{"t":"RKLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-24",9.75,9.75,9.744,9.744,900.0],["2020-11-25",9.744,9.744,9.744,9.744,100.0],["2020-11-27",9.8,9.82,9.8,9.82,4500.0],["2020-11-30",9.82,10.8,9.72,9.95,53300.0],["2020-12-01",9.873,9.97,9.873,9.97,2000.0],["2020-12-02",10.11,10.11,9.97,10.05,78500.0],["2020-12-03",10.05,10.05,10.05,10.05,1200.0],["2020-12-04",10.04,10.185,9.99,10.06,84100.0],["2020-12-07",10.1,10.25,10.05,10.2,187700.0],["2020-12-08",10.12,10.2,9.9,10.19,14300.0],["2020-12-09",10.21,11.39,10.2,10.3,213500.0],["2020-12-10",10.18,10.25,10.16,10.25,268400.0],["2020-12-11",10.35,11.04,10.13,10.35,269400.0],["2020-12-14",10.49,11.04,10.14,10.3,62800.0],["2020-12-15",10.224,10.46,10.0,10.341,101200.0],["2020-12-16",10.5,10.567,10.25,10.44,4400.0],["2020-12-17",10.275,10.5,10.2,10.3,8200.0],["2020-12-18",10.2,10.34,10.15,10.34,28000.0],["2020-12-21",10.2,10.33,10.2,10.23,411000.0],["2020-12-22",10.25,10.28,10.15,10.24,41900.0],["2020-12-23",10.1,10.33,10.1,10.25,69500.0],["2020-12-24",10.349,10.5,10.29,10.3,3100.0],["2020-12-28",10.41,10.452,10.32,10.32,280200.0],["2020-12-29",10.38,10.605,9.97,10.29,96100.0],["2020-12-30",10.44,10.69,10.29,10.42,356200.0],["2020-12-31",10.68,10.68,10.11,10.11,131100.0],["2021-01-04",10.3,10.65,10.22,10.3,57600.0],["2021-01-05",10.44,10.6,10.353,10.353,16200.0],["2021-01-06",10.45,10.45,10.22,10.38,6200.0],["2021-01-07",10.42,10.42,10.377,10.41,600.0],["2021-01-08",10.348,10.42,10.3,10.42,4100.0],["2021-01-11",10.45,10.45,10.3,10.4,3900.0],["2021-01-12",10.48,10.67,10.27,10.31,199600.0],["2021-01-13",10.6,10.6,10.275,10.52,419400.0],["2021-01-14",10.33,10.6,10.31,10.5,156700.0],["2021-01-15",10.45,10.48,10.25,10.35,543800.0],["2021-01-19",10.49,10.49,10.335,10.4,364100.0],["2021-01-20",10.33,10.49,10.33,10.425,54300.0],["2021-01-21",10.49,10.59,10.34,10.42,16900.0],["2021-01-22",10.51,10.68,10.46,10.5,82200.0],["2021-01-25",10.59,10.72,10.43,10.46,101700.0],["2021-01-26",10.47,10.57,10.35,10.45,281600.0],["2021-01-27",10.3,10.38,10.2,10.3,336900.0],["2021-01-28",10.4,10.42,10.3,10.39,316700.0],["2021-01-29",10.35,10.39,10.3,10.38,57200.0],["2021-02-01",10.38,10.44,10.32,10.35,49900.0],["2021-02-02",10.37,10.5,10.36,10.5,50600.0],["2021-02-03",10.51,10.63,10.46,10.62,74300.0],["2021-02-04",10.59,10.75,10.45,10.51,73100.0],["2021-02-05",10.47,10.54,10.46,10.52,48200.0],["2021-02-08",10.51,10.53,10.45,10.45,67600.0],["2021-02-09",10.5,10.5,10.37,10.39,53500.0],["2021-02-10",10.45,10.45,10.35,10.43,91900.0],["2021-02-11",10.45,11.21,10.4,10.52,373100.0],["2021-02-12",10.5,10.56,10.41,10.46,283600.0],["2021-02-16",10.49,10.55,10.41,10.48,111300.0],["2021-02-17",10.6,10.8,10.5,10.76,209900.0],["2021-02-18",10.75,10.99,10.63,10.98,287100.0],["2021-02-19",10.75,10.98,10.73,10.8,165900.0],["2021-02-22",10.75,10.79,10.6,10.7,220500.0],["2021-02-23",10.56,10.56,10.05,10.45,162600.0],["2021-02-24",10.45,10.66,10.33,10.44,104000.0],["2021-02-25",10.51,10.58,10.2,10.32,130800.0],["2021-02-26",10.41,10.517,10.22,10.25,150000.0],["2021-03-01",13.45,15.15,12.71,13.95,40481700.0],["2021-03-02",14.5,15.15,13.01,13.14,10932300.0],["2021-03-03",13.8,14.1,12.5,12.59,5236700.0],["2021-03-04",12.5,12.63,11.06,11.33,6856200.0],["2021-03-05",12.2,12.55,11.3,12.5,3702600.0],["2021-03-08",13.03,13.2,11.91,12.0,2489200.0],["2021-03-09",12.5,12.7,12.06,12.29,1773500.0],["2021-03-10",12.55,12.96,11.8,12.41,2066300.0],["2021-03-11",12.81,12.81,12.12,12.41,1985600.0],["2021-03-12",12.3,12.45,12.04,12.22,1250000.0],["2021-03-15",12.44,12.58,12.08,12.31,1102500.0],["2021-03-16",12.35,12.4,11.55,11.87,1552700.0],["2021-03-17",11.7,12.18,11.5,11.99,1239800.0],["2021-03-18",11.85,12.04,11.31,11.47,1408800.0],["2021-03-19",11.508,12.06,11.29,11.6,856600.0],["2021-03-22",12.25,13.17,12.01,12.51,2589400.0],["2021-03-23",12.774,12.95,11.91,12.08,1878400.0],["2021-03-24",12.35,12.39,11.3,11.35,1909900.0],["2021-03-25",11.13,11.89,10.8,11.89,3111900.0],["2021-03-26",12.18,12.19,11.36,11.68,1194100.0],["2021-03-29",12.1,12.6,11.71,11.85,1571100.0],["2021-03-30",11.71,11.79,11.35,11.4,961600.0],["2021-03-31",11.47,11.87,11.44,11.84,764600.0],["2021-04-01",11.95,11.992,11.23,11.48,1147000.0],["2021-04-05",11.79,11.79,10.92,11.03,1442600.0],["2021-04-06",11.09,11.09,10.89,10.99,717800.0],["2021-04-07",11.0,11.32,10.6,10.78,1214200.0],["2021-04-08",10.79,11.13,10.68,11.11,1018900.0],["2021-04-09",11.15,11.25,10.9,11.1,791000.0],["2021-04-12",11.0,11.16,10.7,10.84,676500.0],["2021-04-13",10.79,10.87,10.6,10.81,719200.0],["2021-04-14",11.21,11.21,10.64,10.74,731500.0],["2021-04-15",10.86,10.86,10.5,10.53,996600.0],["2021-04-16",10.554,11.11,10.27,10.9,1087300.0],["2021-04-19",11.06,11.06,10.4,10.74,890200.0],["2021-04-20",10.49,10.79,10.27,10.55,882000.0],["2021-04-21",10.5,10.79,10.37,10.55,353600.0],["2021-04-22",10.65,10.69,10.45,10.56,612900.0],["2021-04-23",10.69,10.85,10.49,10.75,696000.0],["2021-04-26",10.8,10.8,10.65,10.7,551800.0],["2021-04-27",10.75,10.82,10.61,10.68,316100.0],["2021-04-28",10.7,10.71,10.5,10.52,551200.0],["2021-04-29",10.68,10.7,10.47,10.49,495600.0],["2021-04-30",10.51,10.535,10.43,10.46,221600.0],["2021-05-03",10.56,10.64,10.39,10.47,372500.0],["2021-05-04",10.51,10.51,10.2,10.35,906100.0],["2021-05-05",10.46,10.468,10.18,10.27,708900.0],["2021-05-06",10.25,10.27,10.08,10.14,1016300.0],["2021-05-07",10.1,10.125,9.95,9.99,2091400.0],["2021-05-10",10.05,10.06,9.86,9.9,1661300.0],["2021-05-11",9.83,9.97,9.77,9.9,1267200.0],["2021-05-12",9.92,10.05,9.86,9.92,908200.0],["2021-05-13",10.0,10.0,9.82,9.91,811900.0],["2021-05-14",9.97,10.0,9.9,9.94,489600.0],["2021-05-17",9.85,10.02,9.8,10.0,961400.0],["2021-05-18",10.02,10.08,9.987,10.01,755500.0],["2021-05-19",9.9,10.0,9.9,9.99,503000.0],["2021-05-20",10.03,10.03,9.91,9.96,678800.0],["2021-05-21",9.95,10.03,9.95,10.0,351100.0],["2021-05-24",9.98,10.0,9.92,9.94,428100.0],["2021-05-25",9.94,9.99,9.89,9.9,1029700.0],["2021-05-26",9.91,9.97,9.89,9.9,1494400.0],["2021-05-27",9.91,9.91,9.89,9.91,605000.0],["2021-05-28",9.92,10.08,9.91,9.98,729400.0],["2021-06-01",10.1,10.195,10.01,10.04,662600.0],["2021-06-02",10.11,10.123,9.98,10.07,493000.0],["2021-06-03",10.04,10.17,9.98,10.09,419700.0],["2021-06-04",10.15,10.27,10.05,10.15,464600.0],["2021-06-07",10.25,10.29,10.06,10.07,592600.0],["2021-06-08",10.21,10.6,10.13,10.47,1373300.0],["2021-06-09",10.86,10.9,10.5,10.63,750400.0],["2021-06-10",10.66,10.72,10.45,10.52,518800.0],["2021-06-11",10.55,10.6,10.45,10.47,424300.0],["2021-06-14",10.55,10.593,10.17,10.22,477800.0],["2021-06-15",10.44,10.523,10.12,10.35,746400.0],["2021-06-16",10.35,10.526,10.21,10.27,783200.0],["2021-06-17",10.35,10.41,10.23,10.34,528200.0],["2021-06-18",10.36,10.42,10.24,10.4,463100.0],["2021-06-21",10.45,10.55,10.39,10.41,392300.0],["2021-06-22",10.48,10.5,10.3,10.35,366700.0],["2021-06-23",10.35,10.39,10.29,10.31,324900.0],["2021-06-24",10.32,10.34,10.26,10.29,378800.0],["2021-06-25",10.38,10.645,10.27,10.51,1063800.0],["2021-06-28",10.7,10.98,10.62,10.95,949400.0],["2021-06-29",11.01,11.09,10.81,10.9,758600.0],["2021-06-30",11.08,11.45,10.85,10.89,1579900.0],["2021-07-01",11.0,11.13,10.6,10.96,737800.0],["2021-07-02",11.1,12.28,11.03,11.39,3937400.0],["2021-07-06",11.69,11.87,10.89,10.92,1659800.0],["2021-07-07",11.04,11.23,10.71,11.1,910800.0],["2021-07-08",10.78,11.143,10.59,11.13,1588500.0],["2021-07-09",11.12,11.49,11.12,11.45,1010100.0],["2021-07-12",11.67,11.69,11.33,11.6,1122700.0],["2021-07-13",11.528,11.57,10.97,10.97,988700.0],["2021-07-14",11.1,11.1,10.48,10.62,1467800.0],["2021-07-15",10.6,10.79,10.3,10.4,1147700.0],["2021-07-16",10.47,10.89,10.3,10.8,940600.0],["2021-07-19",10.363,10.78,10.27,10.71,605300.0],["2021-07-20",10.71,10.75,10.422,10.6,319500.0],["2021-07-21",10.68,10.75,10.509,10.75,275700.0],["2021-07-22",11.0,11.05,10.76,10.96,592600.0],["2021-07-23",10.99,11.05,10.62,10.77,525700.0],["2021-07-26",10.82,10.844,10.52,10.56,477700.0],["2021-07-27",10.53,10.57,10.35,10.46,467500.0],["2021-07-28",10.5,10.672,10.17,10.28,672300.0],["2021-07-29",10.41,10.53,10.12,10.31,987600.0],["2021-07-30",10.37,10.37,10.12,10.17,993400.0],["2021-08-02",10.23,10.25,10.0,10.02,903400.0],["2021-08-03",10.05,10.06,9.96,10.0,790900.0],["2021-08-04",10.0,10.13,10.0,10.11,429800.0],["2021-08-05",10.12,10.3,10.1,10.22,592200.0],["2021-08-06",10.3,10.47,10.06,10.12,688500.0],["2021-08-09",10.22,10.42,10.15,10.36,530600.0],["2021-08-10",10.42,10.81,10.35,10.57,807700.0],["2021-08-11",10.76,11.25,10.6,11.18,906100.0],["2021-08-12",11.2,11.28,10.5,10.54,1060600.0],["2021-08-13",10.65,10.79,10.355,10.62,722800.0],["2021-08-16",10.69,10.69,10.15,10.21,808400.0],["2021-08-17",10.16,10.175,9.9,10.03,1217100.0],["2021-08-18",10.0,10.33,9.97,10.1,484300.0],["2021-08-19",10.08,10.1,9.91,10.01,603000.0],["2021-08-20",10.0,10.65,9.9,10.47,1504900.0],["2021-08-23",10.951,11.07,10.65,11.07,1139200.0],["2021-08-24",11.3,11.9,11.11,11.57,1279000.0],["2021-08-25",11.581,11.6,9.98,10.43,5600000.0],["2021-08-26",11.0,11.04,9.96,9.96,3293800.0],["2021-08-27",10.314,10.5,9.5,10.35,2825000.0],["2021-08-30",10.5,10.51,9.8,10.03,2265000.0],["2021-08-31",10.021,10.2,9.66,10.03,2193800.0],["2021-09-01",10.18,10.3,9.98,10.14,1942600.0],["2021-09-02",10.2,12.27,10.0,11.63,4138800.0],["2021-09-03",11.75,14.34,11.01,13.52,9994700.0],["2021-09-07",15.02,16.46,14.07,14.5,15909100.0],["2021-09-08",14.745,15.7,14.51,15.09,6717300.0],["2021-09-09",16.27,21.34,16.27,20.72,43147800.0],["2021-09-10",20.28,20.87,17.81,18.69,13557400.0],["2021-09-13",18.38,18.41,15.03,15.4,8788100.0],["2021-09-14",15.89,16.97,15.13,15.78,5329500.0],["2021-09-15",16.035,16.05,14.62,15.39,4028500.0],["2021-09-16",15.58,16.59,14.91,15.89,3616600.0],["2021-09-17",16.15,16.15,15.28,15.41,3880100.0],["2021-09-20",14.78,15.1,14.03,14.81,3338900.0],["2021-09-21",14.86,15.09,14.29,14.47,2417800.0],["2021-09-22",15.0,15.4,14.5,14.54,2151500.0],["2021-09-23",14.54,14.767,14.05,14.15,2109400.0],["2021-09-24",14.18,14.25,13.46,14.05,1952400.0],["2021-09-27",14.3,15.33,14.16,14.32,3192200.0],["2021-09-28",14.25,15.63,14.25,15.56,3804600.0],["2021-09-29",15.973,16.39,14.59,14.66,3193700.0],["2021-09-30",15.36,16.19,15.02,16.13,3539600.0],["2021-10-01",15.9,16.43,14.94,15.98,4470000.0],["2021-10-04",15.97,16.04,14.36,14.79,3945800.0],["2021-10-05",14.83,14.98,14.05,14.59,2761400.0],["2021-10-06",14.4,14.68,13.8,14.0,4949200.0],["2021-10-07",15.25,15.908,14.65,15.46,9600200.0],["2021-10-08",14.0,16.1,13.825,14.71,16596500.0],["2021-10-11",14.664,14.68,14.0,14.05,3243100.0],["2021-10-12",14.11,14.24,13.48,13.5,4044300.0],["2021-10-13",13.53,13.88,12.88,13.25,4602800.0],["2021-10-14",13.4,13.7,13.031,13.57,2778600.0],["2021-10-15",13.674,13.75,12.705,12.8,5226100.0],["2021-10-18",12.8,12.88,12.2,12.4,5214700.0],["2021-10-19",12.679,12.699,12.3,12.36,4421800.0],["2021-10-20",12.421,13.14,12.31,12.72,4869800.0],["2021-10-21",12.73,13.08,12.48,12.66,3277100.0],["2021-10-22",12.64,13.05,12.3,13.0,2401400.0],["2021-10-25",13.004,13.13,12.77,12.99,1929200.0],["2021-10-26",13.05,13.816,12.95,13.22,2831900.0],["2021-10-27",13.186,13.22,12.73,12.84,1351900.0],["2021-10-28",12.97,13.55,12.665,13.37,2080800.0],["2021-10-29",13.29,14.14,13.24,14.05,1991700.0],["2021-11-01",14.426,14.57,13.95,14.26,2048500.0],["2021-11-02",14.45,14.49,14.02,14.25,1438300.0],["2021-11-03",14.16,14.98,14.16,14.91,2744100.0],["2021-11-04",15.2,16.24,14.91,15.74,4414000.0],["2021-11-05",15.94,16.143,15.4,15.51,2010700.0],["2021-11-08",15.79,15.84,14.89,14.94,1760700.0],["2021-11-09",14.87,15.046,14.13,14.84,2805300.0],["2021-11-10",14.684,15.27,14.32,14.59,2462800.0],["2021-11-11",14.2,14.59,13.91,14.23,1825800.0],["2021-11-12",14.29,14.48,14.08,14.37,1993300.0],["2021-11-15",14.48,14.7,14.06,14.29,2520100.0],["2021-11-16",14.69,15.71,14.49,15.48,6544900.0],["2021-11-17",15.7,16.75,15.4,16.28,7449300.0],["2021-11-18",16.2,16.33,14.71,15.48,6567000.0],["2021-11-19",15.28,16.2,15.26,15.5,3055500.0],["2021-11-22",15.57,16.36,15.26,15.91,4425500.0],["2021-11-23",15.81,15.83,14.11,14.55,4559500.0],["2021-11-24",14.28,15.58,14.2,15.51,2970000.0],["2021-11-26",14.82,15.59,14.76,15.45,1946500.0],["2021-11-29",15.51,15.79,15.12,15.46,3522800.0],["2021-11-30",15.83,16.41,14.99,15.86,10249400.0],["2021-12-01",15.91,16.97,15.16,15.19,7956000.0],["2021-12-02",15.15,15.22,14.07,14.81,4761600.0],["2021-12-03",15.0,15.11,12.74,13.0,8057600.0],["2021-12-06",12.974,13.11,12.0,12.28,5911500.0],["2021-12-07",12.62,13.12,12.55,12.9,3265800.0],["2021-12-08",13.02,13.216,12.81,12.94,2973000.0],["2021-12-09",12.99,13.15,12.42,12.53,3085400.0],["2021-12-10",12.5,13.03,12.5,12.76,2680500.0],["2021-12-13",12.71,13.01,11.68,11.76,4394300.0],["2021-12-14",11.59,12.8,11.55,12.57,3153200.0],["2021-12-15",12.55,12.847,12.04,12.63,2266200.0],["2021-12-16",12.79,13.14,12.24,12.39,2764400.0],["2021-12-17",12.24,12.75,11.48,12.18,12944600.0],["2021-12-20",11.91,12.18,11.62,11.89,2151600.0],["2021-12-21",11.97,12.355,11.81,12.19,1445400.0],["2021-12-22",12.16,12.4,12.031,12.36,1359000.0],["2021-12-23",12.02,12.325,11.84,12.0,3167000.0],["2021-12-27",12.14,12.225,11.71,11.9,2290300.0],["2021-12-28",11.9,11.95,11.57,11.73,2495600.0],["2021-12-29",11.73,11.8,11.07,11.33,3205700.0],["2021-12-30",11.3,12.1,11.3,12.03,2217800.0],["2021-12-31",12.06,12.47,11.98,12.28,1534700.0],["2022-01-03",12.305,12.33,11.9,12.2,1285800.0],["2022-01-04",12.18,12.287,11.5,11.65,2199500.0],["2022-01-05",11.616,11.65,10.63,10.7,3087400.0],["2022-01-06",10.81,10.94,10.11,10.65,2914000.0],["2022-01-07",10.678,11.08,10.56,10.86,2108600.0],["2022-01-10",10.78,10.84,10.06,10.46,2315100.0],["2022-01-11",10.44,11.025,10.3,10.86,1692800.0],["2022-01-12",11.62,11.735,11.2,11.45,3372800.0],["2022-01-13",11.61,11.62,10.605,10.64,2534500.0],["2022-01-14",10.5,10.68,10.05,10.42,2485000.0],["2022-01-18",10.265,10.575,10.06,10.09,2466400.0],["2022-01-19",10.21,10.32,9.69,9.85,2633400.0],["2022-01-20",10.01,10.42,9.7,9.73,2009000.0],["2022-01-21",9.585,9.71,8.95,9.0,3210000.0],["2022-01-24",8.47,8.83,8.0,8.72,5387900.0],["2022-01-25",8.58,8.82,8.23,8.49,2515900.0],["2022-01-26",8.74,9.058,8.35,8.48,2850900.0],["2022-01-27",8.64,8.71,7.94,8.1,5493300.0],["2022-01-28",8.08,8.325,7.55,8.24,4508200.0],["2022-01-31",8.366,9.16,8.366,9.04,2799100.0],["2022-02-01",9.55,9.684,9.08,9.49,2765300.0],["2022-02-02",9.55,9.56,9.16,9.42,1825000.0],["2022-02-03",9.133,9.299,8.95,9.03,1496000.0],["2022-02-04",9.03,9.575,8.85,9.49,1426000.0],["2022-02-07",9.529,9.87,9.471,9.57,1682900.0],["2022-02-08",9.52,10.055,9.38,10.01,1782300.0],["2022-02-09",10.15,10.679,10.06,10.64,2471200.0],["2022-02-10",10.21,11.11,10.2,10.28,2823900.0],["2022-02-11",10.46,10.54,9.46,9.63,2432400.0],["2022-02-14",9.59,9.85,9.27,9.48,1685800.0],["2022-02-15",9.68,10.23,9.64,10.16,1682200.0],["2022-02-16",10.1,10.11,9.76,9.94,1969500.0],["2022-02-17",9.77,9.97,9.02,9.06,2320700.0],["2022-02-18",9.08,9.285,8.72,8.94,2417900.0],["2022-02-22",8.74,9.05,8.59,8.73,2709400.0],["2022-02-23",9.07,9.36,8.56,8.63,3021300.0],["2022-02-24",8.32,9.91,8.2,9.89,4007900.0],["2022-02-25",9.83,9.94,9.26,9.45,3599300.0],["2022-02-28",9.53,9.64,9.06,9.54,5433300.0],["2022-03-01",9.65,9.76,8.93,9.1,5480000.0],["2022-03-02",9.0,9.31,8.85,9.05,3918900.0],["2022-03-03",8.94,8.98,8.25,8.48,8379900.0],["2022-03-04",8.48,8.59,8.24,8.4,3406000.0],["2022-03-07",8.52,8.83,8.3,8.37,7589600.0],["2022-03-08",8.41,8.801,8.305,8.51,6612200.0],["2022-03-09",8.68,9.05,8.511,8.83,6396400.0],["2022-03-10",8.6,8.97,8.511,8.74,4210300.0],["2022-03-11",8.9,8.99,8.37,8.39,4539600.0],["2022-03-14",8.35,8.68,8.265,8.53,7406300.0],["2022-03-15",8.51,8.73,7.72,7.92,8386400.0],["2022-03-16",7.89,8.68,7.82,8.6,11240000.0],["2022-03-17",8.53,8.805,8.47,8.65,14658300.0],["2022-03-18",8.73,9.49,8.571,9.07,21492100.0],["2022-03-21",9.01,9.22,8.77,8.83,8039000.0],["2022-03-22",8.77,9.39,8.77,9.0,7025600.0],["2022-03-23",8.96,9.09,8.72,8.76,3580100.0],["2022-03-24",8.76,8.895,8.515,8.64,2505900.0],["2022-03-25",8.6,8.6,7.835,7.96,6274300.0],["2022-03-28",8.075,8.085,7.51,7.64,5616000.0],["2022-03-29",7.73,8.39,7.67,8.29,4002400.0],["2022-03-30",8.24,8.475,7.965,8.1,3287000.0],["2022-03-31",8.12,8.35,7.99,8.05,2731000.0],["2022-04-01",8.05,8.11,7.76,7.92,2601300.0],["2022-04-04",8.02,8.395,7.95,8.3,3841100.0],["2022-04-05",8.33,8.35,8.08,8.2,3379300.0],["2022-04-06",8.14,8.266,7.98,8.06,4171600.0],["2022-04-07",8.02,8.09,7.74,7.93,4508000.0],["2022-04-08",7.87,8.01,7.671,7.8,2954800.0],["2022-04-11",7.79,7.95,7.65,7.83,2441600.0],["2022-04-12",7.96,8.34,7.96,8.2,3420800.0],["2022-04-13",8.22,8.42,8.04,8.38,2916600.0],["2022-04-14",8.35,8.48,8.25,8.42,2262600.0],["2022-04-18",8.38,8.38,7.93,7.98,2206900.0],["2022-04-19",8.02,8.465,7.95,8.44,2797700.0],["2022-04-20",8.47,8.535,8.204,8.46,3314300.0],["2022-04-21",8.58,8.74,7.825,7.87,4182600.0],["2022-04-22",7.95,8.09,7.57,7.71,3065200.0],["2022-04-25",7.62,7.885,7.47,7.83,3307000.0],["2022-04-26",7.76,7.79,7.23,7.24,2727100.0],["2022-04-27",7.272,7.45,7.15,7.32,2522100.0],["2022-04-28",7.41,7.53,6.98,7.51,3462300.0],["2022-04-29",7.48,7.82,7.34,7.38,2410100.0],["2022-05-02",7.39,7.485,7.08,7.46,2591300.0],["2022-05-03",7.5,7.6,7.02,7.11,3598900.0],["2022-05-04",7.12,7.13,6.585,7.06,4388900.0],["2022-05-05",6.98,7.1,6.61,6.78,2694800.0],["2022-05-06",6.72,6.72,6.26,6.52,3087000.0],["2022-05-09",6.25,6.391,5.61,5.67,4957500.0],["2022-05-10",5.84,5.96,5.38,5.51,4038400.0],["2022-05-11",5.49,5.635,5.105,5.17,4751000.0],["2022-05-12",5.02,5.39,4.937,5.19,5433600.0],["2022-05-13",5.35,5.99,5.31,5.86,6332500.0],["2022-05-16",5.812,5.9,5.39,5.41,5343800.0],["2022-05-17",5.51,5.79,5.33,5.66,4119800.0],["2022-05-18",5.32,5.34,4.63,4.7,12769900.0],["2022-05-19",4.68,4.88,4.55,4.75,6447200.0],["2022-05-20",4.85,4.9,4.5,4.73,5182500.0],["2022-05-23",4.75,4.785,4.5,4.58,5860600.0],["2022-05-24",4.52,4.56,4.33,4.37,4122500.0],["2022-05-25",4.37,4.64,4.272,4.58,5137700.0],["2022-05-26",4.62,4.83,4.59,4.66,3403700.0],["2022-05-27",4.74,5.159,4.73,5.0,4981600.0],["2022-05-31",5.09,5.15,4.69,4.76,5785200.0],["2022-06-01",4.73,4.83,4.59,4.71,4402600.0],["2022-06-02",4.75,5.14,4.75,4.92,5952500.0],["2022-06-03",4.86,4.96,4.76,4.9,5059000.0],["2022-06-06",5.11,5.14,4.85,4.98,5424300.0],["2022-06-07",4.86,4.935,4.65,4.84,4945400.0],["2022-06-08",4.81,4.9,4.66,4.85,4459800.0],["2022-06-09",4.83,4.83,4.43,4.44,5430100.0],["2022-06-10",4.33,4.43,4.19,4.22,5398400.0],["2022-06-13",4.05,4.17,3.93,4.09,6252000.0],["2022-06-14",4.13,4.16,3.93,4.0,4188400.0],["2022-06-15",4.1,4.385,4.02,4.33,4989700.0],["2022-06-16",4.23,4.255,4.07,4.14,5210400.0],["2022-06-17",4.21,4.32,4.09,4.18,11889800.0],["2022-06-21",4.39,4.42,4.14,4.15,4988900.0],["2022-06-22",4.12,4.29,4.07,4.09,4078100.0],["2022-06-23",4.14,4.205,3.98,4.07,4934100.0],["2022-06-24",4.14,4.29,4.08,4.1,29129000.0],["2022-06-27",4.17,4.31,4.03,4.09,4202200.0],["2022-06-28",4.19,4.22,3.96,3.96,4355100.0],["2022-06-29",3.96,4.0,3.66,3.72,5416600.0],["2022-06-30",3.7,3.84,3.53,3.79,4976700.0],["2022-07-01",3.79,3.9,3.7,3.8,2876800.0],["2022-07-05",3.82,3.97,3.585,3.97,4258000.0],["2022-07-06",3.96,3.99,3.8,3.95,3155200.0],["2022-07-07",4.06,4.17,3.94,4.16,3115500.0],["2022-07-08",4.13,4.3,4.055,4.25,3123500.0],["2022-07-11",4.21,4.24,3.95,3.97,2393700.0],["2022-07-12",3.97,4.059,3.93,3.99,1951700.0],["2022-07-13",3.93,4.069,3.85,4.01,1865900.0],["2022-07-14",3.99,4.05,3.86,3.91,2107100.0],["2022-07-15",4.0,4.0,3.76,3.95,2176300.0],["2022-07-18",4.01,4.205,3.96,4.06,2276000.0],["2022-07-19",4.11,4.17,4.01,4.09,2893400.0],["2022-07-20",4.1,4.42,4.095,4.37,3165100.0],["2022-07-21",4.37,4.51,4.21,4.36,1937000.0],["2022-07-22",4.4,4.431,4.03,4.05,1859100.0],["2022-07-25",4.07,4.14,3.97,4.13,1729800.0],["2022-07-26",4.09,4.13,4.0,4.1,2315800.0],["2022-07-27",4.17,4.29,4.11,4.28,2062000.0],["2022-07-28",4.4,4.55,4.21,4.55,2935600.0],["2022-07-29",4.56,4.68,4.4,4.67,2742300.0],["2022-08-01",4.66,4.78,4.49,4.73,2751900.0],["2022-08-02",4.69,4.85,4.67,4.72,2414900.0],["2022-08-03",4.84,5.17,4.74,5.15,3714900.0],["2022-08-04",5.23,5.595,5.085,5.45,5339900.0],["2022-08-05",5.32,5.43,5.145,5.34,2925600.0],["2022-08-08",5.5,5.75,5.381,5.45,3594300.0],["2022-08-09",5.43,5.535,5.22,5.44,3608900.0],["2022-08-10",5.76,5.925,5.6,5.79,5215400.0],["2022-08-11",6.18,6.23,5.84,5.86,5927800.0],["2022-08-12",6.0,7.15,5.61,7.1,8655900.0],["2022-08-15",7.18,7.29,6.58,6.61,7152000.0],["2022-08-16",6.58,6.755,6.29,6.61,5618100.0],["2022-08-17",6.47,6.47,5.94,6.02,5060100.0],["2022-08-18",6.11,6.115,5.71,6.0,5040300.0],["2022-08-19",5.75,5.81,5.58,5.74,3295700.0],["2022-08-22",5.5,5.69,5.39,5.49,4783400.0],["2022-08-23",5.51,5.535,5.31,5.35,4953100.0],["2022-08-24",5.25,5.37,5.14,5.35,5845900.0],["2022-08-25",5.36,5.565,5.32,5.51,3638400.0],["2022-08-26",5.53,5.54,5.2,5.3,2691300.0],["2022-08-29",5.18,5.23,5.04,5.13,2977500.0],["2022-08-30",5.21,5.21,4.95,5.13,3414300.0],["2022-08-31",5.43,5.91,5.38,5.5,6814100.0],["2022-09-01",5.5,5.58,5.12,5.27,4504700.0],["2022-09-02",5.4,5.46,5.16,5.32,4269900.0],["2022-09-06",5.39,5.4,5.23,5.26,2864500.0],["2022-09-07",5.26,5.68,5.224,5.59,4454300.0],["2022-09-08",5.49,5.58,5.34,5.56,2956400.0],["2022-09-09",5.61,5.785,5.56,5.59,3563700.0],["2022-09-12",5.65,5.72,5.57,5.72,2998400.0],["2022-09-13",5.48,5.69,5.38,5.64,3928900.0],["2022-09-14",5.68,5.71,5.38,5.71,2784300.0],["2022-09-15",5.65,5.93,5.04,5.1,11927900.0],["2022-09-16",5.0,5.12,4.901,5.05,8818900.0],["2022-09-19",4.97,5.125,4.908,5.08,3573700.0],["2022-09-20",5.08,5.127,4.99,5.05,2816300.0],["2022-09-21",5.13,5.18,4.9,4.92,4143400.0],["2022-09-22",4.92,4.95,4.3,4.31,10496500.0],["2022-09-23",4.2,4.21,3.97,4.12,6160900.0],["2022-09-26",4.1,4.33,4.08,4.23,4953300.0],["2022-09-27",4.39,4.4,4.16,4.19,4715700.0],["2022-09-28",4.23,4.43,4.15,4.38,3364900.0],["2022-09-29",4.29,4.32,4.09,4.16,3735600.0],["2022-09-30",4.16,4.267,4.07,4.07,2975300.0],["2022-10-03",4.14,4.37,4.01,4.31,4025200.0],["2022-10-04",4.44,4.63,4.44,4.62,3203900.0],["2022-10-05",4.53,4.66,4.49,4.61,2709900.0],["2022-10-06",4.57,4.78,4.57,4.62,2182000.0],["2022-10-07",4.51,4.56,4.33,4.36,2434300.0],["2022-10-10",4.36,4.4,4.17,4.3,2136500.0],["2022-10-11",4.28,4.33,4.16,4.19,3005300.0],["2022-10-12",4.14,4.15,3.77,4.0,5588000.0],["2022-10-13",3.85,4.175,3.81,4.11,2763600.0],["2022-10-14",4.2,4.23,3.92,3.95,2685100.0],["2022-10-17",4.01,4.29,4.01,4.22,2297600.0],["2022-10-18",4.43,4.49,4.25,4.35,3412000.0],["2022-10-19",4.26,4.36,4.16,4.19,2119000.0],["2022-10-20",4.19,4.38,4.18,4.21,2141800.0],["2022-10-21",4.21,4.265,4.065,4.24,1743900.0],["2022-10-24",4.3,4.3,4.08,4.25,1892200.0],["2022-10-25",4.28,4.738,4.25,4.63,3068200.0],["2022-10-26",4.58,4.97,4.52,4.69,3027400.0],["2022-10-27",4.72,4.86,4.72,4.79,2304500.0],["2022-10-28",4.79,5.23,4.745,5.13,3057300.0],["2022-10-31",5.12,5.175,4.84,5.09,2280200.0],["2022-11-01",5.25,5.365,5.13,5.2,2114600.0],["2022-11-02",5.29,5.29,4.882,4.89,2681000.0],["2022-11-03",4.83,5.275,4.81,4.94,3168200.0],["2022-11-04",5.16,5.209,4.95,5.18,2586000.0],["2022-11-07",5.25,5.26,4.982,5.09,2485200.0],["2022-11-08",5.13,5.22,4.99,5.11,2019000.0],["2022-11-09",5.07,5.08,4.73,4.74,4027200.0],["2022-11-10",5.16,5.71,5.16,5.31,5296600.0],["2022-11-11",5.31,5.76,5.22,5.63,4028300.0],["2022-11-14",5.56,5.58,5.15,5.16,3349000.0],["2022-11-15",5.36,5.43,5.115,5.22,4809200.0],["2022-11-16",5.05,5.08,4.65,4.685,5544000.0],["2022-11-17",4.65,4.66,4.358,4.52,3553400.0],["2022-11-18",4.7,4.71,4.425,4.6,2205700.0],["2022-11-21",4.61,4.65,4.29,4.32,3720000.0],["2022-11-22",4.32,4.41,4.2,4.36,2867500.0],["2022-11-23",4.36,4.445,4.32,4.4,3245800.0],["2022-11-25",4.5,4.553,4.14,4.18,3209900.0],["2022-11-28",4.17,4.289,4.0,4.01,3842500.0],["2022-11-29",4.04,4.11,3.94,3.96,4053900.0],["2022-11-30",3.99,4.2,3.88,4.19,4943700.0],["2022-12-01",4.28,4.28,4.07,4.22,3203500.0],["2022-12-02",4.16,4.29,4.07,4.25,2498700.0],["2022-12-05",4.26,4.34,4.1,4.15,3028700.0],["2022-12-06",4.17,4.188,3.93,4.0,3437500.0],["2022-12-07",4.005,4.04,3.87,3.94,3145300.0],["2022-12-08",3.95,4.22,3.92,3.98,2720700.0],["2022-12-09",3.99,4.14,3.94,4.0,1816200.0],["2022-12-12",4.03,4.21,4.005,4.15,2277800.0],["2022-12-13",4.35,4.5,4.071,4.17,3899500.0],["2022-12-14",4.15,4.23,4.06,4.12,3473500.0],["2022-12-15",4.05,4.12,4.0,4.03,2852100.0],["2022-12-16",4.045,4.13,3.95,4.07,6088700.0],["2022-12-19",4.08,4.08,3.79,3.9,4313500.0],["2022-12-20",3.85,3.965,3.67,3.72,5952600.0],["2022-12-21",3.775,3.89,3.66,3.74,3780600.0],["2022-12-22",3.72,3.74,3.61,3.73,2610100.0],["2022-12-23",3.74,3.78,3.64,3.77,1903800.0],["2022-12-27",3.76,3.77,3.555,3.56,3028100.0],["2022-12-28",3.55,3.69,3.48,3.58,3218100.0],["2022-12-29",3.61,3.8,3.535,3.69,3993100.0],["2022-12-30",3.62,3.805,3.59,3.77,2692100.0],["2023-01-03",3.85,4.05,3.775,3.87,3877200.0],["2023-01-04",3.9,4.05,3.865,4.04,2126800.0],["2023-01-05",3.97,4.26,3.905,4.17,2669900.0],["2023-01-06",4.2,4.25,4.05,4.23,3133200.0],["2023-01-09",4.25,4.36,4.205,4.22,2333300.0],["2023-01-10",4.19,4.38,4.09,4.38,1998700.0],["2023-01-11",4.4,4.525,4.335,4.51,2464100.0],["2023-01-12",4.52,4.83,4.48,4.83,3219000.0],["2023-01-13",4.73,5.11,4.72,4.97,6578400.0],["2023-01-17",5.05,5.52,4.98,5.48,5194000.0],["2023-01-18",5.545,5.68,5.085,5.17,6095100.0],["2023-01-19",5.04,5.12,4.69,4.79,4902600.0],["2023-01-20",4.92,4.95,4.68,4.78,4876300.0],["2023-01-23",4.82,4.84,4.61,4.82,4296100.0],["2023-01-24",4.81,5.021,4.73,4.97,3699900.0],["2023-01-25",4.97,5.0,4.72,4.91,4641900.0],["2023-01-26",5.0,5.045,4.789,4.88,3034500.0],["2023-01-27",4.86,5.04,4.81,4.94,3663700.0],["2023-01-30",4.87,4.965,4.78,4.88,2232400.0],["2023-01-31",4.89,4.985,4.83,4.97,2053900.0],["2023-02-01",4.9,5.17,4.89,4.98,6022400.0],["2023-02-02",5.08,5.295,5.01,5.24,7139900.0],["2023-02-03",5.12,5.47,5.06,5.31,6147300.0],["2023-02-06",5.22,5.28,4.9,4.92,4660200.0],["2023-02-07",4.92,4.95,4.703,4.9,4685400.0],["2023-02-08",4.85,4.92,4.75,4.79,2148000.0],["2023-02-09",4.85,4.98,4.53,4.55,3479800.0],["2023-02-10",4.53,4.79,4.485,4.77,4209200.0],["2023-02-13",4.84,4.84,4.635,4.71,2050200.0],["2023-02-14",4.7,4.99,4.6,4.96,3523500.0],["2023-02-15",4.92,5.23,4.9,5.16,4612900.0],["2023-02-16",5.02,5.16,4.96,4.97,2740500.0],["2023-02-17",4.94,4.95,4.74,4.91,3420400.0],["2023-02-21",4.82,4.89,4.532,4.58,3117400.0],["2023-02-22",4.6,4.73,4.54,4.62,4199500.0],["2023-02-23",4.69,4.77,4.52,4.55,3013500.0],["2023-02-24",4.5,4.5,4.38,4.45,2598500.0],["2023-02-27",4.525,4.67,4.47,4.59,3518800.0],["2023-02-28",4.55,4.64,4.48,4.5,4606100.0],["2023-03-01",4.45,4.515,4.172,4.4,6103300.0],["2023-03-02",4.35,4.355,4.18,4.24,4333900.0],["2023-03-03",4.24,4.58,4.22,4.57,4576200.0],["2023-03-06",4.58,4.6,4.39,4.43,3422300.0],["2023-03-07",4.43,4.49,4.34,4.4,2061900.0],["2023-03-08",4.39,4.395,4.26,4.29,2063200.0],["2023-03-09",4.26,4.35,4.07,4.08,2924100.0],["2023-03-10",4.05,4.07,3.78,3.91,6357600.0],["2023-03-13",3.79,4.005,3.7,3.94,4392800.0],["2023-03-14",4.055,4.062,3.84,3.89,3162800.0],["2023-03-15",3.835,3.94,3.77,3.92,3826900.0],["2023-03-16",3.86,4.0,3.77,3.96,2383800.0],["2023-03-17",3.97,4.02,3.84,3.88,3314300.0],["2023-03-20",3.9,3.95,3.8,3.85,3171500.0],["2023-03-21",3.92,3.98,3.814,3.95,2856100.0],["2023-03-22",3.92,3.99,3.85,3.85,2785700.0],["2023-03-23",3.87,3.99,3.81,3.85,2563200.0],["2023-03-24",3.86,3.94,3.69,3.93,4152800.0],["2023-03-27",4.0,4.16,3.925,3.93,2904900.0],["2023-03-28",3.92,3.98,3.85,3.89,1673100.0],["2023-03-29",3.95,3.98,3.86,3.96,2634000.0],["2023-03-30",3.99,4.06,3.88,3.95,2426300.0],["2023-03-31",3.95,4.165,3.915,4.04,3511200.0],["2023-04-03",4.05,4.1,3.96,4.04,1868800.0],["2023-04-04",4.075,4.075,3.83,3.87,3308300.0],["2023-04-05",3.87,3.88,3.65,3.67,4079700.0],["2023-04-06",3.69,3.77,3.62,3.77,3058400.0],["2023-04-10",3.73,4.01,3.72,4.0,4070700.0],["2023-04-11",4.05,4.11,3.99,4.07,2798700.0],["2023-04-12",4.13,4.15,3.94,3.96,2632100.0],["2023-04-13",4.03,4.15,3.99,4.11,2111400.0],["2023-04-14",4.09,4.1,3.935,4.02,2221900.0],["2023-04-17",4.01,4.21,3.98,4.14,2415000.0],["2023-04-18",4.17,4.17,4.03,4.08,2292400.0],["2023-04-19",4.03,4.06,3.96,4.0,2416800.0],["2023-04-20",3.985,4.03,3.88,3.95,3870000.0],["2023-04-21",3.95,4.011,3.93,4.0,2115600.0],["2023-04-24",4.01,4.07,3.88,3.92,2156500.0],["2023-04-25",3.88,3.9,3.762,3.81,2263500.0],["2023-04-26",3.82,3.88,3.74,3.77,2392800.0],["2023-04-27",3.82,3.9,3.78,3.9,1889900.0],["2023-04-28",3.87,3.945,3.84,3.92,1862000.0],["2023-05-01",3.92,3.985,3.84,3.88,1657100.0],["2023-05-02",3.86,3.86,3.755,3.77,2227600.0],["2023-05-03",3.81,4.01,3.77,3.91,3924200.0],["2023-05-04",3.9,3.93,3.83,3.88,2563400.0],["2023-05-05",3.8,3.91,3.78,3.85,3309200.0],["2023-05-08",3.92,3.94,3.83,3.85,4072000.0],["2023-05-09",3.83,4.02,3.76,3.94,4784500.0],["2023-05-10",4.05,4.2,3.85,4.12,6138700.0],["2023-05-11",4.12,4.39,4.04,4.1,4852900.0],["2023-05-12",4.14,4.26,4.05,4.12,3631500.0],["2023-05-15",4.2,4.38,4.07,4.34,4372600.0],["2023-05-16",4.22,4.36,4.22,4.28,3354800.0],["2023-05-17",4.33,4.61,4.26,4.5,5290100.0],["2023-05-18",4.51,4.68,4.45,4.65,4189500.0],["2023-05-19",4.7,4.7,4.55,4.67,3961700.0],["2023-05-22",4.7,5.015,4.69,4.95,4460200.0],["2023-05-23",4.8,4.897,4.45,4.52,7344700.0],["2023-05-24",4.55,4.65,4.36,4.63,4342300.0],["2023-05-25",4.65,4.7,4.455,4.59,3260800.0],["2023-05-26",4.59,4.6,4.38,4.45,3199700.0],["2023-05-30",4.51,4.66,4.5,4.59,2618600.0],["2023-05-31",4.56,4.61,4.47,4.58,4964600.0],["2023-06-01",4.62,4.78,4.525,4.74,3076800.0],["2023-06-02",4.8,4.925,4.762,4.9,2962800.0],["2023-06-05",4.85,4.95,4.79,4.9,3029200.0],["2023-06-06",4.9,5.19,4.895,5.18,3947700.0],["2023-06-07",5.24,5.41,5.12,5.13,4077800.0],["2023-06-08",5.14,5.28,5.04,5.28,2828900.0],["2023-06-09",5.3,5.37,5.17,5.22,3176600.0],["2023-06-12",5.24,5.36,5.102,5.32,3243400.0],["2023-06-13",5.34,6.1,5.335,5.94,8253900.0],["2023-06-14",5.96,6.04,5.585,5.69,5355800.0],["2023-06-15",5.64,5.79,5.48,5.68,3923400.0],["2023-06-16",5.8,5.825,5.48,5.6,10221100.0],["2023-06-20",5.65,5.94,5.61,5.81,4308000.0],["2023-06-21",5.75,5.945,5.65,5.9,3378000.0],["2023-06-22",5.86,5.87,5.57,5.79,2934600.0],["2023-06-23",5.72,5.736,5.52,5.54,12060800.0],["2023-06-26",5.55,5.665,5.36,5.37,3081300.0],["2023-06-27",5.38,5.525,5.31,5.5,2327600.0],["2023-06-28",5.56,6.005,5.51,5.87,4342900.0],["2023-06-29",5.88,6.06,5.795,5.98,3801800.0],["2023-06-30",6.06,6.14,5.95,6.0,5658400.0],["2023-07-03",6.03,6.065,5.94,5.98,2923900.0],["2023-07-05",5.98,6.02,5.825,5.86,3347300.0],["2023-07-06",5.76,5.77,5.53,5.6,2776700.0],["2023-07-07",5.62,5.8,5.62,5.73,2238900.0],["2023-07-10",5.7,5.98,5.68,5.97,3618500.0],["2023-07-11",6.01,6.25,5.85,6.18,7450700.0],["2023-07-12",6.35,6.42,5.9,6.07,5752300.0],["2023-07-13",6.12,6.82,6.12,6.64,8664500.0],["2023-07-14",6.73,6.84,6.285,6.32,5086700.0],["2023-07-17",6.33,6.935,6.202,6.89,4946700.0],["2023-07-18",7.06,7.87,7.0,7.83,13205700.0],["2023-07-19",7.88,8.05,7.61,7.93,10581600.0],["2023-07-20",7.86,8.03,7.56,7.81,6236500.0],["2023-07-21",7.87,7.89,7.36,7.5,6228700.0],["2023-07-24",7.47,7.5,7.27,7.39,4193600.0],["2023-07-25",7.52,7.79,7.52,7.62,5847500.0],["2023-07-26",7.5,7.53,6.98,7.14,7082600.0],["2023-07-27",7.29,7.29,6.71,6.73,6190700.0],["2023-07-28",6.85,7.13,6.85,7.1,4367000.0],["2023-07-31",7.11,7.395,7.09,7.37,4813200.0],["2023-08-01",7.26,7.345,7.15,7.26,2294400.0],["2023-08-02",7.08,7.1,6.805,6.98,3715800.0],["2023-08-03",6.89,7.14,6.8,7.03,2916300.0],["2023-08-04",7.05,7.14,6.8,6.83,3034400.0],["2023-08-07",6.87,6.88,6.4,6.59,4534100.0],["2023-08-08",6.424,6.74,6.27,6.66,4704200.0],["2023-08-09",7.36,7.49,6.15,6.45,7997700.0],["2023-08-10",6.51,6.698,6.135,6.23,4650600.0],["2023-08-11",6.15,6.385,6.12,6.32,2313200.0],["2023-08-14",6.24,6.37,6.08,6.31,2358900.0],["2023-08-15",6.26,6.28,6.07,6.09,2739200.0],["2023-08-16",6.03,6.105,5.87,5.88,3133100.0],["2023-08-17",5.9,5.95,5.55,5.56,4678200.0],["2023-08-18",5.43,5.93,5.36,5.86,4287700.0],["2023-08-21",5.94,5.98,5.82,5.88,2618700.0],["2023-08-22",5.93,6.0,5.655,5.83,2374900.0],["2023-08-23",5.83,6.01,5.83,5.93,2294800.0],["2023-08-24",6.03,6.079,5.6,5.65,2961200.0],["2023-08-25",5.7,5.875,5.63,5.79,2697200.0],["2023-08-28",5.88,6.03,5.831,5.93,2290700.0],["2023-08-29",5.87,6.27,5.84,6.17,2886700.0],["2023-08-30",6.16,6.45,6.12,6.38,2888600.0],["2023-08-31",6.37,6.49,6.22,6.31,3242200.0],["2023-09-01",6.38,6.48,6.27,6.34,2326400.0],["2023-09-05",6.31,6.595,6.29,6.53,2943800.0],["2023-09-06",6.51,6.58,6.3,6.41,2040200.0],["2023-09-07",6.29,6.36,6.06,6.32,2504600.0],["2023-09-08",6.3,6.335,6.14,6.2,2349800.0],["2023-09-11",6.26,6.35,6.03,6.04,3520000.0],["2023-09-12",5.81,5.83,5.272,5.305,12847400.0],["2023-09-13",5.465,5.48,5.23,5.365,5675200.0],["2023-09-14",5.36,5.43,5.21,5.26,4963600.0],["2023-09-15",5.25,5.285,5.06,5.12,13269000.0],["2023-09-18",5.1,5.22,5.02,5.04,3402700.0],["2023-09-19",4.26,4.757,4.17,4.66,17132800.0],["2023-09-20",4.62,4.64,4.39,4.42,6338900.0],["2023-09-21",4.34,4.57,4.25,4.48,5162800.0],["2023-09-22",4.54,4.67,4.455,4.48,3693500.0],["2023-09-25",4.47,4.5,4.31,4.35,4554200.0],["2023-09-26",4.34,4.435,4.22,4.24,3480300.0],["2023-09-27",4.2,4.33,4.19,4.3,4091300.0],["2023-09-28",4.31,4.42,4.24,4.34,3361700.0],["2023-09-29",4.4,4.57,4.32,4.38,3058300.0],["2023-10-02",4.4,4.42,4.29,4.39,2907000.0],["2023-10-03",4.35,4.37,4.13,4.17,3802100.0],["2023-10-04",4.23,4.34,4.14,4.31,2565500.0],["2023-10-05",4.32,4.475,4.26,4.45,2639300.0],["2023-10-06",4.39,4.53,4.351,4.5,3451100.0],["2023-10-09",4.41,4.65,4.41,4.62,3348800.0],["2023-10-10",4.66,5.02,4.652,4.86,4345300.0],["2023-10-11",4.95,5.07,4.76,4.83,3620000.0],["2023-10-12",4.87,4.88,4.355,4.42,4566700.0],["2023-10-13",4.46,4.48,4.23,4.29,3795700.0],["2023-10-16",4.28,4.5,4.24,4.46,3162800.0],["2023-10-17",4.36,4.53,4.32,4.48,2835600.0],["2023-10-18",4.38,4.43,4.2,4.25,2860800.0],["2023-10-19",4.29,4.345,4.19,4.21,2846700.0],["2023-10-20",4.2,4.215,4.06,4.09,3146800.0],["2023-10-23",4.08,4.23,4.0,4.11,3143900.0],["2023-10-24",4.19,4.28,4.105,4.14,1977100.0],["2023-10-25",4.09,4.19,4.06,4.09,2225900.0],["2023-10-26",4.21,4.348,4.19,4.28,3093800.0],["2023-10-27",4.31,4.366,4.14,4.16,2275700.0],["2023-10-30",4.2,4.28,4.11,4.2,2317800.0],["2023-10-31",4.19,4.25,4.115,4.23,1947900.0],["2023-11-01",4.21,4.26,4.12,4.24,1998600.0],["2023-11-02",4.33,4.64,4.33,4.59,3825000.0],["2023-11-03",4.71,4.81,4.59,4.61,3381000.0],["2023-11-06",4.63,4.65,4.33,4.35,2412300.0],["2023-11-07",4.33,4.51,4.27,4.5,2078600.0],["2023-11-08",4.52,4.52,4.35,4.36,2413500.0],["2023-11-09",4.54,4.55,4.21,4.28,4978400.0],["2023-11-10",4.32,4.4,4.21,4.37,2543200.0],["2023-11-13",4.38,4.39,4.26,4.33,2034500.0],["2023-11-14",4.5,4.64,4.2,4.32,24910200.0],["2023-11-15",4.38,4.65,4.31,4.4,8002300.0],["2023-11-16",4.37,4.4,4.14,4.22,4810400.0],["2023-11-17",4.26,4.305,4.15,4.21,3904200.0],["2023-11-20",4.29,4.39,4.26,4.31,4642600.0],["2023-11-21",4.32,4.32,4.17,4.21,2836300.0],["2023-11-22",4.22,4.31,4.19,4.26,2586200.0],["2023-11-24",4.28,4.41,4.2,4.38,1984900.0],["2023-11-27",4.37,4.41,4.25,4.27,2789100.0],["2023-11-28",4.3,4.41,4.16,4.4,3847800.0],["2023-11-29",4.5,4.64,4.35,4.39,4890000.0],["2023-11-30",4.41,4.505,4.34,4.38,3073700.0],["2023-12-01",4.4,4.555,4.36,4.46,4429200.0],["2023-12-04",4.46,4.59,4.45,4.58,2843500.0],["2023-12-05",4.54,4.6,4.42,4.45,3022100.0],["2023-12-06",4.48,4.61,4.45,4.46,2256600.0],["2023-12-07",4.51,4.71,4.465,4.7,3745500.0],["2023-12-08",4.76,4.931,4.72,4.8,3203100.0],["2023-12-11",4.79,4.84,4.602,4.66,3222100.0],["2023-12-12",4.63,4.67,4.48,4.6,3180400.0],["2023-12-13",4.6,4.93,4.53,4.93,4221500.0],["2023-12-14",5.15,5.479,5.03,5.17,6583200.0],["2023-12-15",4.99,5.07,4.6,4.61,15336500.0],["2023-12-18",4.68,4.69,4.44,4.49,6468200.0],["2023-12-19",4.54,4.69,4.529,4.69,5076000.0],["2023-12-20",4.68,4.75,4.39,4.41,5020800.0],["2023-12-21",4.49,4.54,4.34,4.43,8652400.0],["2023-12-22",5.09,5.76,4.94,5.44,51905000.0],["2023-12-26",5.635,5.83,5.382,5.64,18716500.0],["2023-12-27",5.65,5.81,5.555,5.74,8655100.0],["2023-12-28",5.71,6.14,5.65,5.79,11186700.0],["2023-12-29",5.78,5.78,5.44,5.53,9212000.0],["2024-01-02",5.45,5.57,5.27,5.31,6728300.0],["2024-01-03",5.17,5.21,5.05,5.1,6560000.0],["2024-01-04",5.12,5.55,5.1,5.47,7896200.0],["2024-01-05",5.45,5.615,5.36,5.4,5860500.0],["2024-01-08",5.42,5.65,5.32,5.55,6530800.0],["2024-01-09",5.66,5.67,5.4,5.45,6822500.0],["2024-01-10",5.45,5.478,5.27,5.34,5999200.0],["2024-01-11",5.3,5.32,5.06,5.16,6273200.0],["2024-01-12",5.19,5.35,5.11,5.17,4361600.0],["2024-01-16",5.11,5.16,4.88,4.94,6317900.0],["2024-01-17",4.9,5.015,4.856,4.92,4845600.0],["2024-01-18",5.0,5.05,4.77,4.85,4912900.0],["2024-01-19",4.9,4.9,4.69,4.86,4340300.0],["2024-01-22",4.9,5.07,4.85,5.05,5269800.0],["2024-01-23",5.1,5.22,5.035,5.08,3484600.0],["2024-01-24",5.17,5.245,4.97,5.03,3416000.0],["2024-01-25",5.11,5.11,4.83,4.92,4034900.0],["2024-01-26",4.94,5.02,4.85,4.88,2506200.0],["2024-01-29",4.88,5.14,4.88,5.14,3040100.0],["2024-01-30",5.08,5.11,4.92,4.98,3265800.0],["2024-01-31",4.975,5.16,4.85,4.85,5797100.0],["2024-02-01",4.19,4.29,3.89,4.02,61537000.0],["2024-02-02",4.01,4.02,3.92,3.975,47872600.0],["2024-02-05",3.98,4.11,3.95,4.07,11193100.0],["2024-02-06",4.04,4.26,4.03,4.26,10817100.0],["2024-02-07",4.29,4.47,4.19,4.27,8081300.0],["2024-02-08",4.28,4.359,4.23,4.3,6020100.0],["2024-02-09",4.39,4.42,4.24,4.34,6984700.0],["2024-02-12",4.435,4.79,4.435,4.72,15404900.0],["2024-02-13",4.58,4.65,4.38,4.44,8760400.0],["2024-02-14",4.57,4.82,4.39,4.8,10111800.0],["2024-02-15",4.875,5.035,4.8,4.89,8775600.0],["2024-02-16",4.9,5.08,4.84,4.89,7296800.0],["2024-02-20",4.92,5.1,4.79,4.83,7477600.0],["2024-02-21",4.79,4.805,4.62,4.64,5443000.0],["2024-02-22",4.71,4.75,4.43,4.44,8943700.0],["2024-02-23",4.46,4.53,4.36,4.38,6560100.0],["2024-02-26",4.39,4.6,4.35,4.57,7252700.0],["2024-02-27",4.6,4.795,4.57,4.71,11001900.0],["2024-02-28",4.42,4.77,4.11,4.59,11858800.0],["2024-02-29",4.69,4.81,4.49,4.585,11037500.0],["2024-03-01",4.63,4.67,4.5,4.54,5118700.0],["2024-03-04",4.62,4.7,4.39,4.43,6287100.0],["2024-03-05",4.39,4.39,4.17,4.24,8795500.0],["2024-03-06",4.3,4.47,4.26,4.3,5275300.0],["2024-03-07",4.34,4.44,4.29,4.43,4794900.0],["2024-03-08",4.47,4.53,4.34,4.42,4892000.0],["2024-03-11",4.44,4.725,4.44,4.48,7305400.0],["2024-03-12",4.34,4.375,4.23,4.34,8475600.0],["2024-03-13",4.34,4.45,4.285,4.29,7220000.0],["2024-03-14",4.28,4.298,4.11,4.17,7492900.0],["2024-03-15",4.14,4.27,4.11,4.12,14500700.0],["2024-03-18",4.16,4.16,3.97,4.0,12878000.0],["2024-03-19",4.0,4.1,3.98,4.06,6529400.0],["2024-03-20",4.01,4.1,3.95,4.03,10242800.0],["2024-03-21",4.11,4.28,4.05,4.09,8974100.0],["2024-03-22",4.06,4.12,4.0,4.05,8715700.0],["2024-03-25",4.07,4.2,4.06,4.08,4500100.0],["2024-03-26",4.1,4.185,4.05,4.06,8577200.0],["2024-03-27",4.1,4.15,4.05,4.14,4884000.0],["2024-03-28",4.13,4.23,4.09,4.11,6250800.0],["2024-04-01",4.13,4.14,4.03,4.08,5843500.0],["2024-04-02",4.03,4.03,3.833,3.87,12248300.0],["2024-04-03",3.9,3.95,3.8,3.88,7968900.0],["2024-04-04",3.93,4.04,3.86,3.9,6599800.0],["2024-04-05",3.91,3.92,3.78,3.8,9366400.0],["2024-04-08",3.81,3.84,3.73,3.77,6365100.0],["2024-04-09",3.84,3.92,3.78,3.84,5229600.0],["2024-04-10",3.74,3.78,3.66,3.74,7771400.0],["2024-04-11",3.83,3.955,3.78,3.86,7521100.0],["2024-04-12",3.85,3.87,3.7,3.73,8803000.0],["2024-04-15",3.76,3.785,3.51,3.53,15973800.0],["2024-04-16",3.51,3.65,3.47,3.56,7231000.0],["2024-04-17",3.58,3.66,3.54,3.57,4283900.0],["2024-04-18",3.58,3.64,3.48,3.55,5011500.0],["2024-04-19",3.53,3.62,3.51,3.55,5730300.0],["2024-04-22",3.58,3.61,3.49,3.59,5642300.0],["2024-04-23",3.58,3.78,3.575,3.68,5609700.0],["2024-04-24",3.73,3.78,3.62,3.69,6095200.0],["2024-04-25",3.66,3.685,3.56,3.65,5236200.0],["2024-04-26",3.67,3.775,3.65,3.77,5016500.0],["2024-04-29",3.81,3.83,3.73,3.8,3869200.0],["2024-04-30",3.82,3.835,3.71,3.76,7577600.0],["2024-05-01",3.76,3.98,3.72,3.85,9613300.0],["2024-05-02",3.9,3.955,3.81,3.95,6283300.0],["2024-05-03",4.0,4.08,3.96,4.0,5417200.0],["2024-05-06",4.06,4.12,4.025,4.06,8227100.0],["2024-05-07",3.9,3.99,3.655,3.97,17275500.0],["2024-05-08",3.88,4.12,3.82,4.1,9529400.0],["2024-05-09",4.128,4.3,4.11,4.26,7792400.0],["2024-05-10",4.1,4.2,3.975,4.11,9940200.0],["2024-05-13",4.16,4.46,4.15,4.16,10483200.0],["2024-05-14",4.24,4.58,4.24,4.56,20583400.0],["2024-05-15",4.6,4.64,4.315,4.34,11808200.0],["2024-05-16",4.34,4.445,4.22,4.24,5501700.0],["2024-05-17",4.24,4.3,4.18,4.25,4909700.0],["2024-05-20",4.29,4.435,4.235,4.4,5456600.0],["2024-05-21",4.38,4.53,4.35,4.46,5936300.0],["2024-05-22",4.47,4.49,4.28,4.34,4592600.0],["2024-05-23",4.36,4.38,4.18,4.22,5007300.0],["2024-05-24",4.25,4.268,4.18,4.21,5153800.0],["2024-05-28",4.25,4.47,4.24,4.39,7648400.0],["2024-05-29",4.31,4.32,4.15,4.18,6190200.0],["2024-05-30",4.28,4.38,4.172,4.33,5039200.0],["2024-05-31",4.32,4.415,4.22,4.37,6454300.0],["2024-06-03",4.4,4.45,4.26,4.33,4725100.0],["2024-06-04",4.28,4.31,4.23,4.28,4188500.0],["2024-06-05",4.33,4.44,4.26,4.44,4798600.0],["2024-06-06",4.38,4.44,4.32,4.37,3247700.0],["2024-06-07",4.31,4.44,4.28,4.44,4053600.0],["2024-06-10",4.38,4.62,4.335,4.56,7087300.0],["2024-06-11",4.55,4.6,4.41,4.57,6532700.0],["2024-06-12",4.71,4.94,4.62,4.64,7816300.0],["2024-06-13",4.695,4.705,4.51,4.55,4704500.0],["2024-06-14",4.5,4.525,4.33,4.39,4803300.0],["2024-06-17",4.35,4.375,4.195,4.34,7195200.0],["2024-06-18",4.585,4.99,4.54,4.91,19721300.0],["2024-06-20",4.935,4.965,4.67,4.8,12331700.0],["2024-06-21",4.81,5.1,4.72,5.01,21739300.0],["2024-06-24",5.08,5.16,4.75,4.83,11430300.0],["2024-06-25",4.81,4.84,4.66,4.74,5948200.0],["2024-06-26",4.68,4.8,4.67,4.76,4750600.0],["2024-06-27",4.79,4.92,4.76,4.86,4011800.0],["2024-06-28",4.9,4.95,4.705,4.8,15030100.0],["2024-07-01",4.78,4.8,4.5,4.54,7074400.0],["2024-07-02",4.51,4.65,4.49,4.61,5351900.0],["2024-07-03",4.63,4.73,4.61,4.62,2711700.0],["2024-07-05",4.65,4.88,4.64,4.88,4684000.0],["2024-07-08",4.97,5.12,4.92,4.97,5084100.0],["2024-07-09",4.97,5.085,4.91,5.08,4796400.0],["2024-07-10",5.15,5.245,5.03,5.13,5289300.0],["2024-07-11",5.22,5.35,5.15,5.33,7586800.0],["2024-07-12",5.39,5.68,5.38,5.65,11371300.0],["2024-07-15",5.59,5.765,5.36,5.72,8167900.0],["2024-07-16",5.825,5.84,5.51,5.63,10333700.0],["2024-07-17",5.45,5.605,5.34,5.45,10461500.0],["2024-07-18",5.5,5.55,5.19,5.26,6244000.0],["2024-07-19",5.26,5.36,5.15,5.2,3318000.0],["2024-07-22",5.25,5.37,5.18,5.34,4040300.0],["2024-07-23",5.33,5.52,5.3,5.4,4069500.0],["2024-07-24",5.31,5.465,5.19,5.21,4038500.0],["2024-07-25",5.12,5.4,5.09,5.25,5001900.0],["2024-07-26",5.34,5.46,5.3,5.4,4424500.0],["2024-07-29",5.42,5.5,5.28,5.32,3932500.0],["2024-07-30",5.34,5.395,5.16,5.26,4324900.0],["2024-07-31",5.3,5.45,5.21,5.24,5100700.0],["2024-08-01",5.24,5.25,4.89,4.96,7307500.0],["2024-08-02",4.71,4.86,4.65,4.81,8456400.0],["2024-08-05",4.25,4.74,4.2,4.66,7152100.0],["2024-08-06",4.81,4.86,4.625,4.715,4073600.0],["2024-08-07",4.82,4.82,4.55,4.58,4765700.0],["2024-08-08",4.68,4.93,4.63,4.77,7105100.0],["2024-08-09",5.35,5.59,5.2,5.37,17827800.0],["2024-08-12",5.41,5.54,5.18,5.39,7080600.0],["2024-08-13",5.25,5.3,5.03,5.23,12138600.0],["2024-08-14",5.27,5.35,5.16,5.18,4493600.0],["2024-08-15",5.25,6.04,5.25,5.83,23961800.0],["2024-08-16",6.27,7.1,5.92,6.56,74179900.0],["2024-08-19",6.78,7.36,6.47,7.19,47084200.0],["2024-08-20",7.25,7.258,6.6,6.65,27622900.0],["2024-08-21",6.7,7.27,6.22,7.0,26839900.0],["2024-08-22",7.0,7.26,6.83,6.84,22202400.0],["2024-08-23",6.99,7.07,6.762,6.96,14731100.0],["2024-08-26",6.96,6.97,6.51,6.74,13359400.0],["2024-08-27",6.59,6.6,6.11,6.12,16090500.0],["2024-08-28",6.02,6.25,5.96,6.09,12833300.0],["2024-08-29",6.19,6.47,6.14,6.23,8084100.0],["2024-08-30",6.24,6.49,6.22,6.27,8159300.0],["2024-09-03",6.2,6.25,5.995,6.06,6921300.0],["2024-09-04",6.02,6.47,6.02,6.34,9643700.0],["2024-09-05",6.29,6.34,6.04,6.08,6214600.0],["2024-09-06",6.11,6.2,5.74,5.81,9211300.0],["2024-09-09",5.9,6.275,5.88,6.14,9684900.0],["2024-09-10",6.14,6.17,5.96,6.15,6175700.0],["2024-09-11",6.18,6.699,6.15,6.68,13295200.0],["2024-09-12",6.68,7.05,6.63,6.86,13983500.0],["2024-09-13",6.96,7.47,6.91,7.46,13806100.0],["2024-09-16",7.47,7.526,7.17,7.37,13219600.0],["2024-09-17",7.45,7.51,7.07,7.17,9185000.0],["2024-09-18",7.15,7.5,7.1,7.12,11804500.0],["2024-09-19",7.33,7.37,7.0,7.17,10540500.0],["2024-09-20",7.15,7.72,7.13,7.47,22836000.0],["2024-09-23",7.63,7.67,7.465,7.56,12454700.0],["2024-09-24",7.58,7.615,7.275,7.59,9793400.0],["2024-09-25",7.555,8.79,7.55,8.62,29464600.0],["2024-09-26",8.84,8.98,8.63,8.69,15727000.0],["2024-09-27",8.87,10.29,8.843,9.78,39176900.0],["2024-09-30",9.87,10.15,9.52,9.73,20367700.0],["2024-10-01",9.66,9.72,9.09,9.23,14756800.0],["2024-10-02",8.96,9.76,8.8,9.71,15642600.0],["2024-10-03",9.6,9.86,9.164,9.25,8922600.0],["2024-10-04",9.515,10.01,9.42,9.8,10742200.0],["2024-10-07",9.96,10.11,9.48,9.68,12518500.0],["2024-10-08",9.6,10.14,9.362,9.41,12438500.0],["2024-10-09",9.27,9.66,8.99,9.45,10854500.0],["2024-10-10",9.34,9.529,9.27,9.39,6877000.0],["2024-10-11",9.35,9.78,9.2,9.7,8278500.0],["2024-10-14",9.92,10.11,9.66,9.88,14831200.0],["2024-10-15",9.82,10.34,9.48,9.94,16863600.0],["2024-10-16",10.03,11.19,9.98,11.19,26303500.0],["2024-10-17",11.17,11.19,10.55,10.68,14503200.0],["2024-10-18",10.765,11.0,10.48,10.81,10093100.0],["2024-10-21",10.85,11.29,10.68,11.26,11021200.0],["2024-10-22",11.21,11.52,11.03,11.16,10455700.0],["2024-10-23",11.16,11.27,10.65,10.91,10104900.0],["2024-10-24",11.005,12.085,11.005,11.19,16684200.0],["2024-10-25",11.24,11.33,10.91,11.18,10553300.0],["2024-10-28",11.25,11.47,11.061,11.26,8443100.0],["2024-10-29",11.15,11.58,10.87,11.47,9573300.0],["2024-10-30",11.35,11.63,10.95,10.96,9128500.0],["2024-10-31",10.91,10.91,10.29,10.7,13057500.0],["2024-11-01",10.9,11.5,10.85,11.42,11010800.0],["2024-11-04",11.265,11.395,10.97,11.25,7701600.0],["2024-11-05",11.34,11.85,11.28,11.81,8554000.0],["2024-11-06",12.295,13.06,12.07,13.05,17747300.0],["2024-11-07",13.5,13.89,13.08,13.46,15823800.0],["2024-11-08",13.32,13.9,12.9,13.51,17769100.0],["2024-11-11",14.64,15.24,14.01,14.78,27297200.0],["2024-11-12",14.49,15.02,14.24,14.66,25153600.0],["2024-11-13",19.24,22.55,18.65,18.83,121001300.0],["2024-11-14",19.43,19.43,17.251,17.36,45509000.0],["2024-11-15",17.03,19.48,16.8,19.0,42280000.0],["2024-11-18",19.54,20.35,18.47,19.29,29097900.0],["2024-11-19",19.025,20.97,18.72,20.5,28809600.0],["2024-11-20",20.55,20.76,19.64,20.18,17269700.0],["2024-11-21",20.4,22.48,19.75,22.41,28114900.0],["2024-11-22",23.025,23.81,22.38,23.26,28378000.0],["2024-11-25",25.385,25.58,22.82,24.06,40883200.0],["2024-11-26",23.72,26.71,23.62,25.44,41464100.0],["2024-11-27",25.895,27.2,24.73,25.67,26623100.0],["2024-11-29",26.0,28.05,25.66,27.28,19870500.0],["2024-12-02",27.975,28.1,24.0,24.155,41206900.0],["2024-12-03",23.8,24.26,22.5,23.01,30532400.0],["2024-12-04",22.95,24.0,22.34,23.11,23047100.0],["2024-12-05",23.105,24.52,22.66,23.92,19910400.0],["2024-12-06",24.425,25.0,23.43,24.68,19915400.0],["2024-12-09",24.96,25.09,21.87,23.24,27871000.0],["2024-12-10",22.85,24.4,22.8,22.85,12573000.0],["2024-12-11",22.98,23.985,21.93,23.35,14544800.0],["2024-12-12",22.92,23.96,22.33,22.58,13386700.0],["2024-12-13",22.43,24.57,22.42,24.42,18758500.0],["2024-12-16",24.465,25.95,23.35,25.9,19543700.0],["2024-12-17",25.9,26.45,24.53,26.37,15278000.0],["2024-12-18",26.28,26.78,22.89,22.92,21660900.0],["2024-12-19",23.66,24.7,22.7,23.22,15541800.0],["2024-12-20",22.14,25.29,22.01,24.87,25072900.0],["2024-12-23",24.97,26.32,24.34,25.59,14463700.0],["2024-12-24",25.57,26.6,25.09,26.6,8689600.0],["2024-12-26",26.6,28.8,26.11,28.44,19997600.0],["2024-12-27",28.21,28.71,26.74,27.22,15559200.0],["2024-12-30",26.22,26.81,24.9,26.32,13775600.0],["2024-12-31",26.54,26.88,25.18,25.47,13084800.0],["2025-01-02",25.43,25.66,23.7,24.96,13792700.0],["2025-01-03",25.025,28.77,25.025,28.74,22114700.0],["2025-01-06",28.99,30.26,28.58,28.8,22305400.0],["2025-01-07",29.13,29.96,27.42,27.95,19138800.0],["2025-01-08",27.3,28.32,25.89,27.36,18750200.0],["2025-01-10",26.85,27.99,26.01,26.91,15340000.0],["2025-01-13",25.55,25.67,23.61,23.91,18040200.0],["2025-01-14",24.45,24.86,23.42,24.16,13862800.0],["2025-01-15",25.04,26.5,24.78,24.87,15252200.0],["2025-01-16",25.03,25.777,24.2,24.64,10860200.0],["2025-01-17",25.13,25.653,23.94,24.0,14068300.0],["2025-01-21",26.0,31.64,25.52,31.27,62027700.0],["2025-01-22",29.65,30.18,28.44,29.62,27902200.0],["2025-01-23",29.0,31.75,28.51,31.57,23888100.0],["2025-01-24",32.03,33.34,30.2,30.36,23878600.0],["2025-01-27",28.94,30.23,28.48,29.43,17477200.0],["2025-01-28",29.7,30.49,27.85,28.98,16086900.0],["2025-01-29",29.24,30.45,28.26,28.87,12874500.0],["2025-01-30",29.185,30.81,27.77,28.53,19556500.0],["2025-01-31",28.75,30.53,28.259,29.05,20632300.0],["2025-02-03",27.19,29.18,26.45,28.38,18884700.0],["2025-02-04",29.02,30.16,28.41,28.68,17138200.0],["2025-02-05",28.96,29.136,27.85,28.6,15116200.0],["2025-02-06",28.58,28.92,27.25,27.68,15384000.0],["2025-02-07",27.98,29.691,27.22,27.41,19260100.0],["2025-02-10",27.75,31.08,27.36,30.6,27264800.0],["2025-02-11",29.86,30.32,28.08,28.22,20244700.0],["2025-02-12",28.01,28.58,27.4,27.62,15500000.0],["2025-02-13",28.08,28.381,27.01,28.3,18636400.0],["2025-02-14",28.24,28.65,27.04,28.02,15313000.0],["2025-02-18",28.27,29.788,27.39,27.74,20977200.0],["2025-02-19",28.0,28.295,25.73,25.93,18899000.0],["2025-02-20",25.98,26.15,23.87,25.26,22884800.0],["2025-02-21",25.895,25.93,23.36,23.55,16255100.0],["2025-02-24",23.74,23.9,21.72,22.49,19606100.0],["2025-02-25",21.7,22.16,19.78,20.28,29089000.0],["2025-02-26",21.015,21.46,20.5,21.25,16325100.0],["2025-02-27",21.975,22.16,19.755,19.83,23949000.0],["2025-02-28",16.36,20.49,16.17,20.49,37550700.0],["2025-03-03",21.24,21.45,18.4,18.66,26785200.0],["2025-03-04",17.97,19.95,17.51,18.995,25807900.0],["2025-03-05",19.115,20.84,18.77,20.4,18412400.0],["2025-03-06",19.58,20.27,18.37,18.66,18086800.0],["2025-03-07",18.29,19.1,17.67,18.8,16108800.0],["2025-03-10",18.2,18.23,16.47,17.12,21122000.0],["2025-03-11",16.31,18.14,16.05,17.83,15509200.0],["2025-03-12",18.92,19.38,17.58,18.43,19095600.0],["2025-03-13",18.345,18.52,17.291,17.57,10493900.0],["2025-03-14",18.095,18.965,17.8,18.81,12008900.0],["2025-03-17",19.09,19.95,18.85,19.1,15581600.0],["2025-03-18",18.595,18.595,17.96,17.98,9768300.0],["2025-03-19",18.3,19.07,17.78,18.78,12096300.0],["2025-03-20",18.4,18.87,18.16,18.53,8509000.0],["2025-03-21",18.105,18.98,17.98,18.94,16743600.0],["2025-03-24",19.445,20.45,19.41,20.21,13807100.0],["2025-03-25",20.295,20.39,19.61,20.27,12026500.0],["2025-03-26",20.04,20.345,19.392,19.44,12762900.0],["2025-03-27",19.05,19.29,18.31,18.42,11754300.0],["2025-03-28",19.56,19.79,18.43,18.62,25511900.0],["2025-03-31",17.89,18.395,17.351,17.88,15132500.0],["2025-04-01",17.69,18.8,17.11,18.15,14075300.0],["2025-04-02",17.59,19.75,17.5,19.34,15260400.0],["2025-04-03",17.77,18.31,17.42,17.89,16592900.0],["2025-04-04",17.125,17.38,15.0,16.37,22799700.0],["2025-04-07",14.715,18.24,14.71,17.52,23935500.0],["2025-04-08",18.537,19.39,16.73,17.18,19958400.0],["2025-04-09",17.5,21.39,17.2,20.59,31470400.0],["2025-04-10",19.81,20.74,18.93,19.63,16731400.0],["2025-04-11",19.56,19.97,18.87,19.63,15484400.0],["2025-04-14",20.31,20.46,18.66,19.13,13196800.0],["2025-04-15",19.95,22.1,19.77,21.07,30434200.0],["2025-04-16",20.3,20.64,19.51,19.975,14733000.0],["2025-04-17",20.085,20.43,19.42,19.74,9225400.0],["2025-04-21",19.47,19.72,18.21,18.65,9055600.0],["2025-04-22",18.88,19.42,18.55,19.04,9383900.0],["2025-04-23",20.45,21.4,20.09,20.29,17819300.0],["2025-04-24",20.31,22.07,20.02,21.88,15536400.0],["2025-04-25",21.99,22.56,21.75,22.38,13775600.0],["2025-04-28",23.2,23.77,21.722,22.67,13139000.0],["2025-04-29",22.83,23.0,22.3,22.4,6646500.0],["2025-04-30",21.2,22.1,20.73,21.79,10400100.0],["2025-05-01",22.365,22.38,21.7,22.12,8397400.0],["2025-05-02",22.38,23.42,22.34,22.99,12728900.0],["2025-05-05",22.56,22.925,22.26,22.48,8016300.0],["2025-05-06",21.915,22.44,21.502,22.37,7751400.0],["2025-05-07",22.4,22.48,21.845,22.29,7727300.0],["2025-05-08",23.025,23.2,22.25,23.1,15754000.0],["2025-05-09",22.9,22.9,20.232,20.51,30349700.0],["2025-05-12",21.755,21.8,20.885,21.26,15229700.0],["2025-05-13",21.68,22.37,21.44,21.83,14950700.0],["2025-05-14",21.99,24.52,21.86,24.13,36800900.0],["2025-05-15",23.59,25.23,22.77,25.22,27530600.0],["2025-05-16",25.3,25.75,24.93,25.57,24452900.0],["2025-05-19",24.3,25.82,24.29,25.8,17316300.0],["2025-05-20",25.94,26.397,25.34,26.0,18173600.0],["2025-05-21",25.655,26.66,25.04,25.17,17081800.0],["2025-05-22",24.75,26.568,23.92,25.82,18681200.0],["2025-05-23",25.335,25.515,24.67,25.42,14249900.0],["2025-05-27",26.6,28.76,26.58,28.76,21781500.0],["2025-05-28",29.91,30.78,28.52,28.93,30832500.0],["2025-05-29",29.69,30.03,27.26,27.35,16266100.0],["2025-05-30",27.015,27.22,26.03,26.79,12706300.0],["2025-06-02",26.5,27.0,25.81,26.6,10757100.0],["2025-06-03",27.385,28.0,26.47,26.72,12186500.0],["2025-06-04",26.75,27.46,26.16,26.91,11683000.0],["2025-06-05",26.88,26.96,25.52,26.45,27953900.0],["2025-06-06",28.16,29.09,26.35,28.92,34136500.0],["2025-06-09",30.0,32.7,28.355,29.64,60217100.0],["2025-06-10",29.57,29.79,27.0,27.17,30798100.0],["2025-06-11",27.715,28.04,26.89,27.36,21283400.0],["2025-06-12",27.04,27.41,26.28,26.4,12967500.0],["2025-06-13",25.65,26.51,25.24,25.41,15593900.0],["2025-06-16",25.87,26.58,25.6,26.55,13601300.0],["2025-06-17",26.1,27.22,25.71,26.42,14498900.0],["2025-06-18",26.4,28.065,26.23,27.85,18457700.0],["2025-06-20",28.35,30.11,27.84,30.04,37066000.0],["2025-06-23",28.925,32.93,28.44,32.78,44056800.0],["2025-06-24",33.08,34.23,32.43,33.46,28392600.0],["2025-06-25",34.0,34.5,31.78,32.35,22969800.0],["2025-06-26",32.41,37.27,32.41,36.14,41601800.0],["2025-06-27",36.645,37.66,34.83,35.38,75749300.0],["2025-06-30",36.535,37.95,35.42,35.77,18438400.0],["2025-07-01",37.015,38.26,33.88,34.33,26656500.0],["2025-07-02",34.39,35.79,33.73,35.68,14865600.0],["2025-07-03",35.79,36.21,35.25,35.66,7976000.0],["2025-07-07",36.98,39.06,35.275,38.88,35564100.0],["2025-07-08",38.49,39.94,37.98,38.74,27769400.0],["2025-07-09",38.53,39.43,37.77,39.14,16267300.0],["2025-07-10",39.17,39.68,38.13,39.1,13663800.0],["2025-07-11",38.97,40.3,38.6,39.03,16371500.0],["2025-07-14",39.3,43.47,38.77,43.21,29196200.0],["2025-07-15",43.29,45.48,42.821,44.6,29999700.0],["2025-07-16",45.55,48.07,44.86,47.69,26692300.0],["2025-07-17",48.7,53.44,48.6,51.33,46760200.0],["2025-07-18",50.65,51.85,47.91,51.39,32919600.0],["2025-07-21",50.05,51.58,46.85,47.19,29305900.0],["2025-07-22",45.99,47.87,44.46,46.88,24381700.0],["2025-07-23",47.62,49.28,46.93,49.15,18179900.0],["2025-07-24",49.3,49.62,47.31,48.13,12600600.0],["2025-07-25",47.9,48.23,46.45,47.43,14517900.0],["2025-07-28",47.955,48.165,44.41,45.11,20928700.0],["2025-07-29",45.41,45.51,42.83,43.79,14706500.0],["2025-07-30",43.86,46.56,43.36,46.44,16853400.0],["2025-07-31",46.37,47.72,45.43,45.92,13041500.0],["2025-08-01",43.195,46.17,42.315,44.81,16566300.0],["2025-08-04",45.1,45.8,44.07,44.54,11625100.0],["2025-08-05",45.12,45.38,43.13,44.75,10920400.0],["2025-08-06",44.71,45.1,43.67,44.1,8051600.0],["2025-08-07",44.185,44.58,43.1,44.21,21522100.0],["2025-08-08",47.54,49.92,43.5,44.69,39170200.0],["2025-08-11",44.65,46.1,41.505,45.02,24893500.0],["2025-08-12",45.37,47.27,43.42,43.43,20848000.0],["2025-08-13",44.0,44.7,42.44,43.0,14523600.0],["2025-08-14",42.76,45.69,42.01,42.81,18472900.0],["2025-08-15",42.975,44.88,41.75,44.27,14183100.0],["2025-08-18",44.3,47.08,44.03,44.97,21268900.0],["2025-08-19",45.1,45.16,40.9,40.92,24104800.0],["2025-08-20",40.21,40.86,38.26,40.69,20325000.0],["2025-08-21",40.78,41.87,40.22,41.53,14951500.0],["2025-08-22",40.97,44.684,40.419,44.38,18818200.0],["2025-08-25",45.16,49.59,44.05,47.22,30133200.0],["2025-08-26",47.73,50.92,47.0,48.13,47698000.0],["2025-08-27",48.68,48.74,45.82,46.25,16784700.0],["2025-08-28",46.88,47.975,45.34,47.91,16940200.0],["2025-08-29",47.85,48.8,46.02,48.6,15897800.0],["2025-09-02",46.75,49.54,45.68,49.31,20305200.0],["2025-09-03",50.27,50.9,43.512,43.53,33322300.0],["2025-09-04",44.16,44.58,42.7,42.99,17273100.0],["2025-09-05",43.565,45.99,42.39,45.84,17362000.0],["2025-09-08",45.5,48.2,45.488,47.73,18846400.0],["2025-09-09",47.01,47.53,45.512,47.03,13243700.0],["2025-09-10",47.53,48.11,45.6,46.17,11638500.0],["2025-09-11",46.32,49.665,46.055,48.43,22816300.0],["2025-09-12",48.98,54.03,48.611,53.34,27889800.0],["2025-09-15",53.58,55.17,52.72,54.04,23957100.0],["2025-09-16",52.0,52.08,47.01,47.245,42608100.0],["2025-09-17",47.565,48.54,46.45,48.08,20731000.0],["2025-09-18",48.92,49.19,47.0,47.18,19434100.0],["2025-09-19",47.68,48.93,47.13,47.79,26870000.0],["2025-09-22",47.13,50.26,46.8,49.81,22995900.0],["2025-09-23",49.025,54.158,47.91,52.91,38064000.0],["2025-09-24",51.795,52.48,48.43,48.69,30681600.0],["2025-09-25",48.0,48.62,45.21,46.63,22418500.0],["2025-09-26",47.3,47.69,45.83,46.26,14907100.0],["2025-09-29",47.4,48.1,46.37,47.01,16145400.0],["2025-09-30",47.21,47.99,46.51,47.91,14856100.0],["2025-10-01",47.38,49.42,47.12,47.97,25640200.0],["2025-10-02",48.64,52.65,48.51,52.47,35212900.0],["2025-10-03",52.05,56.939,51.26,56.16,37741900.0],["2025-10-06",56.865,59.26,55.8,58.5,31020500.0],["2025-10-07",59.01,62.56,57.02,61.51,36545600.0],["2025-10-08",64.15,68.534,63.65,65.31,36149900.0],["2025-10-09",64.9,68.54,64.42,66.42,25844500.0],["2025-10-10",70.8,73.5,64.14,64.26,40876800.0],["2025-10-13",67.88,70.44,64.622,65.42,26180300.0],["2025-10-14",65.34,69.67,62.19,68.03,27623500.0],["2025-10-15",70.02,73.97,67.08,69.27,26290800.0],["2025-10-16",70.07,72.25,66.425,67.0,23835200.0],["2025-10-17",65.89,68.5,63.7,66.27,16892900.0],["2025-10-20",69.135,72.18,66.675,67.35,25835200.0],["2025-10-21",68.04,68.04,64.86,65.4,17508200.0],["2025-10-22",62.97,64.02,58.41,60.565,22149400.0],["2025-10-23",61.56,64.7,60.75,63.57,13226400.0],["2025-10-24",64.81,66.18,63.65,64.56,12041200.0],["2025-10-27",66.19,66.35,64.15,65.62,19183300.0],["2025-10-28",65.675,66.54,63.61,63.75,11772900.0],["2025-10-29",64.145,67.39,63.48,66.16,17907200.0],["2025-10-30",65.0,65.18,60.89,60.92,12479000.0],["2025-10-31",61.77,63.45,60.4,62.98,13830100.0],["2025-11-03",63.03,63.1,59.13,61.34,11463500.0],["2025-11-04",57.8,59.49,56.51,56.57,13725500.0],["2025-11-05",56.66,57.28,54.87,56.42,13254300.0],["2025-11-06",56.21,56.21,49.41,49.61,21053100.0],["2025-11-07",47.657,52.1,46.311,51.64,25058800.0],["2025-11-10",53.74,54.5,50.76,51.9,22929800.0],["2025-11-11",56.0,56.96,51.21,51.24,33240100.0],["2025-11-12",51.93,55.33,49.66,49.97,21987100.0],["2025-11-13",48.76,49.38,44.37,45.25,26517100.0],["2025-11-14",43.71,47.22,43.3,45.54,21107100.0],["2025-11-17",45.15,45.682,42.225,43.31,17583500.0],["2025-11-18",42.22,43.61,41.23,42.78,16982000.0],["2025-11-19",42.5,44.53,42.43,43.62,15304000.0],["2025-11-20",46.08,46.26,39.32,39.48,25029300.0],["2025-11-21",39.83,41.045,37.57,40.3,18870000.0],["2025-11-24",40.76,42.53,39.3,42.45,20281000.0],["2025-11-25",42.03,42.805,40.38,42.6,10568800.0],["2025-11-26",43.24,43.59,41.38,41.93,10906100.0],["2025-11-28",42.51,42.7,41.8,42.14,5636800.0],["2025-12-01",41.15,41.3,39.98,40.37,13260600.0],["2025-12-02",40.56,42.99,40.42,41.9,13390800.0],["2025-12-03",41.895,44.74,41.5,44.72,14385200.0],["2025-12-04",45.645,49.68,44.82,49.37,28366600.0],["2025-12-05",48.875,49.7,47.7,49.055,14633100.0],["2025-12-08",50.08,52.37,49.22,51.56,21748500.0],["2025-12-09",51.23,53.75,50.34,53.43,17526200.0],["2025-12-10",53.44,58.83,52.25,57.52,38839900.0],["2025-12-11",57.51,64.15,56.85,63.53,31378800.0],["2025-12-12",62.5,65.18,59.8,61.49,33545300.0],["2025-12-15",63.052,64.56,55.08,55.41,32932200.0],["2025-12-16",54.19,56.73,52.68,55.49,22447400.0],["2025-12-17",56.1,56.91,53.085,53.96,23761100.0],["2025-12-18",56.2,60.25,56.03,59.92,27939400.0],["2025-12-19",61.12,70.56,60.747,70.52,52764800.0],["2025-12-22",72.94,78.45,72.752,77.55,48279600.0],["2025-12-23",73.81,79.18,73.29,77.18,35673300.0],["2025-12-24",78.035,79.83,74.801,77.18,16720600.0],["2025-12-26",76.68,76.99,70.39,70.65,23157800.0],["2025-12-29",69.5,72.74,69.322,70.12,18294100.0],["2025-12-30",73.025,74.69,70.44,70.45,30151700.0],["2025-12-31",71.5,73.196,69.13,69.76,17594200.0],["2026-01-02",70.63,76.24,66.85,75.99,31517600.0],["2026-01-05",74.62,78.25,71.31,78.14,33498600.0],["2026-01-06",77.76,86.25,74.05,86.03,43669700.0],["2026-01-07",84.1,85.96,81.85,84.08,28603500.0],["2026-01-08",85.5,89.87,82.26,83.08,29874200.0],["2026-01-09",84.525,88.43,82.45,84.85,23780400.0],["2026-01-12",84.98,88.84,83.419,87.9,22125000.0],["2026-01-13",89.14,89.729,85.65,86.58,21759500.0],["2026-01-14",86.35,92.19,84.5,91.8,28346000.0],["2026-01-15",89.265,92.459,86.65,90.76,24810300.0],["2026-01-16",92.525,99.58,92.4,96.3,36105300.0],["2026-01-20",93.7,98.27,88.3,89.16,29300900.0],["2026-01-21",90.02,91.25,82.71,87.82,30538700.0],["2026-01-22",86.38,89.4,81.351,87.98,30063000.0],["2026-01-23",89.055,94.45,86.12,88.9,24381000.0],["2026-01-26",86.745,87.16,80.01,80.48,21659900.0],["2026-01-27",82.89,87.0,82.0,87.0,17676500.0],["2026-01-28",87.22,89.8,86.028,88.57,16263000.0],["2026-01-29",87.94,89.0,83.0,85.68,15857300.0],["2026-01-30",85.0,89.32,78.02,80.07,22707000.0],["2026-02-02",79.16,80.7,73.879,74.15,18337000.0],["2026-02-03",78.6,81.32,75.77,81.27,19000600.0],["2026-02-04",81.35,81.35,68.563,73.11,26237400.0],["2026-02-05",69.98,72.99,65.2,66.32,22675400.0],["2026-02-06",69.0,72.66,67.0,72.32,20049600.0],["2026-02-09",72.025,76.8,70.75,75.84,16394400.0],["2026-02-10",74.595,75.86,71.55,72.03,13195600.0],["2026-02-11",73.13,73.4,67.02,69.62,17563100.0],["2026-02-12",67.53,68.45,63.87,66.01,18313700.0],["2026-02-13",66.695,69.6,65.5,67.44,14737900.0],["2026-02-17",66.084,70.99,65.0,69.89,12059200.0],["2026-02-18",71.0,75.765,69.989,74.42,19118400.0],["2026-02-19",72.9,77.11,72.35,76.58,14693400.0],["2026-02-20",75.482,78.2,69.4,70.86,18253500.0],["2026-02-23",68.755,71.25,68.5,70.21,13795700.0],["2026-02-24",68.88,70.055,66.6,69.97,12858300.0],["2026-02-25",71.095,71.85,68.88,70.2,11793700.0],["2026-02-26",70.045,72.74,68.81,72.65,18411600.0],["2026-02-27",67.59,69.59,64.1,69.1,25729800.0],["2026-03-02",66.68,72.1,66.45,70.97,18845500.0],["2026-03-03",68.855,73.25,66.19,70.13,17405200.0],["2026-03-04",70.81,74.1,69.47,71.91,17073000.0],["2026-03-05",70.92,72.31,67.34,70.0,14528800.0],["2026-03-06",68.135,75.11,68.135,70.11,22272800.0],["2026-03-09",69.39,72.125,67.82,71.48,18434200.0],["2026-03-10",70.34,72.935,68.621,68.93,18248800.0],["2026-03-11",68.8,73.3,68.33,71.96,18140600.0],["2026-03-12",71.95,72.6,68.28,68.37,17683000.0],["2026-03-13",69.15,71.31,67.44,68.41,16039800.0],["2026-03-16",69.325,72.38,68.67,71.31,16946700.0],["2026-03-17",71.475,78.67,71.27,78.59,29734900.0],["2026-03-18",76.04,76.88,69.4,69.48,33919300.0],["2026-03-19",68.82,72.73,68.0,71.93,28549900.0],["2026-03-20",72.0,73.98,66.39,67.23,35247200.0],["2026-03-23",68.085,69.45,66.05,68.0,23852300.0],["2026-03-24",67.0,68.6,64.46,66.07,21358000.0],["2026-03-25",68.94,75.06,68.94,72.88,34508800.0],["2026-03-26",71.2,72.09,65.59,65.94,22988800.0],["2026-03-27",66.01,66.095,60.35,60.93,20311800.0],["2026-03-30",61.45,61.64,56.132,57.38,21933500.0],["2026-03-31",61.71,64.58,59.03,64.22,26607400.0],["2026-04-01",65.5,68.67,65.3,65.52,27157200.0],["2026-04-02",62.225,69.39,61.86,67.73,32670600.0],["2026-04-06",67.73,70.32,66.6,67.67,22351800.0],["2026-04-07",67.115,68.3,63.96,66.32,25396300.0],["2026-04-08",72.0,73.668,67.811,69.08,26863800.0],["2026-04-09",69.06,69.79,66.545,66.74,17250900.0],["2026-04-10",67.7,70.06,66.34,68.05,18621000.0],["2026-04-13",67.05,71.55,66.59,70.62,17994700.0],["2026-04-14",73.555,74.75,70.48,72.22,22643000.0],["2026-04-15",73.585,74.59,69.6,73.6,23568700.0],["2026-04-16",76.97,83.49,76.9,82.93,41014200.0],["2026-04-17",84.08,86.99,83.6,84.8,26066300.0],["2026-04-20",84.85,90.35,84.6,89.46,28827400.0],["2026-04-21",90.33,91.95,85.75,86.64,27450400.0],["2026-04-22",90.465,93.1,87.76,90.04,21474400.0],["2026-04-23",89.85,90.3,81.565,84.6,22664100.0],["2026-04-24",86.34,86.41,79.08,79.68,22130400.0],["2026-04-27",79.69,82.48,77.054,82.29,19386300.0],["2026-04-28",80.075,81.78,77.6,78.59,14379700.0],["2026-04-29",77.86,78.01,73.99,77.02,17751400.0],["2026-04-30",77.55,83.59,77.47,82.51,17604200.0],["2026-05-01",83.53,83.79,78.43,78.81,16378800.0],["2026-05-04",78.36,81.833,76.25,80.31,16241300.0],["2026-05-05",82.6,83.0,76.56,78.76,17126000.0],["2026-05-06",79.62,84.68,78.86,84.65,19779200.0],["2026-05-07",84.71,84.79,77.93,78.58,22942900.0],["2026-05-08",86.035,105.62,85.87,105.47,79927300.0],["2026-05-11",105.27,123.94,104.0,117.35,54779700.0],["2026-05-12",112.76,121.49,112.41,117.56,34195200.0],["2026-05-13",123.895,127.24,116.89,124.15,26587400.0],["2026-05-14",123.1,133.18,121.31,132.55,25324100.0],["2026-05-15",128.1,130.37,121.8,124.77,22469100.0],["2026-05-18",132.755,138.38,125.671,131.16,32319500.0],["2026-05-19",125.97,129.57,115.23,127.31,30076900.0],["2026-05-20",127.48,135.35,124.22,134.28,24347700.0],["2026-05-21",126.14,130.87,123.8,125.45,30826400.0],["2026-05-22",131.41,139.76,131.31,135.76,32970700.0],["2026-05-26",141.965,146.0,138.56,143.2,32920000.0],["2026-05-27",149.72,151.0,137.91,150.23,29193300.0],["2026-05-28",147.17,150.83,142.37,148.03,20458600.0],["2026-05-29",139.94,144.0,134.05,143.48,34878600.0],["2026-06-01",132.38,135.63,121.0,122.39,37294600.0],["2026-06-02",125.34,128.4,122.56,123.32,19498000.0],["2026-06-03",119.58,122.505,113.66,114.7,21579800.0],["2026-06-04",113.085,122.63,110.39,119.95,24826300.0],["2026-06-05",114.27,117.98,106.73,110.08,21477400.0],["2026-06-08",114.67,116.25,111.0,113.65,13433200.0],["2026-06-09",118.4,119.79,101.2,108.23,23730200.0],["2026-06-10",107.7,111.96,104.41,105.05,13000800.0],["2026-06-11",106.59,115.045,105.4,114.78,26119300.0],["2026-06-12",118.02,118.377,99.61,102.39,62987600.0],["2026-06-15",107.96,110.78,105.8,109.25,28928300.0],["2026-06-16",107.71,108.5,103.07,104.63,27885000.0],["2026-06-17",104.12,111.34,104.04,107.98,28723000.0],["2026-06-18",108.83,109.55,100.96,107.24,70326000.0],["2026-06-22",106.99,107.4,96.5,100.29,27782000.0],["2026-06-23",96.02,101.73,94.885,95.12,22306700.0],["2026-06-24",93.85,94.3,84.85,85.41,26770900.0],["2026-06-25",86.11,86.11,80.0,80.69,26903000.0],["2026-06-26",81.11,86.28,80.73,84.54,34394200.0],["2026-06-29",91.295,99.08,89.85,98.01,42899300.0],["2026-06-30",97.2,104.16,95.64,101.65,32812600.0],["2026-07-01",101.195,107.6,97.62,100.07,21668000.0],["2026-07-02",100.99,106.99,97.91,100.46,22233600.0],["2026-07-06",100.43,102.0999,92.3,93.09,20511946.177043],["2026-07-07",90.01,90.74,82.85,83.41,26096320.974004],["2026-07-08",86.5,86.5,81,83.35,19158283.740274],["2026-07-09",86.295,86.3,82.41,82.55,17866182.607366],["2026-07-10",82.29,82.3,79.06,81.04,14591976.02187],["2026-07-13",79.89,79.97,75.6,76.73,18688460.063038],["2026-07-14",78.76,82.54,78.51,78.81,15551900.059447],["2026-07-15",78.94,81.05,74.84,76.2,15303745.141103],["2026-07-16",73.38,73.95,66,67.35,30790505.173069],["2026-07-17",65.93,70.63,64.51,67.62,22241988.730882],["2026-07-20",68.39,69.54,65.44,65.74,17840217.336052],["2026-07-21",66.34,69.7409,65.9009,69.12,19304064.06064],["2026-07-22",70.49,72.94,69.25,69.75,20877452.226264],["2026-07-23",68.13,70.81,66.85,69.99,14109648.350388],["2026-07-24",69.3,69.55,63,63.91,18726681.046473],["2026-07-27",64.8,68.34,64.03,66.94,15650946.372379],["2026-07-28",64.5,64.95,60.05,63.89,18238848.25903],["2026-07-29",63.505,64.1,58.2,58.6,19226979.86244],["2026-07-30",60.93,64.84,59.68,64.68,17857855.488491],["2026-07-31",66.13,67.84,62.66,64.95,13480869.566217],["2026-08-03",63.34,70.6,62.17,70.43,16641280.908907],["2026-08-04",72.795,75.59,72.36,74.48,18883820.398755],["2026-08-05",74.88,77.3,72.91,74.82,16638034.562747],["2026-08-06",72.31,80.1924,72.3,75.67,19408757.260321],["2026-08-07",78.8,83.25,77.38,82.83,23986701.907447],["2026-08-10",84.065,86.83,80.85,80.94,13537485.224573],["2026-08-11",76.26,81.3999,75.46,80.01,30005818.842697],["2026-08-12",80.11,82.2,78.07,81.17,16857051.264031],["2026-08-13",78.5,84.21,77.7101,80.1,17238035.017088],["2026-08-14",79.59,82.48,78.5101,80.25,13858167.342922]]}