{"t":"RXRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-16",30.0,33.0,25.17,31.3,5687300.0],["2021-04-19",28.677,29.05,25.21,28.0,1016600.0],["2021-04-20",27.32,31.92,26.92,29.94,895400.0],["2021-04-21",29.5,35.0,28.85,32.55,1077600.0],["2021-04-22",33.64,34.1,30.085,31.25,2341600.0],["2021-04-23",31.48,32.05,29.42,29.85,273500.0],["2021-04-26",30.0,31.27,29.8,30.42,341600.0],["2021-04-27",30.81,33.49,30.81,31.44,244900.0],["2021-04-28",31.82,32.99,31.02,31.37,223800.0],["2021-04-29",31.78,34.77,31.04,34.02,291200.0],["2021-04-30",34.47,35.78,31.56,33.4,509200.0],["2021-05-03",33.81,34.24,32.43,33.02,198900.0],["2021-05-04",32.54,33.45,30.55,33.42,328900.0],["2021-05-05",33.37,33.394,31.735,32.42,127900.0],["2021-05-06",32.27,32.435,26.9,28.0,389400.0],["2021-05-07",28.42,29.26,26.66,27.73,365500.0],["2021-05-10",28.18,28.7,22.77,23.04,495800.0],["2021-05-11",22.01,23.23,21.06,22.66,506700.0],["2021-05-12",22.59,23.38,21.307,22.23,640800.0],["2021-05-13",22.32,23.795,19.68,21.06,303900.0],["2021-05-14",21.29,22.35,20.02,21.18,599600.0],["2021-05-17",21.49,22.34,21.19,21.84,454300.0],["2021-05-18",22.38,23.897,21.86,22.82,445500.0],["2021-05-19",22.21,22.98,20.85,21.09,604800.0],["2021-05-20",21.54,23.07,21.51,22.75,309600.0],["2021-05-21",23.29,25.79,23.09,25.25,467800.0],["2021-05-24",25.62,25.62,24.0,24.53,201100.0],["2021-05-25",24.68,25.84,23.91,24.07,263200.0],["2021-05-26",24.07,25.12,23.61,24.64,239200.0],["2021-05-27",24.9,25.42,24.24,25.27,131000.0],["2021-05-28",25.59,26.9,25.17,26.36,413900.0],["2021-06-01",26.69,28.795,25.52,28.48,267700.0],["2021-06-02",28.73,29.695,28.26,29.04,247400.0],["2021-06-03",28.64,29.16,28.3,28.42,221200.0],["2021-06-04",28.73,29.965,28.58,29.42,199900.0],["2021-06-07",29.87,29.9,27.63,27.71,195100.0],["2021-06-08",27.7,29.889,27.37,29.8,224500.0],["2021-06-09",30.0,30.63,28.38,30.2,232500.0],["2021-06-10",30.0,30.945,29.475,30.23,331800.0],["2021-06-11",30.0,31.74,29.96,31.23,430800.0],["2021-06-14",31.44,34.2,31.44,33.16,431700.0],["2021-06-15",33.09,33.83,31.64,32.76,538600.0],["2021-06-16",32.9,34.19,32.9,33.8,555800.0],["2021-06-17",33.63,35.74,33.29,35.04,723300.0],["2021-06-18",35.45,37.71,34.6,36.43,1846100.0],["2021-06-21",37.0,37.85,36.43,37.42,559100.0],["2021-06-22",37.72,37.72,35.535,35.71,474500.0],["2021-06-23",35.88,36.8,33.21,33.51,307200.0],["2021-06-24",33.46,35.01,33.02,34.81,240400.0],["2021-06-25",34.86,35.0,33.27,33.77,2882700.0],["2021-06-28",34.44,37.01,33.83,36.99,353800.0],["2021-06-29",37.37,38.39,36.4,37.31,336200.0],["2021-06-30",37.37,38.0,34.68,36.5,353200.0],["2021-07-01",36.72,37.59,35.6,35.99,262200.0],["2021-07-02",36.18,36.84,35.18,36.7,243100.0],["2021-07-06",37.25,38.85,36.74,37.96,321000.0],["2021-07-07",38.19,38.45,37.31,38.13,495100.0],["2021-07-08",37.4,39.24,35.2,38.83,347500.0],["2021-07-09",38.87,42.06,38.83,40.15,490200.0],["2021-07-12",40.51,42.11,39.361,40.63,327000.0],["2021-07-13",40.61,42.81,40.14,41.33,366300.0],["2021-07-14",41.19,41.19,33.15,33.31,820700.0],["2021-07-15",33.28,34.65,30.94,32.49,405100.0],["2021-07-16",32.76,34.82,32.52,33.02,229200.0],["2021-07-19",32.69,35.69,32.59,33.67,387200.0],["2021-07-20",33.81,37.47,33.81,34.91,490700.0],["2021-07-21",34.78,36.88,34.0,35.99,216700.0],["2021-07-22",36.65,37.61,35.44,35.99,189700.0],["2021-07-23",35.74,36.972,34.52,35.06,200700.0],["2021-07-26",35.16,35.61,32.56,33.21,203500.0],["2021-07-27",32.99,33.0,29.2,30.72,518800.0],["2021-07-28",30.9,32.81,30.87,32.6,220500.0],["2021-07-29",32.81,33.97,31.94,32.36,256200.0],["2021-07-30",32.38,32.649,30.01,30.35,127600.0],["2021-08-02",30.62,31.07,29.82,30.24,148400.0],["2021-08-03",29.95,31.82,29.605,31.35,196400.0],["2021-08-04",31.2,31.84,30.07,30.44,225300.0],["2021-08-05",30.55,31.45,30.11,31.38,271400.0],["2021-08-06",31.43,31.43,28.25,28.41,268200.0],["2021-08-09",28.5,28.85,27.89,28.1,274000.0],["2021-08-10",28.32,28.86,25.89,26.3,230600.0],["2021-08-11",26.21,26.654,24.352,26.19,356900.0],["2021-08-12",25.75,27.47,22.5,22.99,631500.0],["2021-08-13",22.86,23.5,21.44,22.47,753700.0],["2021-08-16",22.73,22.73,20.27,20.5,410600.0],["2021-08-17",20.2,20.5,19.52,19.9,332100.0],["2021-08-18",20.01,20.28,18.88,19.03,272800.0],["2021-08-19",18.89,19.7,17.8,19.15,468500.0],["2021-08-20",19.06,20.03,19.03,19.85,187600.0],["2021-08-23",20.33,21.948,20.05,21.6,665500.0],["2021-08-24",21.79,22.77,20.8,21.2,232700.0],["2021-08-25",21.2,23.11,20.93,22.0,377500.0],["2021-08-26",22.4,23.08,21.59,21.67,247000.0],["2021-08-27",21.69,22.8,21.5,22.51,302500.0],["2021-08-30",22.67,24.95,22.18,24.6,322900.0],["2021-08-31",24.85,25.63,24.11,25.22,370800.0],["2021-09-01",25.24,26.77,24.48,24.78,360700.0],["2021-09-02",25.05,27.31,24.06,26.64,288900.0],["2021-09-03",26.2,28.275,25.85,27.01,395300.0],["2021-09-07",27.34,29.12,27.16,28.19,559900.0],["2021-09-08",27.97,27.99,25.92,26.76,299500.0],["2021-09-09",26.5,29.4,26.44,28.83,546300.0],["2021-09-10",28.54,29.06,26.44,28.29,1098600.0],["2021-09-13",28.59,29.36,25.93,26.09,616100.0],["2021-09-14",26.09,27.8,25.55,25.77,538800.0],["2021-09-15",25.87,25.87,23.84,23.95,743500.0],["2021-09-16",23.69,25.29,22.805,24.26,1430300.0],["2021-09-17",24.33,27.38,24.13,26.81,3063700.0],["2021-09-20",25.98,27.65,24.95,26.09,1173500.0],["2021-09-21",26.93,27.257,24.78,25.48,456200.0],["2021-09-22",25.29,25.67,24.26,24.4,416100.0],["2021-09-23",24.42,24.88,23.6,24.65,283100.0],["2021-09-24",24.35,25.44,24.29,24.52,199200.0],["2021-09-27",24.48,26.0,23.98,24.67,202000.0],["2021-09-28",24.31,24.61,22.37,22.92,263900.0],["2021-09-29",22.92,23.1,21.19,22.13,304700.0],["2021-09-30",22.22,23.74,21.39,23.01,507300.0],["2021-10-01",22.97,23.86,20.66,21.86,672800.0],["2021-10-04",21.89,23.39,20.115,20.61,747300.0],["2021-10-05",20.59,21.99,20.48,21.34,491300.0],["2021-10-06",21.1,21.98,18.09,18.49,1135700.0],["2021-10-07",18.8,20.15,18.571,20.0,1189100.0],["2021-10-08",20.03,20.38,18.11,18.68,561100.0],["2021-10-11",18.83,19.015,17.14,18.37,928000.0],["2021-10-12",18.55,18.94,17.6,17.86,610800.0],["2021-10-13",17.7,20.4,17.7,19.74,1148800.0],["2021-10-14",19.87,20.164,19.52,19.9,718800.0],["2021-10-15",19.9,20.16,18.75,19.04,903100.0],["2021-10-18",18.79,19.73,18.03,19.3,1280500.0],["2021-10-19",19.47,19.93,19.07,19.72,914700.0],["2021-10-20",19.72,20.01,18.28,18.45,1135700.0],["2021-10-21",18.55,19.56,18.08,18.36,1008600.0],["2021-10-22",18.15,18.15,16.5,17.77,1269800.0],["2021-10-25",17.8,18.37,17.41,18.26,836100.0],["2021-10-26",18.35,19.29,17.8,18.56,1760400.0],["2021-10-27",18.48,19.58,18.25,18.85,1046300.0],["2021-10-28",18.98,19.41,18.48,19.36,795300.0],["2021-10-29",19.1,19.59,18.66,19.15,713200.0],["2021-11-01",19.25,20.2,19.09,20.18,1429300.0],["2021-11-02",19.78,20.81,19.42,20.68,1547500.0],["2021-11-03",20.79,20.79,19.59,20.09,858500.0],["2021-11-04",20.17,20.64,19.36,19.52,1777000.0],["2021-11-05",19.2,19.9,18.54,19.22,798600.0],["2021-11-08",19.35,20.15,19.29,19.43,628700.0],["2021-11-09",19.49,19.75,18.8,19.6,1227000.0],["2021-11-10",16.68,18.0,15.72,16.14,2039800.0],["2021-11-11",16.5,18.37,16.23,17.81,1725400.0],["2021-11-12",17.79,18.88,17.57,18.78,828400.0],["2021-11-15",18.96,19.44,18.62,18.75,777300.0],["2021-11-16",18.72,20.245,18.69,20.0,1261900.0],["2021-11-17",19.46,20.17,19.34,19.42,907400.0],["2021-11-18",19.34,19.565,17.86,19.23,952600.0],["2021-11-19",19.16,20.28,19.08,19.81,1065900.0],["2021-11-22",19.45,19.74,16.48,16.65,2371500.0],["2021-11-23",16.76,17.24,15.25,16.26,1948100.0],["2021-11-24",16.5,19.13,16.38,18.8,2205800.0],["2021-11-26",18.46,19.23,18.01,18.91,1043800.0],["2021-11-29",19.03,19.59,18.495,18.98,1632200.0],["2021-11-30",19.0,19.9,18.5,19.12,2149700.0],["2021-12-01",19.25,19.289,17.43,17.48,1630100.0],["2021-12-02",17.45,19.05,17.24,19.01,1300400.0],["2021-12-03",19.03,19.11,16.85,17.72,1401700.0],["2021-12-06",17.71,19.06,17.1,18.48,2099200.0],["2021-12-07",18.63,21.189,18.63,20.72,3148200.0],["2021-12-08",20.105,20.62,19.44,19.81,2927200.0],["2021-12-09",19.72,20.14,18.83,18.84,1641100.0],["2021-12-10",18.86,19.73,18.32,18.98,1584600.0],["2021-12-13",19.09,20.21,18.44,19.43,1439500.0],["2021-12-14",18.805,19.94,18.2,18.62,1183100.0],["2021-12-15",18.46,19.83,17.75,19.75,2590600.0],["2021-12-16",19.7,20.15,17.505,17.7,2266500.0],["2021-12-17",17.86,19.08,16.69,18.16,16947300.0],["2021-12-20",18.16,19.5,17.54,19.29,2041000.0],["2021-12-21",19.5,19.5,18.17,18.91,1679900.0],["2021-12-22",18.16,18.65,17.51,18.3,1280500.0],["2021-12-23",18.14,18.265,16.56,16.78,1783400.0],["2021-12-27",16.69,17.41,16.28,16.74,911000.0],["2021-12-28",16.77,18.1,16.7,16.89,1029000.0],["2021-12-29",16.86,17.16,16.44,16.92,637000.0],["2021-12-30",17.1,17.77,16.8,17.48,880300.0],["2021-12-31",17.49,17.93,16.85,17.13,716100.0],["2022-01-03",17.2,18.05,16.35,18.03,1075400.0],["2022-01-04",17.78,18.18,17.35,18.02,1359800.0],["2022-01-05",17.93,18.23,16.31,16.35,1495000.0],["2022-01-06",16.36,16.82,15.76,16.5,808400.0],["2022-01-07",16.39,17.15,15.72,15.8,635900.0],["2022-01-10",15.56,15.75,14.25,15.44,1266100.0],["2022-01-11",15.49,16.05,15.25,15.73,426600.0],["2022-01-12",16.04,16.41,14.79,14.82,641800.0],["2022-01-13",15.0,15.15,13.8,13.9,890900.0],["2022-01-14",13.66,14.22,13.08,13.81,1774200.0],["2022-01-18",13.75,13.75,12.25,12.27,1048900.0],["2022-01-19",12.53,12.78,12.0,12.24,1755200.0],["2022-01-20",12.5,13.78,12.33,12.46,1954000.0],["2022-01-21",12.25,12.58,11.21,11.25,1008000.0],["2022-01-24",11.15,11.93,10.35,11.79,1406100.0],["2022-01-25",11.37,11.97,10.995,11.62,1312000.0],["2022-01-26",12.02,12.53,10.99,11.08,1052600.0],["2022-01-27",11.52,12.0,10.15,10.22,864300.0],["2022-01-28",10.24,10.75,9.86,10.73,1284500.0],["2022-01-31",10.78,11.86,10.78,11.84,1016100.0],["2022-02-01",11.63,12.6,11.45,12.36,749500.0],["2022-02-02",12.5,12.6,11.42,11.76,843000.0],["2022-02-03",11.41,11.98,11.26,11.33,647000.0],["2022-02-04",11.25,11.65,10.98,11.4,775400.0],["2022-02-07",11.4,12.09,11.37,11.63,619600.0],["2022-02-08",11.6,11.82,11.07,11.49,456100.0],["2022-02-09",11.84,12.425,11.84,12.34,714800.0],["2022-02-10",11.86,12.89,11.58,11.79,745400.0],["2022-02-11",11.81,12.7,11.76,11.99,668700.0],["2022-02-14",12.02,12.27,11.125,11.32,777000.0],["2022-02-15",11.74,12.21,11.63,11.9,1042800.0],["2022-02-16",11.88,11.88,11.2,11.62,668500.0],["2022-02-17",11.45,11.81,10.51,10.63,1337900.0],["2022-02-18",10.7,10.87,10.04,10.2,826300.0],["2022-02-22",10.06,10.61,9.91,10.16,876100.0],["2022-02-23",10.32,10.605,9.86,10.01,949000.0],["2022-02-24",9.5,10.86,9.46,10.81,945700.0],["2022-02-25",10.86,10.86,10.15,10.74,549500.0],["2022-02-28",10.66,11.32,10.48,10.95,843600.0],["2022-03-01",10.78,11.3,10.57,10.76,1154600.0],["2022-03-02",10.85,10.96,10.53,10.74,435600.0],["2022-03-03",10.55,10.8,9.53,9.7,1104000.0],["2022-03-04",9.22,9.65,7.47,7.65,3286300.0],["2022-03-07",7.53,7.77,7.01,7.09,2561200.0],["2022-03-08",7.15,7.57,6.6,7.12,1235000.0],["2022-03-09",7.51,7.89,7.2,7.7,970300.0],["2022-03-10",7.44,7.61,7.14,7.31,810000.0],["2022-03-11",7.42,7.45,6.71,6.75,1058200.0],["2022-03-14",6.7,7.167,6.06,6.16,2222500.0],["2022-03-15",6.2,6.38,5.805,6.25,1423100.0],["2022-03-16",6.36,6.72,6.05,6.57,1653500.0],["2022-03-17",6.49,7.02,6.35,6.92,1337100.0],["2022-03-18",6.92,7.47,6.92,7.17,7004900.0],["2022-03-21",7.18,7.305,6.46,6.62,1325200.0],["2022-03-22",6.68,7.01,6.65,6.99,982900.0],["2022-03-23",6.92,7.31,6.66,6.91,735900.0],["2022-03-24",6.82,7.17,6.6,6.94,858200.0],["2022-03-25",6.95,6.95,6.61,6.76,748600.0],["2022-03-28",6.77,7.07,6.59,6.87,634200.0],["2022-03-29",6.97,7.54,6.91,7.32,891900.0],["2022-03-30",7.21,7.54,7.07,7.13,616300.0],["2022-03-31",7.11,7.29,7.01,7.16,824600.0],["2022-04-01",7.17,7.775,7.17,7.69,960300.0],["2022-04-04",7.71,7.936,7.67,7.8,842600.0],["2022-04-05",7.67,7.885,7.02,7.12,1280100.0],["2022-04-06",7.02,7.08,6.35,6.65,1260500.0],["2022-04-07",6.61,6.86,6.2,6.69,908200.0],["2022-04-08",6.55,6.94,6.3,6.65,1912200.0],["2022-04-11",6.5,7.17,6.5,6.88,1802700.0],["2022-04-12",7.0,7.35,6.93,7.2,1265600.0],["2022-04-13",7.05,7.84,7.05,7.73,596500.0],["2022-04-14",7.73,7.73,7.33,7.46,1181600.0],["2022-04-18",6.91,7.09,6.45,6.53,1892100.0],["2022-04-19",6.46,6.71,6.35,6.48,1352400.0],["2022-04-20",6.59,6.59,6.19,6.43,667900.0],["2022-04-21",6.51,6.66,6.02,6.14,854400.0],["2022-04-22",6.03,6.29,5.84,6.0,1063800.0],["2022-04-25",6.07,6.77,6.01,6.76,1300700.0],["2022-04-26",6.66,6.8,6.32,6.32,1038100.0],["2022-04-27",6.3,6.58,5.94,6.17,918000.0],["2022-04-28",6.24,6.37,5.72,6.33,768400.0],["2022-04-29",6.24,6.55,6.01,6.2,635200.0],["2022-05-02",6.21,6.62,6.1,6.61,751700.0],["2022-05-03",6.61,6.74,6.36,6.49,984500.0],["2022-05-04",6.54,6.98,6.12,6.92,767300.0],["2022-05-05",6.695,6.84,6.22,6.45,479600.0],["2022-05-06",6.45,6.45,5.53,6.06,1398000.0],["2022-05-09",5.82,6.09,5.53,5.56,1834000.0],["2022-05-10",5.78,5.89,5.47,5.69,1214600.0],["2022-05-11",5.46,5.78,5.03,5.04,1674800.0],["2022-05-12",4.92,5.49,4.92,5.21,1801000.0],["2022-05-13",5.4,5.91,5.37,5.64,1314800.0],["2022-05-16",5.62,5.955,5.51,5.67,716800.0],["2022-05-17",5.89,6.11,5.76,6.11,587800.0],["2022-05-18",5.83,6.03,5.492,5.62,701600.0],["2022-05-19",5.53,5.74,5.4,5.52,720900.0],["2022-05-20",5.59,5.66,5.15,5.41,934900.0],["2022-05-23",5.45,5.87,5.35,5.8,980900.0],["2022-05-24",5.444,5.75,5.34,5.45,814000.0],["2022-05-25",5.39,5.585,5.36,5.49,418500.0],["2022-05-26",5.54,5.85,5.485,5.72,587700.0],["2022-05-27",5.78,6.19,5.69,6.17,1045200.0],["2022-05-31",6.0,6.34,5.88,6.12,1079700.0],["2022-06-01",6.13,6.33,5.86,6.03,646500.0],["2022-06-02",6.05,6.59,5.81,6.49,907000.0],["2022-06-03",6.41,7.33,6.21,7.15,1102200.0],["2022-06-06",7.43,7.54,7.05,7.17,731000.0],["2022-06-07",7.03,7.7,7.0,7.68,831600.0],["2022-06-08",7.59,7.99,7.59,7.79,658000.0],["2022-06-09",7.74,7.75,7.41,7.47,505800.0],["2022-06-10",7.29,7.37,6.16,6.48,858100.0],["2022-06-13",6.16,6.37,5.53,5.8,1024200.0],["2022-06-14",5.87,6.22,5.64,6.2,646300.0],["2022-06-15",6.29,6.79,5.91,6.68,726300.0],["2022-06-16",6.31,6.63,6.11,6.61,964200.0],["2022-06-17",6.87,7.77,6.75,7.62,2413900.0],["2022-06-21",7.81,8.75,7.81,8.38,1297900.0],["2022-06-22",8.2,9.05,8.11,8.56,1699200.0],["2022-06-23",8.56,9.28,8.27,9.26,1227200.0],["2022-06-24",9.4,9.4,8.21,8.99,5393400.0],["2022-06-27",9.01,9.01,8.19,8.25,572800.0],["2022-06-28",8.22,8.49,8.04,8.08,677000.0],["2022-06-29",8.0,8.28,7.91,8.05,594000.0],["2022-06-30",7.85,8.25,7.78,8.14,580800.0],["2022-07-01",8.15,8.87,8.12,8.43,940200.0],["2022-07-05",8.25,8.95,8.25,8.85,1197700.0],["2022-07-06",8.84,9.17,8.79,9.03,972500.0],["2022-07-07",9.0,9.29,8.84,8.99,1439100.0],["2022-07-08",8.82,9.27,8.586,8.96,1848500.0],["2022-07-11",9.02,9.02,7.99,8.18,1325800.0],["2022-07-12",8.15,8.235,7.712,8.0,981100.0],["2022-07-13",7.81,8.26,7.72,8.13,816600.0],["2022-07-14",8.05,8.27,7.79,8.19,459500.0],["2022-07-15",8.43,8.59,8.195,8.5,774300.0],["2022-07-18",8.58,8.83,7.99,8.02,839500.0],["2022-07-19",8.15,9.08,8.09,8.85,1067600.0],["2022-07-20",8.89,9.22,8.71,8.99,1317500.0],["2022-07-21",8.94,8.96,8.41,8.49,847600.0],["2022-07-22",8.5,8.52,7.71,7.83,849200.0],["2022-07-25",7.82,7.978,7.482,7.85,737900.0],["2022-07-26",7.76,8.02,7.7,7.85,595000.0],["2022-07-27",7.98,8.18,7.81,8.15,428300.0],["2022-07-28",8.2,8.47,7.97,8.27,580700.0],["2022-07-29",8.25,8.47,8.1,8.46,500600.0],["2022-08-01",8.26,8.53,8.135,8.3,518800.0],["2022-08-02",8.21,8.86,8.21,8.81,630900.0],["2022-08-03",9.11,9.93,9.1,9.78,1387100.0],["2022-08-04",9.71,9.71,9.225,9.6,810200.0],["2022-08-05",9.25,9.979,9.24,9.91,640400.0],["2022-08-08",10.0,10.09,9.19,9.45,653200.0],["2022-08-09",9.24,9.39,8.63,8.81,672100.0],["2022-08-10",9.35,9.99,9.21,9.87,1350000.0],["2022-08-11",9.9,11.25,9.77,11.21,1688400.0],["2022-08-12",11.21,12.15,10.89,12.04,1304500.0],["2022-08-15",12.04,13.06,11.82,12.96,1353500.0],["2022-08-16",12.77,12.97,12.03,12.32,1054000.0],["2022-08-17",12.05,12.175,11.08,11.52,1288500.0],["2022-08-18",11.13,11.32,10.47,10.77,990700.0],["2022-08-19",10.71,10.72,9.435,9.8,1932000.0],["2022-08-22",9.49,9.82,9.47,9.65,733800.0],["2022-08-23",9.72,10.28,9.512,10.03,610300.0],["2022-08-24",10.12,10.99,10.01,10.86,602100.0],["2022-08-25",11.0,11.12,10.63,11.06,517300.0],["2022-08-26",10.94,11.09,10.54,10.55,495500.0],["2022-08-29",10.29,10.69,10.01,10.2,502900.0],["2022-08-30",10.34,10.47,9.82,9.99,616600.0],["2022-08-31",10.16,10.57,9.96,10.51,705100.0],["2022-09-01",10.27,10.9,10.03,10.88,790400.0],["2022-09-02",11.13,11.13,10.11,10.23,764300.0],["2022-09-06",10.38,11.46,10.33,10.92,1120600.0],["2022-09-07",10.73,12.05,10.73,11.95,1147600.0],["2022-09-08",11.77,12.96,11.77,12.83,1353500.0],["2022-09-09",12.96,13.4,12.69,13.27,999000.0],["2022-09-12",13.28,13.64,13.03,13.6,1261500.0],["2022-09-13",12.68,13.65,12.66,13.38,1637400.0],["2022-09-14",13.45,14.02,12.7,13.47,1505400.0],["2022-09-15",13.3,14.18,12.85,13.11,1686700.0],["2022-09-16",12.95,12.95,10.62,10.8,10532200.0],["2022-09-19",10.47,10.67,9.83,10.5,1777300.0],["2022-09-20",10.32,11.08,10.3,10.94,862900.0],["2022-09-21",10.91,11.5,10.47,10.86,1040600.0],["2022-09-22",10.85,10.85,10.31,10.71,875400.0],["2022-09-23",10.6,11.07,10.39,10.79,1050400.0],["2022-09-26",10.79,11.24,9.87,9.97,950600.0],["2022-09-27",10.19,11.05,10.18,10.89,1192300.0],["2022-09-28",10.962,11.7,10.92,11.66,1173000.0],["2022-09-29",11.38,11.57,10.48,10.74,1135400.0],["2022-09-30",10.7,11.22,10.6,10.64,1210800.0],["2022-10-03",10.85,11.3,10.53,10.87,1027100.0],["2022-10-04",11.26,11.84,11.11,11.84,949100.0],["2022-10-05",11.7,11.935,11.27,11.61,607800.0],["2022-10-06",11.61,11.84,11.38,11.72,584400.0],["2022-10-07",11.53,11.59,10.695,10.78,815300.0],["2022-10-10",10.9,11.07,10.54,10.9,703600.0],["2022-10-11",10.83,11.18,10.19,10.91,541900.0],["2022-10-12",10.94,11.05,10.5,10.88,488600.0],["2022-10-13",10.43,11.075,10.19,11.03,551400.0],["2022-10-14",11.03,11.435,10.41,10.49,697200.0],["2022-10-17",10.73,10.79,10.01,10.41,965400.0],["2022-10-18",10.81,11.19,10.738,10.9,611800.0],["2022-10-19",10.87,10.87,9.81,10.02,1078700.0],["2022-10-20",9.8,10.755,9.8,10.33,626500.0],["2022-10-21",10.42,11.14,10.029,11.12,893900.0],["2022-10-24",11.17,11.17,10.45,10.91,700300.0],["2022-10-25",10.97,11.78,10.67,10.72,1231400.0],["2022-10-26",10.67,11.55,10.27,10.95,1334800.0],["2022-10-27",11.12,11.13,10.305,10.59,749000.0],["2022-10-28",10.63,11.18,10.41,11.09,864100.0],["2022-10-31",10.91,11.08,10.435,10.55,776500.0],["2022-11-01",10.71,11.015,10.44,10.55,1092600.0],["2022-11-02",10.5,11.005,10.24,10.36,693300.0],["2022-11-03",10.06,10.441,9.88,10.05,727500.0],["2022-11-04",10.29,10.32,9.27,9.64,1044700.0],["2022-11-07",9.74,9.84,9.25,9.4,615200.0],["2022-11-08",9.46,9.81,9.29,9.6,853000.0],["2022-11-09",9.76,10.48,9.76,10.24,1091700.0],["2022-11-10",10.7,11.26,10.43,11.11,1917500.0],["2022-11-11",11.09,12.55,11.09,12.48,1754100.0],["2022-11-14",12.49,13.29,12.42,12.7,1217800.0],["2022-11-15",12.7,12.7,11.33,11.86,2333800.0],["2022-11-16",11.84,11.84,10.615,11.25,1520000.0],["2022-11-17",11.48,11.48,10.75,10.92,1070000.0],["2022-11-18",11.19,11.19,9.19,9.82,2044300.0],["2022-11-21",9.45,9.52,8.81,9.08,1325400.0],["2022-11-22",9.07,9.43,8.54,9.28,1533700.0],["2022-11-23",9.155,9.73,9.06,9.24,1097700.0],["2022-11-25",9.22,9.52,9.11,9.26,352000.0],["2022-11-28",9.16,9.32,8.25,8.38,2422400.0],["2022-11-29",8.41,8.918,8.39,8.85,1441300.0],["2022-11-30",8.92,9.41,8.37,9.4,2325200.0],["2022-12-01",9.26,9.52,8.77,9.3,1322200.0],["2022-12-02",9.09,9.39,9.0,9.31,722900.0],["2022-12-05",9.26,9.42,8.97,9.11,818800.0],["2022-12-06",9.16,9.3,8.865,9.1,1097800.0],["2022-12-07",9.1,9.53,9.04,9.33,813900.0],["2022-12-08",9.44,9.72,9.155,9.34,1124100.0],["2022-12-09",9.25,9.528,8.4,8.62,1056000.0],["2022-12-12",8.69,8.955,8.52,8.87,1270400.0],["2022-12-13",9.34,9.57,8.77,8.85,1394700.0],["2022-12-14",8.78,9.3,8.68,9.13,1417500.0],["2022-12-15",8.93,9.18,8.375,8.47,1564300.0],["2022-12-16",8.3,8.62,7.88,8.43,7241100.0],["2022-12-19",8.42,8.525,7.47,7.61,1764300.0],["2022-12-20",7.55,7.77,7.43,7.64,1657900.0],["2022-12-21",7.8,7.945,7.43,7.73,992800.0],["2022-12-22",7.82,7.82,7.26,7.63,933300.0],["2022-12-23",7.56,7.69,7.321,7.51,1056600.0],["2022-12-27",7.51,7.62,7.12,7.16,991200.0],["2022-12-28",7.17,7.33,7.045,7.2,1025900.0],["2022-12-29",7.33,7.92,7.2,7.67,1307400.0],["2022-12-30",7.51,7.735,7.325,7.71,1130700.0],["2023-01-03",7.77,7.87,7.36,7.55,1190100.0],["2023-01-04",7.64,7.89,7.52,7.82,765900.0],["2023-01-05",7.75,7.75,7.22,7.37,848500.0],["2023-01-06",7.47,7.595,7.1,7.44,791700.0],["2023-01-09",7.57,7.95,7.43,7.52,1456000.0],["2023-01-10",7.52,7.84,7.47,7.79,718700.0],["2023-01-11",7.79,7.995,7.63,7.92,683300.0],["2023-01-12",7.99,8.72,7.7,8.71,1018300.0],["2023-01-13",8.58,9.0,8.45,8.7,1374500.0],["2023-01-17",9.13,9.48,8.9,9.18,1296300.0],["2023-01-18",9.31,9.48,8.93,8.94,790200.0],["2023-01-19",8.88,8.885,8.25,8.47,577300.0],["2023-01-20",8.64,8.715,8.41,8.65,922700.0],["2023-01-23",8.55,8.95,8.28,8.71,1105400.0],["2023-01-24",8.61,8.87,8.49,8.59,927000.0],["2023-01-25",8.43,8.43,7.74,8.22,964500.0],["2023-01-26",8.31,8.365,7.945,8.19,584900.0],["2023-01-27",8.23,8.68,8.15,8.54,732400.0],["2023-01-30",8.43,8.51,7.98,8.06,896300.0],["2023-01-31",8.09,8.46,8.09,8.33,704500.0],["2023-02-01",8.27,8.7,7.97,8.55,918200.0],["2023-02-02",8.7,9.63,8.63,9.37,1325600.0],["2023-02-03",9.1,9.735,9.08,9.64,1311100.0],["2023-02-06",9.57,9.73,9.04,9.1,712200.0],["2023-02-07",9.07,9.126,8.57,8.86,937900.0],["2023-02-08",8.82,9.0,8.28,8.3,778700.0],["2023-02-09",8.5,8.545,8.02,8.06,939100.0],["2023-02-10",8.15,8.25,7.83,8.19,574700.0],["2023-02-13",8.2,8.225,7.89,7.98,577900.0],["2023-02-14",7.97,8.42,7.88,8.33,539300.0],["2023-02-15",8.33,8.49,8.171,8.44,666700.0],["2023-02-16",8.42,8.42,7.79,7.82,986400.0],["2023-02-17",7.77,7.99,7.56,7.99,886600.0],["2023-02-21",7.91,8.03,7.64,7.71,1154000.0],["2023-02-22",7.84,7.95,7.67,7.94,766800.0],["2023-02-23",8.08,8.1,7.72,7.85,717200.0],["2023-02-24",7.7,7.86,7.55,7.61,1093700.0],["2023-02-27",7.81,7.81,7.55,7.72,630700.0],["2023-02-28",7.97,8.78,7.85,8.15,1362900.0],["2023-03-01",8.13,8.24,7.815,7.95,906200.0],["2023-03-02",7.91,8.17,7.7,8.01,1045100.0],["2023-03-03",8.11,8.555,8.031,8.48,808600.0],["2023-03-06",8.5,8.585,8.09,8.21,872500.0],["2023-03-07",8.21,8.53,8.07,8.25,633900.0],["2023-03-08",8.28,8.28,7.965,8.1,830800.0],["2023-03-09",8.12,8.207,7.41,7.5,1090300.0],["2023-03-10",7.44,7.48,6.755,7.07,1862600.0],["2023-03-13",6.98,7.75,6.87,7.67,1486600.0],["2023-03-14",7.95,7.95,7.37,7.63,1046900.0],["2023-03-15",7.43,7.6,7.13,7.48,1146800.0],["2023-03-16",7.71,7.75,7.33,7.65,916600.0],["2023-03-17",7.58,7.71,7.36,7.41,2488300.0],["2023-03-20",7.41,7.415,7.11,7.26,838200.0],["2023-03-21",7.33,7.5,7.27,7.43,824900.0],["2023-03-22",7.4,7.47,6.95,6.98,862700.0],["2023-03-23",7.06,7.08,6.434,6.77,2178300.0],["2023-03-24",6.7,6.79,6.45,6.69,1022600.0],["2023-03-27",6.73,6.96,6.7,6.72,738100.0],["2023-03-28",6.7,6.81,6.4,6.42,512400.0],["2023-03-29",6.53,6.76,6.5,6.75,868900.0],["2023-03-30",6.82,6.82,6.43,6.45,845800.0],["2023-03-31",6.52,6.765,6.48,6.67,1174800.0],["2023-04-03",6.64,6.89,6.6,6.89,857700.0],["2023-04-04",7.0,7.0,6.415,6.57,807800.0],["2023-04-05",6.5,6.71,6.38,6.45,845100.0],["2023-04-06",6.43,6.73,6.36,6.65,907900.0],["2023-04-10",6.6,6.64,6.41,6.52,1483400.0],["2023-04-11",6.54,6.59,6.33,6.56,972800.0],["2023-04-12",6.76,6.76,6.115,6.15,1061200.0],["2023-04-13",6.2,6.66,6.17,6.55,1547400.0],["2023-04-14",6.52,6.57,5.86,5.94,1128800.0],["2023-04-17",5.96,6.29,5.85,6.27,1751600.0],["2023-04-18",6.31,6.31,5.82,5.94,1202500.0],["2023-04-19",5.84,5.98,5.685,5.96,1016400.0],["2023-04-20",5.86,5.86,5.39,5.44,1390000.0],["2023-04-21",5.48,5.84,5.465,5.72,1420900.0],["2023-04-24",5.69,5.69,5.315,5.4,972500.0],["2023-04-25",5.34,5.46,5.103,5.17,1245700.0],["2023-04-26",5.16,5.31,4.945,4.97,1188200.0],["2023-04-27",4.98,5.03,4.82,4.89,1009600.0],["2023-04-28",4.87,4.93,4.62,4.77,1063100.0],["2023-05-01",4.77,4.94,4.69,4.79,1348700.0],["2023-05-02",4.77,4.82,4.54,4.56,1599200.0],["2023-05-03",4.58,5.185,4.55,5.16,3064900.0],["2023-05-04",5.11,5.195,4.802,5.14,1444100.0],["2023-05-05",5.19,5.29,5.03,5.16,1174900.0],["2023-05-08",5.34,5.69,5.07,5.6,2140400.0],["2023-05-09",5.54,5.915,5.39,5.76,1448600.0],["2023-05-10",5.88,5.88,5.105,5.51,1660100.0],["2023-05-11",5.47,5.51,5.075,5.4,1725000.0],["2023-05-12",5.5,5.5,5.13,5.29,1218100.0],["2023-05-15",5.31,5.715,5.19,5.6,1318900.0],["2023-05-16",5.48,5.567,4.92,5.13,1728700.0],["2023-05-17",5.14,5.4,4.99,5.38,1458100.0],["2023-05-18",5.35,5.55,5.15,5.47,1431700.0],["2023-05-19",5.59,6.59,5.51,6.43,3850100.0],["2023-05-22",6.45,9.46,6.44,8.12,15804700.0],["2023-05-23",7.99,10.225,7.87,9.25,9809800.0],["2023-05-24",9.12,9.18,8.305,8.955,2782700.0],["2023-05-25",9.34,9.57,8.11,8.66,2672400.0],["2023-05-26",8.64,9.04,8.43,8.93,1750800.0],["2023-05-30",9.07,9.66,8.455,8.82,2356700.0],["2023-05-31",8.83,9.26,8.455,8.77,4152100.0],["2023-06-01",8.58,8.99,8.47,8.77,1754600.0],["2023-06-02",8.93,9.33,8.11,8.23,3088600.0],["2023-06-05",8.2,8.76,7.98,8.43,1962700.0],["2023-06-06",8.36,8.695,8.17,8.63,1273200.0],["2023-06-07",9.0,9.38,8.82,9.07,2181800.0],["2023-06-08",9.1,9.29,8.55,9.14,1358100.0],["2023-06-09",9.27,9.58,8.93,9.18,1341200.0],["2023-06-12",9.2,9.9,9.05,9.85,3391700.0],["2023-06-13",9.75,10.2,9.46,9.94,3007900.0],["2023-06-14",10.19,10.445,9.6,9.86,2561700.0],["2023-06-15",9.67,9.79,9.05,9.3,1872500.0],["2023-06-16",9.41,9.51,8.82,8.92,3096400.0],["2023-06-20",8.92,9.01,8.565,8.98,1288000.0],["2023-06-21",8.94,9.05,8.565,8.59,2070300.0],["2023-06-22",8.54,8.54,7.56,7.71,2641500.0],["2023-06-23",7.58,7.58,7.02,7.36,2453300.0],["2023-06-26",7.35,7.495,7.23,7.31,1077300.0],["2023-06-27",7.35,7.59,7.16,7.44,1868800.0],["2023-06-28",7.55,7.55,7.245,7.55,1307300.0],["2023-06-29",7.56,7.75,7.32,7.38,1560100.0],["2023-06-30",7.49,7.64,7.3,7.47,1074400.0],["2023-07-03",7.45,7.56,7.291,7.38,761600.0],["2023-07-05",7.4,7.5,7.25,7.29,1037700.0],["2023-07-06",7.14,7.2,6.44,6.59,2241600.0],["2023-07-07",6.61,6.91,6.59,6.86,1249300.0],["2023-07-10",6.85,7.295,6.8,7.21,1552500.0],["2023-07-11",7.23,7.23,6.68,6.78,1493800.0],["2023-07-12",14.67,14.99,10.13,12.08,80150700.0],["2023-07-13",11.98,13.0,10.59,12.435,27160400.0],["2023-07-14",12.64,12.64,11.5,11.9,10809700.0],["2023-07-17",11.72,14.32,11.6,13.405,22104900.0],["2023-07-18",13.84,14.17,12.89,13.63,13021100.0],["2023-07-19",13.78,16.745,13.76,15.86,25164900.0],["2023-07-20",15.36,16.1,14.35,14.81,12665400.0],["2023-07-21",15.3,16.09,14.36,15.47,12231700.0],["2023-07-24",15.78,15.87,14.09,14.28,7999200.0],["2023-07-25",14.3,15.219,14.1,14.66,5401900.0],["2023-07-26",14.41,14.57,13.11,13.63,8137300.0],["2023-07-27",14.01,14.47,12.6,12.91,5731200.0],["2023-07-28",13.06,13.43,12.6,13.12,4542600.0],["2023-07-31",13.27,14.35,13.09,14.12,4421100.0],["2023-08-01",13.9,13.92,13.32,13.815,3357000.0],["2023-08-02",13.44,13.5,12.31,13.17,4546000.0],["2023-08-03",12.9,13.2,12.3,12.375,3280400.0],["2023-08-04",12.5,12.865,11.97,12.4,2976700.0],["2023-08-07",12.35,12.35,10.7,11.03,4758100.0],["2023-08-08",10.73,11.99,10.56,11.55,6045500.0],["2023-08-09",11.6,12.23,10.85,10.97,3923500.0],["2023-08-10",11.0,11.1,9.75,9.98,5816000.0],["2023-08-11",9.9,10.05,9.525,9.57,3037700.0],["2023-08-14",9.55,9.55,8.76,9.32,5160200.0],["2023-08-15",9.25,9.57,9.1,9.19,3967900.0],["2023-08-16",9.11,9.2,8.64,8.7,7659300.0],["2023-08-17",8.72,8.85,8.42,8.78,4047400.0],["2023-08-18",8.63,8.82,8.49,8.58,3232800.0],["2023-08-21",8.66,9.0,8.36,8.84,3521500.0],["2023-08-22",8.9,9.21,8.69,9.08,3196400.0],["2023-08-23",9.15,9.89,9.02,9.38,5562600.0],["2023-08-24",9.47,9.61,8.39,8.57,5048300.0],["2023-08-25",8.6,8.6,8.13,8.53,3381300.0],["2023-08-28",8.55,8.77,8.445,8.61,2939900.0],["2023-08-29",8.5,8.959,8.4,8.53,3461900.0],["2023-08-30",8.53,9.17,8.53,8.8,4317400.0],["2023-08-31",8.82,9.115,8.68,8.7,2761500.0],["2023-09-01",8.82,9.22,8.79,9.12,2685200.0],["2023-09-05",9.07,9.26,8.6,8.7,3332100.0],["2023-09-06",8.75,9.1,8.6,9.05,2755200.0],["2023-09-07",8.86,8.895,8.3,8.36,4322100.0],["2023-09-08",8.27,8.3,7.93,8.06,4275100.0],["2023-09-11",8.1,8.55,8.05,8.33,3087000.0],["2023-09-12",8.29,8.59,8.19,8.55,3277400.0],["2023-09-13",8.58,8.88,8.51,8.6,3798700.0],["2023-09-14",8.67,8.895,8.51,8.6,4146400.0],["2023-09-15",8.66,8.72,8.36,8.57,17567500.0],["2023-09-18",8.42,8.85,8.25,8.73,5122900.0],["2023-09-19",8.71,8.71,8.19,8.44,3705100.0],["2023-09-20",8.43,8.44,8.12,8.13,2790900.0],["2023-09-21",7.96,8.23,7.79,7.97,3534600.0],["2023-09-22",8.06,8.113,7.81,7.92,1980800.0],["2023-09-25",7.79,7.836,7.6,7.69,2021400.0],["2023-09-26",7.65,7.894,7.54,7.57,2060500.0],["2023-09-27",7.7,7.87,7.57,7.78,3104200.0],["2023-09-28",7.79,7.85,7.54,7.77,1912500.0],["2023-09-29",7.87,8.04,7.63,7.65,2065900.0],["2023-10-02",7.66,7.69,7.12,7.16,3473400.0],["2023-10-03",7.13,7.51,7.0,7.39,2817300.0],["2023-10-04",7.48,7.48,7.07,7.16,2700800.0],["2023-10-05",7.16,7.2,6.9,7.11,2679100.0],["2023-10-06",6.9,7.05,6.76,7.03,2713800.0],["2023-10-09",6.88,6.98,6.66,6.76,2004700.0],["2023-10-10",6.8,7.3,6.78,7.07,2612500.0],["2023-10-11",7.05,7.23,6.71,6.82,2181000.0],["2023-10-12",6.82,6.82,6.28,6.33,3620200.0],["2023-10-13",6.31,6.43,6.149,6.38,2190900.0],["2023-10-16",6.3,6.61,6.21,6.55,1947900.0],["2023-10-17",6.45,6.72,6.43,6.52,2003900.0],["2023-10-18",6.49,6.49,6.16,6.19,2017300.0],["2023-10-19",6.19,6.28,6.02,6.05,2512000.0],["2023-10-20",6.0,6.125,5.815,5.97,2483500.0],["2023-10-23",5.86,5.95,5.7,5.7,2068300.0],["2023-10-24",5.7,6.09,5.7,6.06,2865400.0],["2023-10-25",5.94,5.94,5.59,5.6,2231800.0],["2023-10-26",5.62,5.77,5.52,5.55,2731500.0],["2023-10-27",5.64,5.7,5.25,5.28,3264300.0],["2023-10-30",5.34,5.38,5.13,5.31,2582100.0],["2023-10-31",5.22,5.37,5.14,5.28,2441200.0],["2023-11-01",5.24,5.36,4.97,5.09,4287200.0],["2023-11-02",5.2,5.43,5.15,5.23,3995800.0],["2023-11-03",5.4,6.16,5.38,5.91,6320900.0],["2023-11-06",6.0,6.085,5.485,5.53,3445600.0],["2023-11-07",5.65,6.24,5.505,6.11,5484600.0],["2023-11-08",6.15,6.15,5.58,5.63,3870800.0],["2023-11-09",5.87,5.87,5.21,5.23,3961700.0],["2023-11-10",5.29,5.47,5.035,5.46,3457100.0],["2023-11-13",5.36,5.845,5.215,5.83,3202800.0],["2023-11-14",6.29,6.49,6.125,6.46,9753000.0],["2023-11-15",6.5,7.77,6.5,7.18,11063900.0],["2023-11-16",7.18,7.22,6.55,6.67,5886300.0],["2023-11-17",6.75,7.109,6.56,7.05,4749200.0],["2023-11-20",7.07,7.23,6.821,6.86,4580500.0],["2023-11-21",6.73,6.765,6.33,6.54,4031000.0],["2023-11-22",6.69,6.82,6.5,6.78,3335900.0],["2023-11-24",6.79,7.05,6.71,6.86,1980400.0],["2023-11-27",6.8,6.81,6.5,6.53,6339500.0],["2023-11-28",6.5,7.055,6.31,7.02,4181600.0],["2023-11-29",7.39,7.8,7.03,7.05,6670900.0],["2023-11-30",7.18,7.39,6.815,6.85,4720400.0],["2023-12-01",6.76,7.4,6.5,7.39,5619200.0],["2023-12-04",7.38,7.64,7.105,7.41,4173100.0],["2023-12-05",7.35,7.4,7.0,7.1,4913800.0],["2023-12-06",7.23,8.06,7.18,7.42,5906500.0],["2023-12-07",7.42,7.65,7.17,7.54,3805400.0],["2023-12-08",7.5,7.68,7.27,7.6,5745200.0],["2023-12-11",7.57,7.62,7.3,7.56,3963500.0],["2023-12-12",7.56,7.59,7.25,7.44,3080400.0],["2023-12-13",7.42,8.35,7.31,8.33,5557200.0],["2023-12-14",8.6,9.61,8.6,9.53,9237000.0],["2023-12-15",9.6,9.905,9.4,9.7,6324700.0],["2023-12-18",9.57,9.74,9.28,9.45,3279400.0],["2023-12-19",9.676,10.09,9.4,10.04,4939300.0],["2023-12-20",9.98,10.625,9.41,9.46,6524500.0],["2023-12-21",9.81,10.1,9.6,9.84,4231000.0],["2023-12-22",9.985,10.53,9.85,10.32,5734800.0],["2023-12-26",10.58,10.94,10.36,10.79,4186900.0],["2023-12-27",11.03,11.17,10.425,10.7,3863800.0],["2023-12-28",10.64,10.86,10.325,10.61,3908200.0],["2023-12-29",10.56,10.7,9.61,9.86,4606000.0],["2024-01-02",9.68,10.059,9.491,9.87,4146100.0],["2024-01-03",9.57,9.77,9.255,9.69,5300400.0],["2024-01-04",9.68,11.51,9.6,11.11,7873100.0],["2024-01-05",10.93,11.995,10.591,11.93,10822100.0],["2024-01-08",12.07,12.72,11.61,12.61,8970800.0],["2024-01-09",12.46,14.18,12.44,13.4,12163500.0],["2024-01-10",13.52,13.64,12.38,12.49,9798600.0],["2024-01-11",12.224,12.23,10.51,11.25,14092400.0],["2024-01-12",11.44,11.99,11.01,11.16,5667500.0],["2024-01-16",10.93,10.99,10.0,10.76,6728300.0],["2024-01-17",10.4,10.55,10.055,10.26,5686300.0],["2024-01-18",10.4,10.9,9.67,9.89,7135400.0],["2024-01-19",9.99,9.99,9.26,9.63,5605800.0],["2024-01-22",9.79,10.63,9.69,10.48,5229700.0],["2024-01-23",10.71,10.85,10.32,10.64,4220000.0],["2024-01-24",10.84,10.99,10.32,10.36,4241200.0],["2024-01-25",10.47,10.64,10.16,10.23,3117000.0],["2024-01-26",10.23,10.68,9.7,9.78,6059800.0],["2024-01-29",9.8,10.78,9.52,10.76,3503100.0],["2024-01-30",10.54,10.651,9.82,9.84,4596900.0],["2024-01-31",9.72,10.069,9.4,9.41,4390800.0],["2024-02-01",9.52,9.87,9.43,9.55,3197100.0],["2024-02-02",9.24,9.39,8.8,9.29,4646100.0],["2024-02-05",9.1,9.175,8.675,9.13,3163800.0],["2024-02-06",9.1,9.49,8.88,9.48,2688500.0],["2024-02-07",9.49,9.49,9.06,9.13,2708200.0],["2024-02-08",9.13,10.06,9.04,9.9,4249300.0],["2024-02-09",10.08,10.18,9.824,10.09,3087100.0],["2024-02-12",10.13,11.04,10.03,10.94,4384200.0],["2024-02-13",10.08,10.26,9.63,9.795,5572200.0],["2024-02-14",10.12,11.04,9.88,10.92,6160300.0],["2024-02-15",12.58,12.92,11.19,12.43,21767500.0],["2024-02-16",12.15,13.71,12.07,13.15,16680000.0],["2024-02-20",13.05,13.08,11.92,12.59,8421200.0],["2024-02-21",12.2,12.6,11.602,12.37,6068300.0],["2024-02-22",12.98,15.325,12.85,15.0,21439500.0],["2024-02-23",14.92,14.98,13.173,13.37,10319500.0],["2024-02-26",13.87,14.8,13.57,14.76,8185900.0],["2024-02-27",15.46,15.74,14.82,15.52,13253200.0],["2024-02-28",13.843,14.16,12.55,12.94,13000100.0],["2024-02-29",13.5,14.12,13.0,13.46,7575100.0],["2024-03-01",13.44,13.63,12.65,12.81,9171000.0],["2024-03-04",12.92,12.93,12.045,12.3,6845600.0],["2024-03-05",11.99,12.48,11.59,11.91,5923900.0],["2024-03-06",12.11,12.13,11.205,11.32,5200500.0],["2024-03-07",11.4,11.57,10.74,11.15,6012300.0],["2024-03-08",11.4,12.34,10.88,11.19,6245200.0],["2024-03-11",11.35,11.55,10.265,10.37,5551000.0],["2024-03-12",10.395,10.68,10.16,10.54,4921000.0],["2024-03-13",10.6,11.37,10.38,10.98,7248700.0],["2024-03-14",11.27,11.87,10.45,10.78,10143000.0],["2024-03-15",10.71,11.53,10.6,11.22,11301500.0],["2024-03-18",11.76,12.345,11.17,11.42,11375200.0],["2024-03-19",10.94,11.18,10.45,10.75,6475000.0],["2024-03-20",10.57,11.18,10.28,11.07,5435000.0],["2024-03-21",11.2,11.45,10.26,10.65,8042200.0],["2024-03-22",10.51,10.79,10.29,10.49,3695400.0],["2024-03-25",10.51,10.91,10.41,10.53,3831100.0],["2024-03-26",10.61,10.89,10.31,10.32,5067200.0],["2024-03-27",10.35,10.42,10.07,10.17,3999400.0],["2024-03-28",10.1,10.28,9.94,9.97,5441700.0],["2024-04-01",9.98,9.98,9.33,9.37,6625100.0],["2024-04-02",8.96,9.0,8.67,8.77,6851300.0],["2024-04-03",8.85,9.35,8.723,8.93,6047400.0],["2024-04-04",9.02,9.33,8.71,8.73,4723900.0],["2024-04-05",8.534,8.94,8.41,8.87,3413400.0],["2024-04-08",8.91,9.12,8.79,9.0,3129400.0],["2024-04-09",9.0,9.22,8.95,9.09,2589000.0],["2024-04-10",8.61,8.778,8.41,8.58,3752500.0],["2024-04-11",8.65,8.94,8.5,8.92,3148600.0],["2024-04-12",8.8,8.925,8.315,8.41,3428300.0],["2024-04-15",8.41,8.458,7.77,7.79,5149300.0],["2024-04-16",7.61,7.77,7.51,7.57,3847800.0],["2024-04-17",7.64,7.71,7.43,7.47,3507700.0],["2024-04-18",7.35,7.58,7.27,7.4,2862400.0],["2024-04-19",7.3,7.44,7.135,7.35,4013500.0],["2024-04-22",7.46,7.79,7.205,7.6,3946300.0],["2024-04-23",7.56,7.92,7.55,7.7,5111300.0],["2024-04-24",8.15,8.27,7.89,7.94,7206000.0],["2024-04-25",7.57,7.885,7.48,7.84,4382400.0],["2024-04-26",7.86,8.139,7.68,8.12,4394000.0],["2024-04-29",8.3,8.545,8.09,8.2,4108500.0],["2024-04-30",8.06,8.263,7.8,7.82,3849700.0],["2024-05-01",7.75,8.75,7.73,8.34,5750300.0],["2024-05-02",8.47,8.79,8.3,8.79,3872700.0],["2024-05-03",9.24,9.4,8.7,8.84,3982500.0],["2024-05-06",8.93,9.21,8.82,8.94,3367000.0],["2024-05-07",8.9,9.05,8.57,8.79,3214900.0],["2024-05-08",8.56,8.765,8.43,8.59,2585100.0],["2024-05-09",8.6,8.69,8.46,8.64,2983600.0],["2024-05-10",9.05,9.34,8.22,8.6,7288300.0],["2024-05-13",9.42,10.396,9.06,9.48,15407600.0],["2024-05-14",9.73,10.56,9.7,10.05,10177600.0],["2024-05-15",10.34,10.665,9.68,10.01,6873200.0],["2024-05-16",10.05,10.11,9.43,9.51,4872800.0],["2024-05-17",9.5,9.58,9.17,9.42,4735500.0],["2024-05-20",9.43,9.81,9.25,9.78,3494700.0],["2024-05-21",9.63,9.8,9.385,9.51,3026400.0],["2024-05-22",9.52,9.56,9.22,9.36,3605200.0],["2024-05-23",9.55,9.56,8.84,9.03,6738900.0],["2024-05-24",9.1,9.31,8.973,9.16,3414300.0],["2024-05-28",9.32,9.62,8.87,8.99,4574700.0],["2024-05-29",8.745,8.75,8.36,8.58,5741000.0],["2024-05-30",8.72,8.92,8.6,8.87,3372800.0],["2024-05-31",8.93,9.2,8.22,8.28,6518100.0],["2024-06-03",8.39,8.86,8.32,8.59,4637900.0],["2024-06-04",8.56,8.755,8.4,8.41,2975400.0],["2024-06-05",8.42,9.135,8.27,9.09,4848500.0],["2024-06-06",9.0,9.22,8.72,9.01,3394300.0],["2024-06-07",8.76,8.935,8.42,8.51,3878100.0],["2024-06-10",8.45,8.68,8.33,8.62,3233700.0],["2024-06-11",8.5,8.67,8.265,8.58,3110100.0],["2024-06-12",8.95,9.49,8.943,9.3,6213800.0],["2024-06-13",9.33,9.6,9.12,9.44,3069100.0],["2024-06-14",9.24,9.41,9.165,9.26,2881400.0],["2024-06-17",9.2,9.475,9.11,9.37,3248200.0],["2024-06-18",9.33,9.99,9.24,9.7,4452900.0],["2024-06-20",9.59,9.66,8.94,9.15,3966700.0],["2024-06-21",9.1,9.22,8.62,8.85,8554500.0],["2024-06-24",8.88,9.7,8.87,9.34,6476100.0],["2024-06-25",9.45,9.865,9.3,9.38,5159400.0],["2024-06-26",9.3,9.47,8.745,8.76,5641600.0],["2024-06-27",7.0,7.6,6.75,7.575,28265700.0],["2024-06-28",7.57,7.7,7.15,7.5,22314500.0],["2024-07-01",7.53,7.95,7.39,7.46,8152200.0],["2024-07-02",7.43,7.435,7.04,7.16,6257700.0],["2024-07-03",7.23,7.57,7.12,7.35,3235000.0],["2024-07-05",7.36,7.405,7.21,7.32,3478500.0],["2024-07-08",7.38,7.56,7.32,7.4,3873200.0],["2024-07-09",7.4,7.45,7.16,7.44,4319600.0],["2024-07-10",7.48,7.51,7.145,7.23,5155700.0],["2024-07-11",7.44,7.85,7.44,7.68,8441400.0],["2024-07-12",7.79,8.61,7.78,8.36,10190700.0],["2024-07-15",8.41,8.44,8.11,8.2,5263200.0],["2024-07-16",8.4,8.665,8.29,8.6,4967500.0],["2024-07-17",8.32,8.735,8.18,8.35,3965800.0],["2024-07-18",8.35,8.48,7.825,7.87,3919800.0],["2024-07-19",7.89,7.96,7.59,7.61,3080600.0],["2024-07-22",7.72,8.19,7.5,8.14,4178100.0],["2024-07-23",8.03,8.71,7.92,8.58,4152700.0],["2024-07-24",8.35,8.51,7.79,7.81,3761600.0],["2024-07-25",7.8,8.56,7.68,8.05,5124300.0],["2024-07-26",8.25,8.49,8.14,8.35,2956500.0],["2024-07-29",8.36,8.48,7.92,8.19,3471600.0],["2024-07-30",8.21,8.32,7.88,7.95,2399100.0],["2024-07-31",8.0,8.63,7.84,8.2,5049800.0],["2024-08-01",8.18,8.18,7.25,7.34,6015500.0],["2024-08-02",7.03,7.2,6.82,7.02,5507900.0],["2024-08-05",6.17,7.005,6.1,6.77,6592100.0],["2024-08-06",6.902,7.02,6.605,6.71,4470400.0],["2024-08-07",7.1,7.11,6.36,6.37,7073300.0],["2024-08-08",6.5,6.82,6.42,6.64,7414700.0],["2024-08-09",6.83,7.03,6.25,6.29,8675400.0],["2024-08-12",6.25,6.29,5.96,6.03,5862100.0],["2024-08-13",6.09,6.59,6.01,6.54,7239200.0],["2024-08-14",6.66,6.67,6.245,6.28,4826800.0],["2024-08-15",6.47,6.75,6.465,6.69,4996100.0],["2024-08-16",6.73,6.819,6.61,6.74,5045700.0],["2024-08-19",6.76,7.18,6.53,7.15,4909700.0],["2024-08-20",7.17,7.31,6.97,7.16,3871600.0],["2024-08-21",7.17,7.66,7.13,7.62,5058600.0],["2024-08-22",7.7,7.705,7.32,7.35,5219300.0],["2024-08-23",7.46,7.842,7.26,7.81,6388100.0],["2024-08-26",7.89,8.165,7.78,7.89,3785000.0],["2024-08-27",7.8,7.94,7.46,7.61,3739800.0],["2024-08-28",7.59,7.59,7.16,7.37,3663300.0],["2024-08-29",7.52,7.81,7.34,7.41,3333600.0],["2024-08-30",7.53,7.6,7.195,7.28,3563000.0],["2024-09-03",6.46,6.78,5.94,6.07,13369700.0],["2024-09-04",6.05,6.225,5.885,6.1,5711900.0],["2024-09-05",6.14,6.325,6.04,6.17,3483200.0],["2024-09-06",6.16,6.3,5.895,5.92,4577900.0],["2024-09-09",5.95,6.13,5.91,6.12,3986000.0],["2024-09-10",6.16,6.32,6.055,6.32,3088600.0],["2024-09-11",6.18,6.51,6.17,6.45,2941800.0],["2024-09-12",6.44,6.635,6.25,6.5,3442700.0],["2024-09-13",6.6,6.755,6.44,6.57,3757800.0],["2024-09-16",6.56,6.67,6.401,6.65,3011400.0],["2024-09-17",6.73,7.035,6.73,6.76,4154400.0],["2024-09-18",6.81,7.405,6.81,6.91,6071900.0],["2024-09-19",7.16,7.24,6.9,6.94,4634400.0],["2024-09-20",6.86,6.9,6.712,6.8,17168000.0],["2024-09-23",6.74,6.8,6.63,6.67,3540200.0],["2024-09-24",6.72,6.95,6.683,6.84,2869100.0],["2024-09-25",6.86,7.12,6.81,6.89,3265500.0],["2024-09-26",7.0,7.175,6.8,7.17,6577600.0],["2024-09-27",7.23,7.3,6.965,6.98,3615000.0],["2024-09-30",6.89,7.095,6.59,6.59,5317400.0],["2024-10-01",6.51,6.58,6.07,6.17,7272800.0],["2024-10-02",6.19,6.41,6.07,6.11,4763900.0],["2024-10-03",6.08,6.18,6.04,6.06,4308100.0],["2024-10-04",6.15,6.34,6.07,6.11,3838800.0],["2024-10-07",6.12,6.19,6.03,6.18,3491800.0],["2024-10-08",6.18,6.49,6.14,6.44,3770800.0],["2024-10-09",6.49,6.63,6.09,6.15,5736400.0],["2024-10-10",6.09,6.21,5.95,6.18,4983700.0],["2024-10-11",6.11,6.67,6.06,6.62,5396000.0],["2024-10-14",6.64,6.81,6.515,6.72,3608500.0],["2024-10-15",6.72,6.766,6.49,6.67,2579700.0],["2024-10-16",6.75,7.07,6.71,7.01,4525100.0],["2024-10-17",7.1,7.1,6.54,6.55,4856600.0],["2024-10-18",6.57,6.95,6.57,6.94,3633900.0],["2024-10-21",6.935,6.94,6.59,6.76,3966100.0],["2024-10-22",6.7,6.79,6.56,6.61,2843500.0],["2024-10-23",6.55,6.63,6.24,6.33,3976600.0],["2024-10-24",6.45,6.45,6.195,6.36,2934500.0],["2024-10-25",6.42,6.61,6.28,6.48,3517500.0],["2024-10-28",6.58,6.945,6.56,6.87,4546900.0],["2024-10-29",6.85,6.85,6.65,6.74,2506900.0],["2024-10-30",6.62,6.9,6.6,6.68,4475000.0],["2024-10-31",6.65,6.685,6.32,6.32,4378400.0],["2024-11-01",6.36,6.58,6.335,6.4,3630500.0],["2024-11-04",6.4,6.69,6.22,6.64,3884900.0],["2024-11-05",6.59,6.83,6.465,6.82,4354200.0],["2024-11-06",6.95,7.05,6.77,6.97,7361700.0],["2024-11-07",6.92,7.09,6.68,6.93,5800100.0],["2024-11-08",6.86,7.205,6.81,7.1,6667000.0],["2024-11-11",7.5,8.49,7.23,7.84,15577600.0],["2024-11-12",7.52,8.045,7.43,7.58,6810800.0],["2024-11-13",7.795,8.04,7.31,7.32,6591200.0],["2024-11-14",7.39,7.58,6.88,6.91,6588600.0],["2024-11-15",6.89,6.92,6.15,6.175,10543800.0],["2024-11-18",6.25,6.26,5.9,6.1,10403200.0],["2024-11-19",6.01,6.33,5.84,6.27,9338900.0],["2024-11-20",6.3,6.37,5.7,6.04,17004200.0],["2024-11-21",6.02,6.03,5.62,5.75,12353700.0],["2024-11-22",5.78,5.99,5.6,5.7,13702400.0],["2024-11-25",5.94,6.48,5.83,6.0,20459800.0],["2024-11-26",5.97,6.06,5.83,5.89,8515900.0],["2024-11-27",5.94,6.45,5.93,6.38,11323900.0],["2024-11-29",6.5,7.135,6.44,7.07,13378100.0],["2024-12-02",7.23,7.98,7.21,7.58,20357600.0],["2024-12-03",7.48,7.66,7.06,7.09,11619100.0],["2024-12-04",7.18,7.45,7.02,7.13,8502400.0],["2024-12-05",7.12,7.14,6.56,6.59,13481500.0],["2024-12-06",6.8,8.15,6.696,8.01,30862000.0],["2024-12-09",8.81,9.55,8.17,8.27,34481800.0],["2024-12-10",8.17,8.22,7.28,7.46,16106800.0],["2024-12-11",7.89,7.89,7.23,7.57,14746800.0],["2024-12-12",7.52,7.53,6.97,6.98,12809900.0],["2024-12-13",7.11,7.14,6.75,6.95,9860200.0],["2024-12-16",7.1,7.85,6.86,7.44,18802900.0],["2024-12-17",7.45,7.47,6.95,7.12,13525400.0],["2024-12-18",7.14,7.14,6.04,6.215,21373600.0],["2024-12-19",6.51,6.53,6.03,6.09,16490600.0],["2024-12-20",6.0,6.2,5.93,6.03,19936800.0],["2024-12-23",6.16,7.01,6.1,6.99,20889100.0],["2024-12-24",7.24,7.34,6.94,7.24,13659800.0],["2024-12-26",7.06,7.86,7.01,7.66,17425000.0],["2024-12-27",7.6,7.73,7.05,7.39,13945300.0],["2024-12-30",7.18,7.23,6.72,6.77,12755900.0],["2024-12-31",6.83,7.2,6.65,6.76,12110300.0],["2025-01-02",6.91,7.485,6.71,7.21,16518600.0],["2025-01-03",7.3,7.83,7.17,7.8,15650500.0],["2025-01-06",8.03,8.66,7.9,7.95,23986100.0],["2025-01-07",8.05,8.44,7.42,7.49,17176100.0],["2025-01-08",7.31,7.41,6.98,7.26,13037000.0],["2025-01-10",7.05,7.075,6.78,6.88,14129100.0],["2025-01-13",6.665,6.77,6.31,6.74,13256700.0],["2025-01-14",6.96,6.96,6.2,6.32,18258500.0],["2025-01-15",6.6,6.82,6.395,6.42,13713700.0],["2025-01-16",6.57,6.58,6.33,6.4,9556300.0],["2025-01-17",6.56,6.79,6.48,6.53,9909000.0],["2025-01-21",6.74,7.17,6.664,6.88,13703000.0],["2025-01-22",7.17,8.05,7.17,7.49,36471700.0],["2025-01-23",7.24,7.72,7.14,7.53,16553000.0],["2025-01-24",7.64,8.26,7.26,7.33,25171500.0],["2025-01-27",6.98,7.33,6.72,7.03,21346900.0],["2025-01-28",7.07,7.49,6.89,7.43,13225000.0],["2025-01-29",7.42,7.75,6.945,7.16,12958300.0],["2025-01-30",7.38,7.89,7.25,7.69,17152700.0],["2025-01-31",7.91,7.96,7.15,7.24,21272900.0],["2025-02-03",6.94,7.359,6.89,7.25,15568400.0],["2025-02-04",7.41,7.77,7.31,7.61,15631300.0],["2025-02-05",7.7,8.23,7.6,7.92,26526600.0],["2025-02-06",8.14,8.28,7.15,7.24,55929100.0],["2025-02-07",7.35,7.88,7.22,7.49,24630800.0],["2025-02-10",7.69,8.1,7.48,7.65,26220900.0],["2025-02-11",7.48,7.91,7.33,7.66,23896600.0],["2025-02-12",7.43,8.39,7.38,8.34,36015000.0],["2025-02-13",8.26,8.51,7.94,8.5,29079400.0],["2025-02-14",9.17,10.755,9.04,10.53,83547200.0],["2025-02-18",11.54,12.36,10.415,10.64,71874500.0],["2025-02-19",10.815,12.05,10.56,10.87,58103000.0],["2025-02-20",10.86,10.87,9.52,10.35,38573200.0],["2025-02-21",10.38,10.6,9.15,9.28,31524200.0],["2025-02-24",9.53,9.74,8.62,9.0,28668200.0],["2025-02-25",8.66,8.708,7.81,8.14,28369000.0],["2025-02-26",8.535,8.69,8.1,8.34,19407000.0],["2025-02-27",8.59,8.59,7.65,7.67,25590700.0],["2025-02-28",6.71,7.63,6.61,7.51,35505000.0],["2025-03-03",7.87,7.89,6.57,6.59,25764900.0],["2025-03-04",6.37,6.78,6.15,6.47,28975800.0],["2025-03-05",6.605,6.72,6.31,6.58,22837600.0],["2025-03-06",6.355,6.765,6.23,6.24,21899300.0],["2025-03-07",6.2,6.642,6.15,6.59,19229200.0],["2025-03-10",6.38,6.43,5.93,6.13,24026600.0],["2025-03-11",6.1,6.22,5.73,6.06,18750900.0],["2025-03-12",6.23,6.31,5.93,6.17,17490300.0],["2025-03-13",6.17,6.26,5.84,5.94,12584300.0],["2025-03-14",6.1,6.44,6.04,6.35,14984500.0],["2025-03-17",6.385,6.89,6.3,6.84,16908800.0],["2025-03-18",6.58,6.61,6.22,6.39,17825200.0],["2025-03-19",6.4,6.75,6.36,6.58,13827100.0],["2025-03-20",6.5,6.76,6.4,6.48,14457900.0],["2025-03-21",6.31,6.735,6.265,6.68,18068500.0],["2025-03-24",6.83,6.94,6.66,6.79,16033700.0],["2025-03-25",6.74,6.755,6.465,6.53,11995000.0],["2025-03-26",6.52,6.54,6.08,6.17,15025700.0],["2025-03-27",6.04,6.3,5.95,5.97,14741700.0],["2025-03-28",5.95,6.005,5.77,5.81,15233700.0],["2025-03-31",5.495,5.51,5.19,5.29,17981300.0],["2025-04-01",5.32,5.34,5.0,5.095,16980800.0],["2025-04-02",4.99,5.37,4.95,5.29,17503100.0],["2025-04-03",4.91,5.03,4.78,4.81,18370600.0],["2025-04-04",4.59,4.74,4.06,4.24,28149300.0],["2025-04-07",3.961,4.6,3.8,4.2,25073300.0],["2025-04-08",4.49,4.49,3.87,3.97,24791400.0],["2025-04-09",3.89,4.968,3.79,4.65,35709700.0],["2025-04-10",4.6,4.635,4.065,4.51,30816900.0],["2025-04-11",4.995,6.0,4.86,5.76,83410800.0],["2025-04-14",5.94,5.96,5.25,5.51,34501900.0],["2025-04-15",5.55,5.89,5.46,5.64,19330400.0],["2025-04-16",5.45,5.56,5.14,5.32,15694200.0],["2025-04-17",5.32,5.535,5.235,5.5,12766800.0],["2025-04-21",5.35,5.65,5.28,5.41,13540200.0],["2025-04-22",5.53,5.7,5.46,5.63,14778300.0],["2025-04-23",5.96,6.11,5.565,5.58,22425800.0],["2025-04-24",5.6,5.777,5.58,5.75,13416300.0],["2025-04-25",5.62,5.84,5.54,5.73,12699300.0],["2025-04-28",5.78,6.07,5.675,5.84,13830000.0],["2025-04-29",5.87,5.94,5.68,5.72,10681300.0],["2025-04-30",5.465,5.63,5.24,5.59,14941600.0],["2025-05-01",5.675,5.7,5.46,5.5,12935300.0],["2025-05-02",5.61,5.9,5.6,5.7,19857600.0],["2025-05-05",5.49,5.8,4.75,4.755,34511700.0],["2025-05-06",4.655,4.675,4.15,4.155,31948300.0],["2025-05-07",4.33,4.38,4.11,4.19,22461400.0],["2025-05-08",4.32,4.57,4.14,4.39,27278500.0],["2025-05-09",4.52,4.63,4.31,4.33,14827400.0],["2025-05-12",4.63,4.68,4.41,4.64,24554400.0],["2025-05-13",4.66,4.75,4.47,4.51,19014900.0],["2025-05-14",4.6,4.715,4.28,4.31,22401600.0],["2025-05-15",4.24,4.29,4.12,4.25,13518000.0],["2025-05-16",4.43,4.64,4.31,4.56,22727500.0],["2025-05-19",4.36,4.515,4.26,4.51,14123000.0],["2025-05-20",4.5,4.65,4.4,4.55,14638400.0],["2025-05-21",4.43,4.49,4.05,4.095,22671100.0],["2025-05-22",4.155,4.25,4.02,4.145,16744400.0],["2025-05-23",4.015,4.14,3.96,4.08,16737000.0],["2025-05-27",4.2,4.48,4.1,4.39,22826000.0],["2025-05-28",4.5,4.69,4.38,4.395,23322600.0],["2025-05-29",4.49,4.67,4.36,4.45,21634800.0],["2025-05-30",4.35,4.36,4.11,4.18,20561900.0],["2025-06-02",4.18,4.52,4.18,4.37,19135900.0],["2025-06-03",4.425,4.43,4.22,4.39,16333800.0],["2025-06-04",4.45,5.08,4.41,4.91,46074900.0],["2025-06-05",4.92,4.96,4.44,4.57,32695300.0],["2025-06-06",4.72,5.52,4.705,5.49,60323000.0],["2025-06-09",5.835,5.835,5.32,5.37,46978300.0],["2025-06-10",5.43,6.07,5.355,5.45,48268900.0],["2025-06-11",5.65,5.79,5.34,5.4,33071700.0],["2025-06-12",5.25,5.41,5.13,5.17,28360000.0],["2025-06-13",4.955,5.15,4.84,4.92,37528400.0],["2025-06-16",5.005,5.08,4.83,5.0,27152600.0],["2025-06-17",4.9,5.09,4.78,4.84,21364300.0],["2025-06-18",4.83,5.25,4.795,5.11,35107900.0],["2025-06-20",5.23,5.355,4.9,5.03,32067300.0],["2025-06-23",4.875,5.05,4.72,4.83,21545400.0],["2025-06-24",5.0,5.305,4.99,5.22,22993100.0],["2025-06-25",5.36,5.36,4.96,5.16,20930100.0],["2025-06-26",5.03,5.43,4.98,5.4,21512400.0],["2025-06-27",5.385,5.48,4.98,5.03,46633000.0],["2025-06-30",5.1,5.27,5.01,5.06,25780600.0],["2025-07-01",5.0,5.44,4.91,5.13,38012900.0],["2025-07-02",5.15,5.4,5.08,5.21,25072100.0],["2025-07-03",5.24,5.33,5.15,5.27,16582100.0],["2025-07-07",5.18,5.22,4.8,4.93,37377500.0],["2025-07-08",5.005,5.63,5.0,5.36,45341100.0],["2025-07-09",5.46,5.77,5.43,5.59,34721700.0],["2025-07-10",5.71,5.879,5.57,5.715,28683900.0],["2025-07-11",5.56,5.61,5.25,5.28,31616100.0],["2025-07-14",5.25,5.415,5.19,5.28,20420600.0],["2025-07-15",5.31,5.53,5.13,5.22,29137000.0],["2025-07-16",5.31,5.555,5.205,5.39,24235100.0],["2025-07-17",5.475,5.74,5.46,5.52,27489400.0],["2025-07-18",5.65,6.225,5.57,5.84,53043400.0],["2025-07-21",6.11,7.15,6.03,6.4,75466000.0],["2025-07-22",6.51,6.56,6.091,6.54,37476500.0],["2025-07-23",6.7,7.14,6.28,6.43,41946900.0],["2025-07-24",6.43,6.555,6.25,6.26,22935200.0],["2025-07-25",6.2,6.5,5.93,6.49,23778000.0],["2025-07-28",6.66,6.685,6.2,6.31,25013100.0],["2025-07-29",6.275,6.28,5.86,5.95,23880000.0],["2025-07-30",6.08,6.2,5.7,5.81,20497300.0],["2025-07-31",5.855,6.09,5.785,5.95,21995600.0],["2025-08-01",5.62,5.82,5.575,5.68,18032400.0],["2025-08-04",5.81,5.92,5.66,5.8,18704200.0],["2025-08-05",5.935,5.96,5.41,5.53,35713600.0],["2025-08-06",5.415,5.49,5.28,5.48,18092300.0],["2025-08-07",5.545,5.69,5.4,5.41,14342000.0],["2025-08-08",5.45,5.58,5.35,5.36,12058000.0],["2025-08-11",5.3,5.54,5.2,5.29,18672600.0],["2025-08-12",5.355,5.5,5.29,5.41,16548000.0],["2025-08-13",5.53,5.82,5.52,5.7,23560900.0],["2025-08-14",5.45,5.69,5.41,5.64,15607400.0],["2025-08-15",5.64,5.84,5.52,5.77,14884700.0],["2025-08-18",5.72,5.735,5.45,5.52,17054700.0],["2025-08-19",5.53,5.54,5.09,5.09,20377300.0],["2025-08-20",5.01,5.09,4.73,4.77,24970700.0],["2025-08-21",4.77,4.89,4.72,4.78,14600500.0],["2025-08-22",4.8,5.17,4.78,4.94,20025800.0],["2025-08-25",5.0,5.03,4.83,4.83,15935300.0],["2025-08-26",4.87,4.93,4.8,4.83,11382300.0],["2025-08-27",4.87,4.94,4.825,4.89,11503100.0],["2025-08-28",4.9,5.01,4.83,4.865,12751400.0],["2025-08-29",4.835,4.895,4.63,4.7,15124800.0],["2025-09-02",4.6,4.77,4.525,4.66,12483800.0],["2025-09-03",4.72,4.82,4.55,4.63,12646800.0],["2025-09-04",4.6,4.62,4.46,4.52,14775700.0],["2025-09-05",4.58,4.66,4.45,4.61,13757700.0],["2025-09-08",4.68,4.79,4.58,4.62,15260400.0],["2025-09-09",4.6,4.71,4.55,4.7,13282400.0],["2025-09-10",4.74,4.74,4.51,4.54,15881200.0],["2025-09-11",4.56,5.05,4.545,4.85,32111200.0],["2025-09-12",4.96,5.0,4.8,4.83,17162500.0],["2025-09-15",4.93,5.09,4.67,4.77,20913700.0],["2025-09-16",4.81,4.92,4.66,4.84,21422800.0],["2025-09-17",4.805,4.89,4.57,4.71,28415200.0],["2025-09-18",4.8,4.97,4.79,4.93,25034900.0],["2025-09-19",4.99,5.15,4.86,4.91,53313500.0],["2025-09-22",5.12,5.265,4.92,4.98,29922900.0],["2025-09-23",5.01,5.13,4.8,4.81,40399600.0],["2025-09-24",4.88,5.17,4.83,4.88,42205200.0],["2025-09-25",4.76,4.82,4.58,4.63,47211900.0],["2025-09-26",4.62,4.73,4.57,4.72,39343200.0],["2025-09-29",4.775,5.0,4.7,4.91,40995500.0],["2025-09-30",4.85,4.88,4.73,4.88,28881800.0],["2025-10-01",4.825,5.23,4.803,5.1,43900000.0],["2025-10-02",5.21,5.61,5.115,5.52,58334700.0],["2025-10-03",5.6,5.7,5.34,5.49,49126400.0],["2025-10-06",5.6,5.7,5.5,5.53,34740600.0],["2025-10-07",5.55,5.6,5.11,5.23,34119700.0],["2025-10-08",5.25,6.3,5.19,6.09,94203500.0],["2025-10-09",6.145,6.18,5.705,5.91,51030100.0],["2025-10-10",6.04,6.2,5.3,5.32,60530300.0],["2025-10-13",5.52,5.57,5.25,5.53,57007800.0],["2025-10-14",5.32,6.0,5.07,5.89,104026800.0],["2025-10-15",6.05,6.82,6.01,6.79,180161300.0],["2025-10-16",6.79,7.04,6.25,6.36,229692500.0],["2025-10-17",6.15,6.25,5.81,5.86,70191200.0],["2025-10-20",6.22,7.18,6.21,6.68,90054900.0],["2025-10-21",6.655,6.698,6.0,6.11,58243200.0],["2025-10-22",6.07,6.31,5.58,5.75,45277000.0],["2025-10-23",5.74,5.89,5.63,5.73,35164400.0],["2025-10-24",5.94,6.15,5.724,6.04,39056800.0],["2025-10-27",6.15,6.5,5.935,6.3,55252500.0],["2025-10-28",6.22,6.25,5.85,5.91,38643300.0],["2025-10-29",5.99,6.1,5.68,5.87,43607100.0],["2025-10-30",5.68,5.84,5.63,5.65,33371600.0],["2025-10-31",5.7,5.736,5.41,5.52,43304100.0],["2025-11-03",5.57,5.76,5.33,5.44,48329800.0],["2025-11-04",5.2,5.32,4.97,5.0,43371800.0],["2025-11-05",5.07,5.195,4.855,4.96,57423900.0],["2025-11-06",4.98,4.99,4.6,4.62,38326800.0],["2025-11-07",4.5,4.64,4.18,4.62,52638100.0],["2025-11-10",4.895,4.96,4.47,4.51,33369600.0],["2025-11-11",4.51,4.77,4.46,4.71,24526100.0],["2025-11-12",4.72,4.8,4.54,4.65,23549400.0],["2025-11-13",4.54,4.61,4.3,4.33,25689900.0],["2025-11-14",4.17,4.38,4.13,4.14,31415400.0],["2025-11-17",4.13,4.28,4.015,4.12,24751300.0],["2025-11-18",4.025,4.25,3.96,4.16,25783000.0],["2025-11-19",4.16,4.22,3.98,4.03,27836700.0],["2025-11-20",4.15,4.37,3.81,3.85,38836000.0],["2025-11-21",3.91,4.26,3.85,4.17,33632400.0],["2025-11-24",4.2,4.35,4.145,4.33,17701800.0],["2025-11-25",4.28,4.41,4.18,4.37,16245900.0],["2025-11-26",4.375,4.48,4.3,4.41,17253200.0],["2025-11-28",4.46,4.645,4.4,4.63,10570800.0],["2025-12-01",4.46,4.544,4.36,4.36,18257400.0],["2025-12-02",4.37,4.517,4.31,4.32,17620900.0],["2025-12-03",4.37,4.67,4.33,4.66,19822300.0],["2025-12-04",4.63,4.94,4.58,4.92,19905600.0],["2025-12-05",4.87,4.88,4.67,4.71,17128100.0],["2025-12-08",4.975,5.09,4.68,4.82,34939600.0],["2025-12-09",4.73,4.905,4.61,4.77,17743300.0],["2025-12-10",4.76,4.905,4.655,4.77,13683600.0],["2025-12-11",4.7,4.805,4.57,4.58,13575800.0],["2025-12-12",4.57,4.64,4.31,4.33,17978300.0],["2025-12-15",4.345,4.36,4.144,4.2,17415100.0],["2025-12-16",4.155,4.33,4.14,4.2,13617200.0],["2025-12-17",4.51,5.01,4.48,4.68,65554800.0],["2025-12-18",4.76,4.96,4.44,4.44,31684800.0],["2025-12-19",4.51,4.53,4.25,4.26,55008600.0],["2025-12-22",4.36,4.53,4.3,4.4,24629000.0],["2025-12-23",4.33,4.395,4.18,4.36,26036000.0],["2025-12-24",4.35,4.43,4.3,4.4,9422200.0],["2025-12-26",4.41,4.41,4.23,4.25,15948600.0],["2025-12-29",4.18,4.31,4.11,4.13,24567500.0],["2025-12-30",4.15,4.21,4.1,4.11,18023800.0],["2025-12-31",4.1,4.14,4.05,4.09,15217400.0],["2026-01-02",4.17,4.23,4.12,4.2,16227200.0],["2026-01-05",4.26,4.42,4.25,4.37,17617900.0],["2026-01-06",4.36,4.66,4.35,4.55,23178000.0],["2026-01-07",4.555,5.0,4.544,4.86,33116700.0],["2026-01-08",4.795,4.795,4.65,4.7,17187200.0],["2026-01-09",4.78,4.815,4.62,4.66,15381300.0],["2026-01-12",4.76,4.98,4.72,4.81,24699500.0],["2026-01-13",4.88,4.96,4.63,4.69,18996400.0],["2026-01-14",4.62,4.87,4.61,4.85,16954800.0],["2026-01-15",4.85,4.87,4.63,4.64,19182700.0],["2026-01-16",4.65,4.88,4.55,4.67,21430700.0],["2026-01-20",4.46,4.55,4.39,4.4,22287800.0],["2026-01-21",4.415,4.675,4.35,4.61,26949500.0],["2026-01-22",4.65,5.24,4.62,4.96,36434600.0],["2026-01-23",4.902,4.96,4.7,4.73,18328700.0],["2026-01-26",4.71,4.72,4.55,4.59,15464200.0],["2026-01-27",4.64,4.74,4.485,4.6,15855800.0],["2026-01-28",4.64,4.64,4.415,4.47,16212500.0],["2026-01-29",4.44,4.48,4.3,4.32,17455900.0],["2026-01-30",4.265,4.345,4.16,4.19,19769400.0],["2026-02-02",4.12,4.26,4.08,4.18,17443800.0],["2026-02-03",4.215,4.285,3.96,4.1,23496500.0],["2026-02-04",4.12,4.125,3.71,3.9,36835900.0],["2026-02-05",3.79,3.875,3.54,3.56,40627200.0],["2026-02-06",3.74,4.02,3.69,3.98,26273100.0],["2026-02-09",3.95,4.0,3.85,3.98,14183600.0],["2026-02-10",4.005,4.089,3.84,3.85,11126700.0],["2026-02-11",3.87,3.88,3.64,3.71,24045200.0],["2026-02-12",3.74,3.75,3.49,3.58,19051500.0],["2026-02-13",3.6,3.72,3.45,3.49,16161000.0],["2026-02-17",3.48,3.49,3.31,3.46,17316000.0],["2026-02-18",3.06,3.54,2.98,3.53,38592800.0],["2026-02-19",3.46,3.73,3.445,3.72,20317900.0],["2026-02-20",3.64,3.7,3.38,3.42,18917500.0],["2026-02-23",3.4,3.56,3.33,3.41,14500900.0],["2026-02-24",3.39,3.6,3.38,3.53,15892600.0],["2026-02-25",3.91,4.08,3.751,3.77,44549900.0],["2026-02-26",3.68,3.79,3.57,3.77,16935000.0],["2026-02-27",3.65,3.72,3.57,3.67,14612400.0],["2026-03-02",3.48,3.71,3.46,3.63,14003600.0],["2026-03-03",3.46,3.61,3.44,3.54,12569200.0],["2026-03-04",3.6,3.76,3.53,3.64,16256000.0],["2026-03-05",3.55,3.68,3.46,3.54,14054500.0],["2026-03-06",3.47,3.53,3.38,3.46,12183800.0],["2026-03-09",3.33,3.54,3.29,3.51,12799000.0],["2026-03-10",3.49,3.57,3.4,3.44,10074000.0],["2026-03-11",3.44,3.56,3.34,3.45,14397900.0],["2026-03-12",3.4,3.4,3.22,3.29,18345400.0],["2026-03-13",3.35,3.52,3.345,3.42,14409900.0],["2026-03-16",3.45,3.505,3.37,3.39,10458300.0],["2026-03-17",3.39,3.48,3.36,3.42,10603900.0],["2026-03-18",3.41,3.5,3.3,3.32,14500300.0],["2026-03-19",3.23,3.45,3.21,3.37,11311300.0],["2026-03-20",3.35,3.42,3.21,3.25,26878000.0],["2026-03-23",3.25,3.33,3.22,3.23,11203300.0],["2026-03-24",3.2,3.21,3.08,3.17,13075800.0],["2026-03-25",3.215,3.285,3.11,3.17,13551600.0],["2026-03-26",3.095,3.26,3.095,3.15,9541300.0],["2026-03-27",3.09,3.12,2.91,2.94,19287400.0],["2026-03-30",2.93,2.935,2.8,2.84,16863800.0],["2026-03-31",2.9,3.07,2.9,3.07,13923300.0],["2026-04-01",3.13,3.21,3.04,3.06,10859700.0],["2026-04-02",2.94,3.13,2.93,3.11,9290500.0],["2026-04-06",3.12,3.22,3.11,3.15,8413500.0],["2026-04-07",3.115,3.2,3.04,3.19,10453900.0],["2026-04-08",3.39,3.455,3.29,3.39,15677000.0],["2026-04-09",3.33,3.44,3.27,3.31,8766000.0],["2026-04-10",3.32,3.38,3.24,3.28,8619100.0],["2026-04-13",3.25,3.43,3.23,3.42,8786900.0],["2026-04-14",3.49,3.55,3.465,3.54,9066800.0],["2026-04-15",3.57,3.75,3.56,3.75,12882900.0],["2026-04-16",3.85,3.9,3.53,3.6,16375600.0],["2026-04-17",3.74,3.88,3.71,3.78,14319000.0],["2026-04-20",3.705,3.8,3.66,3.69,9830100.0],["2026-04-21",3.7,3.739,3.55,3.56,11887800.0],["2026-04-22",3.62,3.73,3.61,3.73,10282000.0],["2026-04-23",3.69,3.71,3.43,3.5,11271100.0],["2026-04-24",3.5,3.57,3.46,3.51,9351100.0],["2026-04-27",3.46,3.59,3.44,3.48,10968100.0],["2026-04-28",3.43,3.495,3.38,3.41,8921800.0],["2026-04-29",3.37,3.39,3.2,3.3,12199500.0],["2026-04-30",3.33,3.59,3.275,3.46,13200200.0],["2026-05-01",3.46,3.5,3.36,3.39,12298000.0],["2026-05-04",3.4,3.55,3.39,3.52,10360000.0],["2026-05-05",3.52,3.558,3.32,3.37,13484700.0],["2026-05-06",3.19,3.44,3.14,3.43,17691400.0],["2026-05-07",3.37,3.52,3.261,3.27,12063400.0],["2026-05-08",3.3,3.35,3.2,3.32,13648200.0],["2026-05-11",3.24,3.445,3.24,3.26,14017300.0],["2026-05-12",3.21,3.23,3.06,3.15,14572500.0],["2026-05-13",3.12,3.15,3.05,3.05,13643800.0],["2026-05-14",3.13,3.205,3.03,3.04,15009900.0],["2026-05-15",3.0,3.05,2.92,2.93,17432100.0],["2026-05-18",2.92,2.95,2.82,2.89,19169500.0],["2026-05-19",2.87,2.89,2.77,2.85,16011100.0],["2026-05-20",2.86,3.0,2.81,2.96,13162500.0],["2026-05-21",2.92,3.14,2.882,3.11,13174300.0],["2026-05-22",3.095,3.17,2.98,3.01,14023400.0],["2026-05-26",3.03,3.14,2.91,2.97,29619800.0],["2026-05-27",2.94,3.27,2.9,3.17,26463000.0],["2026-05-28",3.1,3.48,3.08,3.44,24723300.0],["2026-05-29",3.44,3.68,3.35,3.59,29983600.0],["2026-06-01",3.53,3.85,3.45,3.79,30989100.0],["2026-06-02",3.68,3.79,3.57,3.61,20861600.0],["2026-06-03",3.54,3.54,3.37,3.47,18499200.0],["2026-06-04",3.44,4.04,3.44,3.8,38926300.0],["2026-06-05",3.63,3.7,3.205,3.315,26943900.0],["2026-06-08",3.42,3.42,3.28,3.32,15796600.0],["2026-06-09",3.33,3.49,3.13,3.22,17850900.0],["2026-06-10",3.15,3.28,3.03,3.04,19534900.0],["2026-06-11",3.0,3.16,2.95,3.15,25424800.0],["2026-06-12",3.2,3.295,3.12,3.15,14804700.0],["2026-06-15",3.3,3.39,3.23,3.29,15393600.0],["2026-06-16",3.27,3.34,3.16,3.18,15477000.0],["2026-06-17",3.18,3.34,3.07,3.11,22173100.0],["2026-06-18",3.18,3.28,3.11,3.23,24853700.0],["2026-06-22",3.2,3.32,3.11,3.18,14444900.0],["2026-06-23",3.095,3.27,3.09,3.16,11169400.0],["2026-06-24",3.2,3.38,3.16,3.23,15504600.0],["2026-06-25",3.24,3.38,3.19,3.34,15633900.0],["2026-06-26",3.29,3.62,3.282,3.52,42588000.0],["2026-06-29",3.615,3.74,3.55,3.69,22932800.0],["2026-06-30",3.678,3.72,3.57,3.67,23160000.0],["2026-07-01",3.65,4.04,3.61,3.67,35726800.0],["2026-07-02",3.745,3.91,3.7,3.8,32680500.0],["2026-07-06",3.78,4.09,3.66,3.96,38065212.448632],["2026-07-07",3.95,4.05,3.81,3.84,28832136.687597],["2026-07-08",3.72,3.8083,3.63,3.72,22697380.130944],["2026-07-09",3.725,3.9,3.69,3.76,22293569.991104],["2026-07-10",3.8,3.8,3.44,3.56,20808232.549726],["2026-07-13",3.515,3.54,3.271,3.3,24409320.602357],["2026-07-14",3.29,3.38,3.205,3.34,24653386.823404],["2026-07-15",3.37,3.44,3.28,3.31,19353487.34771],["2026-07-16",3.25,3.27,2.975,3.02,40005772.387489],["2026-07-17",2.96,3.02,2.93,2.945,19270263.618786],["2026-07-20",2.945,2.955,2.84,2.89,20761231.794226],["2026-07-21",2.9,3.08,2.9,3.08,14799442.671107],["2026-07-22",3.04,3.07,2.97,2.98,15152782.342415],["2026-07-23",2.925,3.03,2.92,3.01,18805729.139426],["2026-07-24",3.04,3.09,2.92,2.96,16496185.310914],["2026-07-27",3.03,3.13,2.99,3.01,21676843.189346],["2026-07-28",2.975,3.05,2.86,3.05,24325664.005083],["2026-07-29",3.03,3.09,2.945,2.97,17884957.647436],["2026-07-30",2.99,3.04,2.95,3.04,10293962.296235],["2026-07-31",3.09,3.105,2.95,3,15281980.621372]]}