{"t":"REAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-28",28.0,30.05,27.04,28.9,19670200.0],["2019-07-01",29.47,29.49,25.145,26.55,3640600.0],["2019-07-02",26.65,26.697,25.06,25.98,1441900.0],["2019-07-03",26.0,26.2,25.2,25.5,439700.0],["2019-07-05",25.41,26.62,25.07,26.51,2166900.0],["2019-07-08",26.35,26.5,25.8,25.92,1453900.0],["2019-07-09",25.91,25.91,25.131,25.36,776800.0],["2019-07-10",25.36,26.63,25.21,26.4,493600.0],["2019-07-11",26.61,26.81,25.4,25.57,449600.0],["2019-07-12",25.47,26.0,25.315,25.79,535800.0],["2019-07-15",25.96,25.96,24.5,24.91,853100.0],["2019-07-16",24.65,25.1,24.01,24.52,840900.0],["2019-07-17",24.6,24.654,23.81,23.86,766100.0],["2019-07-18",23.71,25.1,22.91,25.06,1407400.0],["2019-07-19",25.23,25.47,24.11,24.14,1108100.0],["2019-07-22",24.18,25.28,24.18,24.79,380000.0],["2019-07-23",25.25,25.38,24.366,24.61,839700.0],["2019-07-24",24.59,24.88,24.199,24.51,380100.0],["2019-07-25",24.5,24.77,24.32,24.61,628100.0],["2019-07-26",24.85,25.88,24.54,25.85,417900.0],["2019-07-29",25.89,25.99,25.0,25.12,389900.0],["2019-07-30",25.0,25.31,23.89,24.61,582200.0],["2019-07-31",24.77,25.22,24.28,24.55,419300.0],["2019-08-01",24.55,25.4,24.41,25.0,575600.0],["2019-08-02",24.84,24.91,23.85,24.05,356900.0],["2019-08-05",23.77,23.95,23.27,23.84,419800.0],["2019-08-06",24.8,24.8,23.311,23.63,259300.0],["2019-08-07",23.6,23.93,22.73,23.0,362400.0],["2019-08-08",23.08,23.5,22.6,23.13,564600.0],["2019-08-09",22.71,23.1,17.67,17.74,3736400.0],["2019-08-12",18.0,19.576,17.73,17.88,2216100.0],["2019-08-13",18.05,18.162,16.34,17.0,2555000.0],["2019-08-14",18.74,18.75,14.09,14.28,9146700.0],["2019-08-15",15.24,16.0,14.65,15.48,4318300.0],["2019-08-16",15.9,17.39,15.69,17.24,2911100.0],["2019-08-19",17.55,17.93,16.22,17.25,2506700.0],["2019-08-20",17.02,17.55,16.776,17.16,1048500.0],["2019-08-21",17.39,17.4,16.822,17.23,796300.0],["2019-08-22",17.23,17.95,16.289,16.69,2294800.0],["2019-08-23",16.4,16.89,15.234,15.35,1366900.0],["2019-08-26",15.71,15.814,13.88,14.23,2265600.0],["2019-08-27",14.25,14.65,12.73,12.8,2279200.0],["2019-08-28",12.81,13.88,12.58,13.61,2196800.0],["2019-08-29",13.89,14.0,13.22,13.98,1507600.0],["2019-08-30",14.11,14.11,12.86,13.07,1216400.0],["2019-09-03",13.14,14.45,13.07,13.81,2213900.0],["2019-09-04",13.82,14.49,13.704,14.26,1587500.0],["2019-09-05",14.7,15.33,14.6,15.0,1623500.0],["2019-09-06",15.03,15.94,14.65,15.37,1303400.0],["2019-09-09",15.39,15.582,14.74,15.33,1023800.0],["2019-09-10",15.16,17.05,14.87,16.18,2251000.0],["2019-09-11",16.28,16.5,15.61,16.35,1387900.0],["2019-09-12",16.18,17.1,16.05,16.92,970200.0],["2019-09-13",16.83,17.37,16.66,17.01,1002600.0],["2019-09-16",16.84,17.07,16.52,16.75,1127000.0],["2019-09-17",16.56,18.04,16.5,17.37,1222000.0],["2019-09-18",17.4,17.41,16.08,16.29,1670300.0],["2019-09-19",16.38,17.0,16.36,16.81,913900.0],["2019-09-20",16.76,17.08,16.5,16.93,4132400.0],["2019-09-23",17.77,18.25,17.1,17.65,1394200.0],["2019-09-24",17.72,17.94,16.31,17.08,1808900.0],["2019-09-25",16.92,18.49,16.92,18.33,1222900.0],["2019-09-26",18.02,19.05,18.0,18.69,1027200.0],["2019-09-27",18.55,20.235,18.25,19.35,2103900.0],["2019-09-30",19.38,22.41,19.38,22.36,2017500.0],["2019-10-01",22.23,22.25,20.13,20.82,2260500.0],["2019-10-02",20.18,20.489,18.76,18.85,1989600.0],["2019-10-03",18.64,19.149,17.31,18.91,2479200.0],["2019-10-04",18.9,20.15,18.7,20.14,1049600.0],["2019-10-07",20.15,21.33,19.22,20.88,998000.0],["2019-10-08",20.53,21.5,20.0,21.1,777700.0],["2019-10-09",21.23,21.5,20.3,21.23,1070000.0],["2019-10-10",21.06,22.72,21.05,22.53,2881900.0],["2019-10-11",23.54,23.78,21.2,22.13,1762400.0],["2019-10-14",22.24,22.43,20.45,21.43,1278300.0],["2019-10-15",21.44,21.7,20.74,21.11,1004200.0],["2019-10-16",21.0,22.24,21.0,21.75,800000.0],["2019-10-17",21.41,22.75,21.41,22.66,1079600.0],["2019-10-18",22.61,23.0,21.81,22.05,770300.0],["2019-10-21",21.61,22.17,21.31,21.64,723500.0],["2019-10-22",21.65,21.8,19.92,20.93,889600.0],["2019-10-23",20.74,20.94,18.79,19.03,965300.0],["2019-10-24",19.0,20.05,18.26,19.75,794400.0],["2019-10-25",19.54,22.94,19.14,22.13,2773400.0],["2019-10-28",22.15,23.58,21.54,23.25,2172400.0],["2019-10-29",23.25,24.51,22.78,23.5,2239400.0],["2019-10-30",23.62,24.05,22.71,23.75,1232800.0],["2019-10-31",23.74,23.75,22.3,23.11,1147900.0],["2019-11-01",23.12,23.23,21.5,22.93,1722600.0],["2019-11-04",22.88,22.88,20.4,21.73,3543700.0],["2019-11-05",22.85,22.9,18.46,19.37,5290500.0],["2019-11-06",19.24,19.351,17.55,17.93,3195900.0],["2019-11-07",18.16,18.24,17.01,17.57,1689500.0],["2019-11-08",17.5,18.09,17.1,17.66,1168300.0],["2019-11-11",17.48,19.04,17.1,18.2,1163900.0],["2019-11-12",18.43,18.69,17.87,18.33,981400.0],["2019-11-13",18.56,18.84,17.72,18.47,1828600.0],["2019-11-14",18.4,18.455,17.4,17.91,1200000.0],["2019-11-15",18.5,18.65,17.39,17.71,1719000.0],["2019-11-18",17.66,18.185,16.9,17.24,943300.0],["2019-11-19",17.25,17.64,16.65,17.55,633700.0],["2019-11-20",17.12,17.67,16.6,16.93,976800.0],["2019-11-21",17.07,17.17,15.9,16.15,1819700.0],["2019-11-22",16.099,16.42,15.75,16.36,1000400.0],["2019-11-25",16.22,16.89,16.02,16.84,891500.0],["2019-11-26",16.85,17.37,16.5,16.64,1176900.0],["2019-11-27",16.6,17.53,16.09,17.47,1098900.0],["2019-11-29",17.25,17.59,16.98,17.2,493400.0],["2019-12-02",17.23,17.23,15.81,16.0,1035800.0],["2019-12-03",15.7,16.4,15.59,16.3,1150800.0],["2019-12-04",16.45,17.65,16.45,17.34,1692400.0],["2019-12-05",17.34,17.59,16.77,16.82,1738800.0],["2019-12-06",16.78,17.66,16.78,17.65,1017700.0],["2019-12-09",17.65,17.75,17.2,17.47,612700.0],["2019-12-10",17.6,17.6,16.85,16.97,817000.0],["2019-12-11",17.22,17.5,16.75,17.08,1058300.0],["2019-12-12",17.25,18.58,17.04,18.57,1570800.0],["2019-12-13",18.5,18.66,17.91,18.6,861200.0],["2019-12-16",18.44,18.53,18.22,18.3,1312500.0],["2019-12-17",18.39,18.49,16.96,17.43,1811700.0],["2019-12-18",17.7,17.85,17.31,17.7,980600.0],["2019-12-19",17.94,18.63,17.85,18.22,1990700.0],["2019-12-20",18.4,18.7,17.923,18.58,1361000.0],["2019-12-23",18.7,18.77,18.01,18.15,1272100.0],["2019-12-24",18.07,18.6,17.69,17.81,1136400.0],["2019-12-26",17.56,18.43,17.35,18.08,4078400.0],["2019-12-27",17.93,18.56,17.85,18.32,2492100.0],["2019-12-30",18.3,18.64,17.82,18.05,1083300.0],["2019-12-31",17.85,19.11,17.8,18.85,2112200.0],["2020-01-02",19.08,19.15,17.5,17.87,3861000.0],["2020-01-03",17.5,18.57,17.44,18.44,1376800.0],["2020-01-06",18.03,18.61,17.75,17.86,933400.0],["2020-01-07",17.86,18.35,17.55,18.105,864900.0],["2020-01-08",17.99,18.16,17.32,17.36,1727700.0],["2020-01-09",17.63,18.23,17.25,18.17,1340500.0],["2020-01-10",18.04,18.18,17.73,17.79,735400.0],["2020-01-13",17.85,18.24,17.46,18.16,1057500.0],["2020-01-14",18.1,18.26,17.67,18.11,957100.0],["2020-01-15",17.84,17.94,17.37,17.74,1621500.0],["2020-01-16",17.75,18.26,17.62,18.14,980800.0],["2020-01-17",18.07,18.18,17.418,17.44,1439200.0],["2020-01-21",17.47,17.89,16.91,17.8,1328000.0],["2020-01-22",17.54,17.726,16.57,16.58,2449800.0],["2020-01-23",16.5,16.82,15.94,16.0,1341600.0],["2020-01-24",16.0,16.08,15.35,15.5,1379700.0],["2020-01-27",15.06,15.54,15.04,15.26,1008300.0],["2020-01-28",15.42,15.59,15.2,15.4,922900.0],["2020-01-29",15.44,15.44,14.95,15.09,823400.0],["2020-01-30",14.92,15.11,14.43,14.79,1128500.0],["2020-01-31",14.67,14.74,14.31,14.47,735700.0],["2020-02-03",14.6,14.73,13.96,14.03,1118600.0],["2020-02-04",14.5,14.97,14.25,14.51,1744600.0],["2020-02-05",14.78,14.86,14.27,14.42,1048700.0],["2020-02-06",14.48,14.69,14.38,14.5,880500.0],["2020-02-07",14.49,14.55,13.84,14.295,1483100.0],["2020-02-10",14.25,14.815,14.13,14.5,1265200.0],["2020-02-11",14.61,15.38,14.25,14.955,1323200.0],["2020-02-12",15.17,15.72,15.015,15.66,709800.0],["2020-02-13",15.45,15.7,15.38,15.43,570900.0],["2020-02-14",15.5,15.66,15.06,15.18,616700.0],["2020-02-18",15.19,15.75,15.15,15.24,895000.0],["2020-02-19",15.08,15.87,14.26,15.53,1609000.0],["2020-02-20",15.41,15.8,15.19,15.6,1118800.0],["2020-02-21",16.15,16.92,15.44,15.9,4241100.0],["2020-02-24",15.0,15.67,14.81,14.95,2515100.0],["2020-02-25",15.09,15.21,14.2,14.97,3356800.0],["2020-02-26",13.36,15.41,13.31,14.95,5707800.0],["2020-02-27",14.45,14.85,13.68,13.86,2985200.0],["2020-02-28",13.5,14.09,12.87,13.99,3542700.0],["2020-03-02",14.0,14.61,13.54,14.21,2549300.0],["2020-03-03",14.22,14.8,12.97,13.59,2273600.0],["2020-03-04",13.94,14.0,13.27,13.43,1922200.0],["2020-03-05",13.13,13.49,12.32,13.0,2305500.0],["2020-03-06",12.46,13.11,12.46,13.01,1818300.0],["2020-03-09",12.0,12.2,11.3,12.14,1482300.0],["2020-03-10",12.61,12.71,11.97,12.55,1653300.0],["2020-03-11",12.18,12.18,11.19,11.39,1969000.0],["2020-03-12",10.15,10.15,8.43,8.81,4159800.0],["2020-03-13",9.5,9.735,8.13,8.7,3508600.0],["2020-03-16",7.4,7.4,5.0,6.47,2821500.0],["2020-03-17",6.56,7.992,5.61,7.58,3568900.0],["2020-03-18",7.07,8.19,6.76,8.02,2896900.0],["2020-03-19",7.96,8.85,7.92,8.08,1582900.0],["2020-03-20",8.15,8.51,7.25,7.56,6286400.0],["2020-03-23",7.5,7.5,5.21,5.46,4804100.0],["2020-03-24",5.94,6.37,5.42,5.75,4079200.0],["2020-03-25",5.8,7.2,5.67,6.95,5839000.0],["2020-03-26",6.98,7.77,6.98,7.66,2304300.0],["2020-03-27",7.39,7.55,7.02,7.31,2144600.0],["2020-03-30",7.35,7.65,7.05,7.36,1160400.0],["2020-03-31",7.35,7.97,6.81,7.01,1610800.0],["2020-04-01",6.7,6.94,6.26,6.56,1415400.0],["2020-04-02",6.46,7.36,6.355,6.95,1023500.0],["2020-04-03",6.6,6.82,6.2,6.4,1550800.0],["2020-04-06",6.67,7.45,6.52,6.62,1911300.0],["2020-04-07",7.1,7.96,7.04,7.48,2052300.0],["2020-04-08",7.44,8.87,7.15,8.75,2491000.0],["2020-04-09",8.66,9.44,7.96,8.16,2102700.0],["2020-04-13",8.16,8.387,7.73,8.0,1284900.0],["2020-04-14",8.06,8.175,7.29,7.99,3651500.0],["2020-04-15",7.71,8.76,7.52,8.67,2684400.0],["2020-04-16",8.7,9.29,8.29,9.22,3851300.0],["2020-04-17",9.57,10.37,9.24,10.155,3474200.0],["2020-04-20",9.89,11.14,9.82,9.88,2944500.0],["2020-04-21",9.665,10.38,9.53,9.55,1939400.0],["2020-04-22",9.5,9.82,9.35,9.54,1590800.0],["2020-04-23",9.59,9.78,9.1,9.43,1380500.0],["2020-04-24",9.55,10.38,9.44,10.11,1711200.0],["2020-04-27",10.33,12.92,10.18,11.66,5492600.0],["2020-04-28",12.01,12.358,10.92,11.2,2116300.0],["2020-04-29",11.55,12.59,11.4,12.47,3747300.0],["2020-04-30",12.39,12.51,11.46,11.74,1329000.0],["2020-05-01",11.39,12.11,11.13,11.91,1641500.0],["2020-05-04",11.55,11.801,11.08,11.66,1798100.0],["2020-05-05",12.137,12.49,11.75,12.12,1642700.0],["2020-05-06",12.2,12.24,11.75,11.82,2039000.0],["2020-05-07",11.99,13.1,11.91,12.81,2913900.0],["2020-05-08",13.01,14.0,12.96,13.92,1571600.0],["2020-05-11",14.24,14.24,12.6,12.81,2183900.0],["2020-05-12",13.0,13.35,12.69,12.77,1046200.0],["2020-05-13",12.64,12.935,12.19,12.63,1938300.0],["2020-05-14",12.29,12.52,11.425,12.03,1697400.0],["2020-05-15",11.8,12.54,11.62,12.51,2463100.0],["2020-05-18",13.0,13.15,11.7,12.17,2397300.0],["2020-05-19",12.16,12.61,11.75,12.44,1674100.0],["2020-05-20",12.69,13.01,12.12,12.31,958700.0],["2020-05-21",12.29,12.88,11.91,12.52,1012200.0],["2020-05-22",12.5,12.58,12.17,12.49,759900.0],["2020-05-26",12.88,13.75,12.88,13.06,1134500.0],["2020-05-27",13.38,14.22,12.71,14.07,1476600.0],["2020-05-28",14.3,14.5,13.37,13.51,1174900.0],["2020-05-29",13.52,13.93,13.1,13.41,2037100.0],["2020-06-01",13.36,14.16,13.23,13.88,1574800.0],["2020-06-02",13.99,14.02,13.46,13.81,1281900.0],["2020-06-03",14.04,14.85,13.74,14.7,1532100.0],["2020-06-04",14.11,15.11,13.993,14.78,1462300.0],["2020-06-05",15.5,15.815,14.29,14.44,1933800.0],["2020-06-08",15.22,15.53,14.945,15.0,3038100.0],["2020-06-09",15.27,15.84,15.23,15.37,2867300.0],["2020-06-10",14.77,14.95,13.825,13.94,5683900.0],["2020-06-11",13.51,13.92,11.61,12.06,6154300.0],["2020-06-12",13.08,13.08,11.97,12.54,2282100.0],["2020-06-15",12.07,13.27,11.81,13.15,2267500.0],["2020-06-16",13.84,14.07,13.23,13.57,1881800.0],["2020-06-17",13.66,14.31,13.515,14.17,2296100.0],["2020-06-18",13.94,14.7,13.64,14.03,2600300.0],["2020-06-19",14.62,14.94,13.92,13.95,2250800.0],["2020-06-22",13.93,14.5,13.78,14.48,2059300.0],["2020-06-23",14.63,15.0,14.555,14.89,2409300.0],["2020-06-24",14.65,15.2,13.81,13.96,2172600.0],["2020-06-25",13.85,14.415,13.63,14.4,2608500.0],["2020-06-26",14.4,14.5,13.21,13.4,3624800.0],["2020-06-29",13.48,13.685,12.62,12.83,2013200.0],["2020-06-30",12.87,12.9,12.33,12.79,3304600.0],["2020-07-01",12.89,14.06,12.83,13.99,1571600.0],["2020-07-02",14.25,14.34,13.89,14.06,1098400.0],["2020-07-06",14.2,14.45,13.595,14.25,1490200.0],["2020-07-07",14.1,14.97,14.05,14.48,2919300.0],["2020-07-08",14.454,15.11,14.09,15.1,6246300.0],["2020-07-09",15.05,15.27,14.161,14.3,1540800.0],["2020-07-10",14.33,14.44,13.34,13.775,1931300.0],["2020-07-13",13.92,13.92,12.24,12.32,2239800.0],["2020-07-14",12.25,12.335,11.54,12.01,2653600.0],["2020-07-15",12.71,13.0,12.3,12.87,2871100.0],["2020-07-16",12.61,13.5,12.425,13.48,2354100.0],["2020-07-17",13.52,13.92,13.26,13.59,2735900.0],["2020-07-20",13.77,14.6,13.6,14.35,2433200.0],["2020-07-21",14.5,14.61,13.97,14.46,2227100.0],["2020-07-22",14.35,14.63,14.03,14.35,580800.0],["2020-07-23",14.151,14.84,13.63,13.94,1919400.0],["2020-07-24",13.71,13.74,13.05,13.17,1340800.0],["2020-07-27",13.24,13.93,13.075,13.83,1752600.0],["2020-07-28",13.69,13.69,13.02,13.23,1294600.0],["2020-07-29",13.36,14.06,13.29,13.93,707100.0],["2020-07-30",13.68,13.759,13.02,13.68,1244100.0],["2020-07-31",13.62,14.14,13.16,13.64,1467300.0],["2020-08-03",13.83,14.455,13.42,14.405,1527900.0],["2020-08-04",14.4,15.4,14.34,14.71,2840400.0],["2020-08-05",14.85,15.113,14.31,14.7,1454600.0],["2020-08-06",14.82,15.24,14.41,15.08,2486300.0],["2020-08-07",14.46,15.94,14.19,14.98,3939800.0],["2020-08-10",15.03,15.595,14.801,15.555,1464000.0],["2020-08-11",15.85,17.695,15.77,16.51,4905400.0],["2020-08-12",16.25,16.75,16.06,16.6,3027800.0],["2020-08-13",16.61,17.17,16.31,16.87,2617000.0],["2020-08-14",16.85,17.0,16.4,16.83,1561600.0],["2020-08-17",16.83,16.945,16.48,16.51,1082900.0],["2020-08-18",16.5,18.13,16.45,17.565,2525000.0],["2020-08-19",17.52,17.86,17.06,17.42,1206000.0],["2020-08-20",17.182,17.85,17.12,17.57,774200.0],["2020-08-21",16.99,18.12,16.91,17.67,1663200.0],["2020-08-24",17.25,17.71,16.845,17.51,2745800.0],["2020-08-25",17.34,17.85,16.605,17.435,3438900.0],["2020-08-26",17.59,17.72,17.0,17.03,1382700.0],["2020-08-27",17.0,17.37,16.305,16.47,1558400.0],["2020-08-28",16.63,16.86,16.265,16.36,1003700.0],["2020-08-31",16.36,16.64,15.43,16.06,2344000.0],["2020-09-01",15.75,17.165,15.666,16.93,1704000.0],["2020-09-02",17.07,17.39,16.444,16.765,1511500.0],["2020-09-03",16.57,16.57,15.475,15.64,1259400.0],["2020-09-04",15.88,15.97,14.52,15.26,1669500.0],["2020-09-08",14.7,15.4,14.626,15.1,1634000.0],["2020-09-09",15.25,15.83,14.77,15.73,1989700.0],["2020-09-10",15.78,16.54,15.15,15.2,1306300.0],["2020-09-11",15.43,15.59,14.97,15.05,1367000.0],["2020-09-14",15.24,16.515,15.24,16.33,1295700.0],["2020-09-15",16.41,17.13,16.29,16.5,1133600.0],["2020-09-16",16.6,16.87,16.13,16.27,1120300.0],["2020-09-17",16.0,16.64,15.68,16.43,1205600.0],["2020-09-18",16.63,16.63,15.56,16.41,2910000.0],["2020-09-21",16.01,16.06,15.39,15.86,1096200.0],["2020-09-22",16.13,16.625,15.49,16.51,1071800.0],["2020-09-23",16.4,16.595,15.74,15.76,870700.0],["2020-09-24",15.51,15.84,15.14,15.35,1010800.0],["2020-09-25",15.48,15.73,15.21,15.36,786700.0],["2020-09-28",15.74,16.041,15.385,15.47,1132800.0],["2020-09-29",15.54,15.62,14.88,15.21,972600.0],["2020-09-30",15.22,15.53,14.4,14.47,1455900.0],["2020-10-01",14.69,14.95,14.33,14.91,1392700.0],["2020-10-02",14.39,15.25,14.22,14.75,654000.0],["2020-10-05",15.43,16.5,15.16,16.0,2520000.0],["2020-10-06",16.15,16.32,15.11,15.25,1340900.0],["2020-10-07",15.61,16.02,15.54,15.81,707500.0],["2020-10-08",16.0,16.05,15.45,15.58,929800.0],["2020-10-09",15.81,15.91,15.375,15.5,831900.0],["2020-10-12",15.58,15.73,15.14,15.36,1114800.0],["2020-10-13",15.3,16.09,14.76,15.87,1009600.0],["2020-10-14",16.01,16.07,15.09,15.65,1219600.0],["2020-10-15",15.26,15.57,14.59,15.15,1398100.0],["2020-10-16",15.26,15.43,14.11,14.27,1909200.0],["2020-10-19",14.54,14.81,14.025,14.08,830900.0],["2020-10-20",14.1,14.44,13.82,14.095,1061100.0],["2020-10-21",14.1,14.135,13.6,13.72,699000.0],["2020-10-22",13.7,14.07,13.36,14.0,872500.0],["2020-10-23",14.22,14.55,13.52,14.5,807400.0],["2020-10-26",14.29,14.535,13.495,13.86,902700.0],["2020-10-27",13.84,14.14,13.66,13.76,482100.0],["2020-10-28",13.52,13.55,13.061,13.15,862300.0],["2020-10-29",13.18,13.81,12.85,13.63,913800.0],["2020-10-30",13.36,13.52,12.225,12.59,1493100.0],["2020-11-02",12.96,13.56,12.7,13.19,1447600.0],["2020-11-03",13.51,14.24,13.34,13.92,1211400.0],["2020-11-04",14.06,14.39,13.6,13.87,752700.0],["2020-11-05",14.17,15.26,14.13,15.04,1265600.0],["2020-11-06",14.79,15.74,14.64,15.62,1428400.0],["2020-11-09",16.04,17.15,15.47,16.25,2651000.0],["2020-11-10",14.51,15.9,14.04,14.2,3245200.0],["2020-11-11",14.51,14.915,14.1,14.2,2515100.0],["2020-11-12",14.165,14.23,13.32,13.5,2563000.0],["2020-11-13",13.905,13.905,13.06,13.29,1972300.0],["2020-11-16",13.73,13.73,12.88,13.06,2394900.0],["2020-11-17",13.15,13.51,12.7,13.29,2667900.0],["2020-11-18",13.4,13.85,13.17,13.21,1522500.0],["2020-11-19",13.28,13.62,13.14,13.44,1396500.0],["2020-11-20",13.54,13.64,12.934,13.01,1058800.0],["2020-11-23",13.05,13.645,12.78,13.44,2023600.0],["2020-11-24",13.66,14.4,13.41,14.22,2468200.0],["2020-11-25",14.15,14.55,13.917,14.3,1093100.0],["2020-11-27",14.41,14.63,14.07,14.54,466200.0],["2020-11-30",14.54,14.55,13.49,13.85,1297400.0],["2020-12-01",14.04,14.41,13.68,14.29,1139200.0],["2020-12-02",13.95,14.6,13.89,14.49,1217500.0],["2020-12-03",14.53,15.1,14.37,14.46,2166500.0],["2020-12-04",14.65,14.67,14.303,14.6,1440400.0],["2020-12-07",14.58,15.64,14.58,14.9,2114900.0],["2020-12-08",14.94,15.275,14.45,15.06,2010300.0],["2020-12-09",15.16,15.27,14.61,14.91,1845900.0],["2020-12-10",14.72,16.28,14.7,16.06,3075900.0],["2020-12-11",15.81,16.082,15.515,15.69,1442700.0],["2020-12-14",15.98,16.54,15.32,15.33,2268500.0],["2020-12-15",15.95,17.39,15.8,17.3,3632300.0],["2020-12-16",17.04,18.25,16.56,18.21,3566000.0],["2020-12-17",18.38,20.0,18.11,19.09,4923300.0],["2020-12-18",18.92,19.5,18.75,19.3,2712900.0],["2020-12-21",18.7,19.96,18.5,19.55,2395200.0],["2020-12-22",20.12,22.03,19.99,21.56,4623800.0],["2020-12-23",21.8,21.8,19.51,20.3,3281000.0],["2020-12-24",20.11,20.8,19.71,20.28,874600.0],["2020-12-28",20.7,20.88,20.13,20.84,2135300.0],["2020-12-29",20.84,20.89,19.91,20.01,1417400.0],["2020-12-30",20.09,20.92,19.7,20.33,1343000.0],["2020-12-31",20.19,20.51,19.45,19.54,1825000.0],["2021-01-04",20.12,21.3,19.8,20.89,2819600.0],["2021-01-05",20.7,22.75,20.7,21.99,1909200.0],["2021-01-06",22.0,23.91,21.55,23.1,4321900.0],["2021-01-07",23.37,23.69,22.64,23.5,4870200.0],["2021-01-08",23.89,24.91,23.65,24.5,2942000.0],["2021-01-11",23.51,24.61,22.92,24.3,2571200.0],["2021-01-12",24.39,26.25,24.25,26.06,3203700.0],["2021-01-13",26.3,26.3,25.01,25.75,2626500.0],["2021-01-14",26.1,28.81,25.92,27.41,5774100.0],["2021-01-15",27.11,27.46,25.11,27.255,4377900.0],["2021-01-19",27.41,28.23,26.75,28.0,3831400.0],["2021-01-20",28.26,29.3,27.36,28.05,2689500.0],["2021-01-21",28.4,28.51,27.53,27.76,1829800.0],["2021-01-22",27.46,27.97,26.51,27.29,1699900.0],["2021-01-25",27.19,28.65,25.4,25.5,3557800.0],["2021-01-26",25.9,25.99,24.02,24.2,2883800.0],["2021-01-27",23.35,24.71,22.27,22.63,4098800.0],["2021-01-28",23.3,27.38,22.75,25.06,8234300.0],["2021-01-29",25.06,25.11,23.1,23.68,3605900.0],["2021-02-01",23.91,24.46,22.595,24.06,3064400.0],["2021-02-02",24.55,24.96,23.94,24.09,2041600.0],["2021-02-03",24.31,24.86,23.99,24.4,1668600.0],["2021-02-04",24.53,25.0,24.1,24.98,1375700.0],["2021-02-05",25.28,25.49,23.92,24.06,2358800.0],["2021-02-08",24.11,24.6,23.3,24.3,1772000.0],["2021-02-09",24.27,25.5,24.26,25.04,2455300.0],["2021-02-10",25.09,26.1,24.84,25.33,1713500.0],["2021-02-11",25.62,26.5,25.3,26.46,2384700.0],["2021-02-12",26.25,27.68,26.0,27.43,1856400.0],["2021-02-16",27.72,29.51,27.06,28.56,2137000.0],["2021-02-17",28.26,28.85,27.21,28.73,1372500.0],["2021-02-18",28.17,28.42,27.16,27.75,1556800.0],["2021-02-19",28.29,29.43,27.99,28.22,1694100.0],["2021-02-22",26.12,30.22,25.25,28.61,4033700.0],["2021-02-23",25.88,26.46,23.38,24.825,7150600.0],["2021-02-24",25.01,27.615,24.39,26.05,3301100.0],["2021-02-25",25.58,26.05,24.12,24.19,2061700.0],["2021-02-26",24.6,26.05,23.9,25.54,1337400.0],["2021-03-01",26.15,28.215,25.76,28.18,1835800.0],["2021-03-02",28.14,28.14,26.03,26.63,1685900.0],["2021-03-03",25.1,25.78,23.94,24.0,4229600.0],["2021-03-04",23.89,24.1,21.1,22.24,6834500.0],["2021-03-05",22.67,22.68,19.63,22.01,3663000.0],["2021-03-08",21.74,23.12,21.02,21.08,2658500.0],["2021-03-09",21.0,22.91,20.78,22.47,2690600.0],["2021-03-10",23.16,23.33,21.69,21.88,2382500.0],["2021-03-11",22.81,23.31,22.38,23.03,2083800.0],["2021-03-12",22.5,23.36,21.96,23.22,1711600.0],["2021-03-15",23.22,24.41,22.85,24.4,2097400.0],["2021-03-16",24.59,24.763,23.77,24.23,2222300.0],["2021-03-17",23.75,25.59,23.46,25.14,1767400.0],["2021-03-18",24.83,25.39,23.34,23.36,2010700.0],["2021-03-19",23.26,23.93,22.79,23.32,1852700.0],["2021-03-22",23.64,23.94,22.68,23.29,1263700.0],["2021-03-23",23.45,23.82,22.29,22.56,1253000.0],["2021-03-24",22.77,22.85,21.01,21.04,1707500.0],["2021-03-25",20.15,22.05,20.11,21.84,1720800.0],["2021-03-26",22.03,22.5,21.01,22.3,1502000.0],["2021-03-29",22.25,22.43,20.43,20.5,2202300.0],["2021-03-30",20.52,21.58,20.422,21.41,1422300.0],["2021-03-31",21.932,22.75,21.71,22.63,2342900.0],["2021-04-01",23.21,23.47,22.46,22.7,2238600.0],["2021-04-05",23.15,23.15,21.2,22.29,2968200.0],["2021-04-06",22.35,23.64,22.31,23.02,2473100.0],["2021-04-07",22.82,23.36,22.31,22.69,1080100.0],["2021-04-08",22.993,23.47,22.66,23.285,1077200.0],["2021-04-09",22.97,23.84,22.77,23.79,2489600.0],["2021-04-12",23.6,23.87,22.88,23.66,890500.0],["2021-04-13",24.03,24.1,23.18,23.82,1069700.0],["2021-04-14",24.06,24.33,23.15,23.35,1020000.0],["2021-04-15",23.85,24.0,23.13,23.66,969500.0],["2021-04-16",23.43,24.0,22.7,23.94,1161900.0],["2021-04-19",23.89,24.27,22.87,23.12,1162900.0],["2021-04-20",22.86,23.01,21.62,22.3,1281300.0],["2021-04-21",22.03,23.005,21.91,22.87,1156800.0],["2021-04-22",23.06,23.67,22.84,22.95,1368400.0],["2021-04-23",23.13,23.88,22.91,23.71,1860300.0],["2021-04-26",23.8,24.05,23.57,23.82,1640400.0],["2021-04-27",23.88,24.2,23.09,23.52,1540700.0],["2021-04-28",23.51,25.74,22.82,25.6,3415400.0],["2021-04-29",25.71,25.91,24.65,25.45,1384000.0],["2021-04-30",25.22,25.5,24.29,24.77,2071900.0],["2021-05-03",25.25,25.5,24.42,24.445,1561800.0],["2021-05-04",24.28,24.69,23.61,24.36,1489900.0],["2021-05-05",24.9,25.11,24.06,24.12,1366600.0],["2021-05-06",23.98,23.98,22.14,23.03,2045900.0],["2021-05-07",23.64,24.22,22.61,22.8,2207400.0],["2021-05-10",22.81,22.81,20.245,20.31,4431200.0],["2021-05-11",17.46,17.94,15.01,16.43,11362000.0],["2021-05-12",17.23,17.269,14.28,14.47,8550100.0],["2021-05-13",14.77,15.28,13.02,13.74,7859200.0],["2021-05-14",14.02,14.62,13.6,14.46,4004600.0],["2021-05-17",14.12,14.63,13.62,14.55,3350700.0],["2021-05-18",14.85,15.7,14.63,15.32,4488600.0],["2021-05-19",14.556,15.51,14.5,15.43,2162500.0],["2021-05-20",15.68,15.98,15.14,15.54,2679100.0],["2021-05-21",15.39,15.74,14.99,15.05,2230300.0],["2021-05-24",15.25,16.105,15.05,15.93,2509700.0],["2021-05-25",16.07,16.705,16.07,16.52,2579900.0],["2021-05-26",16.64,17.575,16.59,17.53,2285100.0],["2021-05-27",17.7,18.038,17.11,17.85,3015500.0],["2021-05-28",17.87,18.19,17.33,17.47,2967600.0],["2021-06-01",17.65,17.98,17.2,17.53,1643300.0],["2021-06-02",17.62,18.1,16.88,18.09,3063700.0],["2021-06-03",18.29,18.73,17.08,17.23,2821600.0],["2021-06-04",17.48,17.53,16.78,17.18,1850200.0],["2021-06-07",17.15,17.83,16.955,17.81,2362100.0],["2021-06-08",18.06,18.56,17.69,18.5,2341000.0],["2021-06-09",18.59,19.32,18.59,18.87,3333500.0],["2021-06-10",19.85,20.11,18.915,19.43,4553000.0],["2021-06-11",19.59,20.505,19.51,20.34,3430800.0],["2021-06-14",20.285,20.86,20.01,20.39,1676100.0],["2021-06-15",20.23,20.39,18.98,19.35,2128400.0],["2021-06-16",19.23,20.03,19.22,19.86,2877000.0],["2021-06-17",19.7,20.8,19.58,20.21,2953900.0],["2021-06-18",19.94,20.3,19.32,19.66,2388500.0],["2021-06-21",19.82,20.67,19.22,20.61,1625400.0],["2021-06-22",20.4,21.62,20.35,21.33,2299000.0],["2021-06-23",21.26,22.59,21.25,22.25,1938000.0],["2021-06-24",22.34,22.73,21.9,22.49,2116600.0],["2021-06-25",22.53,22.83,21.01,21.17,3897700.0],["2021-06-28",21.06,21.77,20.91,21.19,1499200.0],["2021-06-29",21.26,21.375,20.38,20.6,1772200.0],["2021-06-30",20.4,20.58,19.72,19.76,2626500.0],["2021-07-01",19.9,20.61,19.69,20.4,1592000.0],["2021-07-02",20.43,20.6,19.76,20.28,1230200.0],["2021-07-06",20.31,20.37,18.46,18.49,2859200.0],["2021-07-07",18.5,18.65,16.85,17.16,3748200.0],["2021-07-08",17.165,18.36,17.09,18.08,3834700.0],["2021-07-09",18.09,18.325,17.46,18.08,1618700.0],["2021-07-12",18.01,18.1,17.5,17.91,1404100.0],["2021-07-13",17.72,18.65,17.42,17.97,2057600.0],["2021-07-14",18.23,18.25,17.0,17.28,1825600.0],["2021-07-15",17.11,17.55,16.67,16.91,1919800.0],["2021-07-16",17.18,17.24,16.29,16.56,1844800.0],["2021-07-19",15.69,16.93,15.56,16.42,2461400.0],["2021-07-20",16.44,16.89,15.625,16.49,2772000.0],["2021-07-21",17.34,17.555,16.61,17.31,3644000.0],["2021-07-22",18.1,18.1,16.61,17.21,3645500.0],["2021-07-23",17.32,17.4,16.45,17.03,2109400.0],["2021-07-26",17.05,17.47,16.65,17.06,2025900.0],["2021-07-27",17.01,17.06,16.18,16.84,2067100.0],["2021-07-28",16.88,17.38,16.86,17.0,1173700.0],["2021-07-29",17.0,17.33,16.7,17.05,1467200.0],["2021-07-30",16.72,17.08,16.18,16.51,2709400.0],["2021-08-02",16.57,16.94,16.09,16.1,1925900.0],["2021-08-03",16.045,16.28,15.4,15.91,2469900.0],["2021-08-04",15.87,16.235,15.405,15.47,1758500.0],["2021-08-05",15.35,16.93,15.25,16.28,6263500.0],["2021-08-06",16.33,16.625,16.02,16.35,2594800.0],["2021-08-09",16.473,16.615,16.2,16.23,3495200.0],["2021-08-10",14.566,14.69,13.22,13.31,12099200.0],["2021-08-11",13.407,14.425,13.39,14.29,5188200.0],["2021-08-12",14.25,14.25,13.61,14.02,3880400.0],["2021-08-13",13.88,13.94,13.32,13.34,2557900.0],["2021-08-16",13.26,13.26,12.525,12.93,3123700.0],["2021-08-17",12.75,12.77,12.025,12.35,3493200.0],["2021-08-18",12.71,13.23,12.27,12.88,4040400.0],["2021-08-19",12.59,12.965,12.315,12.46,2115900.0],["2021-08-20",12.33,12.76,12.175,12.35,2599000.0],["2021-08-23",12.08,12.725,12.07,12.6,2095000.0],["2021-08-24",12.84,13.29,12.68,13.22,1774700.0],["2021-08-25",13.18,13.2,12.77,12.92,1555800.0],["2021-08-26",12.825,13.03,12.58,12.83,1355800.0],["2021-08-27",12.85,13.49,12.8,13.23,1885400.0],["2021-08-30",13.34,13.47,12.79,13.23,1568600.0],["2021-08-31",13.35,13.405,12.27,12.44,4668900.0],["2021-09-01",12.414,13.14,12.37,12.57,3605200.0],["2021-09-02",12.6,12.73,12.1,12.14,3091100.0],["2021-09-03",12.34,12.36,11.655,11.69,4413400.0],["2021-09-07",11.75,12.192,11.7,11.84,2573100.0],["2021-09-08",11.808,11.975,11.46,11.86,2587900.0],["2021-09-09",11.75,13.06,11.73,12.62,5160600.0],["2021-09-10",12.64,13.14,12.525,12.59,2810200.0],["2021-09-13",12.61,13.23,12.26,13.21,3694900.0],["2021-09-14",13.3,13.96,12.81,13.2,10105500.0],["2021-09-15",13.15,13.795,12.87,13.73,6421900.0],["2021-09-16",13.56,14.39,13.54,14.35,3293900.0],["2021-09-17",14.44,14.693,13.7,13.84,4603800.0],["2021-09-20",13.32,13.96,13.24,13.51,2761100.0],["2021-09-21",13.68,13.96,13.23,13.35,3057200.0],["2021-09-22",13.4,13.66,13.29,13.4,1918400.0],["2021-09-23",13.42,13.59,13.23,13.47,1897800.0],["2021-09-24",13.18,13.65,13.075,13.59,2267100.0],["2021-09-27",13.46,14.75,13.46,14.39,3866200.0],["2021-09-28",14.23,14.39,13.51,13.58,2496700.0],["2021-09-29",13.6,13.79,13.195,13.24,1341200.0],["2021-09-30",13.32,13.63,12.67,13.18,3455500.0],["2021-10-01",13.25,13.28,12.76,12.86,1681200.0],["2021-10-04",12.84,12.91,12.21,12.31,3584700.0],["2021-10-05",12.225,12.64,11.9,11.9,2212100.0],["2021-10-06",11.9,12.42,11.69,12.2,2640200.0],["2021-10-07",12.29,12.405,11.98,12.05,2490600.0],["2021-10-08",12.07,12.1,11.6,11.69,3461300.0],["2021-10-11",11.69,11.74,11.29,11.29,2039600.0],["2021-10-12",11.33,11.69,11.175,11.37,2027000.0],["2021-10-13",11.26,11.87,11.25,11.83,2323100.0],["2021-10-14",12.07,12.19,11.723,11.96,2022600.0],["2021-10-15",11.99,12.07,11.73,11.85,1900000.0],["2021-10-18",11.765,12.385,11.645,12.13,2619100.0],["2021-10-19",12.12,12.985,12.12,12.82,2965500.0],["2021-10-20",12.78,13.165,12.675,12.9,3449900.0],["2021-10-21",12.83,13.23,12.71,13.1,1209500.0],["2021-10-22",12.765,12.98,12.325,12.39,1691000.0],["2021-10-25",12.57,13.1,12.32,12.98,2415700.0],["2021-10-26",13.898,14.105,13.3,13.44,3545800.0],["2021-10-27",13.3,13.53,12.79,12.8,2118600.0],["2021-10-28",12.84,13.36,12.59,13.19,1893200.0],["2021-10-29",13.19,13.22,12.65,13.03,2150100.0],["2021-11-01",13.0,13.58,12.956,13.32,1769200.0],["2021-11-02",13.38,13.44,12.27,12.52,2795900.0],["2021-11-03",12.49,12.98,12.46,12.71,2066100.0],["2021-11-04",12.81,13.2,12.8,13.06,3623300.0],["2021-11-05",13.1,13.66,13.02,13.63,2926900.0],["2021-11-08",13.8,13.85,13.4,13.72,5595700.0],["2021-11-09",16.0,17.09,15.29,16.28,13721600.0],["2021-11-10",15.95,16.42,15.13,15.21,4981100.0],["2021-11-11",15.56,16.13,15.47,15.72,2269100.0],["2021-11-12",15.88,16.55,15.665,16.51,3621400.0],["2021-11-15",16.68,16.96,16.54,16.64,3388000.0],["2021-11-16",16.61,16.9,16.15,16.89,1588100.0],["2021-11-17",16.79,16.8,15.81,16.17,2428400.0],["2021-11-18",16.22,16.51,15.88,16.17,1770000.0],["2021-11-19",16.11,16.4,15.39,15.42,2066200.0],["2021-11-22",15.25,15.63,14.52,15.16,3313900.0],["2021-11-23",15.08,15.4,14.5,14.84,2155000.0],["2021-11-24",14.55,16.35,14.28,16.34,5150800.0],["2021-11-26",15.6,16.015,15.4,15.87,1631700.0],["2021-11-29",16.07,16.37,15.34,16.06,2934100.0],["2021-11-30",15.94,16.21,14.96,15.57,2922000.0],["2021-12-01",15.99,16.2,14.07,14.1,3192300.0],["2021-12-02",14.08,14.76,13.7,13.84,4065400.0],["2021-12-03",13.97,14.0,12.86,13.06,3257500.0],["2021-12-06",13.11,13.52,12.61,13.28,2788100.0],["2021-12-07",13.745,14.5,13.74,13.87,3637200.0],["2021-12-08",13.57,14.37,13.4,14.09,2067000.0],["2021-12-09",13.99,14.367,13.28,13.34,1654400.0],["2021-12-10",13.43,13.46,12.38,12.44,3709000.0],["2021-12-13",12.34,12.49,11.39,11.79,4024900.0],["2021-12-14",11.445,11.61,10.954,11.02,3608500.0],["2021-12-15",10.89,11.17,10.275,11.0,5714600.0],["2021-12-16",11.17,11.29,9.97,10.14,3753900.0],["2021-12-17",10.02,10.6,9.75,10.39,4417800.0],["2021-12-20",10.132,10.5,9.95,10.22,3631300.0],["2021-12-21",10.45,11.58,10.42,11.53,3522100.0],["2021-12-22",11.45,11.71,11.28,11.45,2052700.0],["2021-12-23",11.52,11.935,11.32,11.67,1958800.0],["2021-12-27",11.67,11.77,11.28,11.44,1816900.0],["2021-12-28",11.42,11.49,11.1,11.11,1776700.0],["2021-12-29",11.09,11.11,10.42,10.77,2689100.0],["2021-12-30",10.77,11.78,10.62,11.61,2854300.0],["2021-12-31",11.58,11.94,11.39,11.61,1909600.0],["2022-01-03",11.9,12.38,11.56,11.96,2024000.0],["2022-01-04",12.55,12.905,11.76,12.35,3858100.0],["2022-01-05",12.31,12.58,11.22,11.37,3027600.0],["2022-01-06",11.57,12.295,10.93,11.93,4022200.0],["2022-01-07",11.78,12.25,11.465,11.86,2418400.0],["2022-01-10",11.565,11.61,10.45,10.92,3984300.0],["2022-01-11",10.85,12.42,10.7,12.24,3651300.0],["2022-01-12",12.35,12.5,11.36,11.62,2176100.0],["2022-01-13",11.65,11.9,10.9,10.94,1986600.0],["2022-01-14",10.73,11.07,10.16,10.67,2723600.0],["2022-01-18",10.34,10.85,10.095,10.33,2527600.0],["2022-01-19",10.36,10.7,9.99,10.02,2430500.0],["2022-01-20",10.19,10.67,9.55,9.58,2760300.0],["2022-01-21",9.36,9.88,8.95,9.25,3814800.0],["2022-01-24",8.87,9.71,8.34,9.69,4139100.0],["2022-01-25",9.26,9.58,8.925,9.1,4192600.0],["2022-01-26",9.23,9.535,8.2,8.33,5175900.0],["2022-01-27",8.57,8.82,8.11,8.13,4244300.0],["2022-01-28",8.14,8.36,7.61,8.27,2906100.0],["2022-01-31",8.27,9.47,8.27,9.45,3769000.0],["2022-02-01",9.66,9.895,9.17,9.8,2639300.0],["2022-02-02",9.79,9.87,8.5,8.54,4064600.0],["2022-02-03",8.4,8.72,8.16,8.22,4087300.0],["2022-02-04",8.27,8.67,8.01,8.57,3308000.0],["2022-02-07",8.54,9.16,8.48,8.88,2513700.0],["2022-02-08",8.78,9.52,8.755,9.5,2235500.0],["2022-02-09",9.645,9.93,9.49,9.93,2070500.0],["2022-02-10",9.65,10.125,9.37,9.61,2152200.0],["2022-02-11",9.6,9.99,9.11,9.31,2698500.0],["2022-02-14",9.32,9.73,9.08,9.19,1931200.0],["2022-02-15",9.39,9.94,9.33,9.89,2514200.0],["2022-02-16",9.68,9.7,8.955,9.2,2311600.0],["2022-02-17",9.15,9.36,8.665,8.72,2159700.0],["2022-02-18",8.65,8.79,8.07,8.11,2485700.0],["2022-02-22",7.56,8.21,7.56,7.98,4817300.0],["2022-02-23",8.04,8.1,7.1,7.11,6087400.0],["2022-02-24",5.88,7.94,5.81,7.91,7548600.0],["2022-02-25",7.86,8.46,7.555,8.43,5219000.0],["2022-02-28",8.42,8.935,8.29,8.91,4133200.0],["2022-03-01",8.93,8.93,8.38,8.59,3998400.0],["2022-03-02",8.59,8.59,8.105,8.36,3148600.0],["2022-03-03",8.42,8.57,7.77,7.99,2839100.0],["2022-03-04",7.93,8.04,7.25,7.39,3348600.0],["2022-03-07",7.49,7.63,6.5,6.51,3825700.0],["2022-03-08",6.51,6.812,6.18,6.52,3678300.0],["2022-03-09",6.84,7.2,6.63,7.08,3039900.0],["2022-03-10",6.86,6.99,6.57,6.77,2274700.0],["2022-03-11",6.86,6.94,6.31,6.32,2427100.0],["2022-03-14",6.27,6.29,5.78,5.83,2769800.0],["2022-03-15",5.93,6.64,5.8,6.54,5098300.0],["2022-03-16",6.82,7.31,6.75,7.27,4853100.0],["2022-03-17",7.23,7.735,7.07,7.66,3489600.0],["2022-03-18",7.65,8.57,7.64,8.26,6966900.0],["2022-03-21",8.09,8.37,7.73,8.1,3101200.0],["2022-03-22",8.03,8.385,7.81,8.28,3139600.0],["2022-03-23",8.02,8.32,7.82,7.98,2743900.0],["2022-03-24",8.05,8.61,7.59,8.25,7520400.0],["2022-03-25",8.27,8.32,7.69,7.85,4175000.0],["2022-03-28",7.91,7.98,7.54,7.85,2908500.0],["2022-03-29",7.69,8.24,7.673,8.16,5140200.0],["2022-03-30",8.07,8.44,7.75,7.85,2934200.0],["2022-03-31",7.87,7.87,7.24,7.26,3194500.0],["2022-04-01",7.31,7.41,7.08,7.22,3554000.0],["2022-04-04",7.35,8.44,7.29,8.07,3832200.0],["2022-04-05",8.14,8.38,7.76,7.83,1898000.0],["2022-04-06",7.62,7.62,7.055,7.25,3099500.0],["2022-04-07",7.17,7.28,6.63,6.99,2859100.0],["2022-04-08",6.92,7.14,6.755,6.92,3901400.0],["2022-04-11",6.79,7.18,6.56,6.88,2235800.0],["2022-04-12",7.17,7.555,6.89,6.96,2547600.0],["2022-04-13",6.92,7.12,6.79,6.97,1495300.0],["2022-04-14",6.99,7.04,6.4,6.41,3290600.0],["2022-04-18",6.38,6.555,6.05,6.48,2630500.0],["2022-04-19",6.47,7.21,6.32,7.16,3226600.0],["2022-04-20",7.12,7.12,6.58,6.6,2089100.0],["2022-04-21",6.8,6.995,6.12,6.28,3817000.0],["2022-04-22",6.21,6.43,6.035,6.15,2926500.0],["2022-04-25",6.01,6.38,5.96,6.37,2851400.0],["2022-04-26",6.32,6.35,5.68,5.7,3114900.0],["2022-04-27",5.67,5.97,5.58,5.75,2088200.0],["2022-04-28",5.81,6.0,5.433,5.94,2589400.0],["2022-04-29",5.86,6.12,5.34,5.42,3310100.0],["2022-05-02",5.42,5.87,5.335,5.87,3097800.0],["2022-05-03",5.79,5.995,5.545,5.75,2650100.0],["2022-05-04",5.68,5.955,5.235,5.93,3323400.0],["2022-05-05",5.72,5.73,5.1,5.23,4644400.0],["2022-05-06",5.2,5.51,4.97,5.11,4079200.0],["2022-05-09",4.98,5.16,4.59,4.61,4680200.0],["2022-05-10",4.74,4.925,4.25,4.41,5558500.0],["2022-05-11",4.65,4.65,3.39,3.44,8805300.0],["2022-05-12",3.37,4.02,2.77,3.22,14403900.0],["2022-05-13",3.34,3.91,3.32,3.75,6334700.0],["2022-05-16",3.68,3.96,3.66,3.74,5422700.0],["2022-05-17",3.83,4.07,3.515,3.71,5320200.0],["2022-05-18",3.55,3.66,3.225,3.28,5167100.0],["2022-05-19",3.32,3.605,3.14,3.34,4850700.0],["2022-05-20",3.42,3.42,3.01,3.26,4521000.0],["2022-05-23",3.06,3.235,3.01,3.19,4500100.0],["2022-05-24",3.1,3.1,2.65,2.66,5696600.0],["2022-05-25",2.68,2.91,2.65,2.78,5075700.0],["2022-05-26",2.84,3.06,2.81,2.88,6412800.0],["2022-05-27",2.97,3.28,2.94,3.27,6468800.0],["2022-05-31",3.29,3.37,3.11,3.28,5390400.0],["2022-06-01",3.31,3.445,2.94,2.96,4736500.0],["2022-06-02",2.91,3.47,2.91,3.36,4942500.0],["2022-06-03",3.25,3.26,2.92,2.94,5826400.0],["2022-06-06",3.01,3.14,2.88,2.9,3795000.0],["2022-06-07",2.82,3.23,2.76,3.06,7268600.0],["2022-06-08",3.08,3.2,2.983,3.1,5307800.0],["2022-06-09",3.1,3.18,2.975,3.07,6456300.0],["2022-06-10",2.98,3.01,2.66,2.71,6638100.0],["2022-06-13",2.61,2.63,2.385,2.41,5502300.0],["2022-06-14",2.51,2.53,2.323,2.42,3712800.0],["2022-06-15",2.47,2.66,2.46,2.53,6689500.0],["2022-06-16",2.37,2.48,2.23,2.25,5077300.0],["2022-06-17",2.35,2.59,2.265,2.59,10254500.0],["2022-06-21",2.69,2.855,2.6,2.7,5030400.0],["2022-06-22",2.61,2.86,2.58,2.78,3770900.0],["2022-06-23",2.86,3.14,2.75,3.14,4444200.0],["2022-06-24",3.17,3.65,3.16,3.63,8926200.0],["2022-06-27",3.71,3.75,3.22,3.31,4119100.0],["2022-06-28",3.31,3.39,2.91,2.97,3546900.0],["2022-06-29",2.93,2.93,2.59,2.61,3962500.0],["2022-06-30",2.57,2.68,2.43,2.49,5520400.0],["2022-07-01",2.53,2.575,2.4,2.47,4805800.0],["2022-07-05",2.4,2.805,2.25,2.77,7156100.0],["2022-07-06",2.77,2.92,2.65,2.7,3282100.0],["2022-07-07",2.79,3.06,2.65,3.06,3056600.0],["2022-07-08",3.01,3.12,2.875,2.93,2908100.0],["2022-07-11",2.87,2.903,2.481,2.52,4721100.0],["2022-07-12",2.53,2.66,2.455,2.48,3329700.0],["2022-07-13",2.4,2.55,2.31,2.43,2922300.0],["2022-07-14",2.41,2.44,2.25,2.26,4144300.0],["2022-07-15",2.31,2.475,2.24,2.44,4382000.0],["2022-07-18",2.51,2.785,2.51,2.63,4120900.0],["2022-07-19",2.68,2.96,2.68,2.96,3937200.0],["2022-07-20",2.95,3.18,2.89,3.09,5621100.0],["2022-07-21",3.1,3.12,2.75,2.88,4203600.0],["2022-07-22",2.84,2.87,2.43,2.46,5227500.0],["2022-07-25",2.45,2.5,2.33,2.35,3240500.0],["2022-07-26",2.33,2.35,2.115,2.16,4753000.0],["2022-07-27",2.2,2.41,2.16,2.41,4456700.0],["2022-07-28",2.4,2.48,2.25,2.36,3926100.0],["2022-07-29",2.38,2.43,2.275,2.33,3463500.0],["2022-08-01",2.29,2.55,2.21,2.32,4600400.0],["2022-08-02",2.27,2.44,2.27,2.39,3349200.0],["2022-08-03",2.39,2.68,2.39,2.6,4120100.0],["2022-08-04",2.6,2.77,2.6,2.74,3479400.0],["2022-08-05",2.69,2.97,2.651,2.96,4605300.0],["2022-08-08",2.96,3.62,2.96,3.61,9821600.0],["2022-08-09",3.5,3.5,2.99,3.05,8301400.0],["2022-08-10",2.9,3.13,2.73,3.1,7533000.0],["2022-08-11",3.21,3.71,3.15,3.16,5722500.0],["2022-08-12",3.11,3.14,2.77,2.91,5641500.0],["2022-08-15",2.93,3.05,2.74,2.75,4124200.0],["2022-08-16",2.75,3.41,2.69,3.37,9665800.0],["2022-08-17",3.3,3.3,3.01,3.16,4239400.0],["2022-08-18",3.16,3.18,3.0,3.05,4446300.0],["2022-08-19",2.95,3.005,2.6,2.605,4796700.0],["2022-08-22",2.47,2.56,2.3,2.32,6048900.0],["2022-08-23",2.35,2.44,2.27,2.32,4061300.0],["2022-08-24",2.3,2.47,2.21,2.32,4418700.0],["2022-08-25",2.36,2.48,2.33,2.38,3769300.0],["2022-08-26",2.4,2.41,2.23,2.27,4183500.0],["2022-08-29",2.26,2.37,2.22,2.23,2832500.0],["2022-08-30",2.26,2.34,2.195,2.25,3054800.0],["2022-08-31",2.28,2.3,2.13,2.14,3549000.0],["2022-09-01",2.16,2.17,1.969,2.1,4233100.0],["2022-09-02",2.14,2.21,2.04,2.07,3312000.0],["2022-09-06",2.06,2.07,1.9,1.93,5076200.0],["2022-09-07",1.93,2.04,1.925,2.0,4284600.0],["2022-09-08",1.99,2.14,1.93,2.14,2750000.0],["2022-09-09",2.18,2.5,2.154,2.43,6999500.0],["2022-09-12",2.415,2.64,2.41,2.63,2942000.0],["2022-09-13",2.36,2.45,2.2,2.26,3989700.0],["2022-09-14",2.27,2.27,2.14,2.22,2466600.0],["2022-09-15",2.19,2.4,2.189,2.29,2571600.0],["2022-09-16",2.21,2.235,2.07,2.14,4594800.0],["2022-09-19",2.08,2.18,2.01,2.06,3626600.0],["2022-09-20",2.03,2.075,1.88,1.9,4840100.0],["2022-09-21",1.93,1.97,1.79,1.81,5177600.0],["2022-09-22",1.78,1.8,1.62,1.63,5447200.0],["2022-09-23",1.59,1.64,1.5,1.585,4902700.0],["2022-09-26",1.57,1.75,1.52,1.52,3607100.0],["2022-09-27",1.57,1.74,1.49,1.54,4797000.0],["2022-09-28",1.51,1.69,1.5,1.67,4076900.0],["2022-09-29",1.6,1.62,1.48,1.51,3364700.0],["2022-09-30",1.53,1.565,1.47,1.5,2389400.0],["2022-10-03",1.54,1.54,1.35,1.44,3942600.0],["2022-10-04",1.55,1.8,1.54,1.68,7238700.0],["2022-10-05",1.65,1.78,1.61,1.72,4384100.0],["2022-10-06",1.68,1.775,1.64,1.65,2960400.0],["2022-10-07",1.61,1.63,1.47,1.49,3330100.0],["2022-10-10",1.49,1.49,1.34,1.35,3404300.0],["2022-10-11",1.37,1.38,1.23,1.28,4537900.0],["2022-10-12",1.27,1.31,1.2,1.3,4438500.0],["2022-10-13",1.2,1.43,1.17,1.3,6503500.0],["2022-10-14",1.36,1.43,1.21,1.23,4027100.0],["2022-10-17",1.31,1.33,1.25,1.27,3154200.0],["2022-10-18",1.322,1.37,1.22,1.29,4795900.0],["2022-10-19",1.24,1.25,1.16,1.21,4765500.0],["2022-10-20",1.19,1.35,1.183,1.28,4330500.0],["2022-10-21",1.28,1.5,1.23,1.43,5377700.0],["2022-10-24",1.42,1.45,1.28,1.31,3061100.0],["2022-10-25",1.3,1.58,1.3,1.57,5163500.0],["2022-10-26",1.55,1.82,1.54,1.64,4018400.0],["2022-10-27",1.65,1.69,1.51,1.53,2404200.0],["2022-10-28",1.56,1.726,1.41,1.58,3720100.0],["2022-10-31",1.56,1.725,1.49,1.69,3525300.0],["2022-11-01",1.77,1.85,1.642,1.67,3503100.0],["2022-11-02",1.67,1.68,1.46,1.46,3806900.0],["2022-11-03",1.49,1.55,1.41,1.44,2540100.0],["2022-11-04",1.47,1.5,1.32,1.39,2179600.0],["2022-11-07",1.36,1.41,1.27,1.39,2871800.0],["2022-11-08",1.42,1.445,1.22,1.225,4771900.0],["2022-11-09",1.25,1.39,1.15,1.17,5404600.0],["2022-11-10",1.25,1.56,1.17,1.45,8142500.0],["2022-11-11",1.43,1.64,1.37,1.64,4553700.0],["2022-11-14",1.61,1.88,1.59,1.79,5213800.0],["2022-11-15",1.84,1.99,1.67,1.96,6109800.0],["2022-11-16",1.89,1.89,1.68,1.69,3034200.0],["2022-11-17",1.58,1.7,1.5,1.56,2969500.0],["2022-11-18",1.62,1.64,1.5,1.56,1936500.0],["2022-11-21",1.47,1.59,1.4,1.45,3041600.0],["2022-11-22",1.48,1.49,1.35,1.4,2685200.0],["2022-11-23",1.38,1.45,1.35,1.4,1951700.0],["2022-11-25",1.45,1.56,1.42,1.51,1500000.0],["2022-11-28",1.48,1.56,1.425,1.46,1595800.0],["2022-11-29",1.49,1.52,1.4,1.5,1545800.0],["2022-11-30",1.53,1.61,1.43,1.49,4974200.0],["2022-12-01",1.52,1.67,1.48,1.61,3278000.0],["2022-12-02",1.53,1.73,1.48,1.71,3551900.0],["2022-12-05",1.67,1.73,1.63,1.64,2563500.0],["2022-12-06",1.65,1.67,1.48,1.52,3036600.0],["2022-12-07",1.49,1.55,1.42,1.45,2013600.0],["2022-12-08",1.52,1.55,1.43,1.52,1826400.0],["2022-12-09",1.47,1.55,1.36,1.42,3476500.0],["2022-12-12",1.43,1.44,1.36,1.41,1618400.0],["2022-12-13",1.52,1.6,1.38,1.48,2953000.0],["2022-12-14",1.46,1.58,1.43,1.53,2495800.0],["2022-12-15",1.46,1.515,1.4,1.42,3113600.0],["2022-12-16",1.4,1.45,1.37,1.38,2774100.0],["2022-12-19",1.39,1.405,1.195,1.21,4367700.0],["2022-12-20",1.22,1.235,1.14,1.16,2890500.0],["2022-12-21",1.18,1.3,1.13,1.23,5545900.0],["2022-12-22",1.2,1.2,1.105,1.11,2972800.0],["2022-12-23",1.15,1.18,1.06,1.1,3904900.0],["2022-12-27",1.1,1.18,1.04,1.16,4234100.0],["2022-12-28",1.14,1.22,1.1,1.17,2925100.0],["2022-12-29",1.17,1.31,1.14,1.26,3521500.0],["2022-12-30",1.2,1.32,1.2,1.25,2398900.0],["2023-01-03",1.3,1.37,1.07,1.09,4796100.0],["2023-01-04",1.14,1.22,1.06,1.19,5648000.0],["2023-01-05",1.17,1.23,1.12,1.2,3339100.0],["2023-01-06",1.18,1.25,1.15,1.17,2859000.0],["2023-01-09",1.2,1.27,1.155,1.17,3564000.0],["2023-01-10",1.22,1.28,1.17,1.27,2891300.0],["2023-01-11",1.25,1.37,1.25,1.32,3165500.0],["2023-01-12",1.34,1.48,1.26,1.47,5096100.0],["2023-01-13",1.4,1.56,1.38,1.5,3297000.0],["2023-01-17",1.53,1.66,1.5,1.57,3667500.0],["2023-01-18",1.57,1.64,1.4,1.41,3307800.0],["2023-01-19",1.37,1.41,1.33,1.37,2028600.0],["2023-01-20",1.42,1.55,1.37,1.53,3965300.0],["2023-01-23",1.52,1.61,1.48,1.52,4040300.0],["2023-01-24",1.52,1.6,1.38,1.41,3015900.0],["2023-01-25",1.38,1.525,1.3,1.47,4215400.0],["2023-01-26",1.53,1.62,1.45,1.59,3451300.0],["2023-01-27",1.54,1.78,1.54,1.75,4564900.0],["2023-01-30",1.75,1.79,1.68,1.76,2361000.0],["2023-01-31",1.75,1.91,1.75,1.83,2585800.0],["2023-02-01",1.81,1.96,1.7,1.95,4798100.0],["2023-02-02",2.0,2.38,2.0,2.26,10117000.0],["2023-02-03",2.13,2.26,2.05,2.08,3904400.0],["2023-02-06",2.06,2.07,1.87,1.91,3490000.0],["2023-02-07",1.95,1.96,1.81,1.88,3653000.0],["2023-02-08",1.87,1.89,1.765,1.8,2640000.0],["2023-02-09",1.85,1.92,1.63,1.67,4628000.0],["2023-02-10",1.61,1.65,1.51,1.56,5026400.0],["2023-02-13",1.57,1.66,1.535,1.61,2984600.0],["2023-02-14",1.57,1.689,1.505,1.54,4131100.0],["2023-02-15",1.56,1.8,1.55,1.78,4234800.0],["2023-02-16",1.68,1.775,1.6,1.61,4542200.0],["2023-02-17",1.63,1.65,1.46,1.48,4909300.0],["2023-02-21",1.44,1.483,1.315,1.32,5393300.0],["2023-02-22",1.36,1.39,1.32,1.38,2370800.0],["2023-02-23",1.43,1.43,1.275,1.37,3731800.0],["2023-02-24",1.33,1.33,1.27,1.3,2929700.0],["2023-02-27",1.38,1.39,1.32,1.34,2133800.0],["2023-02-28",1.33,1.41,1.295,1.35,2977900.0],["2023-03-01",1.44,1.53,1.33,1.49,7045000.0],["2023-03-02",1.45,1.51,1.385,1.46,2295000.0],["2023-03-03",1.5,1.66,1.46,1.63,3523400.0],["2023-03-06",1.64,1.688,1.52,1.57,3205500.0],["2023-03-07",1.58,1.78,1.56,1.64,5239300.0],["2023-03-08",1.63,1.69,1.495,1.54,4474400.0],["2023-03-09",1.54,1.56,1.45,1.46,4010900.0],["2023-03-10",1.44,1.47,1.31,1.36,4446400.0],["2023-03-13",1.33,1.405,1.27,1.39,3387800.0],["2023-03-14",1.43,1.47,1.31,1.31,2859000.0],["2023-03-15",1.3,1.355,1.26,1.3,3398500.0],["2023-03-16",1.3,1.335,1.25,1.29,4014300.0],["2023-03-17",1.28,1.29,1.19,1.2,4151100.0],["2023-03-20",1.21,1.218,1.12,1.14,3049200.0],["2023-03-21",1.18,1.22,1.13,1.16,2659600.0],["2023-03-22",1.16,1.195,1.1,1.11,2650900.0],["2023-03-23",1.14,1.165,1.08,1.1,2819000.0],["2023-03-24",1.09,1.18,1.08,1.16,2389400.0],["2023-03-27",1.2,1.2,1.12,1.14,2290100.0],["2023-03-28",1.14,1.2,1.13,1.15,2085300.0],["2023-03-29",1.19,1.2,1.15,1.17,1512000.0],["2023-03-30",1.18,1.21,1.17,1.18,1316400.0],["2023-03-31",1.21,1.28,1.17,1.26,3631400.0],["2023-04-03",1.25,1.32,1.25,1.3,2080900.0],["2023-04-04",1.32,1.32,1.17,1.2,2629300.0],["2023-04-05",1.21,1.22,1.12,1.15,2814800.0],["2023-04-06",1.15,1.18,1.1,1.16,2486600.0],["2023-04-10",1.15,1.17,1.12,1.16,1442400.0],["2023-04-11",1.18,1.22,1.16,1.18,1480600.0],["2023-04-12",1.18,1.2,1.11,1.11,1873400.0],["2023-04-13",1.14,1.19,1.13,1.16,1519800.0],["2023-04-14",1.18,1.2,1.12,1.15,1374100.0],["2023-04-17",1.13,1.23,1.13,1.22,1644000.0],["2023-04-18",1.2,1.26,1.18,1.18,1956000.0],["2023-04-19",1.16,1.24,1.12,1.19,2982200.0],["2023-04-20",1.15,1.21,1.13,1.14,3368500.0],["2023-04-21",1.13,1.25,1.125,1.23,2637200.0],["2023-04-24",1.21,1.43,1.12,1.14,5709600.0],["2023-04-25",1.17,1.25,1.06,1.07,5973500.0],["2023-04-26",1.12,1.179,1.05,1.135,4662200.0],["2023-04-27",1.14,1.17,1.08,1.09,2573700.0],["2023-04-28",1.11,1.125,1.06,1.12,2138700.0],["2023-05-01",1.11,1.11,1.04,1.09,2467300.0],["2023-05-02",1.1,1.1,1.0,1.03,2519900.0],["2023-05-03",1.02,1.095,1.0,1.05,2369300.0],["2023-05-04",1.08,1.12,1.05,1.1,1885400.0],["2023-05-05",1.1,1.15,1.09,1.15,2149200.0],["2023-05-08",1.17,1.38,1.16,1.37,5499200.0],["2023-05-09",1.35,1.36,1.22,1.32,4227000.0],["2023-05-10",1.28,1.38,1.18,1.225,5168600.0],["2023-05-11",1.22,1.28,1.19,1.21,2179700.0],["2023-05-12",1.23,1.26,1.1,1.12,3279500.0],["2023-05-15",1.11,1.39,1.11,1.3,10902400.0],["2023-05-16",1.26,1.305,1.22,1.27,2677700.0],["2023-05-17",1.27,1.43,1.27,1.35,6723800.0],["2023-05-18",1.4,1.565,1.32,1.51,6703600.0],["2023-05-19",1.47,1.485,1.34,1.39,3134200.0],["2023-05-22",1.37,1.48,1.37,1.48,2845900.0],["2023-05-23",1.42,1.51,1.405,1.44,2724800.0],["2023-05-24",1.43,1.455,1.36,1.37,1798000.0],["2023-05-25",1.38,1.43,1.36,1.42,2085600.0],["2023-05-26",1.47,1.55,1.453,1.49,3547300.0],["2023-05-30",1.51,1.52,1.3,1.36,3287900.0],["2023-05-31",1.36,1.38,1.26,1.275,2110600.0],["2023-06-01",1.27,1.35,1.26,1.3,2745800.0],["2023-06-02",1.31,1.48,1.31,1.47,3679200.0],["2023-06-05",1.43,1.72,1.42,1.5,8875400.0],["2023-06-06",1.5,1.718,1.43,1.66,5658700.0],["2023-06-07",1.68,1.83,1.68,1.69,5294700.0],["2023-06-08",1.73,1.78,1.662,1.7,3126800.0],["2023-06-09",1.77,1.775,1.54,1.675,5145300.0],["2023-06-12",1.67,1.74,1.6,1.66,1858700.0],["2023-06-13",1.68,1.82,1.67,1.73,4288500.0],["2023-06-14",1.77,1.82,1.7,1.75,3147300.0],["2023-06-15",1.72,1.75,1.67,1.73,2686700.0],["2023-06-16",1.76,1.76,1.55,1.6,3795800.0],["2023-06-20",1.6,1.61,1.48,1.495,2528300.0],["2023-06-21",1.51,1.51,1.38,1.41,2940200.0],["2023-06-22",1.39,1.46,1.36,1.42,2683200.0],["2023-06-23",1.41,1.51,1.375,1.39,14749400.0],["2023-06-26",1.4,1.58,1.4,1.5,4207100.0],["2023-06-27",1.53,1.685,1.48,1.65,3363200.0],["2023-06-28",1.69,1.84,1.64,1.81,5066300.0],["2023-06-29",1.91,2.12,1.87,2.06,9221500.0],["2023-06-30",2.08,2.235,2.01,2.22,5728400.0],["2023-07-03",2.28,2.35,2.13,2.335,3855400.0],["2023-07-05",2.3,2.35,2.2,2.31,3452200.0],["2023-07-06",2.21,2.22,1.96,2.1,5456100.0],["2023-07-07",2.08,2.21,2.06,2.16,2156500.0],["2023-07-10",2.25,2.39,2.16,2.21,4363200.0],["2023-07-11",2.23,2.8,2.22,2.64,8622200.0],["2023-07-12",2.76,2.779,2.52,2.625,5372800.0],["2023-07-13",2.65,2.94,2.55,2.77,7923500.0],["2023-07-14",2.85,2.863,2.35,2.39,7059300.0],["2023-07-17",2.4,2.61,2.371,2.56,3003000.0],["2023-07-18",2.56,2.73,2.51,2.58,3045000.0],["2023-07-19",2.66,2.848,2.61,2.65,3090000.0],["2023-07-20",2.64,2.65,2.455,2.56,2611300.0],["2023-07-21",2.57,2.8,2.49,2.7,3367000.0],["2023-07-24",2.71,2.71,2.42,2.47,5355900.0],["2023-07-25",2.5,2.55,2.37,2.49,1828300.0],["2023-07-26",2.44,2.69,2.44,2.54,3126400.0],["2023-07-27",2.59,2.81,2.51,2.52,5557500.0],["2023-07-28",2.55,2.705,2.5,2.66,2897400.0],["2023-07-31",2.71,2.9,2.65,2.74,4488200.0],["2023-08-01",2.71,2.735,2.55,2.69,2976800.0],["2023-08-02",2.61,2.66,2.455,2.55,3825800.0],["2023-08-03",2.52,2.61,2.46,2.54,2120100.0],["2023-08-04",2.58,2.61,2.27,2.29,4110200.0],["2023-08-07",2.27,2.31,2.16,2.23,2862200.0],["2023-08-08",2.15,2.24,2.06,2.17,6101400.0],["2023-08-09",2.325,2.59,2.306,2.5,6119000.0],["2023-08-10",2.53,2.935,2.53,2.68,9391600.0],["2023-08-11",2.7,2.73,2.55,2.61,5041800.0],["2023-08-14",2.55,2.605,2.4,2.48,3746300.0],["2023-08-15",2.46,2.5,2.33,2.455,3136200.0],["2023-08-16",2.47,2.59,2.37,2.38,2660900.0],["2023-08-17",2.42,2.466,2.337,2.42,2950100.0],["2023-08-18",2.33,2.51,2.29,2.48,3013200.0],["2023-08-21",2.48,2.48,2.12,2.16,6863900.0],["2023-08-22",2.26,2.341,2.167,2.27,2813300.0],["2023-08-23",2.23,2.371,2.18,2.35,1861300.0],["2023-08-24",2.34,2.34,2.16,2.24,2611100.0],["2023-08-25",2.23,2.38,2.17,2.34,3281900.0],["2023-08-28",2.45,2.548,2.415,2.48,3642200.0],["2023-08-29",2.49,2.61,2.454,2.55,2659300.0],["2023-08-30",2.53,2.64,2.485,2.57,2773400.0],["2023-08-31",2.57,2.7,2.55,2.63,2957600.0],["2023-09-01",2.65,2.84,2.65,2.8,4144500.0],["2023-09-05",2.75,2.92,2.675,2.85,2986800.0],["2023-09-06",2.82,2.88,2.67,2.77,2232300.0],["2023-09-07",2.72,2.74,2.585,2.66,1957600.0],["2023-09-08",2.67,2.67,2.45,2.54,3067000.0],["2023-09-11",2.55,2.59,2.44,2.5,2064000.0],["2023-09-12",2.46,2.575,2.43,2.48,1728000.0],["2023-09-13",2.46,2.49,2.355,2.38,2373600.0],["2023-09-14",2.43,2.56,2.42,2.45,2389600.0],["2023-09-15",2.45,2.47,2.34,2.35,2131500.0],["2023-09-18",2.34,2.38,2.283,2.3,2306800.0],["2023-09-19",2.3,2.315,2.24,2.29,1523900.0],["2023-09-20",2.33,2.33,2.24,2.24,1586700.0],["2023-09-21",2.21,2.23,2.16,2.17,2095500.0],["2023-09-22",2.2,2.27,2.14,2.14,1412600.0],["2023-09-25",2.12,2.2,2.08,2.1,3022800.0],["2023-09-26",2.08,2.13,2.03,2.06,1561800.0],["2023-09-27",2.08,2.14,2.03,2.12,1736600.0],["2023-09-28",2.12,2.25,2.09,2.24,1687900.0],["2023-09-29",2.15,2.23,1.87,2.11,6195100.0],["2023-10-02",2.07,2.11,1.82,1.9,4778600.0],["2023-10-03",1.85,1.89,1.652,1.71,3971000.0],["2023-10-04",1.7,1.76,1.665,1.7,2569400.0],["2023-10-05",1.68,1.7,1.53,1.59,2758800.0],["2023-10-06",1.56,1.71,1.53,1.69,1750300.0],["2023-10-09",1.61,1.68,1.55,1.6,2979200.0],["2023-10-10",1.6,1.78,1.6,1.69,1760000.0],["2023-10-11",1.7,1.775,1.65,1.68,1524700.0],["2023-10-12",1.68,1.688,1.59,1.62,1193800.0],["2023-10-13",1.62,1.66,1.575,1.59,1086200.0],["2023-10-16",1.6,1.695,1.57,1.67,1420900.0],["2023-10-17",1.64,1.85,1.601,1.83,1913800.0],["2023-10-18",1.79,1.81,1.64,1.66,2052800.0],["2023-10-19",1.64,1.64,1.55,1.55,1692500.0],["2023-10-20",1.52,1.55,1.45,1.48,2143900.0],["2023-10-23",1.45,1.49,1.41,1.43,1214700.0],["2023-10-24",1.44,1.515,1.365,1.37,3110700.0],["2023-10-25",1.38,1.382,1.3,1.32,1726600.0],["2023-10-26",1.31,1.354,1.26,1.28,1506700.0],["2023-10-27",1.32,1.35,1.3,1.315,861700.0],["2023-10-30",1.26,1.37,1.26,1.34,2109600.0],["2023-10-31",1.36,1.39,1.31,1.37,1123000.0],["2023-11-01",1.39,1.39,1.293,1.34,1109500.0],["2023-11-02",1.39,1.47,1.38,1.43,1602300.0],["2023-11-03",1.47,1.59,1.47,1.51,1302100.0],["2023-11-06",1.56,1.61,1.51,1.59,1572300.0],["2023-11-07",1.62,1.695,1.57,1.61,2601100.0],["2023-11-08",1.91,2.23,1.86,2.0,17343600.0],["2023-11-09",2.01,2.33,2.0,2.15,5640200.0],["2023-11-10",2.16,2.2,1.93,2.08,4089700.0],["2023-11-13",2.06,2.06,1.85,1.95,3737900.0],["2023-11-14",2.05,2.21,2.0,2.2,4474100.0],["2023-11-15",2.17,2.38,2.17,2.2,4118900.0],["2023-11-16",2.17,2.17,1.98,2.105,2525600.0],["2023-11-17",2.15,2.32,2.12,2.24,2260900.0],["2023-11-20",2.27,2.36,2.18,2.29,2399900.0],["2023-11-21",2.25,2.28,2.13,2.23,1508500.0],["2023-11-22",2.23,2.27,2.17,2.245,2340300.0],["2023-11-24",2.24,2.275,2.18,2.22,927700.0],["2023-11-27",2.2,2.38,2.19,2.32,3073600.0],["2023-11-28",2.32,2.34,2.16,2.34,1695800.0],["2023-11-29",2.38,2.44,2.24,2.27,2510600.0],["2023-11-30",2.31,2.32,2.24,2.26,2123300.0],["2023-12-01",2.26,2.389,2.1,2.38,3105600.0],["2023-12-04",2.37,2.5,2.33,2.44,2922900.0],["2023-12-05",2.44,2.47,2.315,2.34,1955200.0],["2023-12-06",2.35,2.48,2.34,2.37,1402600.0],["2023-12-07",2.37,2.47,2.28,2.28,2024900.0],["2023-12-08",2.25,2.4,2.215,2.365,2210800.0],["2023-12-11",2.37,2.375,2.25,2.33,1885700.0],["2023-12-12",2.3,2.3,2.2,2.26,1606200.0],["2023-12-13",2.24,2.38,2.18,2.36,4696800.0],["2023-12-14",2.41,2.545,2.39,2.48,5402500.0],["2023-12-15",2.49,2.495,2.3,2.36,2544100.0],["2023-12-18",2.35,2.41,2.27,2.36,1855500.0],["2023-12-19",2.33,2.44,2.32,2.39,2687500.0],["2023-12-20",2.35,2.37,2.185,2.19,3395000.0],["2023-12-21",2.25,2.28,2.19,2.24,2071500.0],["2023-12-22",2.23,2.29,2.19,2.19,1457100.0],["2023-12-26",2.19,2.23,2.13,2.135,2181500.0],["2023-12-27",2.14,2.171,2.06,2.1,2435400.0],["2023-12-28",2.1,2.185,2.05,2.08,2348300.0],["2023-12-29",2.08,2.095,1.98,2.01,1857400.0],["2024-01-02",1.98,2.049,1.93,1.97,3669700.0],["2024-01-03",1.95,1.95,1.87,1.9,2161000.0],["2024-01-04",1.85,2.005,1.8,1.96,2628100.0],["2024-01-05",1.94,2.06,1.9,1.98,2365900.0],["2024-01-08",1.99,2.05,1.96,1.98,1147900.0],["2024-01-09",1.96,1.99,1.93,1.94,1004500.0],["2024-01-10",1.95,1.98,1.9,1.95,2356300.0],["2024-01-11",1.95,1.95,1.782,1.85,3504800.0],["2024-01-12",1.84,1.86,1.715,1.75,4334300.0],["2024-01-16",1.7,1.76,1.61,1.72,3856800.0],["2024-01-17",1.68,1.74,1.68,1.73,1143700.0],["2024-01-18",1.76,1.82,1.74,1.81,1925700.0],["2024-01-19",1.83,1.86,1.762,1.84,1899100.0],["2024-01-22",1.86,1.97,1.85,1.9,1620400.0],["2024-01-23",1.95,1.989,1.895,1.92,1189900.0],["2024-01-24",1.94,1.945,1.835,1.92,1496600.0],["2024-01-25",1.94,2.055,1.925,1.98,1989700.0],["2024-01-26",2.0,2.08,1.99,2.02,1421100.0],["2024-01-29",2.01,2.13,1.99,2.08,1518700.0],["2024-01-30",2.08,2.097,2.01,2.04,1577600.0],["2024-01-31",2.02,2.031,1.9,1.92,1930600.0],["2024-02-01",1.96,1.965,1.78,1.84,5185800.0],["2024-02-02",1.81,1.86,1.78,1.83,1404100.0],["2024-02-05",1.81,1.86,1.78,1.81,1005900.0],["2024-02-06",1.82,1.92,1.81,1.9,1790900.0],["2024-02-07",1.9,1.91,1.79,1.8,1840200.0],["2024-02-08",1.79,1.87,1.77,1.84,1591500.0],["2024-02-09",1.89,1.905,1.82,1.88,1346700.0],["2024-02-12",1.88,1.97,1.84,1.95,1743500.0],["2024-02-13",1.91,1.91,1.83,1.87,2455700.0],["2024-02-14",1.89,1.94,1.79,1.79,3173000.0],["2024-02-15",1.8,1.89,1.75,1.81,3054900.0],["2024-02-16",1.79,1.83,1.72,1.82,2899500.0],["2024-02-20",1.79,1.83,1.735,1.78,1987400.0],["2024-02-21",1.76,1.76,1.6,1.69,3609600.0],["2024-02-22",1.71,1.72,1.65,1.69,1013600.0],["2024-02-23",1.7,1.7,1.605,1.67,2621000.0],["2024-02-26",1.64,1.66,1.52,1.58,5302800.0],["2024-02-27",1.56,1.77,1.56,1.765,3291200.0],["2024-02-28",1.76,1.78,1.68,1.71,1389600.0],["2024-02-29",1.75,1.8,1.72,1.77,4609700.0],["2024-03-01",2.16,2.88,2.13,2.76,36920000.0],["2024-03-04",2.76,3.24,2.74,3.2,17700300.0],["2024-03-05",3.18,3.97,3.08,3.73,16010700.0],["2024-03-06",3.83,4.1,3.265,3.66,12747800.0],["2024-03-07",3.63,4.015,3.63,3.9,5558100.0],["2024-03-08",3.91,3.965,3.61,3.66,4125600.0],["2024-03-11",3.64,3.68,3.365,3.38,4412900.0],["2024-03-12",3.45,3.52,3.28,3.36,3481400.0],["2024-03-13",3.36,3.395,3.24,3.25,2318400.0],["2024-03-14",3.25,3.3,3.1,3.13,3333000.0],["2024-03-15",3.14,3.205,3.05,3.16,1943700.0],["2024-03-18",3.21,3.23,3.045,3.11,1477000.0],["2024-03-19",3.1,3.44,3.05,3.42,5759400.0],["2024-03-20",3.46,3.63,3.385,3.58,3326300.0],["2024-03-21",3.65,3.74,3.56,3.65,2206500.0],["2024-03-22",3.66,3.66,3.42,3.55,2083300.0],["2024-03-25",3.49,3.65,3.49,3.5,1236100.0],["2024-03-26",3.55,3.83,3.52,3.66,4029200.0],["2024-03-27",3.69,3.86,3.62,3.84,2920400.0],["2024-03-28",3.84,3.99,3.74,3.91,3604800.0],["2024-04-01",3.97,3.98,3.745,3.89,2222800.0],["2024-04-02",3.8,3.81,3.58,3.59,2114500.0],["2024-04-03",3.59,3.735,3.56,3.6,1906500.0],["2024-04-04",3.7,3.92,3.5,3.51,3427700.0],["2024-04-05",3.47,3.59,3.42,3.545,1873300.0],["2024-04-08",3.52,3.7,3.52,3.59,1024700.0],["2024-04-09",3.59,3.72,3.54,3.57,2389600.0],["2024-04-10",3.45,3.52,3.33,3.42,1652000.0],["2024-04-11",3.42,3.49,3.325,3.46,1518500.0],["2024-04-12",3.44,3.45,3.17,3.25,2488800.0],["2024-04-15",3.23,3.31,3.07,3.11,1939900.0],["2024-04-16",3.12,3.26,3.06,3.2,1629700.0],["2024-04-17",3.2,3.315,3.14,3.16,1081300.0],["2024-04-18",3.19,3.27,3.12,3.15,978800.0],["2024-04-19",3.13,3.2,3.06,3.1,1161300.0],["2024-04-22",3.12,3.33,3.1,3.31,2423600.0],["2024-04-23",3.37,3.538,3.365,3.45,1663100.0],["2024-04-24",3.4,3.465,3.332,3.45,1186200.0],["2024-04-25",3.38,3.46,3.295,3.4,1079700.0],["2024-04-26",3.42,3.7,3.42,3.59,1720600.0],["2024-04-29",3.59,3.905,3.59,3.85,2164700.0],["2024-04-30",3.77,3.85,3.68,3.82,2281200.0],["2024-05-01",3.81,4.09,3.755,3.91,3660800.0],["2024-05-02",4.02,4.03,3.7,3.77,2996900.0],["2024-05-03",3.88,4.015,3.725,3.9,2543800.0],["2024-05-06",3.99,4.35,3.99,4.21,3111100.0],["2024-05-07",4.19,4.285,3.72,3.78,4984200.0],["2024-05-08",3.93,4.18,3.71,4.08,3919600.0],["2024-05-09",4.1,4.4,4.1,4.22,2882300.0],["2024-05-10",4.23,4.345,4.04,4.13,1877200.0],["2024-05-13",4.19,4.5,4.18,4.41,3582200.0],["2024-05-14",4.49,4.555,4.255,4.3,2228900.0],["2024-05-15",4.31,4.64,4.143,4.55,3720400.0],["2024-05-16",4.57,4.6,4.325,4.35,2177300.0],["2024-05-17",4.37,4.435,4.16,4.17,1566800.0],["2024-05-20",4.14,4.47,4.023,4.34,2967600.0],["2024-05-21",4.34,4.37,4.15,4.32,2400000.0],["2024-05-22",4.28,4.46,4.07,4.07,2312200.0],["2024-05-23",4.09,4.11,3.87,3.93,2076800.0],["2024-05-24",3.96,4.14,3.92,4.14,1096200.0],["2024-05-28",4.17,4.26,4.02,4.08,1856300.0],["2024-05-29",3.99,4.38,3.99,4.21,2075100.0],["2024-05-30",4.24,4.475,4.24,4.335,1869100.0],["2024-05-31",4.37,4.5,4.265,4.31,1377000.0],["2024-06-03",4.32,4.35,4.05,4.06,3538400.0],["2024-06-04",4.03,4.08,3.87,3.87,1755100.0],["2024-06-05",3.92,4.005,3.86,3.95,1294100.0],["2024-06-06",3.91,3.93,3.76,3.79,1717600.0],["2024-06-07",3.73,3.75,3.58,3.58,2226500.0],["2024-06-10",3.56,3.69,3.515,3.62,1318100.0],["2024-06-11",3.55,3.63,3.54,3.63,975500.0],["2024-06-12",3.7,3.735,3.55,3.57,1894300.0],["2024-06-13",3.59,3.61,3.43,3.43,1276400.0],["2024-06-14",3.35,3.38,3.17,3.22,2577700.0],["2024-06-17",3.19,3.27,3.14,3.165,2690300.0],["2024-06-18",3.2,3.24,3.1,3.21,1396800.0],["2024-06-20",3.2,3.22,3.0,3.05,1752300.0],["2024-06-21",3.03,3.125,2.97,3.08,1817300.0],["2024-06-24",3.08,3.135,2.95,3.07,1421200.0],["2024-06-25",3.09,3.18,3.015,3.06,1832700.0],["2024-06-26",3.05,3.25,3.01,3.17,1840000.0],["2024-06-27",3.17,3.3,3.065,3.17,1992000.0],["2024-06-28",3.22,3.23,3.095,3.19,15775600.0],["2024-07-01",3.19,3.21,3.0,3.1,1985900.0],["2024-07-02",3.07,3.335,3.055,3.24,2265700.0],["2024-07-03",3.24,3.4,3.24,3.265,853600.0],["2024-07-05",3.28,3.38,3.195,3.3,2716000.0],["2024-07-08",3.32,3.49,3.3,3.45,2713600.0],["2024-07-09",3.42,3.475,3.35,3.365,1766700.0],["2024-07-10",3.38,3.41,3.3,3.32,1301600.0],["2024-07-11",3.38,3.47,3.31,3.45,1850700.0],["2024-07-12",3.48,3.59,3.4,3.53,1474500.0],["2024-07-15",3.49,3.58,3.4,3.5,1689700.0],["2024-07-16",3.57,3.75,3.56,3.745,2160600.0],["2024-07-17",3.74,3.771,3.6,3.77,1879200.0],["2024-07-18",3.75,3.9,3.55,3.63,1691000.0],["2024-07-19",3.62,3.68,3.49,3.52,1367300.0],["2024-07-22",3.53,3.59,3.405,3.46,935400.0],["2024-07-23",3.45,3.49,3.32,3.45,1160900.0],["2024-07-24",3.42,3.46,3.225,3.24,1417200.0],["2024-07-25",3.22,3.43,3.21,3.21,2461800.0],["2024-07-26",3.29,3.465,3.185,3.45,1599100.0],["2024-07-29",3.45,3.66,3.45,3.54,1253200.0],["2024-07-30",3.55,3.62,3.48,3.6,1157300.0],["2024-07-31",3.66,3.825,3.66,3.74,1700600.0],["2024-08-01",3.77,3.8,3.365,3.46,1537100.0],["2024-08-02",3.3,3.325,3.125,3.31,2078800.0],["2024-08-05",2.91,3.165,2.875,3.1,2476000.0],["2024-08-06",3.14,3.3,3.07,3.1,2719700.0],["2024-08-07",3.0,3.0,2.36,2.38,8334300.0],["2024-08-08",2.45,2.55,2.3,2.46,4644300.0],["2024-08-09",2.46,2.54,2.345,2.45,4575000.0],["2024-08-12",2.47,2.54,2.4,2.52,1693300.0],["2024-08-13",2.55,2.74,2.545,2.69,1974700.0],["2024-08-14",2.72,2.818,2.585,2.61,2207200.0],["2024-08-15",2.72,2.848,2.7,2.75,2229300.0],["2024-08-16",2.75,2.79,2.62,2.64,1481200.0],["2024-08-19",2.63,2.7,2.605,2.67,1248500.0],["2024-08-20",2.69,2.77,2.54,2.64,1641700.0],["2024-08-21",2.61,2.69,2.555,2.69,1528400.0],["2024-08-22",2.64,2.71,2.55,2.57,1427600.0],["2024-08-23",2.57,2.76,2.57,2.72,1732500.0],["2024-08-26",2.77,2.781,2.595,2.7,1706800.0],["2024-08-27",2.68,2.77,2.65,2.68,1729100.0],["2024-08-28",2.66,2.665,2.52,2.59,1732700.0],["2024-08-29",2.64,2.72,2.61,2.63,1683900.0],["2024-08-30",2.65,2.74,2.625,2.64,1234800.0],["2024-09-03",2.59,2.62,2.35,2.43,1746800.0],["2024-09-04",2.4,2.465,2.35,2.36,1093800.0],["2024-09-05",2.35,2.42,2.255,2.28,2065100.0],["2024-09-06",2.28,2.365,2.26,2.28,2236300.0],["2024-09-09",2.3,2.36,2.275,2.34,1520500.0],["2024-09-10",2.34,2.38,2.241,2.37,1941300.0],["2024-09-11",2.38,2.45,2.33,2.42,3139300.0],["2024-09-12",2.43,2.545,2.345,2.5,2408700.0],["2024-09-13",2.53,2.69,2.5,2.69,2350700.0],["2024-09-16",2.74,2.95,2.715,2.79,3425100.0],["2024-09-17",2.86,3.26,2.835,3.25,3832400.0],["2024-09-18",3.27,3.48,3.185,3.21,3674100.0],["2024-09-19",3.34,3.39,3.215,3.26,1762600.0],["2024-09-20",3.25,3.32,3.21,3.24,2468500.0],["2024-09-23",3.25,3.25,3.13,3.21,1276500.0],["2024-09-24",3.22,3.29,3.16,3.22,818600.0],["2024-09-25",3.19,3.235,3.08,3.09,1438100.0],["2024-09-26",3.16,3.175,3.095,3.12,2086900.0],["2024-09-27",3.14,3.37,3.1,3.25,1521500.0],["2024-09-30",3.23,3.3,3.08,3.14,875000.0],["2024-10-01",3.12,3.12,2.88,2.92,1586800.0],["2024-10-02",2.88,3.035,2.85,2.99,1447800.0],["2024-10-03",2.97,3.03,2.895,3.01,948000.0],["2024-10-04",3.07,3.27,3.06,3.23,2244400.0],["2024-10-07",3.19,3.255,3.12,3.23,877000.0],["2024-10-08",3.22,3.425,3.2,3.34,1665000.0],["2024-10-09",3.33,3.46,3.28,3.39,1406900.0],["2024-10-10",3.35,3.35,3.238,3.31,581800.0],["2024-10-11",3.27,3.38,3.24,3.38,2339200.0],["2024-10-14",3.38,3.38,3.281,3.32,539600.0],["2024-10-15",3.3,3.31,3.06,3.21,1580600.0],["2024-10-16",3.22,3.375,3.22,3.3,1488500.0],["2024-10-17",3.3,3.325,3.15,3.18,960800.0],["2024-10-18",3.18,3.21,3.02,3.05,1442000.0],["2024-10-21",3.02,3.065,2.94,3.02,1773900.0],["2024-10-22",2.98,3.06,2.92,3.01,936200.0],["2024-10-23",3.01,3.04,2.905,2.93,1028600.0],["2024-10-24",2.98,3.015,2.885,2.97,1356500.0],["2024-10-25",2.98,3.02,2.91,2.93,844500.0],["2024-10-28",2.84,3.02,2.71,2.98,4296400.0],["2024-10-29",2.97,3.1,2.91,3.04,2247200.0],["2024-10-30",3.04,3.075,2.95,3.04,1434700.0],["2024-10-31",3.03,3.045,2.81,2.9,2553500.0],["2024-11-01",2.96,3.129,2.93,2.99,1442200.0],["2024-11-04",2.93,3.13,2.93,3.05,1969300.0],["2024-11-05",3.25,3.74,3.18,3.66,7753500.0],["2024-11-06",3.795,4.04,3.68,3.77,5804900.0],["2024-11-07",3.78,3.9,3.7,3.74,2228900.0],["2024-11-08",3.69,3.785,3.63,3.76,1689200.0],["2024-11-11",3.81,3.87,3.68,3.76,1926600.0],["2024-11-12",3.7,3.875,3.7,3.78,3431600.0],["2024-11-13",3.85,4.27,3.83,4.14,4139100.0],["2024-11-14",4.1,4.195,3.96,3.99,2900500.0],["2024-11-15",4.0,4.04,3.84,3.99,1824800.0],["2024-11-18",3.93,4.1,3.89,4.01,2059600.0],["2024-11-19",4.01,4.32,3.893,4.32,2470400.0],["2024-11-20",4.32,4.43,4.225,4.43,1647500.0],["2024-11-21",4.35,4.58,4.12,4.48,2807200.0],["2024-11-22",4.48,4.745,4.445,4.74,2266300.0],["2024-11-25",4.875,5.345,4.84,5.33,4032100.0],["2024-11-26",5.25,5.395,5.07,5.29,3155900.0],["2024-11-27",5.3,5.815,5.29,5.76,3707300.0],["2024-11-29",5.72,5.919,5.65,5.88,1946800.0],["2024-12-02",5.91,6.13,5.785,6.04,2696400.0],["2024-12-03",6.06,6.09,5.73,5.9,3563800.0],["2024-12-04",5.88,6.16,5.7,6.15,2490700.0],["2024-12-05",6.15,6.38,6.0,6.12,2559200.0],["2024-12-06",6.28,6.57,6.22,6.44,2199000.0],["2024-12-09",7.41,9.29,7.17,8.96,13681300.0],["2024-12-10",8.81,9.23,8.6,9.06,5719900.0],["2024-12-11",9.34,9.74,9.18,9.33,4675100.0],["2024-12-12",9.14,9.442,8.72,8.86,4566400.0],["2024-12-13",8.84,9.17,8.42,8.79,2837700.0],["2024-12-16",8.94,9.52,8.73,9.25,3547300.0],["2024-12-17",9.25,9.78,9.25,9.51,2500300.0],["2024-12-18",9.65,9.745,8.501,8.565,3875700.0],["2024-12-19",8.92,9.095,8.652,8.825,2466000.0],["2024-12-20",8.57,9.42,8.54,9.39,5380400.0],["2024-12-23",9.37,9.725,9.27,9.28,3537100.0],["2024-12-24",9.37,9.425,9.0,9.33,1412100.0],["2024-12-26",9.25,11.075,9.21,10.99,6142000.0],["2024-12-27",10.85,10.92,10.25,10.86,4400200.0],["2024-12-30",10.7,11.375,10.41,11.18,4272800.0],["2024-12-31",11.21,11.36,10.7,10.93,4518500.0],["2025-01-02",10.93,11.104,9.28,9.84,6578200.0],["2025-01-03",9.86,9.99,9.18,9.5,3769800.0],["2025-01-06",9.7,10.09,9.45,9.67,3666600.0],["2025-01-07",9.74,10.255,9.065,9.18,4815800.0],["2025-01-08",9.14,9.19,8.53,8.73,3291700.0],["2025-01-10",8.47,8.85,8.365,8.73,2489300.0],["2025-01-13",8.45,8.45,7.89,8.15,3268100.0],["2025-01-14",8.33,8.66,8.205,8.58,2667300.0],["2025-01-15",8.92,9.405,8.905,9.01,2199500.0],["2025-01-16",9.08,9.56,9.02,9.45,2057700.0],["2025-01-17",9.6,9.65,9.33,9.52,4039900.0],["2025-01-21",9.73,9.985,9.565,9.93,2073400.0],["2025-01-22",9.95,10.0,9.33,9.42,1742100.0],["2025-01-23",9.3,9.85,9.212,9.36,2052300.0],["2025-01-24",9.28,9.61,9.28,9.47,1261500.0],["2025-01-27",9.13,9.49,8.96,9.24,1670900.0],["2025-01-28",9.23,9.75,9.15,9.53,4441100.0],["2025-01-29",9.5,9.6,9.17,9.21,2216300.0],["2025-01-30",9.39,9.77,9.02,9.29,3043900.0],["2025-01-31",9.31,10.14,9.2,9.54,4598900.0],["2025-02-03",9.14,9.34,8.65,9.06,1968000.0],["2025-02-04",9.21,9.36,8.895,9.23,1653400.0],["2025-02-05",9.29,9.37,8.59,8.59,2237400.0],["2025-02-06",8.81,8.955,8.48,8.54,1737000.0],["2025-02-07",8.54,8.74,8.09,8.37,2928400.0],["2025-02-10",8.2,8.265,7.57,8.03,7699300.0],["2025-02-11",7.95,8.1,7.63,7.67,4336700.0],["2025-02-12",7.45,7.82,7.29,7.81,3890800.0],["2025-02-13",7.9,8.025,7.73,7.88,3537900.0],["2025-02-14",7.93,8.08,7.7,7.99,3245000.0],["2025-02-18",8.035,8.375,7.953,8.19,3077000.0],["2025-02-19",8.19,8.325,7.925,7.97,3282800.0],["2025-02-20",7.97,7.99,7.64,7.96,4216600.0],["2025-02-21",7.81,7.83,6.31,6.46,9776000.0],["2025-02-24",6.52,7.025,6.51,6.87,4254500.0],["2025-02-25",6.81,6.91,6.475,6.74,3296000.0],["2025-02-26",6.87,7.13,6.71,6.84,2349100.0],["2025-02-27",6.88,6.94,6.46,6.53,2112000.0],["2025-02-28",6.52,6.86,6.38,6.82,3763700.0],["2025-03-03",6.83,6.93,6.175,6.23,3478400.0],["2025-03-04",6.02,6.165,5.465,5.68,7832000.0],["2025-03-05",5.7,5.805,5.56,5.725,2520300.0],["2025-03-06",5.62,5.655,5.1,5.32,4655700.0],["2025-03-07",5.31,5.53,5.02,5.4,2982000.0],["2025-03-10",5.19,5.205,4.91,5.11,3667700.0],["2025-03-11",5.1,5.625,4.902,5.44,4207200.0],["2025-03-12",5.67,5.96,5.599,5.86,2723900.0],["2025-03-13",5.82,5.9,5.31,5.5,2584600.0],["2025-03-14",5.58,5.71,5.27,5.61,3202300.0],["2025-03-17",5.56,5.99,5.39,5.94,2347200.0],["2025-03-18",5.91,5.925,5.645,5.7,3216700.0],["2025-03-19",5.73,6.2,5.73,6.17,2317700.0],["2025-03-20",6.03,6.34,6.03,6.3,1999600.0],["2025-03-21",6.12,6.345,5.92,6.23,3951700.0],["2025-03-24",6.47,6.99,6.445,6.76,2706300.0],["2025-03-25",6.76,6.825,6.185,6.28,2670700.0],["2025-03-26",6.285,6.285,5.905,6.09,2131100.0],["2025-03-27",6.03,6.195,5.8,5.81,2113600.0],["2025-03-28",5.73,5.8,5.51,5.62,2748900.0],["2025-03-31",5.39,5.497,5.25,5.39,2770300.0],["2025-04-01",5.4,5.8,5.31,5.57,2212200.0],["2025-04-02",5.36,6.04,5.36,5.88,3455300.0],["2025-04-03",5.28,5.48,5.04,5.27,3938700.0],["2025-04-04",5.01,5.57,4.71,5.29,4894500.0],["2025-04-07",4.94,5.53,4.81,5.29,4704100.0],["2025-04-08",5.55,5.59,4.805,4.94,3131000.0],["2025-04-09",4.77,5.8,4.61,5.44,4875300.0],["2025-04-10",5.11,5.226,4.87,5.14,3132200.0],["2025-04-11",5.06,5.09,4.79,4.985,2064200.0],["2025-04-14",5.2,5.27,5.0,5.17,2611500.0],["2025-04-15",5.1,5.31,5.05,5.09,2164700.0],["2025-04-16",5.02,5.28,4.97,5.13,2174400.0],["2025-04-17",5.16,5.4,5.09,5.38,1805900.0],["2025-04-21",5.34,5.34,5.02,5.27,2329800.0],["2025-04-22",5.37,5.685,5.32,5.49,3541000.0],["2025-04-23",5.77,5.99,5.625,5.77,2512200.0],["2025-04-24",5.81,6.175,5.79,6.1,1790600.0],["2025-04-25",6.06,6.265,5.93,6.23,1688700.0],["2025-04-28",6.28,6.329,5.97,6.13,1881900.0],["2025-04-29",6.12,6.15,5.9,5.96,1613800.0],["2025-04-30",5.71,5.895,5.57,5.8,3006300.0],["2025-05-01",5.98,6.075,5.84,5.87,1815600.0],["2025-05-02",5.98,6.345,5.97,6.17,3762400.0],["2025-05-05",6.04,6.7,6.02,6.43,3118000.0],["2025-05-06",6.4,6.88,6.355,6.85,3568600.0],["2025-05-07",6.89,7.195,6.77,7.05,3554000.0],["2025-05-08",7.18,7.605,7.07,7.29,7942500.0],["2025-05-09",6.1,6.1,4.82,5.05,16118000.0],["2025-05-12",5.45,5.65,5.27,5.6,8055200.0],["2025-05-13",5.615,5.71,5.41,5.5,3692900.0],["2025-05-14",5.52,5.97,5.52,5.7,4760300.0],["2025-05-15",5.59,5.66,5.18,5.27,3396400.0],["2025-05-16",5.27,5.58,5.25,5.48,2675900.0],["2025-05-19",5.31,5.495,5.22,5.43,2116200.0],["2025-05-20",5.42,5.45,5.23,5.31,3453100.0],["2025-05-21",5.2,5.2,4.98,5.03,4134300.0],["2025-05-22",4.99,5.29,4.99,5.24,3340400.0],["2025-05-23",5.02,5.37,5.02,5.21,2203700.0],["2025-05-27",5.3,5.64,5.19,5.47,4282700.0],["2025-05-28",5.51,5.567,5.31,5.36,2265600.0],["2025-05-29",5.52,5.79,5.42,5.55,3126200.0],["2025-05-30",5.55,5.815,5.51,5.65,3521000.0],["2025-06-02",5.59,5.63,5.26,5.37,2360200.0],["2025-06-03",5.49,5.71,5.32,5.66,2481400.0],["2025-06-04",5.69,5.69,5.5,5.53,1963400.0],["2025-06-05",5.55,5.86,5.52,5.57,2188500.0],["2025-06-06",5.69,5.83,5.61,5.71,1706900.0],["2025-06-09",5.85,6.35,5.845,6.12,4264900.0],["2025-06-10",6.14,6.17,5.77,5.81,2789700.0],["2025-06-11",5.88,5.88,5.38,5.4,5364700.0],["2025-06-12",5.47,5.49,5.15,5.33,2921400.0],["2025-06-13",5.205,5.27,4.925,4.96,3491800.0],["2025-06-16",5.14,5.37,5.08,5.3,2771600.0],["2025-06-17",5.2,5.325,5.1,5.17,2077300.0],["2025-06-18",5.13,5.19,5.02,5.1,1782600.0],["2025-06-20",5.18,5.22,5.054,5.09,2873700.0],["2025-06-23",5.02,5.025,4.71,4.9,4302200.0],["2025-06-24",4.96,4.97,4.775,4.86,3389800.0],["2025-06-25",4.9,4.91,4.725,4.87,1966500.0],["2025-06-26",4.86,4.904,4.7,4.8,2509900.0],["2025-06-27",4.89,5.04,4.805,4.89,4745300.0],["2025-06-30",4.95,4.95,4.77,4.79,2563500.0],["2025-07-01",4.76,5.3,4.71,4.96,3634900.0],["2025-07-02",5.01,5.27,4.91,5.24,2729400.0],["2025-07-03",5.24,5.49,5.23,5.31,1908600.0],["2025-07-07",5.15,5.325,5.14,5.24,2313700.0],["2025-07-08",5.3,5.48,5.21,5.3,2561100.0],["2025-07-09",5.3,5.375,5.17,5.35,1847700.0],["2025-07-10",5.34,5.555,5.29,5.43,1847300.0],["2025-07-11",5.4,5.44,5.275,5.29,1340700.0],["2025-07-14",5.25,5.355,5.18,5.26,1825100.0],["2025-07-15",5.29,5.29,5.04,5.1,2194800.0],["2025-07-16",5.18,5.295,5.04,5.22,2140400.0],["2025-07-17",5.45,5.745,5.405,5.64,4532000.0],["2025-07-18",5.75,5.96,5.67,5.82,2132000.0],["2025-07-21",5.95,5.985,5.78,5.91,1924700.0],["2025-07-22",5.92,6.69,5.895,6.43,6498400.0],["2025-07-23",6.44,6.499,6.13,6.39,2341500.0],["2025-07-24",6.35,6.36,6.04,6.08,1693400.0],["2025-07-25",6.15,6.15,5.74,5.76,2185400.0],["2025-07-28",5.85,5.85,5.55,5.65,1755200.0],["2025-07-29",5.69,5.7,5.32,5.51,3177400.0],["2025-07-30",5.58,5.585,5.255,5.35,2382900.0],["2025-07-31",5.29,5.385,5.2,5.26,1778000.0],["2025-08-01",5.13,5.36,5.0,5.24,3232400.0],["2025-08-04",5.37,5.78,5.31,5.77,2478600.0],["2025-08-05",6.01,6.01,5.59,5.71,2632500.0],["2025-08-06",5.72,5.8,5.42,5.75,3591700.0],["2025-08-07",5.93,6.05,5.42,5.51,7560900.0],["2025-08-08",7.05,7.37,6.32,6.4,15810300.0],["2025-08-11",6.52,6.8,6.44,6.56,6832100.0],["2025-08-12",6.64,7.7,6.52,7.65,8094200.0],["2025-08-13",7.675,7.93,7.48,7.8,4244800.0],["2025-08-14",7.54,8.005,7.535,7.87,3578500.0],["2025-08-15",7.94,7.972,7.665,7.73,3248800.0],["2025-08-18",7.735,8.07,7.67,8.04,2872900.0],["2025-08-19",8.09,8.19,7.82,7.88,1986100.0],["2025-08-20",7.75,8.18,7.58,8.12,2732600.0],["2025-08-21",7.75,7.89,7.45,7.62,6475300.0],["2025-08-22",7.63,7.7,7.319,7.61,5005100.0],["2025-08-25",7.455,7.574,7.24,7.27,2656600.0],["2025-08-26",7.25,7.58,7.212,7.56,3607500.0],["2025-08-27",7.59,7.83,7.47,7.63,3213700.0],["2025-08-28",7.7,8.0,7.645,7.8,4273000.0],["2025-08-29",7.88,7.88,7.595,7.63,3231800.0],["2025-09-02",7.39,7.65,7.3,7.65,2515300.0],["2025-09-03",7.7,8.29,7.68,8.28,4627500.0],["2025-09-04",8.33,8.72,8.24,8.68,5038000.0],["2025-09-05",8.8,8.856,8.42,8.67,2974500.0],["2025-09-08",8.79,8.79,8.135,8.23,3388200.0],["2025-09-09",8.12,8.34,8.02,8.3,3572800.0],["2025-09-10",8.61,9.075,8.5,8.88,6645500.0],["2025-09-11",9.03,9.5,8.96,9.4,6571400.0],["2025-09-12",9.28,9.825,9.17,9.44,4292900.0],["2025-09-15",9.76,10.35,9.76,10.0,6148800.0],["2025-09-16",9.94,10.25,9.83,10.07,5365000.0],["2025-09-17",10.17,10.515,9.97,10.45,3987100.0],["2025-09-18",10.45,10.948,10.38,10.71,4319100.0],["2025-09-19",10.65,10.925,10.15,10.89,6561000.0],["2025-09-22",10.9,10.9,10.43,10.74,3077700.0],["2025-09-23",10.92,11.17,10.51,10.53,3151900.0],["2025-09-24",10.52,10.52,9.975,10.09,3509500.0],["2025-09-25",9.89,10.31,9.82,10.09,2845700.0],["2025-09-26",10.14,10.4,9.675,10.37,3286500.0],["2025-09-29",10.5,10.79,10.384,10.74,4961900.0],["2025-09-30",10.74,10.875,10.405,10.63,3038400.0],["2025-10-01",10.53,10.82,10.46,10.64,2524900.0],["2025-10-02",10.7,11.245,10.52,11.17,3037800.0],["2025-10-03",11.25,11.785,10.895,10.99,3467500.0],["2025-10-06",11.02,11.13,10.13,10.185,3358500.0],["2025-10-07",10.16,10.499,9.925,10.39,3096000.0],["2025-10-08",10.555,10.65,10.18,10.49,2765200.0],["2025-10-09",10.49,10.54,10.065,10.22,2906700.0],["2025-10-10",10.32,10.34,9.425,9.45,4581200.0],["2025-10-13",9.81,10.205,9.695,10.18,2586500.0],["2025-10-14",9.99,10.62,9.87,10.32,2469500.0],["2025-10-15",10.65,10.99,10.335,10.53,2837200.0],["2025-10-16",10.54,10.965,10.345,10.395,2350400.0],["2025-10-17",10.24,10.4,10.06,10.26,1846700.0],["2025-10-20",10.87,12.1,10.72,11.71,6123800.0],["2025-10-21",11.78,12.47,11.775,12.15,4487700.0],["2025-10-22",11.94,12.04,11.57,11.785,2727100.0],["2025-10-23",11.71,12.12,11.56,12.05,2563100.0],["2025-10-24",12.2,12.36,11.98,12.09,2754300.0],["2025-10-27",12.42,12.68,12.14,12.32,2903700.0],["2025-10-28",12.34,12.81,12.183,12.61,2457200.0],["2025-10-29",12.54,12.75,12.11,12.29,2464900.0],["2025-10-30",12.75,12.838,11.89,12.18,5113000.0],["2025-10-31",12.28,12.4,11.98,12.21,2853400.0],["2025-11-03",12.27,12.499,11.795,11.91,3268200.0],["2025-11-04",11.61,11.899,11.16,11.19,3402200.0],["2025-11-05",11.87,12.22,11.47,11.48,3338900.0],["2025-11-06",11.46,11.5,10.71,10.82,3146900.0],["2025-11-07",10.59,11.255,10.49,10.99,3734900.0],["2025-11-10",11.22,11.535,11.115,11.21,7721300.0],["2025-11-11",13.59,15.56,12.8,15.48,22410000.0],["2025-11-12",15.56,16.24,14.47,14.77,8038800.0],["2025-11-13",14.7,15.29,13.92,14.28,4769500.0],["2025-11-14",13.94,14.48,13.73,13.85,2812400.0],["2025-11-17",13.85,14.58,13.63,14.18,3663700.0],["2025-11-18",13.87,14.58,13.6,13.66,4138600.0],["2025-11-19",13.68,13.818,13.085,13.21,3980100.0],["2025-11-20",13.62,13.77,12.905,13.07,2507200.0],["2025-11-21",13.05,13.64,12.44,13.52,5286500.0],["2025-11-24",13.43,13.805,13.22,13.4,2717200.0],["2025-11-25",13.55,14.66,13.46,14.48,4299400.0],["2025-11-26",14.48,14.885,14.36,14.49,2736500.0],["2025-11-28",14.51,14.635,14.26,14.48,1303100.0],["2025-12-01",14.37,14.5,13.84,14.13,2231400.0],["2025-12-02",14.22,14.282,13.965,14.1,2107300.0],["2025-12-03",14.41,14.58,14.028,14.16,2077100.0],["2025-12-04",14.17,14.54,13.99,14.21,1908700.0],["2025-12-05",14.13,14.5,13.89,13.98,2230900.0],["2025-12-08",14.16,14.49,13.94,14.04,2920300.0],["2025-12-09",13.95,14.5,13.95,14.21,1887000.0],["2025-12-10",14.24,14.71,14.02,14.65,2348800.0],["2025-12-11",14.59,14.88,14.15,14.26,2102700.0],["2025-12-12",14.64,14.99,14.232,14.34,3331100.0],["2025-12-15",14.77,15.0,14.02,14.04,2759000.0],["2025-12-16",14.26,14.99,14.16,14.56,2391800.0],["2025-12-17",14.51,15.45,14.29,14.71,4336100.0],["2025-12-18",14.925,16.08,14.79,15.71,4101600.0],["2025-12-19",15.56,16.04,15.42,15.525,4991200.0],["2025-12-22",15.58,15.87,15.41,15.74,1977100.0],["2025-12-23",15.55,15.89,15.13,15.56,1736900.0],["2025-12-24",15.56,16.33,15.41,16.235,1262100.0],["2025-12-26",16.16,16.408,15.908,16.21,1547300.0],["2025-12-29",16.2,16.4,15.805,16.36,2101200.0],["2025-12-30",16.455,16.74,16.04,16.08,2827300.0],["2025-12-31",16.04,16.05,15.605,15.78,2377100.0],["2026-01-02",15.74,16.1,15.19,15.8,2108900.0],["2026-01-05",15.77,16.22,15.2,15.67,2300800.0],["2026-01-06",15.67,16.715,15.445,16.37,2976300.0],["2026-01-07",16.21,16.66,16.05,16.45,2356400.0],["2026-01-08",16.23,16.71,16.16,16.33,4121500.0],["2026-01-09",16.25,16.5,15.67,16.45,2521200.0],["2026-01-12",16.21,16.9,15.96,16.71,2181600.0],["2026-01-13",16.75,16.99,16.48,16.9,1789300.0],["2026-01-14",16.98,17.25,16.28,16.6,2841800.0],["2026-01-15",16.58,16.97,16.265,16.32,2329800.0],["2026-01-16",16.11,16.66,15.9,16.59,1955000.0],["2026-01-20",16.41,16.8,15.92,15.99,2037000.0],["2026-01-21",16.15,16.71,15.959,16.58,6192800.0],["2026-01-22",16.91,17.392,16.201,16.24,2298100.0],["2026-01-23",16.21,16.36,15.2,15.22,2554900.0],["2026-01-26",15.15,15.92,15.05,15.88,2349700.0],["2026-01-27",16.06,16.14,15.4,16.09,1900600.0],["2026-01-28",16.5,16.5,15.14,15.29,2632800.0],["2026-01-29",15.21,15.655,15.19,15.44,1873300.0],["2026-01-30",15.25,15.55,14.535,14.67,2829500.0],["2026-02-02",14.44,14.73,14.01,14.71,4063300.0],["2026-02-03",14.785,15.16,14.2,14.49,2263700.0],["2026-02-04",14.55,14.55,13.175,13.64,3635000.0],["2026-02-05",13.57,13.57,12.395,12.57,4433400.0],["2026-02-06",12.65,13.26,12.51,13.09,2453300.0],["2026-02-09",12.88,12.99,12.35,12.9,1887400.0],["2026-02-10",12.79,12.98,12.29,12.44,1838700.0],["2026-02-11",12.64,12.679,11.77,11.83,2947900.0],["2026-02-12",11.9,11.92,10.68,10.75,4579000.0],["2026-02-13",10.79,11.61,10.72,11.45,3641700.0],["2026-02-17",11.25,11.38,10.58,10.9,3325700.0],["2026-02-18",11.0,11.58,10.875,11.42,3397200.0],["2026-02-19",11.21,11.37,10.865,11.16,1823900.0],["2026-02-20",10.93,11.44,10.72,11.11,2742100.0],["2026-02-23",11.0,11.09,10.55,10.97,3849700.0],["2026-02-24",10.94,11.76,10.85,11.61,4281000.0],["2026-02-25",11.72,12.155,11.4,12.02,4201800.0],["2026-02-26",12.15,12.51,11.94,12.39,7596000.0],["2026-02-27",13.99,14.055,11.88,12.26,11996600.0],["2026-03-02",11.602,11.98,11.35,11.87,5484900.0],["2026-03-03",11.27,11.705,10.77,11.63,4327900.0],["2026-03-04",11.8,12.4,11.755,12.13,3242000.0],["2026-03-05",11.67,12.11,11.01,11.37,3275000.0],["2026-03-06",11.07,11.37,10.88,11.31,1981700.0],["2026-03-09",10.86,11.0,10.27,10.87,3161800.0],["2026-03-10",10.97,11.095,10.64,10.65,3295000.0],["2026-03-11",10.44,10.63,9.81,10.04,5462400.0],["2026-03-12",9.75,10.04,9.635,9.97,3573600.0],["2026-03-13",10.08,10.205,9.44,9.56,2985500.0],["2026-03-16",9.81,10.02,9.72,9.79,2619200.0],["2026-03-17",9.97,10.23,9.895,9.94,2433000.0],["2026-03-18",9.85,9.905,9.34,9.44,2379500.0],["2026-03-19",9.3,9.46,9.123,9.22,3115700.0],["2026-03-20",9.14,9.235,8.57,8.64,4937000.0],["2026-03-23",9.03,9.61,9.03,9.33,4300000.0],["2026-03-24",9.2,9.355,8.78,8.85,2836600.0],["2026-03-25",9.07,9.22,8.725,9.15,2925000.0],["2026-03-26",8.98,9.27,8.945,9.0,1972500.0],["2026-03-27",8.89,8.99,8.475,8.57,2931300.0],["2026-03-30",8.65,8.75,8.05,8.12,5948400.0],["2026-03-31",8.47,9.18,8.385,9.08,4372900.0],["2026-04-01",9.285,9.415,9.02,9.28,3393500.0],["2026-04-02",8.9,9.32,8.77,9.12,2189100.0],["2026-04-06",9.23,9.64,9.18,9.4,2353700.0],["2026-04-07",9.22,9.36,8.995,9.22,3057900.0],["2026-04-08",10.23,10.5,9.955,10.16,3438000.0],["2026-04-09",10.13,10.18,9.57,9.69,2084600.0],["2026-04-10",9.7,9.875,9.63,9.69,1963400.0],["2026-04-13",9.51,10.38,9.45,10.36,2370400.0],["2026-04-14",10.52,10.8,10.44,10.57,1895700.0],["2026-04-15",10.59,10.83,10.33,10.5,1548500.0],["2026-04-16",10.63,11.469,10.625,11.33,3898900.0],["2026-04-17",11.71,12.465,11.71,12.08,4125200.0],["2026-04-20",12.08,12.33,11.53,11.83,2701900.0],["2026-04-21",11.81,12.9,11.53,11.61,2923700.0],["2026-04-22",11.985,12.28,11.82,12.24,2514600.0],["2026-04-23",12.06,12.555,12.029,12.54,2877100.0],["2026-04-24",12.53,12.609,12.06,12.28,2422900.0],["2026-04-27",12.35,12.77,11.58,11.66,4118100.0],["2026-04-28",11.58,11.85,11.225,11.78,1875500.0],["2026-04-29",11.79,12.0,11.525,11.77,2762100.0],["2026-04-30",11.79,12.0,11.59,11.89,2052200.0],["2026-05-01",11.842,12.03,11.58,11.77,1796600.0],["2026-05-04",11.79,12.875,11.77,12.85,6865700.0],["2026-05-05",13.08,13.39,12.675,12.72,3757500.0],["2026-05-06",13.08,13.22,12.86,13.0,2859900.0],["2026-05-07",13.22,13.39,12.16,12.4,8932400.0],["2026-05-08",10.26,10.82,9.26,10.26,14368600.0],["2026-05-11",10.01,10.17,9.76,9.97,5106300.0],["2026-05-12",9.87,9.87,9.15,9.35,5711300.0],["2026-05-13",9.102,9.695,8.92,9.41,4017600.0],["2026-05-14",9.48,9.664,9.21,9.35,2681400.0],["2026-05-15",9.18,9.405,8.93,9.06,2801700.0],["2026-05-18",9.2,9.64,9.09,9.46,3156900.0],["2026-05-19",9.4,9.41,8.89,8.97,3094100.0],["2026-05-20",8.92,9.66,8.69,9.44,4131900.0],["2026-05-21",9.2,9.5,9.02,9.27,2885800.0],["2026-05-22",9.25,9.38,9.05,9.2,2152500.0],["2026-05-26",9.31,9.82,9.31,9.5,4079000.0],["2026-05-27",9.5,9.91,9.5,9.62,2881900.0],["2026-05-28",9.52,9.935,9.39,9.81,2678700.0],["2026-05-29",9.7,9.77,9.405,9.64,2648500.0],["2026-06-01",9.46,9.79,9.35,9.7,2927000.0],["2026-06-02",9.68,9.94,9.57,9.79,2477200.0],["2026-06-03",9.79,9.79,8.84,9.12,3117900.0],["2026-06-04",9.19,9.365,8.91,9.08,2455500.0],["2026-06-05",9.0,9.055,8.715,8.87,2325200.0],["2026-06-08",8.95,9.35,8.81,9.2,2459100.0],["2026-06-09",9.34,9.688,8.93,9.54,3761700.0],["2026-06-10",9.33,9.555,9.1,9.12,2881300.0],["2026-06-11",9.16,9.985,9.02,9.84,2957200.0],["2026-06-12",9.95,10.295,9.765,10.28,2233600.0],["2026-06-15",10.79,11.72,10.66,11.07,3981800.0],["2026-06-16",11.12,11.4,11.025,11.31,2051600.0],["2026-06-17",11.44,11.99,11.15,11.39,3038700.0],["2026-06-18",11.86,12.71,11.84,12.45,6351100.0],["2026-06-22",12.425,12.85,12.01,12.35,4600800.0],["2026-06-23",11.98,12.65,11.85,12.21,4629200.0],["2026-06-24",12.28,13.14,12.25,12.86,3527500.0],["2026-06-25",12.94,13.255,12.275,12.43,5969300.0],["2026-06-26",12.4,12.585,12.041,12.16,5016200.0],["2026-06-29",12.33,12.48,12.01,12.21,2159200.0],["2026-06-30",12.1,12.1,11.68,11.79,2893900.0],["2026-07-01",11.78,12.24,11.731,12.2,2123500.0],["2026-07-02",12.18,12.21,11.395,11.58,3951800.0],["2026-07-06",11.45,12,11.41,11.46,2475384.728334],["2026-07-07",11.48,11.57,10.88,10.93,3587301.027391],["2026-07-08",10.63,10.9,10.035,10.47,4077665.69034],["2026-07-09",10.64,10.67,10.35,10.55,1510299.95465],["2026-07-10",10.56,10.725,10.4,10.6,1360471.006744],["2026-07-13",10.44,10.84,10.42,10.68,2693674.375],["2026-07-14",10.95,11.08,10.32,10.88,2190384.012165],["2026-07-15",10.81,11.5,10.81,11.26,4579270.060789],["2026-07-16",11.15,11.68,11.15,11.4,3822182.03443],["2026-07-17",11.18,11.73,11.09,11.21,2132896.750118],["2026-07-20",11.42,11.58,11.12,11.51,2146927.312379],["2026-07-21",11.51,12,11.509,11.92,3766729.876012],["2026-07-22",11.95,11.95,11.215,11.37,2961913.911173],["2026-07-23",11.06,11.4,10.855,11.37,3101256.329671],["2026-07-24",11.44,11.74,11.02,11.13,1247191.913564],["2026-07-27",11.39,11.83,11.29,11.66,2662841.579097],["2026-07-28",11.64,11.98,11.26,11.93,2673463.084549],["2026-07-29",11.85,12.355,11.6,11.69,2245125.331875],["2026-07-30",11.7,12.155,11.53,11.91,2730143.488032],["2026-07-31",12.15,12.27,11.87,12.09,1830933.12894],["2026-08-03",12.29,12.645,12.29,12.53,2037394.152051],["2026-08-04",12.76,13.09,12.64,12.72,2840213.509945],["2026-08-05",12.92,13.16,12.415,12.65,3456152.712654],["2026-08-06",12.44,12.94,12.04,12.77,7055162.07435],["2026-08-07",13.62,13.82,12.21,12.3,12127103.993603],["2026-08-10",12.3,12.63,11.956327,12.36,1119683.235769],["2026-08-11",11.98,12.24,11.77,11.8,2322558.940764],["2026-08-12",11.8,11.85,11.14,11.17,2485543.690572],["2026-08-13",11.28,11.28,10.87,10.94,2661249.601929]]}