.127,14.9,15.31,7505400.0],["2022-01-26",15.69,16.89,15.28,15.48,10737200.0],["2022-01-27",15.9,15.93,14.02,14.11,13023500.0],["2022-01-28",14.01,14.53,13.43,14.42,10540000.0],["2022-01-31",14.9,16.77,14.597,16.69,10702000.0],["2022-02-01",16.9,17.615,16.17,17.54,10758700.0],["2022-02-02",17.5,17.8,16.38,16.7,7559900.0],["2022-02-03",16.11,16.98,15.865,15.99,6827700.0],["2022-02-04",15.84,16.509,15.64,16.42,7393100.0],["2022-02-07",16.51,17.42,16.305,16.38,5563000.0],["2022-02-08",16.25,16.87,16.03,16.65,5179000.0],["2022-02-09",16.87,17.48,16.61,17.4,6165400.0],["2022-02-10",17.0,17.875,16.6,16.71,6311200.0],["2022-02-11",16.79,17.1,15.7,15.87,6515000.0],["2022-02-14",15.67,16.668,15.65,15.82,5696300.0],["2022-02-15",16.26,17.58,16.26,17.51,7535300.0],["2022-02-16",17.3,17.359,16.78,16.99,7880000.0],["2022-02-17",16.65,17.86,16.06,16.16,11083500.0],["2022-02-18",16.3,16.44,15.371,15.61,6674700.0],["2022-02-22",15.29,15.64,14.35,14.77,8913000.0],["2022-02-23",14.91,15.18,14.0,14.11,8790600.0],["2022-02-24",13.4,15.4,13.21,15.37,10298200.0],["2022-02-25",15.16,15.5,14.51,15.35,6543700.0],["2022-02-28",15.49,16.56,15.143,16.14,7785900.0],["2022-03-01",16.02,16.65,15.81,16.37,7064400.0],["2022-03-02",16.33,16.52,15.44,15.79,7089700.0],["2022-03-03",15.77,15.94,15.111,15.22,4540400.0],["2022-03-04",15.19,15.3,14.21,14.29,7696300.0],["2022-03-07",14.65,15.045,14.27,14.28,8011000.0],["2022-03-08",14.25,15.32,13.77,14.84,10352900.0],["2022-03-09",15.35,16.18,15.17,16.01,7270200.0],["2022-03-10",15.5,15.925,15.325,15.85,4959700.0],["2022-03-11",15.99,16.05,14.86,14.9,5562700.0],["2022-03-14",14.63,14.89,13.77,13.9,9955500.0],["2022-03-15",13.74,14.37,13.23,14.35,7732400.0],["2022-03-16",14.7,15.72,14.59,15.69,9436400.0],["2022-03-17",15.36,16.53,15.29,16.52,6875100.0],["2022-03-18",16.33,17.52,16.32,17.07,9259100.0],["2022-03-21",17.0,17.24,16.45,16.89,5536800.0],["2022-03-22",16.95,17.76,16.8,17.57,6242600.0],["2022-03-23",17.22,18.02,16.98,17.37,5702600.0],["2022-03-24",17.54,17.85,16.94,17.77,4955600.0],["2022-03-25",17.73,17.8,17.01,17.29,3469300.0],["2022-03-28",17.5,19.5,17.48,18.48,23268700.0],["2022-03-29",19.05,20.67,18.6,20.35,17163400.0],["2022-03-30",19.99,21.189,19.77,20.16,11366300.0],["2022-03-31",20.22,20.49,19.32,19.99,8196300.0],["2022-04-01",20.3,20.56,19.7,20.25,6937900.0],["2022-04-04",20.5,21.76,20.42,21.58,8687600.0],["2022-04-05",21.76,22.21,20.06,20.14,8040800.0],["2022-04-06",19.97,19.97,18.67,19.29,8008700.0],["2022-04-07",19.09,19.46,18.035,18.76,5848900.0],["2022-04-08",18.39,18.61,17.83,17.95,4928300.0],["2022-04-11",17.52,18.377,17.07,17.96,5665100.0],["2022-04-12",18.0,18.92,17.635,17.77,5195900.0],["2022-04-13",17.82,18.625,17.49,18.48,4604900.0],["2022-04-14",18.52,18.87,18.075,18.21,3784800.0],["2022-04-18",18.14,18.26,16.761,17.17,6543000.0],["2022-04-19",17.16,18.075,16.835,17.95,5381400.0],["2022-04-20",17.75,17.966,16.98,17.1,5086100.0],["2022-04-21",17.4,17.66,15.91,16.01,6454400.0],["2022-04-22",15.96,16.39,15.515,15.62,5214700.0],["2022-04-25",15.28,15.9,15.13,15.67,7149100.0],["2022-04-26",15.44,15.63,14.36,14.38,8840700.0],["2022-04-27",14.93,15.51,14.415,14.79,7664300.0],["2022-04-28",15.12,15.44,13.88,15.41,7442000.0],["2022-04-29",15.5,15.84,14.93,14.94,5417900.0],["2022-05-02",14.9,15.95,14.52,15.92,6359900.0],["2022-05-03",16.01,16.35,15.58,15.85,4647200.0],["2022-05-04",15.55,16.51,15.22,16.5,7630100.0],["2022-05-05",16.03,16.14,14.85,15.15,6091400.0],["2022-05-06",15.15,15.185,14.04,14.6,5749700.0],["2022-05-09",14.13,14.14,12.67,12.71,10329200.0],["2022-05-10",13.15,13.4,11.6,12.04,12348300.0],["2022-05-11",11.83,12.15,10.335,10.37,13368400.0],["2022-05-12",10.08,11.31,10.0,11.02,12330800.0],["2022-05-13",11.905,12.53,11.5,12.36,10407400.0],["2022-05-16",12.12,12.435,11.37,11.47,9477400.0],["2022-05-17",11.74,12.27,11.47,12.12,8752800.0],["2022-05-18",11.95,12.37,11.27,11.43,8266300.0],["2022-05-19",11.4,12.69,11.37,12.3,8460100.0],["2022-05-20",12.53,12.68,11.45,12.1,7705200.0],["2022-05-23",12.13,12.13,11.275,11.8,8175400.0],["2022-05-24",11.53,11.65,10.69,10.82,7175600.0],["2022-05-25",10.82,11.29,10.61,11.18,6327600.0],["2022-05-26",11.09,12.29,10.98,12.19,7275400.0],["2022-05-27",12.29,13.33,12.29,13.31,6513300.0],["2022-05-31",13.31,13.55,12.58,12.79,6759100.0],["2022-06-01",12.79,13.01,11.75,11.99,7320200.0],["2022-06-02",11.95,12.515,11.84,12.24,9397700.0],["2022-06-03",11.8,12.041,11.45,11.76,5858500.0],["2022-06-06",12.11,12.66,11.834,12.06,8760400.0],["2022-06-07",11.85,12.115,11.59,11.96,8580900.0],["2022-06-08",11.95,12.39,11.63,11.65,6671700.0],["2022-06-09",11.56,11.63,10.995,11.0,6791100.0],["2022-06-10",10.82,10.95,10.07,10.15,11112600.0],["2022-06-13",9.51,9.65,8.7,8.84,15457900.0],["2022-06-14",8.96,8.97,8.5,8.76,8836200.0],["2022-06-15",8.75,9.39,8.7,9.21,10433200.0],["2022-06-16",8.84,8.87,8.221,8.39,9528100.0],["2022-06-17",8.5,9.0,8.41,8.87,8226900.0],["2022-06-21",9.11,9.56,9.065,9.08,8397700.0],["2022-06-22",8.88,9.54,8.81,9.11,7627000.0],["2022-06-23",9.23,9.5,8.965,9.47,6705400.0],["2022-06-24",9.55,9.959,9.475,9.77,10258400.0],["2022-06-27",9.8,9.92,9.35,9.56,4576700.0],["2022-06-28",9.51,9.88,9.02,9.04,5731000.0],["2022-06-29",9.03,9.03,8.52,8.81,5764600.0],["2022-06-30",8.64,8.825,8.265,8.59,5388100.0],["2022-07-01",8.6,8.88,8.455,8.67,5166100.0],["2022-07-05",8.58,9.33,8.275,9.33,6605500.0],["2022-07-06",9.24,9.48,9.01,9.15,4792800.0],["2022-07-07",9.29,9.93,9.27,9.9,6870600.0],["2022-07-08",9.72,10.29,9.63,9.97,7074400.0],["2022-07-11",9.81,9.84,9.1,9.27,5540100.0],["2022-07-12",9.3,9.59,9.129,9.42,3753600.0],["2022-07-13",9.2,9.81,9.0,9.71,4314900.0],["2022-07-14",9.53,9.785,9.26,9.71,4760000.0],["2022-07-15",9.84,10.04,9.5,10.03,4577400.0],["2022-07-18",10.25,10.96,10.17,10.24,8591100.0],["2022-07-19",10.51,10.795,10.36,10.62,4875900.0],["2022-07-20",10.66,11.39,10.66,11.37,6730900.0],["2022-07-21",11.38,12.07,11.15,12.05,8128800.0],["2022-07-22",12.06,12.09,10.84,11.04,5995300.0],["2022-07-25",11.07,11.074,10.59,10.84,3507500.0],["2022-07-26",10.63,10.63,10.04,10.1,8696200.0],["2022-07-27",10.31,10.48,9.99,10.44,6747900.0],["2022-07-28",10.435,10.79,9.63,10.58,9097900.0],["2022-07-29",10.65,10.94,10.232,10.82,6206100.0],["2022-08-01",10.7,10.7,10.195,10.43,5803400.0],["2022-08-02",10.27,11.35,10.18,11.18,6161600.0],["2022-08-03",11.39,12.13,11.3,12.11,7380700.0],["2022-08-04",12.17,12.56,12.075,12.31,6174300.0],["2022-08-05",12.09,12.68,11.775,12.28,4190700.0],["2022-08-08",12.29,13.077,12.25,12.48,6145400.0],["2022-08-09",12.29,12.37,11.612,11.72,4351300.0],["2022-08-10",12.36,12.695,12.11,12.67,5337600.0],["2022-08-11",12.86,13.27,12.475,12.62,7231100.0],["2022-08-12",12.84,13.685,12.47,13.63,7738300.0],["2022-08-15",13.64,13.86,13.04,13.18,6624100.0],["2022-08-16",13.19,13.235,12.59,12.71,6511000.0],["2022-08-17",12.41,12.475,11.72,11.98,6797600.0],["2022-08-18",12.05,12.09,11.743,11.92,3409600.0],["2022-08-19",11.5,11.51,11.105,11.36,5169600.0],["2022-08-22",10.99,11.139,10.66,10.68,4948000.0],["2022-08-23",10.77,10.94,10.515,10.53,3734200.0],["2022-08-24",10.5,11.45,10.42,11.25,5376100.0],["2022-08-25",11.45,11.72,11.26,11.6,4753300.0],["2022-08-26",11.57,11.72,10.84,10.98,5039400.0],["2022-08-29",10.78,11.35,10.57,10.84,3781900.0],["2022-08-30",11.04,11.261,10.62,10.72,3742600.0],["2022-08-31",10.87,11.12,10.71,11.03,3882600.0],["2022-09-01",10.81,10.842,10.182,10.51,5375400.0],["2022-09-02",10.65,10.71,10.0,10.01,5757900.0],["2022-09-06",10.04,10.07,9.69,9.72,5887600.0],["2022-09-07",9.65,10.49,9.563,10.46,5254700.0],["2022-09-08",10.16,10.44,10.02,10.44,4480800.0],["2022-09-09",10.66,11.0,10.61,10.91,4426100.0],["2022-09-12",10.96,11.52,10.9,11.52,5207100.0],["2022-09-13",10.76,11.48,10.7,11.11,5005700.0],["2022-09-14",11.0,11.49,10.829,11.46,5236000.0],["2022-09-15",11.27,12.755,11.2,11.89,10690300.0],["2022-09-16",11.39,11.84,11.22,11.31,8369900.0],["2022-09-19",11.05,11.329,10.92,11.21,4328400.0],["2022-09-20",11.18,11.28,10.165,10.18,5172800.0],["2022-09-21",10.22,10.33,9.69,9.83,8723400.0],["2022-09-22",9.85,9.97,8.91,9.12,9564700.0],["2022-09-23",9.0,9.09,8.72,9.05,6204600.0],["2022-09-26",9.05,9.585,9.0,9.01,5659300.0],["2022-09-27",9.31,9.455,8.97,9.11,4089400.0],["2022-09-28",9.1,9.34,8.98,9.23,5257000.0],["2022-09-29",9.09,9.09,8.28,8.36,7720500.0],["2022-09-30",8.31,8.83,8.26,8.41,4671000.0],["2022-10-03",8.47,9.16,8.19,9.09,7571600.0],["2022-10-04",9.47,9.75,9.29,9.63,7359800.0],["2022-10-05",9.36,9.39,8.9,9.25,4937300.0],["2022-10-06",9.3,9.63,9.04,9.15,3829600.0],["2022-10-07",8.88,8.9,8.43,8.43,6064000.0],["2022-10-10",8.41,8.42,7.815,8.0,7347900.0],["2022-10-11",7.9,8.375,7.72,8.07,6218000.0],["2022-10-12",8.07,8.255,7.785,8.18,5974700.0],["2022-10-13",7.78,8.419,7.65,8.27,5468800.0],["2022-10-14",8.45,8.54,7.68,7.72,7351600.0],["2022-10-17",7.93,8.22,7.905,8.14,4325900.0],["2022-10-18",8.52,8.67,8.17,8.33,4442000.0],["2022-10-19",8.16,8.27,7.89,7.92,4681500.0],["2022-10-20",7.81,8.21,7.78,7.82,4611800.0],["2022-10-21",7.75,8.11,7.63,8.1,4995800.0],["2022-10-24",8.05,8.09,7.6,8.08,8064000.0],["2022-10-25",8.12,9.25,8.115,9.06,9993200.0],["2022-10-26",8.97,9.405,8.645,8.69,9345700.0],["2022-10-27",8.9,8.91,8.05,8.09,7541600.0],["2022-10-28",7.922,8.3,7.78,8.19,8296500.0],["2022-10-31",8.15,8.51,8.01,8.33,8150800.0],["2022-11-01",8.68,8.785,8.25,8.28,4594200.0],["2022-11-02",8.3,8.62,8.0,8.02,6920600.0],["2022-11-03",7.95,8.5,7.84,8.11,7456200.0],["2022-11-04",8.41,8.54,7.9,8.09,8533900.0],["2022-11-07",8.23,8.31,7.63,7.81,8364600.0],["2022-11-08",7.83,8.15,7.46,7.93,6969000.0],["2022-11-09",7.76,7.77,6.73,6.74,14395300.0],["2022-11-10",7.2,7.75,7.09,7.23,12273800.0],["2022-11-11",7.21,7.675,7.13,7.51,10501200.0],["2022-11-14",7.48,7.77,7.13,7.61,6801900.0],["2022-11-15",7.93,8.39,7.85,8.11,8337700.0],["2022-11-16",7.98,7.98,7.25,7.42,7775400.0],["2022-11-17",7.25,7.41,7.05,7.15,6474200.0],["2022-11-18",7.29,7.33,6.85,7.22,11078000.0],["2022-11-21",7.01,7.23,6.83,6.86,7565000.0],["2022-11-22",6.92,6.93,6.71,6.83,6246500.0],["2022-11-23",6.9,7.235,6.85,7.09,5785900.0],["2022-11-25",7.06,7.21,6.975,7.03,2379100.0],["2022-11-28",6.9,7.02,6.605,6.63,7378900.0],["2022-11-29",6.74,6.99,6.68,6.76,6451100.0],["2022-11-30",6.84,7.51,6.75,7.49,15202200.0],["2022-12-01",7.42,7.81,7.19,7.44,9731700.0],["2022-12-02",7.23,7.579,7.162,7.55,3994900.0],["2022-12-05",7.52,7.63,7.32,7.37,6952400.0],["2022-12-06",7.43,7.49,6.85,6.9,5215300.0],["2022-12-07",6.8,6.98,6.68,6.84,4764900.0],["2022-12-08",6.92,7.165,6.722,6.96,4850300.0],["2022-12-09",6.9,7.19,6.75,7.11,5450800.0],["2022-12-12",7.03,7.38,6.97,7.04,4577200.0],["2022-12-13",7.53,7.67,6.935,7.09,6735200.0],["2022-12-14",6.64,6.91,6.361,6.69,11346500.0],["2022-12-15",6.58,6.7,6.34,6.44,6385600.0],["2022-12-16",6.37,6.52,6.1,6.19,9402400.0],["2022-12-19",6.16,6.16,5.82,5.85,5652700.0],["2022-12-20",6.61,6.72,5.74,5.77,18234200.0],["2022-12-21",5.86,5.96,5.72,5.8,5858400.0],["2022-12-22",5.77,5.77,5.41,5.64,5424300.0],["2022-12-23",5.64,5.71,5.5,5.6,3790400.0],["2022-12-27",5.53,5.54,5.17,5.18,6978500.0],["2022-12-28",5.19,5.35,5.11,5.3,6836400.0],["2022-12-29",5.43,5.65,5.355,5.63,6789100.0],["2022-12-30",5.53,5.67,5.47,5.67,5010600.0],["2023-01-03",5.85,5.93,5.3,5.4,6657500.0],["2023-01-04",5.5,5.669,5.27,5.56,5661900.0],["2023-01-05",5.5,5.505,5.28,5.41,3986700.0],["2023-01-06",5.44,5.69,5.28,5.64,3932800.0],["2023-01-09",5.8,6.45,5.735,6.3,9841300.0],["2023-01-10",6.27,6.7,6.14,6.66,6013800.0],["2023-01-11",6.76,7.31,6.52,7.21,10746900.0],["2023-01-12",7.26,7.63,6.95,7.61,8171900.0],["2023-01-13",7.42,8.35,7.37,8.3,10971700.0],["2023-01-17",8.3,8.37,7.53,7.59,10065800.0],["2023-01-18",7.72,7.97,7.27,7.36,6864600.0],["2023-01-19",7.17,7.3,6.96,7.17,5106700.0],["2023-01-20",7.36,7.74,7.18,7.73,5701200.0],["2023-01-23",7.81,8.295,7.75,8.26,8760900.0],["2023-01-24",8.1,8.31,7.6,7.87,6454600.0],["2023-01-25",7.54,8.03,7.325,7.89,5812000.0],["2023-01-26",8.2,8.33,7.68,8.14,5088900.0],["2023-01-27",8.13,9.0,8.02,8.72,12743500.0],["2023-01-30",8.53,8.74,8.01,8.03,6625900.0],["2023-01-31",8.1,8.555,8.055,8.51,6687500.0],["2023-02-01",8.6,8.87,8.25,8.74,4442100.0],["2023-02-02",9.19,10.31,9.18,9.71,15044800.0],["2023-02-03",9.31,10.23,9.08,9.23,9398700.0],["2023-02-06",8.96,9.429,8.91,9.35,5693800.0],["2023-02-07",9.3,9.33,8.705,9.17,7855500.0],["2023-02-08",9.1,9.39,8.96,9.09,5291500.0],["2023-02-09",9.4,9.54,8.525,8.59,7115000.0],["2023-02-10",8.4,8.56,7.95,8.21,5533800.0],["2023-02-13",8.25,8.58,8.02,8.38,3517300.0],["2023-02-14",8.22,8.95,7.96,8.95,6737500.0],["2023-02-15",8.98,11.9,8.98,11.84,16453800.0],["2023-02-16",10.39,10.705,9.35,9.81,16757700.0],["2023-02-17",9.75,10.52,9.67,10.31,9841100.0],["2023-02-21",10.2,10.2,9.69,9.76,5408100.0],["2023-02-22",9.77,10.1,9.71,9.89,5376800.0],["2023-02-23",10.07,10.07,9.1,9.65,7171800.0],["2023-02-24",9.48,9.54,8.98,9.08,5039400.0],["2023-02-27",9.3,9.34,8.96,9.12,3679300.0],["2023-02-28",9.12,9.665,8.975,9.57,5072600.0],["2023-03-01",9.45,9.45,8.721,8.81,6253800.0],["2023-03-02",8.7,8.91,8.41,8.88,4756600.0],["2023-03-03",9.01,9.39,8.92,9.2,4873500.0],["2023-03-06",9.36,9.37,8.64,8.78,5735800.0],["2023-03-07",8.73,8.73,8.23,8.3,5009900.0],["2023-03-08",8.2,8.2,7.63,7.82,9034500.0],["2023-03-09",7.71,7.84,7.253,7.32,4871000.0],["2023-03-10",7.27,7.569,7.045,7.35,5454000.0],["2023-03-13",7.15,7.68,6.93,7.42,4335100.0],["2023-03-14",7.555,7.65,6.99,7.05,5160100.0],["2023-03-15",6.9,7.11,6.75,7.07,4505100.0],["2023-03-16",7.01,7.48,6.96,7.39,3646600.0],["2023-03-17",7.33,7.6,7.22,7.48,4659900.0],["2023-03-20",7.43,7.73,7.36,7.56,4054500.0],["2023-03-21",7.66,7.97,7.64,7.85,3606800.0],["2023-03-22",7.88,7.88,7.5,7.51,5039700.0],["2023-03-23",7.62,7.999,7.353,7.54,4086600.0],["2023-03-24",7.45,7.63,7.295,7.58,2606100.0],["2023-03-27",7.71,7.75,7.325,7.52,3214900.0],["2023-03-28",7.5,7.62,7.42,7.49,1825800.0],["2023-03-29",7.68,7.81,7.44,7.73,3327400.0],["2023-03-30",7.97,8.0,7.69,7.73,3803600.0],["2023-03-31",7.76,8.24,7.74,8.18,4791300.0],["2023-04-03",8.08,8.325,7.72,8.02,4398200.0],["2023-04-04",8.09,8.14,7.78,7.99,2206200.0],["2023-04-05",7.9,7.9,7.22,7.33,5415000.0],["2023-04-06",7.28,7.4,7.1,7.29,2675400.0],["2023-04-10",7.25,7.48,7.01,7.44,4206900.0],["2023-04-11",7.53,7.77,7.44,7.73,3876700.0],["2023-04-12",7.87,7.89,7.465,7.59,4236000.0],["2023-04-13",7.6,8.09,7.6,7.82,3825100.0],["2023-04-14",7.74,7.95,7.66,7.85,2364800.0],["2023-04-17",7.9,8.145,7.81,8.0,3371000.0],["2023-04-18",8.12,8.12,7.7,7.75,3392000.0],["2023-04-19",7.7,8.04,7.6,7.97,3842200.0],["2023-04-20",7.72,7.79,7.39,7.42,5774400.0],["2023-04-21",7.34,7.51,7.24,7.45,4578000.0],["2023-04-24",7.4,7.9,7.31,7.65,4627300.0],["2023-04-25",7.52,7.53,7.175,7.29,3400300.0],["2023-04-26",7.5,7.745,7.23,7.26,7320500.0],["2023-04-27",7.37,7.48,7.05,7.22,6060300.0],["2023-04-28",7.02,7.19,6.81,7.0,5483100.0],["2023-05-01",7.0,7.11,6.445,6.52,7400600.0],["2023-05-02",6.27,6.33,6.02,6.16,8617500.0],["2023-05-03",6.08,6.419,5.95,6.2,4682700.0],["2023-05-04",6.2,6.27,6.06,6.1,3393200.0],["2023-05-05",6.24,6.43,6.2,6.39,4249700.0],["2023-05-08",6.43,6.44,6.22,6.39,2705300.0],["2023-05-09",6.27,6.29,6.08,6.23,3941800.0],["2023-05-10",6.38,6.48,6.13,6.16,4054800.0],["2023-05-11",6.13,6.2,5.97,6.03,3257300.0],["2023-05-12",6.0,6.08,5.8,5.81,3543000.0],["2023-05-15",5.8,5.985,5.71,5.94,3986300.0],["2023-05-16",5.83,5.9,5.72,5.86,3635200.0],["2023-05-17",5.9,6.22,5.825,6.2,5276300.0],["2023-05-18",6.11,6.21,5.98,6.19,6534900.0],["2023-05-19",6.19,6.19,5.974,6.04,6282900.0],["2023-05-22",6.09,6.96,6.015,6.78,9337000.0],["2023-05-23",6.67,6.94,6.62,6.65,4357700.0],["2023-05-24",6.5,6.565,6.26,6.45,2996400.0],["2023-05-25",6.51,6.596,6.14,6.24,3099000.0],["2023-05-26",6.26,6.43,6.2,6.32,2660900.0],["2023-05-30",6.49,6.59,6.235,6.44,3883800.0],["2023-05-31",6.36,6.51,6.25,6.49,4556400.0],["2023-06-01",6.49,6.61,6.27,6.54,4340000.0],["2023-06-02",6.7,6.76,6.54,6.66,3347500.0],["2023-06-05",6.73,6.88,6.59,6.81,3217800.0],["2023-06-06",6.8,7.38,6.682,7.29,5969000.0],["2023-06-07",7.36,7.58,7.18,7.33,5641900.0],["2023-06-08",6.64,6.945,6.55,6.81,9252000.0],["2023-06-09",6.82,6.875,6.1,6.3,9889500.0],["2023-06-12",6.34,6.675,6.22,6.57,5325900.0],["2023-06-13",6.7,7.655,6.685,7.5,11578100.0],["2023-06-14",7.66,7.74,7.32,7.49,7852100.0],["2023-06-15",7.37,7.92,7.3,7.89,7771300.0],["2023-06-16",8.02,8.04,7.465,7.62,8255200.0],["2023-06-20",7.5,7.68,7.265,7.43,5281700.0],["2023-06-21",7.4,7.44,6.88,7.06,6184700.0],["2023-06-22",6.9,6.957,6.67,6.77,4261400.0],["2023-06-23",6.62,6.87,6.53,6.84,4874400.0],["2023-06-26",6.84,7.1,6.63,6.64,3231000.0],["2023-06-27",6.73,6.94,6.64,6.93,2422300.0],["2023-06-28",6.9,7.315,6.795,7.28,3958000.0],["2023-06-29",7.33,7.85,7.3,7.82,5858900.0],["2023-06-30",7.9,8.14,7.83,7.99,6871000.0],["2023-07-03",8.14,8.56,8.1,8.24,4463800.0],["2023-07-05",8.23,8.685,7.92,8.62,7913800.0],["2023-07-06",8.45,8.625,7.93,8.61,6916800.0],["2023-07-07",8.6,9.24,8.56,8.78,8656700.0],["2023-07-10",8.75,9.56,8.545,9.53,8147600.0],["2023-07-11",9.6,9.93,9.3,9.87,7593200.0],["2023-07-12",10.26,10.45,9.78,10.16,8291100.0],["2023-07-13",10.25,10.44,9.94,10.14,7724600.0],["2023-07-14",10.2,10.36,9.62,9.86,6806600.0],["2023-07-17",9.78,10.47,9.68,10.27,5919500.0],["2023-07-18",10.49,11.05,10.27,10.56,7740100.0],["2023-07-19",10.5,10.61,10.09,10.19,5897700.0],["2023-07-20",10.22,10.401,9.91,10.13,5696500.0],["2023-07-21",10.23,10.3,9.28,9.42,7733500.0],["2023-07-24",9.46,9.66,9.18,9.44,4621400.0],["2023-07-25",9.52,9.72,9.35,9.36,7366700.0],["2023-07-26",9.4,9.65,9.25,9.37,5570800.0],["2023-07-27",10.21,13.26,10.13,10.71,54832700.0],["2023-07-28",11.23,13.52,10.95,13.27,43678800.0],["2023-07-31",12.86,13.86,12.33,13.31,18571500.0],["2023-08-01",12.92,13.27,12.28,12.52,11492600.0],["2023-08-02",11.99,12.15,11.08,11.11,13931900.0],["2023-08-03",9.63,9.67,8.73,8.81,31447300.0],["2023-08-04",7.92,8.12,7.69,8.02,46141700.0],["2023-08-07",8.09,8.1,7.623,7.98,14770400.0],["2023-08-08",7.75,8.245,7.57,8.15,11911900.0],["2023-08-09",8.06,8.17,7.72,7.8,8779500.0],["2023-08-10",7.85,7.96,7.5,7.53,9881200.0],["2023-08-11",7.44,7.62,7.39,7.5,7302500.0],["2023-08-14",7.37,7.44,7.15,7.44,6467700.0],["2023-08-15",7.34,7.36,6.94,7.04,8418900.0],["2023-08-16",6.99,7.1,6.91,6.96,5760200.0],["2023-08-17",6.99,7.02,6.78,6.82,6976700.0],["2023-08-18",6.7,6.931,6.68,6.82,5922700.0],["2023-08-21",6.89,6.99,6.73,6.92,4491300.0],["2023-08-22",7.03,7.07,6.7,6.82,4747900.0],["2023-08-23",6.76,6.925,6.71,6.84,4356500.0],["2023-08-24",6.87,6.885,6.63,6.71,4219100.0],["2023-08-25",6.74,6.945,6.69,6.91,4524700.0],["2023-08-28",7.0,7.042,6.82,6.86,3511200.0],["2023-08-29",6.79,7.375,6.76,7.27,7939400.0],["2023-08-30",7.23,7.26,7.06,7.15,5143200.0],["2023-08-31",7.21,7.3,7.09,7.14,5300200.0],["2023-09-01",7.18,7.24,7.03,7.08,4216600.0],["2023-09-05",7.08,7.14,6.91,7.0,4043100.0],["2023-09-06",6.94,7.01,6.81,7.0,3245300.0],["2023-09-07",6.8,7.005,6.66,6.96,4293700.0],["2023-09-08",6.96,6.97,6.71,6.87,3459100.0],["2023-09-11",7.0,7.05,6.85,6.93,4321000.0],["2023-09-12",6.86,7.29,6.83,7.07,4714700.0],["2023-09-13",7.03,7.12,6.934,6.98,3560400.0],["2023-09-14",7.04,7.26,7.0,7.14,4330500.0],["2023-09-15",7.13,7.257,6.875,6.93,7339900.0],["2023-09-18",6.97,7.215,6.83,6.9,7763100.0],["2023-09-19",6.9,7.115,6.84,7.03,6299800.0],["2023-09-20",7.12,7.136,6.84,6.84,4212500.0],["2023-09-21",6.7,6.71,6.46,6.49,5630900.0],["2023-09-22",6.6,6.67,6.38,6.43,3971000.0],["2023-09-25",6.36,6.54,6.32,6.39,2777300.0],["2023-09-26",6.3,6.475,6.22,6.23,3696600.0],["2023-09-27",6.35,6.45,6.185,6.35,4669600.0],["2023-09-28",6.33,6.57,6.225,6.54,4914500.0],["2023-09-29",6.65,6.9,6.584,6.69,4172700.0],["2023-10-02",6.67,6.73,6.41,6.48,3684000.0],["2023-10-03",6.3,6.415,6.08,6.12,6474600.0],["2023-10-04",6.14,6.54,6.14,6.52,5255900.0],["2023-10-05",6.41,6.479,6.171,6.25,3442700.0],["2023-10-06",6.14,6.5,6.115,6.42,3733400.0],["2023-10-09",6.2,6.37,6.08,6.21,3797800.0],["2023-10-10",6.25,6.58,6.25,6.43,5252500.0],["2023-10-11",6.5,6.59,6.31,6.37,3301600.0],["2023-10-12",6.37,6.38,6.07,6.13,4733200.0],["2023-10-13",6.09,6.18,6.01,6.07,4677700.0],["2023-10-16",6.1,6.33,6.06,6.28,3433100.0],["2023-10-17",6.15,6.57,6.15,6.56,4984800.0],["2023-10-18",6.51,6.51,6.2,6.21,5558900.0],["2023-10-19",6.18,6.28,6.06,6.08,4097600.0],["2023-10-20",6.05,6.105,5.825,5.84,5129900.0],["2023-10-23",5.78,6.096,5.64,5.84,4624500.0],["2023-10-24",5.89,6.09,5.85,5.88,4594500.0],["2023-10-25",5.86,5.88,5.605,5.61,5899000.0],["2023-10-26",5.5,5.61,5.21,5.22,9484200.0],["2023-10-27",5.41,5.435,5.25,5.28,5370800.0],["2023-10-30",5.38,5.42,5.23,5.29,5196600.0],["2023-10-31",5.26,5.34,5.135,5.22,8770100.0],["2023-11-01",5.25,5.27,4.99,5.09,5763600.0],["2023-11-02",5.24,5.68,5.24,5.68,7292800.0],["2023-11-03",5.84,6.11,5.77,6.09,6290900.0],["2023-11-06",6.15,6.189,5.815,5.88,4042600.0],["2023-11-07",5.89,5.99,5.8,5.96,2921800.0],["2023-11-08",5.97,5.97,5.73,5.75,4094100.0],["2023-11-09",5.77,5.85,5.44,5.46,4795100.0],["2023-11-10",5.43,5.48,5.24,5.47,4684500.0],["2023-11-13",5.43,5.57,5.25,5.53,4023800.0],["2023-11-14",5.77,6.08,5.77,6.0,6896200.0],["2023-11-15",6.13,6.45,6.065,6.26,6000100.0],["2023-11-16",6.14,6.18,5.82,5.88,4456500.0],["2023-11-17",5.97,6.08,5.805,6.06,5306200.0],["2023-11-20",6.08,6.22,5.94,6.04,4856400.0],["2023-11-21",5.91,6.0,5.7,5.71,3552400.0],["2023-11-22",5.78,5.81,5.61,5.64,4607100.0],["2023-11-24",5.65,5.79,5.6,5.73,2140200.0],["2023-11-27",5.65,5.68,5.46,5.52,5190800.0],["2023-11-28",5.45,5.76,5.34,5.73,6824500.0],["2023-11-29",6.21,6.825,6.13,6.31,20398900.0],["2023-11-30",6.42,6.58,6.24,6.34,9260800.0],["2023-12-01",6.3,6.84,6.18,6.83,8700300.0],["2023-12-04",6.75,7.13,6.69,6.92,10977400.0],["2023-12-05",6.79,6.98,6.66,6.8,5367300.0],["2023-12-06",6.9,7.26,6.9,6.93,8057400.0],["2023-12-07",7.0,7.045,6.84,6.94,3812400.0],["2023-12-08",6.88,7.13,6.81,6.97,3587100.0],["2023-12-11",6.87,6.96,6.82,6.95,3721900.0],["2023-12-12",6.92,6.92,6.46,6.57,5029700.0],["2023-12-13",6.57,7.035,6.4,6.97,5797000.0],["2023-12-14",7.2,7.8,7.2,7.63,11459100.0],["2023-12-15",7.72,7.77,7.43,7.58,9283000.0],["2023-12-18",7.53,7.72,7.425,7.5,4368100.0],["2023-12-19",7.56,7.74,7.49,7.58,4703500.0],["2023-12-20",7.51,7.58,7.03,7.04,5895700.0],["2023-12-21",7.25,7.35,7.11,7.34,3857800.0],["2023-12-22",7.24,7.24,6.95,7.08,7935000.0],["2023-12-26",7.1,7.43,7.04,7.36,5640700.0],["2023-12-27",7.38,7.43,7.15,7.27,4680900.0],["2023-12-28",7.22,7.29,7.13,7.18,4325900.0],["2023-12-29",7.15,7.28,6.94,6.95,5742100.0],["2024-01-02",6.81,6.92,6.62,6.7,5054200.0],["2024-01-03",6.57,6.64,6.36,6.5,6244500.0],["2024-01-04",7.15,10.03,7.045,9.3,110024400.0],["2024-01-05",9.27,9.43,8.31,8.7,48084900.0],["2024-01-08",8.66,9.15,8.31,8.83,23359600.0],["2024-01-09",8.72,9.66,8.46,8.53,32874600.0],["2024-01-10",8.6,8.74,8.13,8.3,13540200.0],["2024-01-11",8.28,8.32,7.86,8.1,11109700.0],["2024-01-12",7.83,7.935,7.28,7.37,16589000.0],["2024-01-16",7.21,7.35,6.93,6.97,11885100.0],["2024-01-17",6.76,6.83,6.56,6.65,10152000.0],["2024-01-18",6.78,6.801,6.4,6.61,9409900.0],["2024-01-19",6.55,6.62,6.35,6.55,6854300.0],["2024-01-22",6.59,7.05,6.56,6.92,11234300.0],["2024-01-23",7.07,7.27,6.88,7.03,8571600.0],["2024-01-24",7.18,7.24,6.61,6.65,7382500.0],["2024-01-25",6.61,6.757,6.51,6.65,5682300.0],["2024-01-26",6.7,6.84,6.61,6.63,4016900.0],["2024-01-29",6.66,7.24,6.56,7.18,13099100.0],["2024-01-30",7.1,7.155,6.96,7.04,5678000.0],["2024-01-31",7.0,7.26,6.8,6.81,7949000.0],["2024-02-01",6.91,7.04,6.75,6.97,6047500.0],["2024-02-02",6.89,7.0,6.76,6.94,4119100.0],["2024-02-05",6.83,6.905,6.56,6.76,6201000.0],["2024-02-06",6.78,7.4,6.74,7.39,6739400.0],["2024-02-07",7.39,7.45,7.115,7.29,5168800.0],["2024-02-08",7.29,7.62,7.245,7.5,6449700.0],["2024-02-09",7.5,7.67,7.35,7.53,7007600.0],["2024-02-12",7.5,8.06,7.47,7.88,8043900.0],["2024-02-13",7.54,7.74,7.39,7.48,6264500.0],["2024-02-14",7.64,7.88,7.52,7.67,8945900.0],["2024-02-15",7.45,7.7,6.89,7.22,13470300.0],["2024-02-16",7.1,7.245,6.88,7.0,8902900.0],["2024-02-20",6.84,6.84,6.46,6.53,10367500.0],["2024-02-21",6.5,6.64,6.38,6.45,6143600.0],["2024-02-22",6.44,6.45,6.13,6.21,8672500.0],["2024-02-23",6.27,6.32,6.015,6.04,6359000.0],["2024-02-26",6.05,6.24,6.0,6.19,6255800.0],["2024-02-27",6.29,6.469,6.07,6.16,10861000.0],["2024-02-28",6.04,6.35,6.0,6.23,5006700.0],["2024-02-29",6.35,6.59,6.23,6.27,5836100.0],["2024-03-01",6.28,6.38,6.07,6.24,5258300.0],["2024-03-04",6.26,6.261,5.96,6.14,5896600.0],["2024-03-05",5.99,6.08,5.94,5.96,4687300.0],["2024-03-06",6.03,6.095,5.87,6.03,5252100.0],["2024-03-07",6.04,6.13,5.933,6.03,4611700.0],["2024-03-08",6.13,6.38,6.04,6.04,6126000.0],["2024-03-11",6.07,6.24,6.03,6.04,4274100.0],["2024-03-12",6.05,6.09,5.92,5.97,4544700.0],["2024-03-13",5.96,6.145,5.87,5.88,4481700.0],["2024-03-14",5.85,5.865,5.535,5.58,7219700.0],["2024-03-15",5.59,5.76,5.55,5.69,4396300.0],["2024-03-18",5.75,5.76,5.63,5.7,3752400.0],["2024-03-19",5.62,5.77,5.584,5.72,3829700.0],["2024-03-20",5.72,6.02,5.65,5.94,4864800.0],["2024-03-21",6.04,6.07,5.87,5.87,5428200.0],["2024-03-22",5.86,5.865,5.66,5.67,4278100.0],["2024-03-25",5.66,6.02,5.66,5.82,5306300.0],["2024-03-26",5.9,5.96,5.75,5.75,4646300.0],["2024-03-27",5.84,6.325,5.78,6.22,10679200.0],["2024-03-28",6.29,6.45,6.18,6.29,6426900.0],["2024-04-01",6.37,6.42,6.1,6.13,6151300.0],["2024-04-02",5.94,6.1,5.85,5.9,5830100.0],["2024-04-03",5.89,6.11,5.78,6.1,4397500.0],["2024-04-04",6.19,6.26,5.865,5.9,6031000.0],["2024-04-05",5.85,6.1,5.83,5.98,4139800.0],["2024-04-08",6.05,6.259,6.05,6.14,4369500.0],["2024-04-09",6.19,6.41,6.14,6.27,5884400.0],["2024-04-10",5.96,5.96,5.76,5.94,12988900.0],["2024-04-11",5.94,6.06,5.76,6.05,5774500.0],["2024-04-12",5.98,6.03,5.78,5.81,5362600.0],["2024-04-15",5.81,5.855,5.32,5.41,10290100.0],["2024-04-16",5.36,5.6,5.32,5.45,7522500.0],["2024-04-17",5.49,5.73,5.48,5.56,6501900.0],["2024-04-18",5.53,5.63,5.371,5.45,6599600.0],["2024-04-19",5.4,5.52,5.33,5.36,6217900.0],["2024-04-22",5.37,5.47,5.18,5.39,7478600.0],["2024-04-23",5.39,5.688,5.36,5.59,6196500.0],["2024-04-24",5.66,5.71,5.44,5.48,6496200.0],["2024-04-25",5.22,5.29,4.92,5.1,12287200.0],["2024-04-26",5.13,5.535,5.11,5.39,8905500.0],["2024-04-29",5.48,5.579,5.34,5.5,7213400.0],["2024-04-30",5.38,5.46,5.315,5.42,6326500.0],["2024-05-01",5.4,5.657,5.35,5.41,4525700.0],["2024-05-02",5.57,5.62,5.36,5.58,4309300.0],["2024-05-03",5.75,5.84,5.575,5.7,5163200.0],["2024-05-06",5.78,5.9,5.76,5.83,4249900.0],["2024-05-07",5.81,5.81,5.53,5.58,4114800.0],["2024-05-08",5.42,5.505,5.34,5.44,4142000.0],["2024-05-09",5.45,5.47,5.32,5.38,5285100.0],["2024-05-10",5.42,5.47,5.23,5.39,5618700.0],["2024-05-13",5.45,6.06,5.45,5.97,12481000.0],["2024-05-14",6.2,6.42,6.14,6.26,11209300.0],["2024-05-15",6.35,6.41,5.92,6.02,5808200.0],["2024-05-16",5.98,6.035,5.77,5.81,4592500.0],["2024-05-17",5.77,5.8,5.55,5.6,6429800.0],["2024-05-20",5.63,5.69,5.5,5.66,5020400.0],["2024-05-21",5.59,5.828,5.56,5.69,4684100.0],["2024-05-22",5.66,6.04,5.61,5.77,6461400.0],["2024-05-23",5.81,5.81,5.45,5.53,5102200.0],["2024-05-24",5.58,5.82,5.58,5.8,4196600.0],["2024-05-28",5.85,5.9,5.72,5.8,4179300.0],["2024-05-29",5.65,5.73,5.58,5.72,3610100.0],["2024-05-30",5.75,6.11,5.75,5.99,6159800.0],["2024-05-31",5.99,6.06,5.7,5.91,5104700.0],["2024-06-03",6.06,6.1,5.76,5.78,3494500.0],["2024-06-04",5.7,5.78,5.62,5.64,2946200.0],["2024-06-05",5.66,5.7,5.55,5.69,2969700.0],["2024-06-06",5.62,5.72,5.555,5.69,2682100.0],["2024-06-07",5.56,5.62,5.47,5.5,3802400.0],["2024-06-10",5.45,5.75,5.43,5.71,3789700.0],["2024-06-11",5.68,5.72,5.5,5.61,2779500.0],["2024-06-12",5.8,6.15,5.57,5.57,7191700.0],["2024-06-13",5.61,5.64,5.22,5.22,8830100.0],["2024-06-14",5.22,5.26,5.035,5.09,6278600.0],["2024-06-17",5.08,5.16,5.02,5.09,4106700.0],["2024-06-18",5.07,5.13,5.02,5.04,3789100.0],["2024-06-20",5.03,5.035,4.88,4.92,5930800.0],["2024-06-21",4.92,4.94,4.76,4.92,7679300.0],["2024-06-24",4.93,5.04,4.88,4.95,4212600.0],["2024-06-25",4.91,4.99,4.83,4.83,3968500.0],["2024-06-26",4.84,4.98,4.84,4.89,5242500.0],["2024-06-27",4.86,5.105,4.67,5.03,7974700.0],["2024-06-28",5.01,5.06,4.84,4.92,5948200.0],["2024-07-01",4.95,4.98,4.8,4.87,4146500.0],["2024-07-02",4.9,4.99,4.75,4.83,4989800.0],["2024-07-03",4.86,5.08,4.84,5.06,4010900.0],["2024-07-05",5.02,5.06,4.865,5.05,4542600.0],["2024-07-08",5.06,5.14,4.975,5.07,4036300.0],["2024-07-09",5.07,5.32,5.02,5.3,6043800.0],["2024-07-10",5.3,5.45,5.21,5.41,5196300.0],["2024-07-11",7.14,7.28,6.57,7.06,86011300.0],["2024-07-12",7.05,8.63,6.98,8.25,63413400.0],["2024-07-15",8.15,8.68,8.0,8.62,29607600.0],["2024-07-16",8.7,9.31,8.44,9.14,25808700.0],["2024-07-17",8.96,9.52,8.64,8.92,26368600.0],["2024-07-18",9.0,9.315,8.34,8.37,23192100.0],["2024-07-19",8.25,8.31,7.92,8.12,14830100.0],["2024-07-22",8.15,8.27,7.68,7.95,13851500.0],["2024-07-23",7.87,8.19,7.84,8.05,9213700.0],["2024-07-24",7.9,8.0,7.45,7.46,13851600.0],["2024-07-25",6.235,7.04,6.21,6.88,22783200.0],["2024-07-26",6.96,7.25,6.785,7.04,11036600.0],["2024-07-29",7.0,7.07,6.51,6.54,11672300.0],["2024-07-30",6.54,6.675,6.435,6.54,6736500.0],["2024-07-31",6.54,6.825,6.435,6.46,8196700.0],["2024-08-01",6.43,6.48,6.015,6.09,8673800.0],["2024-08-02",5.89,6.12,5.73,6.05,9357900.0],["2024-08-05",5.495,6.28,5.48,6.25,9494800.0],["2024-08-06",6.29,6.31,5.84,5.87,6586700.0],["2024-08-07",5.92,6.11,5.66,5.66,6277700.0],["2024-08-08",5.69,5.9,5.685,5.74,4699200.0],["2024-08-09",5.75,5.84,5.62,5.68,4202000.0],["2024-08-12",5.68,5.71,5.42,5.43,5824600.0],["2024-08-13",5.51,5.78,5.51,5.76,5321200.0],["2024-08-14",5.81,5.86,5.63,5.68,3972400.0],["2024-08-15",5.81,6.02,5.788,5.83,4823200.0],["2024-08-16",5.805,5.95,5.7,5.72,5868600.0],["2024-08-19",5.74,5.83,5.69,5.8,5769100.0],["2024-08-20",5.8,5.88,5.66,5.84,4492800.0],["2024-08-21",5.87,6.17,5.795,6.16,5879100.0],["2024-08-22",6.17,6.18,5.81,5.82,5439600.0],["2024-08-23",5.9,6.135,5.875,6.1,4615400.0],["2024-08-26",6.13,6.14,5.96,6.0,3954500.0],["2024-08-27",5.94,6.08,5.895,5.99,3753900.0],["2024-08-28",5.94,5.98,5.63,5.66,5814900.0],["2024-08-29",5.77,5.94,5.71,5.76,3744200.0],["2024-08-30",5.84,5.91,5.75,5.81,3870600.0],["2024-09-03",5.76,5.77,5.43,5.52,6479300.0],["2024-09-04",5.47,5.68,5.43,5.53,4163200.0],["2024-09-05",5.52,5.62,5.42,5.43,3752900.0],["2024-09-06",5.43,5.495,5.26,5.37,4936600.0],["2024-09-09",5.4,5.6,5.36,5.48,4091100.0],["2024-09-10",5.46,5.56,5.31,5.55,3522100.0],["2024-09-11",5.56,5.88,5.502,5.86,6340400.0],["2024-09-12",5.86,5.92,5.69,5.8,3884100.0],["2024-09-13",5.86,6.03,5.8,5.95,4331700.0],["2024-09-16",5.9,5.96,5.83,5.88,3042800.0],["2024-09-17",5.98,6.06,5.9,6.0,4522900.0],["2024-09-18",5.98,6.19,5.79,5.8,5251300.0],["2024-09-19",6.0,6.04,5.85,5.93,4173700.0],["2024-09-20",5.9,5.91,5.71,5.83,6354400.0],["2024-09-23",5.86,5.87,5.65,5.7,4148400.0],["2024-09-24",5.8,5.9,5.67,5.77,4531100.0],["2024-09-25",5.74,5.75,5.64,5.65,4110600.0],["2024-09-26",5.78,5.95,5.64,5.8,5365500.0],["2024-09-27",5.86,6.24,5.86,6.01,7365800.0],["2024-09-30",5.91,6.01,5.7,5.75,5641000.0],["2024-10-01",5.72,5.77,5.36,5.37,8812300.0],["2024-10-02",5.35,5.62,5.29,5.55,5573600.0],["2024-10-03",5.46,5.535,5.415,5.49,3030000.0],["2024-10-04",5.6,5.68,5.464,5.64,3046100.0],["2024-10-07",5.64,5.67,5.45,5.57,3745700.0],["2024-10-08",5.53,5.595,5.4,5.47,4613500.0],["2024-10-09",5.47,5.58,5.42,5.46,3736000.0],["2024-10-10",5.35,5.44,5.315,5.41,3615700.0],["2024-10-11",5.36,5.67,5.36,5.62,5331500.0],["2024-10-14",5.6,5.61,5.48,5.58,4334000.0],["2024-10-15",5.55,5.65,5.45,5.49,3606900.0],["2024-10-16",5.53,5.59,5.44,5.51,3890800.0],["2024-10-17",5.51,5.515,5.3,5.34,6651400.0],["2024-10-18",5.38,5.415,5.23,5.28,7448300.0],["2024-10-21",5.27,5.27,5.133,5.2,6313000.0],["2024-10-22",5.2,5.33,5.13,5.3,5585700.0],["2024-10-23",5.3,5.3,5.08,5.18,10008500.0],["2024-10-24",6.13,7.03,6.05,6.5,69175200.0],["2024-10-25",6.551,6.551,5.96,6.19,20642200.0],["2024-10-28",6.23,6.25,5.61,5.69,21491800.0],["2024-10-29",5.6,5.63,5.43,5.45,10000700.0],["2024-10-30",5.38,5.52,5.31,5.32,10307100.0],["2024-10-31",5.32,5.365,5.12,5.15,9738200.0],["2024-11-01",5.2,5.41,5.11,5.12,10360300.0],["2024-11-04",5.15,5.26,5.06,5.09,7737900.0],["2024-11-05",5.07,5.26,4.975,5.2,8035800.0],["2024-11-06",5.19,5.19,4.97,5.04,11691200.0],["2024-11-07",5.07,5.125,4.93,4.99,12903400.0],["2024-11-08",4.95,5.03,4.845,5.02,13796900.0],["2024-11-11",5.05,5.07,4.88,5.05,13614400.0],["2024-11-12",4.98,4.98,4.8,4.84,12087300.0],["2024-11-13",4.88,5.17,4.84,4.88,16368900.0],["2024-11-14",4.9,5.06,4.83,4.85,9539300.0],["2024-11-15",4.85,4.85,4.72,4.74,8826900.0],["2024-11-18",4.74,4.825,4.65,4.73,9491200.0],["2024-11-19",4.74,5.0,4.67,4.95,9988700.0],["2024-11-20",4.96,5.17,4.875,5.07,10089900.0],["2024-11-21",5.13,5.14,4.96,5.04,7920000.0],["2024-11-22",5.03,5.285,5.015,5.16,10609400.0],["2024-11-25",5.37,5.55,5.26,5.35,16522600.0],["2024-11-26",5.22,5.23,5.09,5.16,9248100.0],["2024-11-27",5.2,5.31,5.1,5.18,6561200.0],["2024-11-29",5.17,5.31,5.15,5.23,6028300.0],["2024-12-02",5.27,5.44,5.06,5.2,11950600.0],["2024-12-03",5.06,5.089,4.93,5.01,7776100.0],["2024-12-04",5.02,5.06,4.9,4.9,9604900.0],["2024-12-05",5.52,5.69,4.98,4.99,34366400.0],["2024-12-06",5.02,5.21,4.915,5.0,15508100.0],["2024-12-09",5.1,5.54,5.03,5.24,27628600.0],["2024-12-10",5.27,5.27,4.95,5.01,13852500.0],["2024-12-11",5.04,5.04,4.79,4.99,15281300.0],["2024-12-12",4.96,5.039,4.9,4.93,6956900.0],["2024-12-13",4.9,4.92,4.8,4.89,8436800.0],["2024-12-16",4.83,5.0,4.71,4.97,9528500.0],["2024-12-17",4.97,5.35,4.94,5.31,19119300.0],["2024-12-18",5.29,5.87,5.02,5.08,38544600.0],["2024-12-19",5.11,5.257,4.72,4.73,26168800.0],["2024-12-20",4.75,5.25,4.68,5.02,23601100.0],["2024-12-23",5.06,5.185,5.01,5.15,11261200.0],["2024-12-24",5.19,5.42,5.15,5.37,8859000.0],["2024-12-26",5.35,6.17,5.24,6.14,36101700.0],["2024-12-27",6.2,6.375,5.765,5.95,28684700.0],["2024-12-30",5.81,5.88,5.42,5.49,20088400.0],["2024-12-31",5.55,5.61,5.14,5.19,17899600.0],["2025-01-02",5.25,5.67,5.195,5.54,19376800.0],["2025-01-03",5.57,6.09,5.45,6.0,23656100.0],["2025-01-06",6.34,6.87,6.17,6.58,35683600.0],["2025-01-07",6.6,6.94,6.24,6.29,22075000.0],["2025-01-08",6.05,6.08,5.56,5.72,25800300.0],["2025-01-10",5.6,5.72,5.42,5.61,14576000.0],["2025-01-13",5.42,5.45,5.19,5.39,20207800.0],["2025-01-14",5.52,5.6,5.16,5.25,17693800.0],["2025-01-15",5.47,5.765,5.225,5.31,19749300.0],["2025-01-16",5.34,5.48,5.21,5.26,13295200.0],["2025-01-17",5.3,5.5,5.2,5.22,12756500.0],["2025-01-21",5.26,5.33,5.07,5.12,13623100.0],["2025-01-22",5.1,5.16,5.02,5.03,11784200.0],["2025-01-23",5.04,5.21,4.97,5.17,11029100.0],["2025-01-24",5.22,5.32,5.13,5.16,10483300.0],["2025-01-27",5.08,5.18,4.94,5.07,13937900.0],["2025-01-28",5.05,5.13,4.929,5.13,8399400.0],["2025-01-29",5.11,5.19,4.99,5.1,9465600.0],["2025-01-30",5.12,5.3,5.12,5.2,8277600.0],["2025-01-31",5.25,5.57,5.085,5.17,16989500.0],["2025-02-03",5.0,5.08,4.92,4.97,16305000.0],["2025-02-04",4.99,5.135,4.935,5.07,8743100.0],["2025-02-05",5.08,5.11,4.98,4.99,8126200.0],["2025-02-06",5.01,5.15,4.98,5.01,12254000.0],["2025-02-07",5.04,5.06,4.87,4.94,12396300.0],["2025-02-10",4.99,5.05,4.92,5.01,9485400.0],["2025-02-11",4.97,5.01,4.76,4.76,14913200.0],["2025-02-12",4.77,4.97,4.67,4.83,21253200.0],["2025-02-13",4.94,5.359,4.94,5.17,30971300.0],["2025-02-14",5.24,5.49,5.18,5.23,15415100.0],["2025-02-18",5.23,5.62,5.08,5.54,20415300.0],["2025-02-19",5.41,5.46,5.2,5.2,14047400.0],["2025-02-20",5.18,5.35,5.05,5.33,11615400.0],["2025-02-21",5.33,5.42,5.09,5.18,15107200.0],["2025-02-24",5.15,5.15,4.96,5.0,11831100.0],["2025-02-25",4.975,5.05,4.88,4.99,11281900.0],["2025-02-26",5.04,5.14,4.89,4.91,9597900.0],["2025-02-27",4.94,5.09,4.8,4.8,11803500.0],["2025-02-28",4.75,4.79,4.58,4.69,19876000.0],["2025-03-03",4.75,4.77,4.25,4.26,23162800.0],["2025-03-04",4.13,4.51,4.05,4.42,19422600.0],["2025-03-05",4.46,4.49,4.32,4.48,11191400.0],["2025-03-06",4.37,4.46,4.3,4.37,9183100.0],["2025-03-07",4.33,4.485,4.32,4.48,8877600.0],["2025-03-10",4.4,4.63,4.22,4.31,10861900.0],["2025-03-11",4.31,4.37,4.17,4.24,11139700.0],["2025-03-12",4.27,4.39,4.21,4.32,9013500.0],["2025-03-13",4.26,4.35,4.135,4.15,8147600.0],["2025-03-14",4.25,4.38,4.215,4.36,8194400.0],["2025-03-17",4.42,4.52,4.38,4.46,8930200.0],["2025-03-18",4.42,4.44,4.36,4.37,6318000.0],["2025-03-19",4.4,4.55,4.4,4.49,6918600.0],["2025-03-20",4.43,4.53,4.4,4.45,5449600.0],["2025-03-21",4.39,4.56,4.38,4.54,8269300.0],["2025-03-24",4.62,4.72,4.58,4.66,9335900.0],["2025-03-25",4.68,4.75,4.601,4.7,6835100.0],["2025-03-26",4.695,4.698,4.52,4.57,6758300.0],["2025-03-27",4.55,4.68,4.48,4.52,8182500.0],["2025-03-28",4.49,4.5,4.27,4.33,7161800.0],["2025-03-31",4.15,4.23,4.03,4.16,11333100.0],["2025-04-01",4.18,4.26,4.03,4.08,9701400.0],["2025-04-02",4.0,4.21,3.92,4.1,10103300.0],["2025-04-03",3.89,4.085,3.88,3.99,11378000.0],["2025-04-04",3.9,3.96,3.525,3.83,13592500.0],["2025-04-07",3.53,4.07,3.48,3.72,11447500.0],["2025-04-08",3.89,3.903,3.4,3.47,12118600.0],["2025-04-09",3.46,4.12,3.45,4.05,18588200.0],["2025-04-10",3.73,3.82,3.59,3.77,10453600.0],["2025-04-11",3.81,3.83,3.62,3.77,8205800.0],["2025-04-14",3.87,3.95,3.74,3.81,8062200.0],["2025-04-15",3.78,3.82,3.72,3.79,6226400.0],["2025-04-16",3.69,3.79,3.6,3.69,5821900.0],["2025-04-17",3.7,3.82,3.65,3.79,5731800.0],["2025-04-21",3.75,3.84,3.65,3.8,6207800.0],["2025-04-22",3.87,3.941,3.8,3.87,7834500.0],["2025-04-23",4.105,4.25,3.93,3.98,13142800.0],["2025-04-24",3.98,4.11,3.792,3.96,13470400.0],["2025-04-25",3.92,3.99,3.85,3.94,7453400.0],["2025-04-28",3.99,4.06,3.9,3.96,10040700.0],["2025-04-29",3.95,4.0,3.91,3.95,7258600.0],["2025-04-30",3.82,3.95,3.75,3.91,8878800.0],["2025-05-01",3.96,4.0,3.89,3.92,6738100.0],["2025-05-02",3.95,4.12,3.94,3.99,10832600.0],["2025-05-05",3.95,3.98,3.86,3.87,9286800.0],["2025-05-06",3.835,3.91,3.77,3.89,8146400.0],["2025-05-07",3.9,3.96,3.83,3.87,5897500.0],["2025-05-08",3.94,4.01,3.89,3.99,10367800.0],["2025-05-09",4.0,4.13,3.99,4.06,11211200.0],["2025-05-12",4.28,4.33,4.165,4.28,10575700.0],["2025-05-13",4.3,4.39,4.275,4.31,9740600.0],["2025-05-14",4.33,4.4,4.3,4.32,10835600.0],["2025-05-15",4.27,4.295,4.14,4.26,11624400.0],["2025-05-16",4.26,4.85,4.225,4.73,33523100.0],["2025-05-19",4.53,4.58,3.9,3.97,39818900.0],["2025-05-20",3.97,4.097,3.865,3.99,12623400.0],["2025-05-21",3.95,4.05,3.88,3.91,12953700.0],["2025-05-22",3.88,3.995,3.8,3.97,11280200.0],["2025-05-23",3.88,4.01,3.87,3.97,9192200.0],["2025-05-27",4.04,4.05,3.94,3.99,9881500.0],["2025-05-28",3.99,4.33,3.985,4.32,18364000.0],["2025-05-29",4.335,4.365,4.045,4.06,14692200.0],["2025-05-30",4.01,4.075,3.94,4.0,9335800.0],["2025-06-02",3.98,3.98,3.88,3.93,8098300.0],["2025-06-03",3.94,4.15,3.9,4.09,11237300.0],["2025-06-04",4.11,4.29,4.0,4.25,10898300.0],["2025-06-05",4.23,4.239,3.94,3.98,10551700.0],["2025-06-06",4.03,4.175,4.01,4.13,8176500.0],["2025-06-09",4.25,4.53,4.215,4.35,18657300.0],["2025-06-10",4.4,4.41,4.22,4.33,8942900.0],["2025-06-11",4.42,4.7,4.395,4.62,20091500.0],["2025-06-12",4.5,4.61,4.47,4.49,10008100.0],["2025-06-13",4.31,4.47,4.28,4.34,8643300.0],["2025-06-16",4.42,4.6,4.405,4.48,8926100.0],["2025-06-17",4.42,4.43,4.23,4.23,9215600.0],["2025-06-18",4.23,4.5,4.205,4.38,9874800.0],["2025-06-20",4.39,4.425,4.26,4.29,10829400.0],["2025-06-23",4.25,4.32,4.16,4.24,7425300.0],["2025-06-24",4.33,4.4,4.28,4.33,22403300.0],["2025-06-25",6.01,6.35,5.31,5.67,178809300.0],["2025-06-26",5.69,7.71,5.6,7.65,196271300.0],["2025-06-27",7.55,7.72,6.432,6.62,108565900.0],["2025-06-30",6.68,7.07,6.51,6.72,51201500.0],["2025-07-01",6.5,6.54,6.14,6.36,36876200.0],["2025-07-02",6.3,6.855,6.28,6.8,32691500.0],["2025-07-03",6.8,7.09,6.75,7.02,19903400.0],["2025-07-07",6.8,7.04,6.65,7.01,17667600.0],["2025-07-08",7.13,8.44,7.13,8.18,73200500.0],["2025-07-09",8.115,8.785,7.93,8.36,49356300.0],["2025-07-10",8.315,9.15,8.295,9.09,52371300.0],["2025-07-11",8.815,9.77,8.71,9.23,55750300.0],["2025-07-14",9.15,10.05,9.09,10.05,47977700.0],["2025-07-15",10.455,11.15,10.19,10.85,85170300.0],["2025-07-16",10.93,11.57,10.47,11.35,79299600.0],["2025-07-17",11.45,13.79,11.45,13.6,111427800.0],["2025-07-18",14.05,15.03,13.43,14.64,148449700.0],["2025-07-21",14.03,14.09,11.56,12.52,131226000.0],["2025-07-22",11.24,14.03,11.24,13.8,104171000.0],["2025-07-23",13.21,13.59,12.42,12.83,78357300.0],["2025-07-24",12.48,13.58,12.36,12.63,65511500.0],["2025-07-25",12.355,12.6,11.11,11.97,57811200.0],["2025-07-28",11.84,12.28,10.722,10.98,57335600.0],["2025-07-29",10.84,11.045,9.2,9.28,73326200.0],["2025-07-30",9.31,9.31,8.48,8.78,61129100.0],["2025-07-31",8.8,9.05,8.585,8.6,37738700.0],["2025-08-01",8.2,8.49,8.1,8.26,31166700.0],["2025-08-04",8.37,8.478,8.115,8.3,23176900.0],["2025-08-05",9.0,9.11,8.43,8.69,54206400.0],["2025-08-06",8.46,8.745,8.205,8.28,28528600.0],["2025-08-07",8.31,9.26,8.31,9.24,38848000.0],["2025-08-08",9.49,9.6,8.71,8.76,34527900.0],["2025-08-11",8.87,9.26,8.816,9.08,23752200.0],["2025-08-12",9.0,9.4,8.96,9.35,25131500.0],["2025-08-13",9.43,9.7,9.14,9.44,21309600.0],["2025-08-14",9.26,9.69,8.85,9.09,27697800.0],["2025-08-15",9.16,9.26,8.8,9.03,14441700.0],["2025-08-18",8.99,9.11,8.55,8.8,16805900.0],["2025-08-19",8.8,8.85,7.83,7.91,24514200.0],["2025-08-20",7.85,7.96,7.65,7.91,13718400.0],["2025-08-21",7.89,8.01,7.755,7.87,10890300.0],["2025-08-22",7.86,8.23,7.78,8.16,14821000.0],["2025-08-25",8.05,8.22,7.8,8.05,12485200.0],["2025-08-26",8.11,8.56,8.11,8.33,17287100.0],["2025-08-27",8.17,8.315,7.995,8.04,10768400.0],["2025-08-28",8.13,8.23,8.022,8.1,8620100.0],["2025-08-29",8.19,8.19,7.75,7.93,12270600.0],["2025-09-02",7.77,7.84,7.55,7.73,11386700.0],["2025-09-03",7.8,8.15,7.695,7.78,12274100.0],["2025-09-04",7.66,7.697,7.4,7.65,12595800.0],["2025-09-05",7.81,7.944,7.64,7.84,9675400.0],["2025-09-08",10.06,10.68,9.26,9.49,102502700.0],["2025-09-09",9.625,9.65,8.3,8.53,52713200.0],["2025-09-10",8.6,8.61,8.21,8.35,22368600.0],["2025-09-11",8.34,9.29,8.29,8.85,37105900.0],["2025-09-12",8.88,9.96,8.715,9.95,39085000.0],["2025-09-15",10.05,10.525,9.41,10.36,41060200.0],["2025-09-16",10.3,10.725,9.88,10.15,41376800.0],["2025-09-17",9.91,10.64,9.854,10.26,41686500.0],["2025-09-18",10.38,12.265,10.225,12.13,66639500.0],["2025-09-19",12.18,13.44,11.94,13.42,74324800.0],["2025-09-22",13.07,14.1,12.63,13.44,52301400.0],["2025-09-23",13.43,14.168,13.05,13.53,43548600.0],["2025-09-24",13.79,14.02,12.335,12.49,43754300.0],["2025-09-25",11.97,12.845,11.49,12.5,39952500.0],["2025-09-26",12.59,12.93,12.09,12.66,29247400.0],["2025-09-29",13.13,13.41,12.13,12.38,37097100.0],["2025-09-30",13.0,13.62,12.05,12.32,50852500.0],["2025-10-01",12.3,14.85,12.08,14.59,87787600.0],["2025-10-02",14.54,15.24,14.08,14.3,58202900.0],["2025-10-03",14.64,16.49,14.24,15.92,76384400.0],["2025-10-06",16.03,16.68,15.64,15.72,50445100.0],["2025-10-07",16.0,16.31,14.97,15.33,58153900.0],["2025-10-08",16.24,17.77,14.821,15.33,84543300.0],["2025-10-09",15.4,16.33,14.98,14.99,68609300.0],["2025-10-10",15.1,16.89,14.6,14.7,75794900.0],["2025-10-13",15.39,17.788,15.34,16.99,63441500.0],["2025-10-14",16.66,17.145,15.811,16.88,42128400.0],["2025-10-15",17.57,19.07,16.78,17.85,75560700.0],["2025-10-16",18.02,18.25,15.39,15.46,54427100.0],["2025-10-17",15.29,15.975,14.915,15.36,29748900.0],["2025-10-20",15.62,16.18,15.145,16.14,27332200.0],["2025-10-21",15.86,16.205,15.42,15.52,22380900.0],["2025-10-22",15.09,15.4,13.09,13.58,58317600.0],["2025-10-23",14.41,15.38,13.89,14.66,40157600.0],["2025-10-24",15.35,16.98,14.93,16.82,48383100.0],["2025-10-27",16.89,17.45,16.23,16.28,35507400.0],["2025-10-28",16.4,16.49,15.02,15.59,57775600.0],["2025-10-29",15.63,16.35,15.332,15.84,55121300.0],["2025-10-30",15.53,16.1,15.2,15.79,20613500.0],["2025-10-31",16.08,18.56,15.819,18.44,83841400.0],["2025-11-03",17.72,17.86,15.88,16.21,45152600.0],["2025-11-04",15.5,16.0,14.761,15.44,25714700.0],["2025-11-05",15.68,17.71,15.52,17.07,43567300.0],["2025-11-06",16.9,17.0,15.83,15.9,23778900.0],["2025-11-07",15.64,16.62,14.835,16.62,33246200.0],["2025-11-10",17.19,17.58,15.13,16.28,51942700.0],["2025-11-11",16.12,16.13,15.275,15.91,36029300.0],["2025-11-12",16.01,16.22,14.55,14.64,36387600.0],["2025-11-13",14.4,14.529,13.49,13.57,33505900.0],["2025-11-14",13.02,14.1,12.77,13.43,29718900.0],["2025-11-17",13.31,13.798,12.645,12.95,23617100.0],["2025-11-18",12.8,13.48,12.44,12.97,30869100.0],["2025-11-19",12.58,12.905,12.19,12.46,23908200.0],["2025-11-20",12.84,13.26,11.67,11.72,27515700.0],["2025-11-21",11.59,11.8,10.56,11.47,31916300.0],["2025-11-24",11.44,11.91,11.36,11.83,17137300.0],["2025-11-25",11.71,11.97,11.295,11.86,13320200.0],["2025-11-26",12.02,12.22,11.82,12.08,13799700.0],["2025-11-28",12.21,12.5,12.032,12.22,6935400.0],["2025-12-01",12.02,12.04,11.575,11.73,11951100.0],["2025-12-02",11.86,12.32,11.8,12.17,13077900.0],["2025-12-03",12.14,12.48,11.81,12.41,13208700.0],["2025-12-04",12.225,13.1,12.1,12.97,18018100.0],["2025-12-05",12.945,13.02,12.55,12.55,13990800.0],["2025-12-08",12.68,12.84,12.42,12.6,12475100.0],["2025-12-09",12.45,13.0,12.35,12.75,16111600.0],["2025-12-10",12.61,12.85,12.18,12.47,19833900.0],["2025-12-11",12.25,12.8,11.85,12.79,17534100.0],["2025-12-12",12.65,12.845,11.775,11.8,15565800.0],["2025-12-15",11.8,11.82,10.81,10.83,23639400.0],["2025-12-16",10.52,11.09,10.5,10.84,19958500.0],["2025-12-17",11.49,12.07,10.71,10.74,23429600.0],["2025-12-18",11.1,11.57,10.96,11.02,16772800.0],["2025-12-19",11.26,11.62,11.14,11.43,19797100.0],["2025-12-22",11.59,11.8,11.35,11.51,13819200.0],["2025-12-23",11.25,11.76,11.09,11.43,10827800.0],["2025-12-24",11.35,11.415,11.12,11.18,5426200.0],["2025-12-26",11.15,11.18,10.875,10.92,10262500.0],["2025-12-29",10.64,10.97,10.51,10.6,12576800.0],["2025-12-30",10.6,10.67,10.37,10.38,9698200.0],["2025-12-31",10.42,10.55,10.29,10.42,10303100.0],["2026-01-02",10.55,11.06,10.325,11.06,13722600.0],["2026-01-05",11.27,11.56,11.052,11.33,17697200.0],["2026-01-06",11.4,11.6,10.945,11.31,12670100.0],["2026-01-07",11.28,11.31,10.84,10.91,10902800.0],["2026-01-08",10.85,11.25,10.7,10.89,9957700.0],["2026-01-09",10.92,10.99,10.525,10.61,11574800.0],["2026-01-12",10.61,10.91,10.425,10.72,14175400.0],["2026-01-13",10.84,10.89,10.21,10.61,15307300.0],["2026-01-14",10.465,10.835,10.31,10.79,10600900.0],["2026-01-15",10.9,10.98,10.355,10.38,11146000.0],["2026-01-16",10.43,10.715,10.12,10.55,13990700.0],["2026-01-20",10.11,10.7,10.045,10.23,16171500.0],["2026-01-21",10.47,11.38,10.405,11.05,30930800.0],["2026-01-22",11.435,11.93,10.705,10.8,22877300.0],["2026-01-23",10.88,10.96,10.35,10.36,11602200.0],["2026-01-26",10.34,10.34,9.82,9.91,13401300.0],["2026-01-27",10.07,10.17,9.83,10.15,7986900.0],["2026-01-28",10.24,10.25,9.725,9.93,10289900.0],["2026-01-29",9.91,10.09,9.5,9.855,14793000.0],["2026-01-30",9.67,9.78,8.81,8.85,21023700.0],["2026-02-02",8.82,8.92,8.57,8.68,14560100.0],["2026-02-03",8.855,9.04,8.46,8.86,14011500.0],["2026-02-04",8.82,8.84,8.17,8.49,15870400.0],["2026-02-05",8.2,8.36,7.72,7.76,18800100.0],["2026-02-06",8.025,8.495,8.01,8.47,18026900.0],["2026-02-09",9.41,9.47,8.9,9.17,27684400.0],["2026-02-10",9.07,9.415,8.93,8.94,16748900.0],["2026-02-11",9.04,9.13,8.6,8.82,19665000.0],["2026-02-12",8.18,8.6,7.75,7.765,25373100.0],["2026-02-13",7.9,8.07,7.705,7.73,12399000.0],["2026-02-17",7.485,7.58,7.18,7.2,16889400.0],["2026-02-18",7.2,7.34,6.95,7.15,18298600.0],["2026-02-19",7.21,7.23,6.98,7.17,15504000.0],["2026-02-20",7.0,7.12,6.85,6.88,15051900.0],["2026-02-23",6.77,6.88,6.67,6.85,12289500.0],["2026-02-24",6.83,7.12,6.715,7.035,14940000.0],["2026-02-25",7.1,7.17,6.97,7.03,14988500.0],["2026-02-26",6.95,7.28,6.88,7.26,16237600.0],["2026-02-27",7.02,7.03,6.85,6.92,11819800.0],["2026-03-02",6.65,6.97,6.58,6.89,10630800.0],["2026-03-03",6.61,6.76,6.45,6.54,12062000.0],["2026-03-04",6.57,7.02,6.56,7.0,15144900.0],["2026-03-05",6.9,6.97,6.71,6.92,13323900.0],["2026-03-06",6.77,6.98,6.67,6.69,11810800.0],["2026-03-09",6.48,6.825,6.39,6.8,11240200.0],["2026-03-10",6.875,7.1,6.76,6.82,9472100.0],["2026-03-11",6.86,7.09,6.82,7.0,8499800.0],["2026-03-12",6.89,6.93,6.8,6.9,8658500.0],["2026-03-13",6.94,7.11,6.71,6.73,8730000.0],["2026-03-16",6.81,7.039,6.716,6.89,8378500.0],["2026-03-17",6.89,7.14,6.795,6.96,10173200.0],["2026-03-18",6.88,7.045,6.84,6.85,7237400.0],["2026-03-19",6.75,6.965,6.63,6.89,8562300.0],["2026-03-20",6.81,6.88,6.5,6.59,9882600.0],["2026-03-23",6.74,7.12,6.69,7.05,14468200.0],["2026-03-24",6.96,7.05,6.63,6.81,8386300.0],["2026-03-25",6.99,7.105,6.821,6.88,6821600.0],["2026-03-26",6.73,6.83,6.48,6.5,8668200.0],["2026-03-27",6.38,6.45,6.21,6.26,8078900.0],["2026-03-30",6.29,6.39,5.915,5.96,11061100.0],["2026-03-31",6.12,6.4,6.07,6.38,9448500.0],["2026-04-01",6.53,6.56,6.18,6.21,7972200.0],["2026-04-02",5.93,6.37,5.9,6.36,9602000.0],["2026-04-06",6.36,6.49,6.315,6.34,6412900.0],["2026-04-07",6.24,6.28,6.01,6.21,7238400.0],["2026-04-08",6.67,6.79,6.18,6.3,8611600.0],["2026-04-09",6.28,6.33,6.15,6.18,7680200.0],["2026-04-10",6.28,6.52,6.265,6.36,6987400.0],["2026-04-13",6.23,6.46,6.19,6.44,9241000.0],["2026-04-14",6.63,6.93,6.6,6.86,17479700.0],["2026-04-15",6.95,7.23,6.93,7.17,16685100.0],["2026-04-16",7.58,7.588,6.88,7.04,18333400.0],["2026-04-17",7.24,7.45,7.05,7.1,14516000.0],["2026-04-20",6.932,7.2,6.865,7.18,12937300.0],["2026-04-21",7.385,7.4,6.94,6.98,14131600.0],["2026-04-22",7.17,7.33,7.07,7.31,25475300.0],["2026-04-23",9.657,9.657,7.13,7.41,113119200.0],["2026-04-24",7.5,8.43,6.96,7.22,64048700.0],["2026-04-27",7.1,7.75,6.97,7.06,39518800.0],["2026-04-28",6.85,7.2,6.73,6.97,21485600.0],["2026-04-29",6.95,6.955,6.55,6.84,19356500.0],["2026-04-30",6.88,7.385,6.83,7.29,25317500.0],["2026-05-01",7.22,7.495,7.11,7.26,15868100.0],["2026-05-04",7.23,7.385,7.12,7.19,10663000.0],["2026-05-05",7.21,7.385,7.13,7.26,10978100.0],["2026-05-06",7.285,7.999,7.21,7.95,22908000.0],["2026-05-07",7.93,7.94,7.17,7.35,22892200.0],["2026-05-08",7.38,7.565,7.15,7.54,17595300.0],["2026-05-11",7.42,8.34,7.41,8.03,30483400.0],["2026-05-12",7.81,8.55,7.56,8.42,32323100.0],["2026-05-13",8.69,8.98,7.92,8.66,60113100.0],["2026-05-14",8.51,8.89,8.23,8.6,30420900.0],["2026-05-15",8.09,8.13,7.89,8.01,28533400.0],["2026-05-18",8.0,8.02,7.205,7.57,26745800.0],["2026-05-19",7.475,7.54,7.13,7.3,12217400.0],["2026-05-20",7.41,7.69,7.16,7.67,17133700.0],["2026-05-21",7.63,8.5,7.6,8.38,30552500.0],["2026-05-22",8.3,8.57,8.09,8.2,21355100.0],["2026-05-26",8.39,9.04,8.16,8.71,36180600.0],["2026-05-27",8.71,9.29,8.46,9.11,30298400.0],["2026-05-28",8.995,9.41,8.84,9.13,20125600.0],["2026-05-29",9.03,9.07,8.6,8.98,27908300.0],["2026-06-01",8.83,9.425,8.69,9.14,21394700.0],["2026-06-02",9.15,9.65,9.02,9.2,21603100.0],["2026-06-03",9.05,9.325,8.73,8.76,20493300.0],["2026-06-04",8.495,9.24,8.44,9.08,20659900.0],["2026-06-05",8.84,8.865,7.5,7.67,29370700.0],["2026-06-08",7.87,7.975,7.6,7.66,12012600.0],["2026-06-09",7.71,7.79,6.96,7.32,22576300.0],["2026-06-10",7.175,7.375,7.0,7.0,20323500.0],["2026-06-11",7.01,7.256,6.85,7.23,16909700.0],["2026-06-12",7.22,7.3,6.98,7.09,12911100.0],["2026-06-15",7.49,7.6,7.2,7.23,13308100.0],["2026-06-16",7.1,7.23,6.9,6.92,14442600.0],["2026-06-17",6.965,7.255,6.87,6.9,12871400.0],["2026-06-18",7.75,8.08,7.14,8.04,85585800.0],["2026-06-22",7.86,8.49,7.58,7.61,32347500.0],["2026-06-23",7.235,7.72,7.2,7.42,22407600.0],["2026-06-24",7.39,7.4,6.98,7.12,29157800.0],["2026-06-25",7.215,7.34,6.92,7.13,18869500.0],["2026-06-26",6.95,7.23,6.94,7.16,21263400.0],["2026-06-29",7.27,7.62,7.065,7.59,23688100.0],["2026-06-30",7.46,7.72,7.39,7.56,18404700.0],["2026-07-01",7.46,7.87,7.445,7.61,18976500.0],["2026-07-02",7.705,7.815,6.975,7.07,21898400.0],["2026-07-06",7.11,7.445,7.02,7.24,15342621.591813],["2026-07-07",7.14,7.16,6.64,6.79,31400283.647591],["2026-07-08",6.65,6.75,6.38,6.63,33749301.351472],["2026-07-09",6.68,7.04,6.625,6.91,28112005.049494],["2026-07-10",6.99,6.99,6.57,6.58,21021497.64728],["2026-07-13",6.475,6.5,6.12,6.28,30616308.874357],["2026-07-14",6.405,6.485,6.29,6.42,18602547.308711],["2026-07-15",6.545,6.83,6.37,6.43,27529544.009837],["2026-07-16",6.29,6.32,5.76,5.905,28309225.768076],["2026-07-17",5.73,6.01,5.645,5.86,21261387.176304],["2026-07-20",5.93,6.03,5.84,5.89,25923668.973067],["2026-07-21",5.98,6.14,5.9,6.05,21463588.681212],["2026-07-22",6.05,6.19,5.84,5.87,29312666.162563],["2026-07-23",5.52,5.74,4.97,5.115,63816681.881891],["2026-07-24",5.03,5.1,4.81,4.885,32778480.120368],["2026-07-27",4.99,5.2,4.92,5.18,38908835.459681],["2026-07-28",5,5.2,4.77,5.17,43139085.977063],["2026-07-29",5.12,5.21,4.92,4.96,29412677.860607],["2026-07-30",5.1,5.25,5.005,5.23,25908900.508003],["2026-07-31",5.32,5.39,5.085,5.22,23886832.328862]]}