{"t":"SANA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-04",35.0,38.45,33.49,35.1,8893400.0],["2021-02-05",37.9,42.88,35.55,39.12,2842000.0],["2021-02-08",40.51,42.74,38.2,38.2,1366800.0],["2021-02-09",37.87,40.21,37.8,40.21,1028800.0],["2021-02-10",39.98,44.6,39.76,43.5,2933000.0],["2021-02-11",42.75,44.49,40.28,43.2,841100.0],["2021-02-12",43.14,43.14,39.23,39.87,316000.0],["2021-02-16",40.66,41.5,37.3,38.78,346400.0],["2021-02-17",39.11,39.38,34.053,35.0,620800.0],["2021-02-18",34.22,35.75,33.12,35.2,397100.0],["2021-02-19",35.55,37.44,35.1,35.33,496900.0],["2021-02-22",35.5,38.74,34.5,37.85,505000.0],["2021-02-23",36.69,36.69,31.57,32.51,525300.0],["2021-02-24",33.49,35.9,33.05,34.65,341300.0],["2021-02-25",34.7,34.83,31.72,32.05,246300.0],["2021-02-26",32.26,32.73,29.99,30.74,374400.0],["2021-03-01",31.28,34.45,30.05,33.26,390600.0],["2021-03-02",33.4,33.97,29.79,29.86,399800.0],["2021-03-03",30.21,30.69,24.41,24.48,673800.0],["2021-03-04",24.93,25.32,21.21,23.04,1523800.0],["2021-03-05",23.49,25.16,21.22,23.9,820700.0],["2021-03-08",24.01,26.395,22.1,23.6,501000.0],["2021-03-09",24.13,28.5,24.125,27.7,871100.0],["2021-03-10",28.51,30.2,26.24,26.71,507500.0],["2021-03-11",27.11,28.32,26.19,27.07,364700.0],["2021-03-12",27.5,31.41,27.0,30.87,530400.0],["2021-03-15",31.31,31.31,28.88,29.37,610500.0],["2021-03-16",29.51,30.27,28.04,29.68,838800.0],["2021-03-17",29.47,32.72,28.315,31.9,450500.0],["2021-03-18",31.51,31.66,29.35,29.87,333000.0],["2021-03-19",30.38,33.365,30.229,32.21,2946800.0],["2021-03-22",32.0,33.19,31.566,33.03,169000.0],["2021-03-23",32.84,32.84,31.66,32.35,217000.0],["2021-03-24",32.35,32.35,30.83,32.0,362600.0],["2021-03-25",30.22,31.5,29.45,30.51,708400.0],["2021-03-26",30.13,31.64,30.13,31.16,359100.0],["2021-03-29",31.02,31.52,30.25,31.01,318400.0],["2021-03-30",30.36,32.07,30.0,31.57,350200.0],["2021-03-31",31.64,33.652,31.12,33.47,247100.0],["2021-04-01",33.8,33.8,31.8,32.0,285800.0],["2021-04-05",32.39,32.55,31.75,32.04,205800.0],["2021-04-06",32.39,32.68,31.51,32.0,333700.0],["2021-04-07",31.88,32.37,31.4,32.03,208900.0],["2021-04-08",32.24,32.37,31.74,32.14,203400.0],["2021-04-09",32.03,32.03,30.59,31.38,856300.0],["2021-04-12",31.22,31.22,26.06,26.41,453300.0],["2021-04-13",26.72,27.09,24.15,24.2,428900.0],["2021-04-14",24.5,26.65,24.3,25.04,438000.0],["2021-04-15",25.42,25.954,23.71,24.48,258100.0],["2021-04-16",24.64,25.73,23.91,25.2,229000.0],["2021-04-19",24.94,25.48,23.04,23.9,275600.0],["2021-04-20",23.83,24.235,22.91,23.23,164400.0],["2021-04-21",23.15,25.2,22.88,24.1,241400.0],["2021-04-22",24.11,26.27,23.8,25.4,275500.0],["2021-04-23",25.61,25.73,24.02,24.67,322800.0],["2021-04-26",25.18,25.92,24.68,25.73,513300.0],["2021-04-27",26.02,26.455,25.585,25.98,216800.0],["2021-04-28",25.82,26.12,24.76,25.1,193300.0],["2021-04-29",25.48,25.48,23.2,23.47,188400.0],["2021-04-30",23.06,23.58,21.33,21.5,404500.0],["2021-05-03",21.29,21.68,20.1,20.43,621200.0],["2021-05-04",20.19,20.24,18.52,19.16,455500.0],["2021-05-05",19.5,19.5,16.56,16.67,587000.0],["2021-05-06",17.46,17.98,16.28,16.65,937900.0],["2021-05-07",17.0,18.28,16.3,18.17,727800.0],["2021-05-10",17.91,19.2,17.0,18.8,623700.0],["2021-05-11",17.5,19.39,17.28,19.05,529300.0],["2021-05-12",18.53,19.58,18.48,19.09,468800.0],["2021-05-13",19.27,20.0,18.73,19.34,742400.0],["2021-05-14",19.7,20.26,19.155,20.0,481300.0],["2021-05-17",20.07,20.237,18.8,19.18,377500.0],["2021-05-18",19.38,20.49,19.38,20.17,400400.0],["2021-05-19",19.9,20.49,19.34,19.63,231200.0],["2021-05-20",19.74,20.97,19.517,19.89,212500.0],["2021-05-21",20.03,20.77,19.29,20.26,691500.0],["2021-05-24",20.41,20.72,19.73,19.91,126000.0],["2021-05-25",19.97,20.38,19.63,20.31,161500.0],["2021-05-26",20.32,21.035,20.18,20.87,186400.0],["2021-05-27",20.94,22.02,20.79,21.34,269700.0],["2021-05-28",21.65,22.39,20.76,20.97,224700.0],["2021-06-01",21.16,21.4,20.59,21.13,229700.0],["2021-06-02",21.2,21.615,20.57,21.01,167600.0],["2021-06-03",21.0,21.27,20.43,21.0,181700.0],["2021-06-04",21.09,21.43,20.9,21.06,201900.0],["2021-06-07",20.94,23.14,20.57,22.79,457600.0],["2021-06-08",22.82,25.25,22.52,25.03,413500.0],["2021-06-09",25.13,25.73,24.213,25.12,445700.0],["2021-06-10",25.62,25.71,24.67,25.07,637300.0],["2021-06-11",24.99,25.322,23.41,23.56,393300.0],["2021-06-14",23.75,25.01,23.75,24.67,385900.0],["2021-06-15",24.99,25.0,22.5,22.94,437900.0],["2021-06-16",23.07,23.25,21.78,22.38,340200.0],["2021-06-17",22.33,23.93,22.255,22.85,386300.0],["2021-06-18",22.69,22.85,21.3,22.5,2397800.0],["2021-06-21",22.83,22.83,20.31,20.52,472000.0],["2021-06-22",20.43,20.78,19.36,19.92,318500.0],["2021-06-23",19.71,20.41,19.6,19.66,426400.0],["2021-06-24",19.93,20.77,19.76,20.66,415700.0],["2021-06-25",20.6,21.115,18.79,19.14,3447200.0],["2021-06-28",19.46,19.85,18.8,19.06,349700.0],["2021-06-29",19.07,19.49,18.1,18.2,453800.0],["2021-06-30",18.14,19.81,18.02,19.66,745200.0],["2021-07-01",19.66,19.9,18.15,19.06,428900.0],["2021-07-02",19.15,19.25,18.57,19.13,384500.0],["2021-07-06",19.12,19.43,18.5,19.04,346500.0],["2021-07-07",19.04,19.26,18.07,19.23,497900.0],["2021-07-08",18.63,19.375,18.27,18.65,259500.0],["2021-07-09",18.7,19.185,18.17,19.14,243200.0],["2021-07-12",19.34,19.4,18.2,18.28,408300.0],["2021-07-13",18.33,18.609,17.45,17.72,283000.0],["2021-07-14",17.76,18.13,17.25,17.42,300700.0],["2021-07-15",17.46,17.74,16.88,17.73,240800.0],["2021-07-16",17.93,18.99,17.84,18.71,336400.0],["2021-07-19",18.23,19.0,18.1,18.27,343900.0],["2021-07-20",18.41,19.25,18.1,19.08,238300.0],["2021-07-21",19.16,19.46,18.67,19.19,233200.0],["2021-07-22",19.19,19.4,18.35,18.36,198200.0],["2021-07-23",18.34,18.795,18.11,18.56,375500.0],["2021-07-26",18.6,18.93,17.77,18.06,264500.0],["2021-07-27",17.95,18.36,16.3,16.47,677800.0],["2021-07-28",16.62,17.19,16.6,16.91,491800.0],["2021-07-29",17.07,18.18,17.025,17.15,276500.0],["2021-07-30",16.89,17.15,16.09,16.29,335400.0],["2021-08-02",16.78,17.02,16.39,16.55,486800.0],["2021-08-03",16.37,17.62,16.25,17.61,332800.0],["2021-08-04",17.6,19.0,17.58,18.62,611700.0],["2021-08-05",18.64,19.45,17.75,19.4,352100.0],["2021-08-06",19.33,19.99,18.39,19.47,399700.0],["2021-08-09",19.63,19.86,18.7,19.28,413200.0],["2021-08-10",19.28,20.41,19.25,20.33,800700.0],["2021-08-11",20.44,21.54,19.65,20.85,695800.0],["2021-08-12",20.81,21.13,20.05,20.6,605300.0],["2021-08-13",20.72,20.89,19.65,20.37,405700.0],["2021-08-16",20.34,20.6,19.64,19.95,436000.0],["2021-08-17",19.66,21.13,19.38,20.89,717400.0],["2021-08-18",21.04,21.62,20.43,20.78,458900.0],["2021-08-19",20.76,22.09,20.34,20.62,843900.0],["2021-08-20",20.72,22.91,20.64,22.5,972000.0],["2021-08-23",22.91,23.9,22.52,23.15,1040100.0],["2021-08-24",23.23,24.63,23.0,23.94,875900.0],["2021-08-25",24.0,24.035,21.64,21.92,900100.0],["2021-08-26",22.01,23.3,21.81,22.81,851000.0],["2021-08-27",22.81,24.42,22.52,24.24,1123400.0],["2021-08-30",24.37,25.07,23.7,23.88,859800.0],["2021-08-31",23.98,24.87,23.366,23.99,813500.0],["2021-09-01",24.0,25.03,23.53,24.72,1261200.0],["2021-09-02",24.77,25.03,24.35,24.5,1115800.0],["2021-09-03",24.31,25.04,24.17,24.74,1222500.0],["2021-09-07",24.6,24.99,23.24,23.69,948200.0],["2021-09-08",23.61,24.46,22.66,23.41,948900.0],["2021-09-09",23.51,25.189,23.255,24.63,1327500.0],["2021-09-10",24.62,25.93,24.61,24.77,1109900.0],["2021-09-13",24.94,25.53,23.44,24.77,1182100.0],["2021-09-14",24.85,25.43,24.16,24.63,1063000.0],["2021-09-15",24.28,26.27,24.09,25.88,2097600.0],["2021-09-16",25.73,26.6,24.55,25.71,1840900.0],["2021-09-17",25.56,26.03,24.9,24.98,13308500.0],["2021-09-20",24.56,24.92,22.83,23.57,1978400.0],["2021-09-21",23.64,24.655,23.61,23.7,1328300.0],["2021-09-22",23.74,23.74,22.25,22.38,733400.0],["2021-09-23",22.42,23.36,21.96,23.01,472600.0],["2021-09-24",22.9,22.9,21.64,21.65,397900.0],["2021-09-27",21.76,21.95,20.88,21.84,725100.0],["2021-09-28",21.88,23.475,21.67,22.81,592900.0],["2021-09-29",22.87,23.116,21.42,21.55,326300.0],["2021-09-30",21.54,22.7,21.48,22.52,452600.0],["2021-10-01",22.25,22.25,21.101,21.29,648600.0],["2021-10-04",21.28,21.351,19.97,20.04,637400.0],["2021-10-05",19.95,20.57,19.87,20.29,455800.0],["2021-10-06",20.12,21.0,20.03,20.34,458600.0],["2021-10-07",20.58,21.42,19.91,20.19,462900.0],["2021-10-08",20.46,20.53,19.51,19.65,380100.0],["2021-10-11",19.5,20.295,19.3,19.81,388000.0],["2021-10-12",20.06,20.62,19.29,19.68,552100.0],["2021-10-13",19.68,20.04,19.381,19.87,322200.0],["2021-10-14",20.08,20.92,20.08,20.8,292600.0],["2021-10-15",21.28,21.28,20.53,20.79,323200.0],["2021-10-18",20.68,20.96,19.64,20.27,442200.0],["2021-10-19",20.44,21.14,19.86,19.96,708900.0],["2021-10-20",19.85,20.125,19.468,19.58,356000.0],["2021-10-21",19.58,20.15,19.4,19.92,632400.0],["2021-10-22",19.88,20.15,19.46,20.07,458900.0],["2021-10-25",20.1,20.41,19.71,20.28,408100.0],["2021-10-26",20.16,21.47,20.04,21.18,533900.0],["2021-10-27",21.09,21.39,20.44,20.5,228400.0],["2021-10-28",20.51,21.439,20.36,21.24,293500.0],["2021-10-29",21.26,21.5,20.73,20.74,245900.0],["2021-11-01",20.856,22.49,20.73,22.38,310500.0],["2021-11-02",22.39,22.525,21.75,22.39,191600.0],["2021-11-03",22.37,23.21,22.005,23.15,402300.0],["2021-11-04",23.15,23.5,22.37,23.0,307700.0],["2021-11-05",22.98,23.34,22.37,22.74,381300.0],["2021-11-08",22.69,23.14,21.52,21.82,411800.0],["2021-11-09",22.0,22.13,21.29,21.44,508800.0],["2021-11-10",21.21,21.98,20.49,20.94,588500.0],["2021-11-11",20.95,22.0,20.95,21.77,371800.0],["2021-11-12",21.065,22.0,21.065,22.0,433500.0],["2021-11-15",22.0,22.04,20.89,21.45,284000.0],["2021-11-16",21.39,22.08,21.08,21.12,1463200.0],["2021-11-17",21.03,22.03,20.96,21.87,524700.0],["2021-11-18",21.84,22.12,20.62,20.94,535500.0],["2021-11-19",20.93,21.72,20.93,21.31,297200.0],["2021-11-22",21.34,21.48,18.85,19.0,546600.0],["2021-11-23",18.84,19.065,17.63,18.54,783000.0],["2021-11-24",18.43,19.04,18.04,18.97,387300.0],["2021-11-26",18.73,19.21,18.07,18.37,252400.0],["2021-11-29",18.64,18.95,17.69,17.77,474000.0],["2021-11-30",17.73,19.27,17.565,19.01,1041000.0],["2021-12-01",19.19,19.33,17.59,17.62,460200.0],["2021-12-02",17.59,18.53,17.23,18.37,449200.0],["2021-12-03",18.5,18.5,16.63,16.67,616400.0],["2021-12-06",16.72,16.78,15.9,16.36,1354200.0],["2021-12-07",17.18,18.161,16.85,17.64,597800.0],["2021-12-08",17.75,18.64,17.06,18.37,364100.0],["2021-12-09",18.12,19.694,17.2,17.94,1282400.0],["2021-12-10",18.4,18.96,17.54,17.65,797000.0],["2021-12-13",18.43,18.43,17.2,18.27,669000.0],["2021-12-14",18.24,18.335,16.28,16.75,819300.0],["2021-12-15",16.92,17.35,15.78,17.01,873400.0],["2021-12-16",17.15,17.46,16.24,16.39,767600.0],["2021-12-17",16.47,17.39,15.85,16.81,3358900.0],["2021-12-20",16.47,16.79,15.92,16.03,945100.0],["2021-12-21",16.13,16.3,15.66,16.24,638600.0],["2021-12-22",16.18,16.18,15.37,15.72,703000.0],["2021-12-23",15.82,16.71,15.5,16.38,732400.0],["2021-12-27",16.36,16.36,15.3,15.35,420600.0],["2021-12-28",15.31,15.85,15.09,15.18,480300.0],["2021-12-29",15.22,15.69,14.9,15.39,543300.0],["2021-12-30",15.23,16.25,15.23,15.75,357100.0],["2021-12-31",15.72,16.285,15.38,15.48,457700.0],["2022-01-03",15.65,16.035,14.83,15.58,484100.0],["2022-01-04",15.29,15.59,14.87,15.4,562000.0],["2022-01-05",15.085,15.64,13.05,13.11,930900.0],["2022-01-06",13.27,13.84,12.75,12.83,814100.0],["2022-01-07",13.47,13.47,12.56,12.72,511400.0],["2022-01-10",12.68,12.68,11.73,12.3,680500.0],["2022-01-11",12.35,12.62,11.93,12.56,591600.0],["2022-01-12",12.69,12.89,11.77,11.84,948000.0],["2022-01-13",11.86,12.05,11.21,11.52,963900.0],["2022-01-14",11.39,11.62,10.78,11.37,1302600.0],["2022-01-18",11.02,11.03,9.78,9.85,1326700.0],["2022-01-19",9.87,10.1,9.11,9.16,1987300.0],["2022-01-20",9.51,9.92,8.84,8.85,1415700.0],["2022-01-21",8.73,9.032,8.52,8.63,1076100.0],["2022-01-24",8.48,9.05,7.95,9.01,1411700.0],["2022-01-25",8.69,9.05,8.34,8.51,803600.0],["2022-01-26",8.72,8.98,8.01,8.1,942300.0],["2022-01-27",8.35,8.67,7.79,7.95,1248900.0],["2022-01-28",7.98,8.1,7.66,8.06,2553600.0],["2022-01-31",8.2,8.9,8.06,8.76,1039500.0],["2022-02-01",8.88,9.0,8.37,8.81,806800.0],["2022-02-02",8.83,8.9,7.93,7.98,1023000.0],["2022-02-03",7.78,8.07,7.53,7.64,1297500.0],["2022-02-04",7.75,7.77,7.35,7.68,1137700.0],["2022-02-07",7.69,8.03,7.6,7.89,949900.0],["2022-02-08",7.84,8.02,7.33,7.6,1324700.0],["2022-02-09",7.75,8.03,7.73,7.89,1563900.0],["2022-02-10",7.69,8.17,7.28,7.37,1479100.0],["2022-02-11",7.53,7.69,6.85,6.92,872300.0],["2022-02-14",6.9,7.09,6.67,6.77,813400.0],["2022-02-15",6.91,7.23,6.9,7.17,707800.0],["2022-02-16",7.09,7.09,6.67,6.92,560200.0],["2022-02-17",6.82,6.82,6.23,6.31,1335500.0],["2022-02-18",6.28,6.31,5.89,6.14,1539600.0],["2022-02-22",6.04,6.48,5.93,6.19,1642200.0],["2022-02-23",6.26,6.29,5.93,5.95,731900.0],["2022-02-24",5.59,6.38,5.59,6.35,945600.0],["2022-02-25",6.4,6.51,6.04,6.48,620900.0],["2022-02-28",6.4,6.68,6.31,6.46,753200.0],["2022-03-01",6.41,6.52,5.92,6.03,864100.0],["2022-03-02",6.1,6.168,5.87,5.99,535100.0],["2022-03-03",6.08,6.08,5.64,5.7,704800.0],["2022-03-04",5.6,5.81,5.33,5.4,784900.0],["2022-03-07",5.49,5.57,5.19,5.24,1094500.0],["2022-03-08",5.34,5.64,5.07,5.36,695200.0],["2022-03-09",5.56,5.945,5.56,5.89,757700.0],["2022-03-10",5.72,5.885,5.6,5.85,647100.0],["2022-03-11",5.91,5.94,5.59,5.68,1249400.0],["2022-03-14",5.73,5.79,5.17,5.28,1400600.0],["2022-03-15",5.31,5.77,5.31,5.74,1049500.0],["2022-03-16",5.83,6.38,5.67,6.38,1391600.0],["2022-03-17",6.29,6.96,6.19,6.95,1689000.0],["2022-03-18",6.79,7.47,6.61,7.36,5798500.0],["2022-03-21",7.4,7.42,6.81,6.86,1614800.0],["2022-03-22",6.75,7.56,6.631,7.46,1537100.0],["2022-03-23",7.56,8.28,7.46,7.49,2052600.0],["2022-03-24",7.53,7.687,7.09,7.32,1030500.0],["2022-03-25",7.38,7.43,7.01,7.06,776200.0],["2022-03-28",7.11,7.41,6.93,7.04,1079700.0],["2022-03-29",7.23,8.18,7.23,8.16,1954500.0],["2022-03-30",8.1,8.87,8.07,8.15,2495600.0],["2022-03-31",8.09,8.505,8.08,8.26,1396800.0],["2022-04-01",8.42,8.74,7.905,8.68,1792800.0],["2022-04-04",8.89,9.238,8.65,9.15,1891300.0],["2022-04-05",9.09,9.31,8.67,8.68,2021100.0],["2022-04-06",8.51,9.15,8.34,9.01,1737200.0],["2022-04-07",8.98,9.09,8.59,8.7,1293000.0],["2022-04-08",8.63,9.02,8.39,8.65,1656700.0],["2022-04-11",8.48,8.91,8.33,8.69,1620500.0],["2022-04-12",8.7,9.6,8.7,9.0,1785800.0],["2022-04-13",8.97,9.45,8.97,9.35,1324400.0],["2022-04-14",9.26,9.38,8.35,8.36,757600.0],["2022-04-18",8.35,8.36,7.43,7.49,1782000.0],["2022-04-19",7.48,7.69,7.32,7.53,1459500.0],["2022-04-20",7.45,8.2,7.33,8.12,1707200.0],["2022-04-21",8.16,8.33,7.75,7.9,1584700.0],["2022-04-22",7.89,8.19,7.5,7.52,1636400.0],["2022-04-25",7.53,8.09,7.255,8.05,1343800.0],["2022-04-26",7.92,8.04,7.28,7.31,1541600.0],["2022-04-27",7.43,7.59,7.07,7.18,1257300.0],["2022-04-28",7.28,7.655,6.821,7.47,1380900.0],["2022-04-29",7.37,7.902,7.33,7.55,1054200.0],["2022-05-02",7.49,7.875,7.2,7.82,1551200.0],["2022-05-03",7.8,8.07,7.62,7.94,621900.0],["2022-05-04",7.78,8.73,7.65,8.62,1396400.0],["2022-05-05",8.36,8.555,7.19,7.66,1162700.0],["2022-05-06",7.38,7.38,6.21,6.38,1782400.0],["2022-05-09",6.29,6.4,5.71,5.72,1706600.0],["2022-05-10",6.11,6.505,5.75,6.24,1929900.0],["2022-05-11",6.23,6.36,5.38,5.4,2053900.0],["2022-05-12",5.29,5.54,4.42,4.83,4261200.0],["2022-05-13",5.0,5.28,4.805,5.04,2132300.0],["2022-05-16",5.0,5.63,4.86,4.9,1807100.0],["2022-05-17",5.04,5.18,4.87,5.05,2016400.0],["2022-05-18",4.76,4.97,4.38,4.39,1454200.0],["2022-05-19",4.38,4.585,4.21,4.53,1600400.0],["2022-05-20",4.53,4.69,4.17,4.48,2308800.0],["2022-05-23",4.53,4.655,4.22,4.4,989800.0],["2022-05-24",4.32,4.4,4.15,4.24,1414200.0],["2022-05-25",4.17,4.445,4.17,4.37,1166500.0],["2022-05-26",4.46,4.775,4.29,4.53,1063300.0],["2022-05-27",4.56,5.09,4.4,4.93,1650300.0],["2022-05-31",4.9,5.28,4.89,5.13,2458700.0],["2022-06-01",5.18,5.35,4.885,4.97,1110100.0],["2022-06-02",5.0,5.46,4.91,5.43,1016800.0],["2022-06-03",5.34,5.72,5.34,5.59,1697400.0],["2022-06-06",5.7,5.84,4.8,4.95,1225000.0],["2022-06-07",4.88,5.26,4.88,5.22,2269000.0],["2022-06-08",5.18,5.495,5.15,5.4,1365800.0],["2022-06-09",5.4,5.435,5.06,5.07,903400.0],["2022-06-10",4.88,5.01,4.6,4.65,1324700.0],["2022-06-13",4.4,4.528,4.1,4.16,1170200.0],["2022-06-14",4.26,4.44,3.925,4.12,1307800.0],["2022-06-15",4.17,4.37,4.06,4.34,1152300.0],["2022-06-16",4.18,4.29,4.02,4.24,1260400.0],["2022-06-17",4.31,5.19,4.136,5.15,2580700.0],["2022-06-21",5.23,5.97,5.2,5.74,1763500.0],["2022-06-22",5.51,6.139,5.504,5.74,2170700.0],["2022-06-23",5.78,6.7,5.77,6.69,2516300.0],["2022-06-24",6.82,7.19,6.44,7.01,5068600.0],["2022-06-27",7.07,7.085,6.21,6.52,2395200.0],["2022-06-28",6.65,6.66,6.08,6.32,1508400.0],["2022-06-29",6.22,6.4,6.11,6.25,1198200.0],["2022-06-30",6.06,6.485,5.99,6.43,2262900.0],["2022-07-01",6.43,6.63,6.24,6.51,1422400.0],["2022-07-05",6.32,7.55,6.27,7.51,1911800.0],["2022-07-06",7.49,8.04,7.45,7.77,1559600.0],["2022-07-07",7.84,8.4,7.8,8.33,1409600.0],["2022-07-08",8.16,8.86,8.05,8.83,1568600.0],["2022-07-11",8.62,8.7,7.925,7.94,1584100.0],["2022-07-12",7.97,8.015,7.14,7.73,1056100.0],["2022-07-13",7.4,8.1,7.235,7.73,1125000.0],["2022-07-14",7.58,7.66,7.31,7.46,1137100.0],["2022-07-15",7.57,7.71,7.21,7.61,852200.0],["2022-07-18",8.0,8.28,7.43,7.47,1568400.0],["2022-07-19",7.59,8.57,7.44,8.56,1250100.0],["2022-07-20",8.63,9.55,8.57,9.04,1455000.0],["2022-07-21",9.0,9.065,8.79,8.99,757200.0],["2022-07-22",9.09,9.09,7.43,7.46,1590400.0],["2022-07-25",7.47,7.51,7.105,7.49,945300.0],["2022-07-26",7.42,7.87,7.35,7.54,978800.0],["2022-07-27",7.7,7.93,7.432,7.9,1028500.0],["2022-07-28",7.9,7.9,7.24,7.28,846200.0],["2022-07-29",7.38,7.38,6.31,6.68,1332600.0],["2022-08-01",6.56,6.67,6.03,6.1,1126000.0],["2022-08-02",6.02,6.44,5.84,6.16,1131500.0],["2022-08-03",6.29,6.955,6.29,6.73,1412800.0],["2022-08-04",6.75,7.41,6.72,7.41,1797500.0],["2022-08-05",7.22,8.49,7.01,8.23,1866500.0],["2022-08-08",8.35,8.56,8.04,8.55,1322100.0],["2022-08-09",8.28,8.62,7.76,7.96,1246500.0],["2022-08-10",8.28,8.29,7.73,8.17,1582300.0],["2022-08-11",8.21,8.77,8.07,8.18,2231700.0],["2022-08-12",8.28,8.66,8.22,8.41,1330800.0],["2022-08-15",8.33,8.54,8.05,8.44,1047500.0],["2022-08-16",8.43,8.47,7.72,7.92,1017600.0],["2022-08-17",7.78,8.0,7.535,7.58,1024400.0],["2022-08-18",7.53,7.6,6.94,7.21,879500.0],["2022-08-19",6.97,7.1,6.47,6.72,4579300.0],["2022-08-22",6.57,6.76,6.51,6.66,1109300.0],["2022-08-23",6.73,7.3,6.73,7.14,1227500.0],["2022-08-24",7.13,7.81,7.05,7.75,938200.0],["2022-08-25",7.77,8.08,7.591,7.71,867100.0],["2022-08-26",7.7,7.71,6.79,6.84,1099500.0],["2022-08-29",6.7,6.95,6.41,6.44,980600.0],["2022-08-30",6.55,6.755,6.4,6.64,857600.0],["2022-08-31",6.85,7.04,6.62,6.81,980000.0],["2022-09-01",6.7,6.8,6.27,6.76,984100.0],["2022-09-02",6.915,7.07,6.48,6.53,1264700.0],["2022-09-06",6.49,6.63,6.13,6.23,1084800.0],["2022-09-07",6.25,6.89,6.25,6.86,1115900.0],["2022-09-08",6.74,7.41,6.69,7.32,852400.0],["2022-09-09",7.39,7.443,6.98,7.1,603500.0],["2022-09-12",7.15,7.15,6.62,7.03,983300.0],["2022-09-13",6.67,6.86,6.51,6.71,2129100.0],["2022-09-14",6.71,6.71,6.355,6.64,1500300.0],["2022-09-15",6.6,7.22,6.56,7.13,1289100.0],["2022-09-16",6.78,6.983,6.36,6.52,3808900.0],["2022-09-19",6.47,6.59,6.13,6.56,1119100.0],["2022-09-20",6.45,6.86,6.45,6.68,645700.0],["2022-09-21",6.73,6.86,6.36,6.41,765300.0],["2022-09-22",6.36,6.421,6.16,6.26,681500.0],["2022-09-23",6.11,6.4,5.65,5.93,1137300.0],["2022-09-26",5.93,6.33,5.78,5.8,745700.0],["2022-09-27",6.13,6.19,5.8,5.98,1199100.0],["2022-09-28",6.18,6.375,6.095,6.25,1180100.0],["2022-09-29",6.11,6.15,5.56,5.58,1040300.0],["2022-09-30",5.55,6.18,5.51,6.0,1690400.0],["2022-10-03",6.16,6.45,5.82,6.01,877100.0],["2022-10-04",6.19,6.48,6.01,6.46,948400.0],["2022-10-05",6.31,6.46,5.99,6.23,586700.0],["2022-10-06",6.33,6.56,6.16,6.32,722700.0],["2022-10-07",6.29,6.29,5.36,5.49,1453300.0],["2022-10-10",5.45,5.6,5.22,5.52,775700.0],["2022-10-11",5.5,5.765,5.27,5.58,745600.0],["2022-10-12",5.58,5.63,5.4,5.58,669400.0],["2022-10-13",5.32,5.66,5.26,5.62,766000.0],["2022-10-14",5.72,5.83,5.055,5.07,842200.0],["2022-10-17",5.2,5.31,5.07,5.2,1155900.0],["2022-10-18",5.36,5.645,5.24,5.41,875300.0],["2022-10-19",5.29,5.33,5.09,5.19,1277700.0],["2022-10-20",5.22,5.61,5.21,5.24,741900.0],["2022-10-21",5.28,5.61,5.17,5.57,958100.0],["2022-10-24",5.56,5.56,5.21,5.41,598000.0],["2022-10-25",5.44,5.75,5.44,5.67,718900.0],["2022-10-26",5.76,6.2,5.62,5.78,729700.0],["2022-10-27",5.93,5.98,5.58,5.59,638600.0],["2022-10-28",5.51,6.09,5.51,6.0,928500.0],["2022-10-31",5.92,5.99,5.55,5.8,1521100.0],["2022-11-01",5.9,5.97,5.71,5.82,759700.0],["2022-11-02",5.84,6.29,5.62,5.81,845500.0],["2022-11-03",5.61,5.8,4.98,5.0,1908900.0],["2022-11-04",5.1,5.2,4.855,5.15,866900.0],["2022-11-07",5.18,5.21,4.52,4.56,1218000.0],["2022-11-08",4.56,4.7,4.46,4.61,736300.0],["2022-11-09",4.55,4.69,4.44,4.63,744300.0],["2022-11-10",5.01,5.36,4.88,5.28,1946500.0],["2022-11-11",5.22,6.09,5.18,6.02,1254400.0],["2022-11-14",5.93,6.28,5.81,5.97,1391600.0],["2022-11-15",6.22,6.31,5.2,5.55,1638600.0],["2022-11-16",5.47,5.475,4.82,4.9,1571500.0],["2022-11-17",4.8,4.825,4.555,4.68,1071400.0],["2022-11-18",4.84,4.84,4.65,4.76,827900.0],["2022-11-21",4.67,4.83,4.55,4.66,597100.0],["2022-11-22",4.71,4.74,4.47,4.72,497900.0],["2022-11-23",4.68,4.93,4.68,4.83,593500.0],["2022-11-25",4.82,5.06,4.78,4.83,211900.0],["2022-11-28",4.78,4.84,4.615,4.66,827000.0],["2022-11-29",4.71,4.8,4.52,4.71,856100.0],["2022-11-30",4.76,5.0,4.43,4.99,1889500.0],["2022-12-01",5.08,5.235,4.25,4.43,1444300.0],["2022-12-02",4.34,4.56,4.11,4.53,1164500.0],["2022-12-05",4.46,4.55,4.29,4.35,906800.0],["2022-12-06",4.35,4.35,4.155,4.31,866700.0],["2022-12-07",4.34,4.52,4.22,4.48,534600.0],["2022-12-08",4.51,4.53,4.355,4.43,377500.0],["2022-12-09",4.43,4.43,4.1,4.13,605100.0],["2022-12-12",4.14,4.53,4.06,4.42,1005000.0],["2022-12-13",4.62,4.718,4.31,4.52,694100.0],["2022-12-14",4.48,4.55,4.235,4.28,767200.0],["2022-12-15",4.19,4.39,3.85,3.9,1265700.0],["2022-12-16",3.84,3.91,3.56,3.67,2620300.0],["2022-12-19",3.64,3.82,3.335,3.42,1316600.0],["2022-12-20",3.39,3.585,3.345,3.55,1514300.0],["2022-12-21",3.57,3.83,3.45,3.59,889600.0],["2022-12-22",3.49,3.615,3.35,3.57,776100.0],["2022-12-23",3.55,3.66,3.37,3.39,732200.0],["2022-12-27",3.43,3.43,3.19,3.19,653500.0],["2022-12-28",3.17,3.344,3.151,3.3,888900.0],["2022-12-29",3.3,3.89,3.28,3.79,1503900.0],["2022-12-30",3.71,3.96,3.683,3.95,961200.0],["2023-01-03",3.98,4.04,3.67,3.73,724500.0],["2023-01-04",3.78,4.12,3.77,4.02,943700.0],["2023-01-05",3.98,3.98,3.71,3.73,981700.0],["2023-01-06",3.79,3.79,3.41,3.63,783700.0],["2023-01-09",3.75,3.88,3.52,3.74,773200.0],["2023-01-10",3.69,3.965,3.69,3.92,632700.0],["2023-01-11",3.88,4.43,3.77,4.39,1163400.0],["2023-01-12",4.41,4.59,4.25,4.57,1813000.0],["2023-01-13",4.46,4.74,4.46,4.73,1924700.0],["2023-01-17",4.75,4.88,4.62,4.72,1147700.0],["2023-01-18",4.77,4.79,4.37,4.38,916700.0],["2023-01-19",4.35,4.35,4.01,4.18,828200.0],["2023-01-20",4.26,4.615,4.15,4.54,1233500.0],["2023-01-23",4.51,4.7,4.44,4.6,884800.0],["2023-01-24",4.53,4.79,4.47,4.71,824200.0],["2023-01-25",4.66,4.73,4.51,4.69,569900.0],["2023-01-26",4.76,4.81,4.45,4.61,783000.0],["2023-01-27",4.63,4.92,4.55,4.81,1167300.0],["2023-01-30",4.79,4.89,4.56,4.65,962200.0],["2023-01-31",4.65,4.76,4.5,4.56,1082800.0],["2023-02-01",4.54,4.755,4.44,4.71,1019200.0],["2023-02-02",4.87,5.14,4.76,4.92,1370800.0],["2023-02-03",4.74,4.93,4.64,4.68,641200.0],["2023-02-06",4.68,4.865,4.6,4.72,664100.0],["2023-02-07",4.73,4.79,4.62,4.76,729500.0],["2023-02-08",4.76,4.76,4.425,4.48,800700.0],["2023-02-09",4.61,4.64,4.35,4.36,837700.0],["2023-02-10",4.3,4.32,4.13,4.26,918100.0],["2023-02-13",4.35,4.35,4.1,4.28,725900.0],["2023-02-14",4.24,4.585,4.16,4.53,632600.0],["2023-02-15",4.49,4.67,4.4,4.64,575900.0],["2023-02-16",4.58,4.58,4.29,4.31,600600.0],["2023-02-17",4.32,4.385,4.14,4.38,618200.0],["2023-02-21",4.33,4.33,3.94,3.98,1124400.0],["2023-02-22",3.98,4.15,3.935,4.07,985800.0],["2023-02-23",4.09,4.095,3.87,3.99,750800.0],["2023-02-24",3.88,3.9,3.7,3.76,1358000.0],["2023-02-27",3.8,3.8,3.64,3.7,1209800.0],["2023-02-28",3.74,3.83,3.63,3.67,1436200.0],["2023-03-01",3.66,3.7,3.54,3.59,842400.0],["2023-03-02",3.54,3.815,3.5,3.76,1229300.0],["2023-03-03",3.81,3.99,3.72,3.9,685800.0],["2023-03-06",3.91,3.975,3.505,3.54,1007100.0],["2023-03-07",3.6,3.925,3.57,3.73,825800.0],["2023-03-08",3.72,3.72,3.52,3.59,913800.0],["2023-03-09",3.62,3.64,3.31,3.34,1052400.0],["2023-03-10",3.35,3.44,2.99,3.16,1602200.0],["2023-03-13",3.11,3.58,3.08,3.49,1512800.0],["2023-03-14",3.57,3.575,3.36,3.44,1003900.0],["2023-03-15",3.36,3.455,3.32,3.42,873400.0],["2023-03-16",3.35,3.355,3.1,3.26,874200.0],["2023-03-17",3.26,3.65,3.17,3.5,2943300.0],["2023-03-20",3.58,3.6,3.42,3.52,895800.0],["2023-03-21",3.58,3.59,3.46,3.5,734200.0],["2023-03-22",3.51,3.59,3.26,3.27,1006200.0],["2023-03-23",3.31,3.37,3.14,3.25,952500.0],["2023-03-24",3.19,3.29,3.14,3.23,933900.0],["2023-03-27",3.29,3.4,3.21,3.34,565100.0],["2023-03-28",3.32,3.4,3.12,3.13,522500.0],["2023-03-29",3.19,3.27,3.12,3.27,684400.0],["2023-03-30",3.29,3.38,3.05,3.11,701200.0],["2023-03-31",3.13,3.29,3.1,3.27,1163000.0],["2023-04-03",3.22,3.26,3.165,3.22,625600.0],["2023-04-04",3.27,3.315,3.1,3.22,1216800.0],["2023-04-05",3.21,3.445,3.14,3.24,1858800.0],["2023-04-06",3.25,3.36,3.2,3.29,883300.0],["2023-04-10",3.29,3.325,3.17,3.28,816500.0],["2023-04-11",3.28,3.65,3.27,3.65,1152600.0],["2023-04-12",3.67,3.97,3.665,3.75,1353000.0],["2023-04-13",3.82,4.965,3.743,4.9,5128700.0],["2023-04-14",4.92,5.23,4.8,5.19,2579400.0],["2023-04-17",5.18,5.685,5.14,5.64,2578200.0],["2023-04-18",5.65,5.8,5.23,5.55,2217100.0],["2023-04-19",5.45,5.68,5.38,5.59,1429900.0],["2023-04-20",5.57,5.67,5.09,5.11,1453700.0],["2023-04-21",5.09,5.335,5.08,5.24,1207200.0],["2023-04-24",5.34,5.34,4.96,5.03,1015500.0],["2023-04-25",5.0,5.36,5.0,5.25,1150000.0],["2023-04-26",5.26,5.376,5.085,5.23,721000.0],["2023-04-27",5.27,5.44,5.124,5.19,739800.0],["2023-04-28",5.19,5.4,5.09,5.29,675000.0],["2023-05-01",5.27,5.66,5.25,5.47,991300.0],["2023-05-02",5.3,5.41,4.935,5.05,1930600.0],["2023-05-03",5.05,5.58,5.05,5.5,1700700.0],["2023-05-04",5.53,5.865,5.35,5.75,1462900.0],["2023-05-05",5.8,5.98,5.67,5.7,1154000.0],["2023-05-08",5.68,5.73,5.455,5.54,809800.0],["2023-05-09",5.5,6.14,5.42,6.11,1628800.0],["2023-05-10",6.24,6.86,6.23,6.58,1791200.0],["2023-05-11",6.58,6.675,6.38,6.48,1569700.0],["2023-05-12",6.48,6.5,6.034,6.37,986600.0],["2023-05-15",6.49,7.78,6.4,7.52,3379700.0],["2023-05-16",7.39,7.44,7.05,7.24,1522600.0],["2023-05-17",7.25,7.59,7.08,7.48,1490400.0],["2023-05-18",7.34,7.54,6.91,7.22,1565700.0],["2023-05-19",7.31,7.545,6.93,7.12,1424400.0],["2023-05-22",7.22,7.645,7.125,7.53,1600100.0],["2023-05-23",7.5,8.005,7.041,7.09,2585100.0],["2023-05-24",7.01,7.12,6.45,6.48,1881200.0],["2023-05-25",6.47,6.56,6.23,6.24,1295000.0],["2023-05-26",6.2,6.44,6.075,6.28,1098600.0],["2023-05-30",6.26,6.54,5.43,5.8,1676100.0],["2023-05-31",5.8,6.11,5.7,6.02,1246200.0],["2023-06-01",5.98,6.27,5.75,6.1,824900.0],["2023-06-02",6.21,6.7,6.16,6.43,1250600.0],["2023-06-05",6.41,6.54,6.2,6.22,633100.0],["2023-06-06",6.25,6.48,6.11,6.34,1143800.0],["2023-06-07",6.39,6.53,6.1,6.21,888600.0],["2023-06-08",6.16,6.815,6.08,6.7,1117400.0],["2023-06-09",6.72,6.79,6.149,6.2,1015100.0],["2023-06-12",6.26,6.715,6.14,6.57,1861400.0],["2023-06-13",6.58,6.695,6.365,6.42,1933800.0],["2023-06-14",6.43,6.62,6.17,6.3,1152800.0],["2023-06-15",6.24,6.565,6.14,6.5,1063500.0],["2023-06-16",6.64,6.64,6.125,6.19,3172800.0],["2023-06-20",6.17,6.29,6.01,6.19,884300.0],["2023-06-21",6.02,6.139,5.7,5.86,5478700.0],["2023-06-22",5.81,5.91,5.57,5.62,1023900.0],["2023-06-23",5.55,5.73,5.46,5.71,1425900.0],["2023-06-26",5.71,6.13,5.67,6.01,811100.0],["2023-06-27",6.03,6.23,5.91,6.2,719100.0],["2023-06-28",6.22,6.35,6.08,6.26,845500.0],["2023-06-29",6.23,6.28,5.845,5.9,1198400.0],["2023-06-30",5.99,6.01,5.715,5.96,880900.0],["2023-07-03",5.96,6.12,5.85,6.04,411800.0],["2023-07-05",6.02,6.2,5.91,6.02,675900.0],["2023-07-06",5.9,5.97,5.725,5.92,527200.0],["2023-07-07",5.95,6.03,5.85,5.99,604700.0],["2023-07-10",5.98,6.19,5.92,6.15,1167400.0],["2023-07-11",6.15,6.175,6.0,6.11,497000.0],["2023-07-12",6.24,6.31,6.11,6.23,718800.0],["2023-07-13",6.28,6.28,5.92,5.93,815300.0],["2023-07-14",5.93,5.97,5.71,5.78,951900.0],["2023-07-17",5.79,6.275,5.71,6.12,2067200.0],["2023-07-18",6.12,6.46,5.94,6.0,1264100.0],["2023-07-19",6.06,6.285,5.965,5.98,842900.0],["2023-07-20",5.96,6.03,5.785,5.86,1765500.0],["2023-07-21",6.05,6.13,5.765,6.12,628100.0],["2023-07-24",6.11,6.325,5.98,5.98,743400.0],["2023-07-25",5.98,6.05,5.87,5.92,373000.0],["2023-07-26",5.89,6.02,5.86,5.94,536500.0],["2023-07-27",6.06,6.1,5.66,5.69,1179700.0],["2023-07-28",5.77,5.9,5.66,5.82,811700.0],["2023-07-31",5.85,5.94,5.74,5.86,1095500.0],["2023-08-01",5.79,5.79,5.58,5.73,654200.0],["2023-08-02",5.62,5.695,5.44,5.59,786300.0],["2023-08-03",5.58,5.59,5.265,5.43,786100.0],["2023-08-04",5.32,5.53,5.23,5.38,724500.0],["2023-08-07",5.36,5.36,5.04,5.12,1065000.0],["2023-08-08",5.12,5.57,5.12,5.52,1331900.0],["2023-08-09",5.55,5.76,5.45,5.61,909500.0],["2023-08-10",5.65,5.765,5.44,5.48,695100.0],["2023-08-11",5.42,5.63,5.38,5.46,554300.0],["2023-08-14",5.31,5.45,4.995,5.4,891500.0],["2023-08-15",5.38,5.425,5.14,5.38,673100.0],["2023-08-16",5.37,5.64,5.33,5.38,1077300.0],["2023-08-17",5.4,5.45,5.27,5.38,524400.0],["2023-08-18",5.3,5.58,5.23,5.44,612100.0],["2023-08-21",5.43,5.64,5.25,5.56,500800.0],["2023-08-22",5.62,5.71,5.42,5.6,493200.0],["2023-08-23",5.63,5.73,5.43,5.45,545600.0],["2023-08-24",5.53,5.615,5.33,5.38,764100.0],["2023-08-25",5.38,5.538,5.285,5.45,464300.0],["2023-08-28",5.49,5.67,5.413,5.53,1071500.0],["2023-08-29",5.53,5.589,5.36,5.4,310400.0],["2023-08-30",5.39,5.5,5.265,5.49,606500.0],["2023-08-31",5.52,5.61,5.32,5.35,712500.0],["2023-09-01",5.37,5.61,5.27,5.34,909200.0],["2023-09-05",5.59,6.08,5.58,5.8,1138300.0],["2023-09-06",5.83,5.94,5.63,5.92,744700.0],["2023-09-07",5.87,5.9,5.53,5.54,639100.0],["2023-09-08",5.53,5.75,5.4,5.51,687300.0],["2023-09-11",5.55,5.75,5.48,5.57,600100.0],["2023-09-12",5.55,5.78,5.42,5.69,579300.0],["2023-09-13",4.91,5.33,4.775,5.135,2672200.0],["2023-09-14",5.15,5.195,4.365,4.505,1733700.0],["2023-09-15",4.51,4.52,4.2,4.47,2194700.0],["2023-09-18",4.44,4.469,4.16,4.23,1103400.0],["2023-09-19",4.23,4.41,4.16,4.39,814200.0],["2023-09-20",4.38,4.56,4.21,4.22,931600.0],["2023-09-21",4.17,4.19,3.93,3.96,871700.0],["2023-09-22",3.99,4.07,3.77,3.83,888200.0],["2023-09-25",3.98,4.06,3.65,3.93,1826500.0],["2023-09-26",3.95,4.15,3.74,3.77,1738600.0],["2023-09-27",3.77,3.995,3.73,3.97,1175300.0],["2023-09-28",3.94,4.0,3.785,3.99,1395800.0],["2023-09-29",4.12,4.12,3.76,3.87,1020800.0],["2023-10-02",3.86,3.86,3.505,3.58,1329100.0],["2023-10-03",3.5,3.69,3.38,3.61,2793500.0],["2023-10-04",3.54,3.75,3.54,3.66,2246100.0],["2023-10-05",3.63,3.855,3.62,3.77,1251200.0],["2023-10-06",3.72,3.83,3.665,3.8,1009900.0],["2023-10-09",3.75,3.795,3.57,3.65,710800.0],["2023-10-10",3.64,3.9,3.64,3.8,1207800.0],["2023-10-11",3.82,3.93,3.39,3.46,1138600.0],["2023-10-12",3.42,3.42,3.16,3.2,1442500.0],["2023-10-13",3.2,3.385,3.13,3.35,1321700.0],["2023-10-16",3.36,3.4,2.93,3.06,1606100.0],["2023-10-17",3.01,3.155,3.01,3.11,3266000.0],["2023-10-18",3.05,3.155,2.96,3.1,1211800.0],["2023-10-19",3.12,3.216,2.95,2.99,1230800.0],["2023-10-20",2.99,3.12,2.955,3.06,1086000.0],["2023-10-23",3.04,3.16,2.959,3.0,1696700.0],["2023-10-24",3.01,3.16,2.925,2.98,1039100.0],["2023-10-25",2.91,2.95,2.8,2.81,1047500.0],["2023-10-26",2.83,2.97,2.8,2.92,1067900.0],["2023-10-27",2.92,3.02,2.745,2.8,1704100.0],["2023-10-30",2.85,3.055,2.81,2.96,957100.0],["2023-10-31",2.94,3.08,2.84,2.96,892500.0],["2023-11-01",3.0,3.11,2.92,3.09,1108200.0],["2023-11-02",3.17,3.29,3.065,3.08,1136800.0],["2023-11-03",3.16,3.61,3.16,3.53,1734500.0],["2023-11-06",3.57,3.67,3.42,3.43,1819000.0],["2023-11-07",3.51,3.89,3.34,3.88,1928400.0],["2023-11-08",3.98,3.98,3.33,3.34,1724600.0],["2023-11-09",3.44,3.87,3.29,3.305,1822700.0],["2023-11-10",3.34,3.37,3.06,3.37,1325400.0],["2023-11-13",3.43,3.52,3.25,3.48,984700.0],["2023-11-14",3.67,3.885,3.67,3.8,1374500.0],["2023-11-15",3.8,4.4,3.8,4.24,1916800.0],["2023-11-16",4.18,4.23,3.85,3.92,1421900.0],["2023-11-17",3.96,4.275,3.9,4.2,1434300.0],["2023-11-20",4.28,4.505,4.15,4.3,1379700.0],["2023-11-21",4.21,4.23,4.0,4.01,778300.0],["2023-11-22",4.09,4.3,4.05,4.25,746800.0],["2023-11-24",4.26,4.45,4.22,4.38,597400.0],["2023-11-27",4.33,4.358,4.14,4.24,1668600.0],["2023-11-28",4.23,4.36,4.18,4.24,659600.0],["2023-11-29",4.26,4.4,4.1,4.19,1686400.0],["2023-11-30",4.31,4.399,3.985,4.06,1844000.0],["2023-12-01",4.05,4.12,3.76,4.04,1544600.0],["2023-12-04",4.0,4.095,3.51,4.09,1519100.0],["2023-12-05",4.02,4.195,3.89,4.005,1050400.0],["2023-12-06",4.07,4.08,3.84,3.85,1093500.0],["2023-12-07",3.85,3.955,3.845,3.9,984100.0],["2023-12-08",3.92,3.99,3.71,3.72,718500.0],["2023-12-11",3.72,3.79,3.565,3.64,1717300.0],["2023-12-12",3.65,3.65,3.36,3.4,996600.0],["2023-12-13",3.38,3.64,3.37,3.62,3080300.0],["2023-12-14",3.74,4.15,3.74,3.99,2029500.0],["2023-12-15",4.04,4.145,3.925,4.01,3808800.0],["2023-12-18",4.01,4.01,3.74,3.75,1311100.0],["2023-12-19",3.72,4.27,3.72,4.26,1927200.0],["2023-12-20",4.23,4.23,3.995,4.1,2250000.0],["2023-12-21",4.18,4.26,4.045,4.11,1216200.0],["2023-12-22",4.17,4.419,4.17,4.37,1480000.0],["2023-12-26",4.49,4.61,4.42,4.55,970000.0],["2023-12-27",4.62,4.66,4.1,4.27,1475400.0],["2023-12-28",4.28,4.505,4.18,4.35,1375600.0],["2023-12-29",4.36,4.36,4.07,4.08,1396600.0],["2024-01-02",4.06,4.3,3.91,4.2,1277300.0],["2024-01-03",4.13,4.76,3.95,4.7,3890600.0],["2024-01-04",4.73,4.97,4.46,4.9,3893300.0],["2024-01-05",5.0,5.54,4.64,5.1,5036800.0],["2024-01-08",4.9,5.29,4.86,5.08,3105200.0],["2024-01-09",4.96,5.28,4.55,5.155,2175200.0],["2024-01-10",5.18,9.15,5.16,7.18,63367900.0],["2024-01-11",7.04,7.1,5.83,6.63,9415000.0],["2024-01-12",6.63,6.899,5.95,6.325,4080900.0],["2024-01-16",6.51,6.84,6.015,6.36,2963400.0],["2024-01-17",6.14,6.38,5.92,6.12,2632700.0],["2024-01-18",6.12,6.19,5.5,5.65,2848500.0],["2024-01-19",5.63,5.63,4.83,5.06,4273300.0],["2024-01-22",5.21,5.6,5.12,5.39,1707000.0],["2024-01-23",5.46,5.54,5.235,5.35,1585400.0],["2024-01-24",5.49,5.955,5.24,5.32,2399600.0],["2024-01-25",5.38,5.495,5.23,5.35,1851400.0],["2024-01-26",5.41,5.6,5.32,5.47,1376800.0],["2024-01-29",5.47,5.99,5.22,5.98,1377100.0],["2024-01-30",5.94,5.98,5.64,5.65,1154800.0],["2024-01-31",5.65,5.835,5.47,5.49,1399000.0],["2024-02-01",5.49,5.83,5.43,5.83,998800.0],["2024-02-02",5.79,5.82,5.58,5.74,1013300.0],["2024-02-05",5.73,6.04,5.54,6.03,1112600.0],["2024-02-06",6.03,6.375,5.87,6.29,1293300.0],["2024-02-07",6.29,6.29,6.0,6.1,1075700.0],["2024-02-08",6.36,6.85,5.835,6.16,9274200.0],["2024-02-09",6.19,6.555,6.06,6.47,2059200.0],["2024-02-12",6.45,6.5,6.055,6.3,2010700.0],["2024-02-13",6.49,6.59,6.22,6.27,2518800.0],["2024-02-14",6.39,7.43,6.33,7.22,3875000.0],["2024-02-15",7.33,8.75,7.28,8.52,5200800.0],["2024-02-16",8.33,8.97,8.15,8.68,3444700.0],["2024-02-20",8.7,8.95,8.1,8.14,1950900.0],["2024-02-21",8.06,8.253,7.56,7.99,2409600.0],["2024-02-22",8.01,8.349,7.813,8.09,1344200.0],["2024-02-23",8.1,8.8,8.1,8.285,1666300.0],["2024-02-26",8.25,8.52,8.201,8.45,1369600.0],["2024-02-27",8.53,10.0,8.49,9.94,4358300.0],["2024-02-28",9.86,10.86,9.62,10.67,3351500.0],["2024-02-29",10.92,10.95,9.9,10.04,3314500.0],["2024-03-01",11.5,12.0,10.84,11.27,5333200.0],["2024-03-04",11.43,11.48,9.23,9.46,5047100.0],["2024-03-05",9.42,9.9,9.131,9.81,2199700.0],["2024-03-06",9.86,9.86,8.22,9.73,3377500.0],["2024-03-07",9.86,10.18,9.48,9.58,1696000.0],["2024-03-08",9.74,10.25,9.345,9.5,1402100.0],["2024-03-11",9.57,10.02,9.43,9.5,1299000.0],["2024-03-12",9.48,9.6,9.1,9.27,978500.0],["2024-03-13",9.3,9.89,9.22,9.85,1159000.0],["2024-03-14",9.79,9.805,8.92,9.05,1755900.0],["2024-03-15",8.95,9.42,8.87,8.88,2708400.0],["2024-03-18",8.9,9.09,8.52,8.91,1213500.0],["2024-03-19",8.77,8.9,8.23,8.65,1693700.0],["2024-03-20",8.62,9.015,8.41,8.95,2096500.0],["2024-03-21",9.14,9.38,8.98,9.15,1031600.0],["2024-03-22",9.1,9.285,8.86,9.15,984200.0],["2024-03-25",9.19,9.595,8.965,9.09,1111700.0],["2024-03-26",9.26,9.555,9.01,9.46,1133200.0],["2024-03-27",9.55,10.0,9.21,10.0,1319500.0],["2024-03-28",9.99,10.12,9.76,10.0,1255300.0],["2024-04-01",10.0,10.18,9.77,10.12,1269600.0],["2024-04-02",9.7,9.7,8.75,8.82,1799700.0],["2024-04-03",8.78,9.21,8.6,9.16,1308900.0],["2024-04-04",9.33,9.47,8.45,8.51,1291100.0],["2024-04-05",8.43,9.065,8.285,9.01,976700.0],["2024-04-08",9.18,9.19,8.8,9.09,842900.0],["2024-04-09",9.09,9.36,8.84,9.34,909300.0],["2024-04-10",8.88,9.04,8.74,9.0,1110400.0],["2024-04-11",9.11,9.37,8.95,9.36,868000.0],["2024-04-12",9.3,9.55,8.79,8.96,1469500.0],["2024-04-15",8.99,9.16,8.53,8.55,1675500.0],["2024-04-16",8.5,8.605,8.13,8.41,1364000.0],["2024-04-17",8.41,8.59,8.155,8.26,1364400.0],["2024-04-18",8.2,8.2,7.64,7.73,1882100.0],["2024-04-19",7.63,7.84,7.25,7.61,3379000.0],["2024-04-22",7.66,7.96,7.5,7.93,2126400.0],["2024-04-23",7.9,8.33,7.9,8.09,1688100.0],["2024-04-24",8.16,8.62,8.04,8.58,1221000.0],["2024-04-25",8.22,8.57,8.22,8.5,1825500.0],["2024-04-26",8.57,8.88,8.46,8.72,1612100.0],["2024-04-29",8.89,9.18,8.7,9.08,1323700.0],["2024-04-30",8.96,9.11,8.675,9.0,1808100.0],["2024-05-01",8.98,10.05,8.795,9.63,2482800.0],["2024-05-02",9.75,9.95,9.405,9.78,1494300.0],["2024-05-03",10.0,10.476,9.87,10.44,3311200.0],["2024-05-06",10.45,10.5,9.955,10.0,1733100.0],["2024-05-07",10.17,10.23,9.825,10.04,850400.0],["2024-05-08",9.67,9.895,9.235,9.49,1254500.0],["2024-05-09",9.26,9.43,7.26,7.5,5695400.0],["2024-05-10",7.52,7.97,7.401,7.56,3844700.0],["2024-05-13",7.67,8.0,7.44,7.91,1741900.0],["2024-05-14",8.1,8.9,8.0,8.6,2359800.0],["2024-05-15",8.94,9.305,8.7,9.27,1493800.0],["2024-05-16",9.34,9.49,8.54,8.55,1126600.0],["2024-05-17",8.54,8.78,8.4,8.73,1264800.0],["2024-05-20",8.78,9.015,8.552,8.63,1121200.0],["2024-05-21",8.48,8.7,8.28,8.3,1284000.0],["2024-05-22",8.51,8.51,8.185,8.26,1074000.0],["2024-05-23",8.31,8.31,7.8,7.98,1692600.0],["2024-05-24",8.07,8.25,7.96,8.02,799700.0],["2024-05-28",8.18,8.28,7.5,7.8,1153000.0],["2024-05-29",7.63,7.84,7.5,7.75,1169700.0],["2024-05-30",7.85,7.92,7.585,7.61,1367100.0],["2024-05-31",7.66,7.89,7.49,7.5,2569200.0],["2024-06-03",7.64,8.165,7.49,7.81,1574600.0],["2024-06-04",7.8,7.91,7.4,7.5,1070200.0],["2024-06-05",7.53,7.89,7.45,7.83,1083900.0],["2024-06-06",7.87,7.885,7.33,7.36,1123900.0],["2024-06-07",7.25,7.33,6.98,6.98,1124200.0],["2024-06-10",6.96,7.07,6.67,6.92,2359500.0],["2024-06-11",6.8,6.985,6.54,6.89,3203600.0],["2024-06-12",7.18,7.34,6.77,6.82,2421400.0],["2024-06-13",6.8,7.19,6.7,7.15,1197600.0],["2024-06-14",7.02,7.03,6.07,6.08,1911000.0],["2024-06-17",6.04,6.25,5.91,6.0,1862300.0],["2024-06-18",5.99,5.99,5.64,5.68,1968200.0],["2024-06-20",5.68,5.69,5.2,5.23,2478600.0],["2024-06-21",5.25,5.55,5.234,5.51,3221300.0],["2024-06-24",5.61,5.73,5.45,5.54,1499700.0],["2024-06-25",5.51,5.61,5.4,5.42,1901500.0],["2024-06-26",5.51,5.51,5.08,5.25,2288300.0],["2024-06-27",5.2,5.4,5.05,5.4,1912000.0],["2024-06-28",5.42,5.55,5.285,5.46,9210100.0],["2024-07-01",5.45,5.59,5.345,5.47,1299800.0],["2024-07-02",5.45,5.59,5.25,5.35,1291800.0],["2024-07-03",5.35,5.47,5.16,5.22,678000.0],["2024-07-05",5.21,5.22,4.93,5.09,996900.0],["2024-07-08",5.2,5.21,4.94,5.08,1559300.0],["2024-07-09",5.07,5.24,4.96,5.23,992000.0],["2024-07-10",5.29,5.29,5.13,5.18,961100.0],["2024-07-11",5.36,5.79,5.36,5.66,2028000.0],["2024-07-12",5.74,6.08,5.67,5.95,1418400.0],["2024-07-15",6.01,6.61,5.97,6.36,2281000.0],["2024-07-16",6.43,7.4,6.43,6.86,6802000.0],["2024-07-17",6.62,6.625,6.195,6.38,2336400.0],["2024-07-18",6.35,6.63,5.84,5.93,1899500.0],["2024-07-19",5.99,5.99,5.695,5.8,1224100.0],["2024-07-22",5.91,6.155,5.86,6.11,1396000.0],["2024-07-23",6.07,6.39,5.95,6.29,1292600.0],["2024-07-24",6.22,6.48,6.06,6.12,1204300.0],["2024-07-25",6.14,6.41,5.95,6.05,1827400.0],["2024-07-26",6.25,6.61,6.15,6.4,1358300.0],["2024-07-29",6.4,6.5,6.0,6.15,1164400.0],["2024-07-30",6.21,6.43,5.845,5.87,1174900.0],["2024-07-31",5.9,6.4,5.76,6.09,1099200.0],["2024-08-01",6.08,6.12,5.273,5.36,1729100.0],["2024-08-02",5.1,5.245,4.9,5.04,1747300.0],["2024-08-05",4.55,4.92,4.401,4.84,2312000.0],["2024-08-06",4.86,5.05,4.705,4.96,1244100.0],["2024-08-07",5.13,5.16,4.65,4.72,1282100.0],["2024-08-08",4.8,4.95,4.595,4.66,1674900.0],["2024-08-09",5.0,5.52,4.805,4.91,2261200.0],["2024-08-12",4.9,5.05,4.81,4.89,968600.0],["2024-08-13",4.9,5.01,4.83,4.9,1236500.0],["2024-08-14",4.95,5.04,4.735,4.75,1113500.0],["2024-08-15",4.93,5.02,4.78,4.99,1251400.0],["2024-08-16",4.99,5.04,4.9,4.99,965200.0],["2024-08-19",5.13,5.13,4.89,5.04,2532400.0],["2024-08-20",5.04,5.08,4.92,5.01,1102200.0],["2024-08-21",5.04,5.42,5.04,5.3,1472100.0],["2024-08-22",5.28,5.73,5.2,5.71,2227900.0],["2024-08-23",5.75,6.14,5.62,5.84,1651300.0],["2024-08-26",5.91,6.04,5.723,5.84,730000.0],["2024-08-27",5.78,5.9,5.57,5.78,1312700.0],["2024-08-28",5.71,5.91,5.65,5.85,835100.0],["2024-08-29",5.92,6.3,5.85,6.11,1192700.0],["2024-08-30",6.2,6.34,5.91,6.05,1495700.0],["2024-09-03",5.99,6.11,5.57,5.6,1170500.0],["2024-09-04",5.55,5.78,5.41,5.5,893500.0],["2024-09-05",5.5,5.585,5.37,5.41,945100.0],["2024-09-06",5.39,5.471,4.955,5.04,1322600.0],["2024-09-09",5.05,5.2,4.92,5.03,1614800.0],["2024-09-10",5.01,5.06,4.95,5.0,999700.0],["2024-09-11",4.96,5.045,4.91,4.99,1141200.0],["2024-09-12",5.0,5.03,4.42,4.53,1601700.0],["2024-09-13",4.53,4.54,4.135,4.47,2648200.0],["2024-09-16",4.51,4.55,4.235,4.36,1400700.0],["2024-09-17",4.38,4.53,4.22,4.3,1391600.0],["2024-09-18",4.3,4.505,4.15,4.29,1585400.0],["2024-09-19",4.47,4.73,4.35,4.62,1432400.0],["2024-09-20",4.63,4.63,4.24,4.25,2822000.0],["2024-09-23",4.25,4.27,4.08,4.09,1190600.0],["2024-09-24",4.1,4.165,3.99,4.09,1654300.0],["2024-09-25",4.09,4.14,3.68,3.76,2893300.0],["2024-09-26",3.86,4.295,3.83,4.27,1726700.0],["2024-09-27",4.21,4.445,4.21,4.28,1200600.0],["2024-09-30",4.3,4.34,4.08,4.16,2293600.0],["2024-10-01",4.16,4.26,4.01,4.24,1498700.0],["2024-10-02",4.18,4.435,4.02,4.36,2103200.0],["2024-10-03",4.29,4.355,4.21,4.25,1301400.0],["2024-10-04",4.36,4.4,4.22,4.23,846800.0],["2024-10-07",4.21,4.44,4.095,4.21,1434700.0],["2024-10-08",4.19,4.3,4.06,4.08,1000600.0],["2024-10-09",4.02,4.15,3.92,3.99,824300.0],["2024-10-10",3.91,3.95,3.78,3.83,1055200.0],["2024-10-11",3.83,4.0,3.75,3.99,962500.0],["2024-10-14",4.01,4.065,3.94,4.01,588000.0],["2024-10-15",4.01,4.165,3.965,4.14,643700.0],["2024-10-16",4.17,4.355,4.07,4.23,914900.0],["2024-10-17",4.23,4.275,4.02,4.06,789400.0],["2024-10-18",4.12,4.23,4.09,4.23,567300.0],["2024-10-21",4.21,4.21,3.895,3.93,841900.0],["2024-10-22",3.9,3.93,3.75,3.9,752500.0],["2024-10-23",3.93,3.96,3.69,3.79,1062000.0],["2024-10-24",3.8,3.82,3.695,3.81,832000.0],["2024-10-25",3.85,3.89,3.728,3.76,701900.0],["2024-10-28",3.85,4.135,3.85,3.92,1171300.0],["2024-10-29",3.87,3.92,3.64,3.78,942000.0],["2024-10-30",3.75,3.94,3.66,3.66,1020300.0],["2024-10-31",3.66,3.7,3.5,3.5,1085900.0],["2024-11-01",3.54,3.67,3.47,3.66,1320300.0],["2024-11-04",3.66,3.81,3.53,3.76,806900.0],["2024-11-05",3.5,3.54,2.85,3.39,3652300.0],["2024-11-06",3.56,3.71,3.35,3.41,1847800.0],["2024-11-07",3.42,3.45,3.03,3.1,2715800.0],["2024-11-08",3.16,3.185,3.0,3.005,1473600.0],["2024-11-11",3.09,3.09,2.755,2.89,1980900.0],["2024-11-12",2.87,2.87,2.745,2.84,1883700.0],["2024-11-13",2.88,3.015,2.62,2.66,1964800.0],["2024-11-14",2.64,2.755,2.55,2.59,1712700.0],["2024-11-15",2.63,2.65,2.345,2.42,2638300.0],["2024-11-18",2.42,2.485,2.31,2.34,2062100.0],["2024-11-19",2.32,2.43,2.29,2.36,1927100.0],["2024-11-20",2.42,2.54,2.33,2.53,2062800.0],["2024-11-21",2.52,2.6,2.33,2.35,1373400.0],["2024-11-22",2.39,2.73,2.37,2.61,1819700.0],["2024-11-25",2.65,2.71,2.47,2.48,1942700.0],["2024-11-26",2.51,2.51,2.41,2.45,1222100.0],["2024-11-27",2.45,2.59,2.45,2.55,1237100.0],["2024-11-29",2.55,2.83,2.55,2.78,1595300.0],["2024-12-02",2.79,3.07,2.645,2.85,2731000.0],["2024-12-03",2.81,2.88,2.57,2.57,1601000.0],["2024-12-04",2.58,2.81,2.55,2.61,1745000.0],["2024-12-05",2.6,2.61,2.29,2.295,1637300.0],["2024-12-06",2.35,2.455,2.28,2.3,1665100.0],["2024-12-09",2.31,2.68,2.3,2.65,1222800.0],["2024-12-10",2.67,2.738,2.46,2.48,1091300.0],["2024-12-11",2.5,2.505,2.22,2.34,1501100.0],["2024-12-12",2.34,2.34,1.98,2.04,3635900.0],["2024-12-13",2.0,2.04,1.81,1.89,3368000.0],["2024-12-16",1.89,2.0,1.82,1.96,2427000.0],["2024-12-17",1.95,2.07,1.8,1.91,2828100.0],["2024-12-18",1.92,1.935,1.65,1.685,2922000.0],["2024-12-19",1.7,1.7,1.55,1.6,3402000.0],["2024-12-20",1.59,1.72,1.55,1.65,3201900.0],["2024-12-23",1.65,1.71,1.56,1.63,1801200.0],["2024-12-24",1.63,1.77,1.62,1.75,807600.0],["2024-12-26",1.72,1.75,1.62,1.7,1317300.0],["2024-12-27",1.67,1.699,1.55,1.61,1814400.0],["2024-12-30",1.61,1.635,1.52,1.61,1624000.0],["2024-12-31",1.61,1.65,1.54,1.63,1479500.0],["2025-01-02",1.63,1.77,1.61,1.65,1338800.0],["2025-01-03",1.66,1.77,1.66,1.71,1835900.0],["2025-01-06",1.75,1.84,1.685,1.75,1762400.0],["2025-01-07",1.75,1.91,1.64,1.65,28604800.0],["2025-01-08",6.07,7.3,4.12,4.3,161196100.0],["2025-01-10",5.03,5.16,3.55,3.66,29628900.0],["2025-01-13",3.7,4.01,3.19,3.46,12612000.0],["2025-01-14",3.43,3.805,3.2,3.63,10803300.0],["2025-01-15",3.63,3.86,3.19,3.86,10563500.0],["2025-01-16",3.82,3.85,3.051,3.25,13277800.0],["2025-01-17",3.15,3.378,3.14,3.16,5400900.0],["2025-01-21",3.17,3.275,2.9,2.92,6816700.0],["2025-01-22",2.88,3.655,2.85,3.5,14329600.0],["2025-01-23",3.41,3.715,3.29,3.49,6780100.0],["2025-01-24",3.485,3.65,3.33,3.38,5667000.0],["2025-01-27",3.31,3.595,3.16,3.37,5507100.0],["2025-01-28",3.35,3.5,3.28,3.41,2901200.0],["2025-01-29",3.4,3.57,3.24,3.25,4120600.0],["2025-01-30",3.27,3.55,3.12,3.49,5324200.0],["2025-01-31",3.47,3.65,3.21,3.22,3704400.0],["2025-02-03",3.08,3.132,2.91,3.06,4478200.0],["2025-02-04",3.03,3.2,3.03,3.17,2052100.0],["2025-02-05",3.15,3.425,3.15,3.32,2761500.0],["2025-02-06",3.41,3.44,3.24,3.26,2834200.0],["2025-02-07",3.26,3.29,2.94,2.99,3708100.0],["2025-02-10",3.0,3.02,2.691,2.735,3528500.0],["2025-02-11",2.71,2.77,2.57,2.755,2270400.0],["2025-02-12",2.69,2.87,2.62,2.84,2043800.0],["2025-02-13",2.79,2.86,2.75,2.81,1523600.0],["2025-02-14",2.84,3.23,2.83,3.16,5276300.0],["2025-02-18",3.24,3.35,3.01,3.02,3004700.0],["2025-02-19",3.0,3.17,3.0,3.09,2414000.0],["2025-02-20",3.07,3.16,3.05,3.06,1290600.0],["2025-02-21",3.1,3.145,2.98,3.01,2230400.0],["2025-02-24",3.01,3.07,2.85,2.88,2586400.0],["2025-02-25",2.85,2.91,2.58,2.59,3466400.0],["2025-02-26",2.62,2.7,2.52,2.605,2175300.0],["2025-02-27",2.61,2.805,2.57,2.59,2496800.0],["2025-02-28",2.55,2.67,2.51,2.61,2721800.0],["2025-03-03",2.62,2.645,2.42,2.43,3053600.0],["2025-03-04",2.34,2.63,2.32,2.56,4004800.0],["2025-03-05",2.61,2.66,2.51,2.55,2530100.0],["2025-03-06",2.49,2.58,2.455,2.55,2991400.0],["2025-03-07",2.58,2.67,2.522,2.58,2238200.0],["2025-03-10",2.51,2.661,2.5,2.52,2056400.0],["2025-03-11",2.53,2.79,2.49,2.75,2248000.0],["2025-03-12",2.75,2.94,2.74,2.92,1976000.0],["2025-03-13",2.92,2.995,2.61,2.655,2444500.0],["2025-03-14",2.83,2.94,2.62,2.93,2993100.0],["2025-03-17",3.0,3.005,2.71,2.77,4015100.0],["2025-03-18",2.84,2.85,2.135,2.28,10685000.0],["2025-03-19",2.28,2.42,2.18,2.34,4886500.0],["2025-03-20",2.29,2.41,2.2,2.26,3195100.0],["2025-03-21",2.2,2.34,2.18,2.31,4938400.0],["2025-03-24",2.33,2.43,2.31,2.42,2321600.0],["2025-03-25",2.39,2.398,2.14,2.15,3499500.0],["2025-03-26",2.175,2.175,1.81,1.81,4576300.0],["2025-03-27",1.8,1.91,1.76,1.845,3659600.0],["2025-03-28",1.82,1.84,1.675,1.71,2761500.0],["2025-03-31",1.65,1.757,1.54,1.68,6901900.0],["2025-04-01",1.65,1.67,1.49,1.5,3727500.0],["2025-04-02",1.48,1.77,1.48,1.63,3351700.0],["2025-04-03",1.5,1.517,1.33,1.37,6776600.0],["2025-04-04",1.35,1.49,1.26,1.48,5311000.0],["2025-04-07",1.42,1.635,1.34,1.53,7785500.0],["2025-04-08",1.575,1.67,1.325,1.34,9389900.0],["2025-04-09",1.34,1.585,1.32,1.55,4640900.0],["2025-04-10",1.47,1.55,1.415,1.53,4251000.0],["2025-04-11",1.53,1.79,1.49,1.76,5517200.0],["2025-04-14",1.8,1.83,1.69,1.81,2949100.0],["2025-04-15",1.81,1.92,1.655,1.7,2167100.0],["2025-04-16",1.64,1.67,1.53,1.58,1820600.0],["2025-04-17",1.61,1.66,1.58,1.65,1350500.0],["2025-04-21",1.6,1.72,1.59,1.59,1437600.0],["2025-04-22",1.63,1.75,1.61,1.73,1905500.0],["2025-04-23",1.795,1.91,1.7,1.71,2640200.0],["2025-04-24",1.74,1.8,1.68,1.77,1581000.0],["2025-04-25",1.75,1.82,1.645,1.77,2299700.0],["2025-04-28",1.75,1.82,1.68,1.76,1694500.0],["2025-04-29",1.76,1.78,1.7,1.71,1622300.0],["2025-04-30",1.68,1.94,1.63,1.9,2886800.0],["2025-05-01",1.9,1.92,1.81,1.9,1671000.0],["2025-05-02",1.9,2.035,1.87,1.89,2907300.0],["2025-05-05",1.88,1.96,1.86,1.87,1409200.0],["2025-05-06",1.87,1.88,1.68,1.71,2835500.0],["2025-05-07",1.72,1.76,1.69,1.7,1576400.0],["2025-05-08",1.74,1.86,1.67,1.81,2447100.0],["2025-05-09",1.68,1.96,1.68,1.82,4857600.0],["2025-05-12",1.94,2.19,1.9,2.0,8698300.0],["2025-05-13",2.06,2.08,1.79,1.795,4260700.0],["2025-05-14",1.82,1.898,1.75,1.78,2750300.0],["2025-05-15",1.76,1.78,1.6,1.71,2843200.0],["2025-05-16",1.74,1.76,1.67,1.745,1272400.0],["2025-05-19",1.72,1.825,1.66,1.68,4156400.0],["2025-05-20",1.74,2.1,1.625,2.09,10250500.0],["2025-05-21",2.075,2.075,1.9,1.96,4878200.0],["2025-05-22",1.91,2.03,1.81,2.0,3059600.0],["2025-05-23",1.94,2.075,1.94,1.99,2314200.0],["2025-05-27",2.08,2.155,1.975,2.0,6336600.0],["2025-05-28",2.0,2.3,1.985,2.25,4253200.0],["2025-05-29",2.29,2.35,2.16,2.27,3089700.0],["2025-05-30",2.22,2.249,2.11,2.17,4703700.0],["2025-06-02",2.2,2.34,2.17,2.2,2629800.0],["2025-06-03",2.22,2.44,2.1,2.34,2824400.0],["2025-06-04",2.35,2.38,2.28,2.32,1104500.0],["2025-06-05",2.32,2.59,2.26,2.55,6256200.0],["2025-06-06",2.58,2.94,2.575,2.84,5921900.0],["2025-06-09",2.95,3.03,2.8,2.83,3729600.0],["2025-06-10",2.84,3.08,2.81,2.91,3739900.0],["2025-06-11",2.94,3.015,2.68,2.7,2933900.0],["2025-06-12",2.66,2.694,2.43,2.54,3667700.0],["2025-06-13",2.5,2.64,2.41,2.59,2485700.0],["2025-06-16",2.63,2.635,2.43,2.52,2373400.0],["2025-06-17",2.56,2.85,2.53,2.81,5165800.0],["2025-06-18",2.8,2.97,2.7,2.76,3520900.0],["2025-06-20",2.83,2.839,2.59,2.61,11689600.0],["2025-06-23",2.62,3.23,2.58,2.6,16165200.0],["2025-06-24",2.64,3.0,2.6,2.97,5849200.0],["2025-06-25",2.97,2.98,2.8,2.9,3533300.0],["2025-06-26",2.89,2.91,2.81,2.87,2813000.0],["2025-06-27",2.9,2.901,2.79,2.81,5968100.0],["2025-06-30",2.82,3.005,2.7,2.73,4799400.0],["2025-07-01",2.76,2.905,2.6,2.83,5816300.0],["2025-07-02",2.83,3.07,2.81,2.92,7685600.0],["2025-07-03",3.01,3.24,2.935,3.19,6181000.0],["2025-07-07",3.18,3.24,3.024,3.1,4536900.0],["2025-07-08",3.18,3.91,3.16,3.89,14106400.0],["2025-07-09",4.18,4.37,3.765,4.05,11623400.0],["2025-07-10",4.06,4.19,3.96,4.06,5646500.0],["2025-07-11",4.0,4.32,3.99,4.18,5056800.0],["2025-07-14",4.19,4.45,4.035,4.22,5837800.0],["2025-07-15",4.22,4.27,4.09,4.18,4958400.0],["2025-07-16",4.18,4.385,4.091,4.33,3527500.0],["2025-07-17",4.31,4.59,4.3,4.45,4190600.0],["2025-07-18",4.58,4.64,4.381,4.63,5027700.0],["2025-07-21",4.68,4.8,4.165,4.44,5194300.0],["2025-07-22",4.45,4.89,4.33,4.87,4159900.0],["2025-07-23",4.95,5.22,4.875,5.14,6297400.0],["2025-07-24",5.25,5.33,5.05,5.13,6590900.0],["2025-07-25",5.18,5.2,4.715,4.95,5328800.0],["2025-07-28",4.98,5.079,4.82,4.88,4330900.0],["2025-07-29",4.88,4.88,4.38,4.45,5200100.0],["2025-07-30",4.42,4.699,4.32,4.36,3281000.0],["2025-07-31",4.295,4.3,4.04,4.06,3580500.0],["2025-08-01",3.94,4.065,3.86,3.91,4047800.0],["2025-08-04",3.95,4.3,3.85,4.23,3672600.0],["2025-08-05",4.29,4.365,4.18,4.26,2431700.0],["2025-08-06",4.28,4.28,4.09,4.25,2545700.0],["2025-08-07",3.255,3.32,2.88,2.97,31400800.0],["2025-08-08",3.05,3.255,2.95,3.0,8489900.0],["2025-08-11",2.98,3.005,2.85,2.92,6034300.0],["2025-08-12",2.9,3.17,2.85,3.11,7472700.0],["2025-08-13",3.16,3.4,3.11,3.33,5985500.0],["2025-08-14",3.28,3.46,3.24,3.43,4438200.0],["2025-08-15",3.41,3.415,3.29,3.33,6149700.0],["2025-08-18",3.33,3.475,3.27,3.4,4851100.0],["2025-08-19",3.38,3.49,3.24,3.46,4569400.0],["2025-08-20",3.4,3.5,3.24,3.47,4893800.0],["2025-08-21",3.46,3.615,3.33,3.6,2507500.0],["2025-08-22",3.65,3.775,3.551,3.58,3676200.0],["2025-08-25",3.58,3.66,3.35,3.35,3032500.0],["2025-08-26",3.35,3.38,3.15,3.22,6605900.0],["2025-08-27",3.24,3.49,3.21,3.37,4569200.0],["2025-08-28",3.39,3.419,2.98,3.01,8695300.0],["2025-08-29",3.03,3.15,3.0,3.06,3284500.0],["2025-09-02",3.01,3.085,2.82,2.84,4436000.0],["2025-09-03",2.84,3.01,2.77,2.99,3953500.0],["2025-09-04",2.99,2.99,2.85,2.98,2211100.0],["2025-09-05",2.97,3.0,2.85,2.96,3614600.0],["2025-09-08",3.028,3.028,2.9,3.0,2567500.0],["2025-09-09",3.01,3.03,2.92,3.02,2076700.0],["2025-09-10",3.03,3.04,2.865,2.91,3842700.0],["2025-09-11",2.91,3.415,2.905,3.4,5587700.0],["2025-09-12",3.4,3.4,3.18,3.22,3002500.0],["2025-09-15",3.26,3.33,3.07,3.23,4540800.0],["2025-09-16",3.25,3.28,3.09,3.1,2309600.0],["2025-09-17",3.11,3.19,2.995,3.04,2676900.0],["2025-09-18",3.1,3.37,3.1,3.29,4881800.0],["2025-09-19",3.31,3.35,3.07,3.09,13041600.0],["2025-09-22",3.05,3.29,2.93,3.25,3109100.0],["2025-09-23",3.25,3.36,3.22,3.26,2229600.0],["2025-09-24",3.35,3.58,3.335,3.41,3129000.0],["2025-09-25",3.395,3.43,3.31,3.39,1968200.0],["2025-09-26",3.39,3.49,3.325,3.34,3970800.0],["2025-09-29",3.37,3.575,3.28,3.54,2864900.0],["2025-09-30",3.53,3.585,3.42,3.55,2228900.0],["2025-10-01",3.54,3.76,3.52,3.7,2288800.0],["2025-10-02",3.77,3.98,3.75,3.97,5391400.0],["2025-10-03",4.02,4.12,3.881,3.96,2387700.0],["2025-10-06",4.03,4.22,4.01,4.16,2781100.0],["2025-10-07",4.21,4.26,4.0,4.12,4106500.0],["2025-10-08",4.12,4.82,4.1,4.53,5798100.0],["2025-10-09",4.54,4.72,4.43,4.45,4196100.0],["2025-10-10",4.5,4.53,4.1,4.32,4691800.0],["2025-10-13",4.35,4.46,4.195,4.345,2662100.0],["2025-10-14",4.26,4.64,4.21,4.45,2509100.0],["2025-10-15",4.51,6.55,4.5,5.92,36027600.0],["2025-10-16",6.06,6.3,5.25,5.305,14788900.0],["2025-10-17",5.225,5.33,4.81,5.03,8342300.0],["2025-10-20",5.19,5.69,5.12,5.56,8624200.0],["2025-10-21",5.55,5.795,5.39,5.71,6171600.0],["2025-10-22",5.47,5.59,5.192,5.5,5892000.0],["2025-10-23",5.57,5.69,5.41,5.59,4471800.0],["2025-10-24",5.8,5.9,5.5,5.59,3636700.0],["2025-10-27",5.6,5.7,5.12,5.25,4662400.0],["2025-10-28",5.27,5.63,5.2,5.59,3208300.0],["2025-10-29",5.58,5.58,5.22,5.37,4102400.0],["2025-10-30",5.46,5.55,4.88,4.9,4833000.0],["2025-10-31",4.89,4.995,4.79,4.95,4391800.0],["2025-11-03",4.87,5.0,4.465,4.57,4280600.0],["2025-11-04",4.37,4.57,4.11,4.15,3966000.0],["2025-11-05",4.21,4.3,4.05,4.08,5258500.0],["2025-11-06",4.02,4.215,3.98,4.05,3263500.0],["2025-11-07",3.91,4.18,3.65,4.09,5469300.0],["2025-11-10",4.23,4.38,3.95,4.12,3450800.0],["2025-11-11",4.08,4.27,4.0,4.24,2686900.0],["2025-11-12",4.32,4.39,4.055,4.06,3053300.0],["2025-11-13",4.0,4.05,3.65,3.66,4396500.0],["2025-11-14",3.51,4.1,3.51,3.99,4179900.0],["2025-11-17",3.94,3.98,3.55,3.64,4424300.0],["2025-11-18",3.61,3.64,3.39,3.53,3639900.0],["2025-11-19",3.49,3.6,3.36,3.4,2560100.0],["2025-11-20",3.52,3.6,3.2,3.23,4121100.0],["2025-11-21",3.21,3.378,3.16,3.29,2989000.0],["2025-11-24",3.36,3.57,3.36,3.54,3614800.0],["2025-11-25",3.62,3.69,3.395,3.51,3982800.0],["2025-11-26",3.53,4.242,3.45,4.02,9700300.0],["2025-11-28",4.055,4.32,3.99,4.3,3920700.0],["2025-12-01",4.2,4.28,3.93,4.0,5435200.0],["2025-12-02",4.05,4.35,3.96,3.97,5811400.0],["2025-12-03",4.03,4.52,4.0,4.47,4931400.0],["2025-12-04",4.47,5.49,4.41,5.18,11176700.0],["2025-12-05",5.15,5.18,4.88,5.13,5898000.0],["2025-12-08",5.37,5.427,4.61,4.63,5082600.0],["2025-12-09",4.59,4.74,4.33,4.35,4229800.0],["2025-12-10",4.3,4.96,4.252,4.94,5354300.0],["2025-12-11",4.92,5.11,4.852,5.0,4708800.0],["2025-12-12",5.0,5.35,4.865,5.14,8110600.0],["2025-12-15",5.16,5.36,5.01,5.08,8153000.0],["2025-12-16",5.0,5.29,4.86,5.0,5540600.0],["2025-12-17",5.0,5.04,4.74,4.78,4470000.0],["2025-12-18",4.91,5.05,4.46,4.5,4452700.0],["2025-12-19",4.54,4.67,4.36,4.36,10755700.0],["2025-12-22",4.43,4.73,4.4,4.57,3115900.0],["2025-12-23",4.54,4.59,4.43,4.53,2146300.0],["2025-12-24",4.52,4.55,4.425,4.53,1011900.0],["2025-12-26",4.52,4.52,4.33,4.41,1753100.0],["2025-12-29",4.36,4.4,4.1,4.12,2843300.0],["2025-12-30",4.12,4.175,4.03,4.08,2266800.0],["2025-12-31",4.04,4.095,3.93,4.07,2718700.0],["2026-01-02",4.13,4.2,4.02,4.19,1494000.0],["2026-01-05",4.21,4.376,4.01,4.06,2789500.0],["2026-01-06",4.06,4.48,4.05,4.36,3344700.0],["2026-01-07",4.42,4.835,4.4,4.73,2850400.0],["2026-01-08",4.7,4.91,4.51,4.52,2846500.0],["2026-01-09",4.57,4.691,4.43,4.56,2564700.0],["2026-01-12",4.52,4.63,4.395,4.58,2031900.0],["2026-01-13",4.61,4.785,4.37,4.7,2402700.0],["2026-01-14",4.68,4.92,4.63,4.74,2375400.0],["2026-01-15",4.75,4.83,4.595,4.67,2819000.0],["2026-01-16",4.75,4.83,4.55,4.58,2785300.0],["2026-01-20",4.44,4.71,4.36,4.58,3053800.0],["2026-01-21",4.58,4.865,4.553,4.76,2276900.0],["2026-01-22",4.82,5.2,4.71,5.0,4045600.0],["2026-01-23",4.98,5.12,4.82,4.83,2128900.0],["2026-01-26",4.8,4.88,4.61,4.77,2103900.0],["2026-01-27",4.79,5.2,4.79,4.97,2032100.0],["2026-01-28",5.0,5.02,4.74,4.75,2391700.0],["2026-01-29",4.72,4.86,4.59,4.6,2000900.0],["2026-01-30",4.52,4.625,4.41,4.43,2221200.0],["2026-02-02",4.37,4.65,4.274,4.59,1847900.0],["2026-02-03",4.59,4.691,4.24,4.41,1644100.0],["2026-02-04",4.41,4.42,4.055,4.07,2671600.0],["2026-02-05",4.0,4.07,3.53,3.55,3609700.0],["2026-02-06",3.69,3.995,3.685,3.93,3273600.0],["2026-02-09",3.9,4.03,3.82,4.0,2055300.0],["2026-02-10",4.04,4.095,3.83,3.86,1767700.0],["2026-02-11",3.89,3.94,3.72,3.88,1724200.0],["2026-02-12",3.92,3.94,3.72,3.79,1656500.0],["2026-02-13",3.85,3.98,3.8,3.85,1498600.0],["2026-02-17",3.82,3.89,3.7,3.85,2038900.0],["2026-02-18",3.83,3.948,3.8,3.93,2131900.0],["2026-02-19",3.95,4.18,3.82,4.14,1900100.0],["2026-02-20",4.09,4.175,3.95,4.01,1845700.0],["2026-02-23",3.97,4.17,3.96,4.07,1205200.0],["2026-02-24",4.09,4.3,4.09,4.23,1388000.0],["2026-02-25",4.27,4.45,4.15,4.17,1431600.0],["2026-02-26",4.17,4.29,4.01,4.27,1983700.0],["2026-02-27",4.12,4.26,4.08,4.21,1690900.0],["2026-03-02",4.0,4.25,3.99,4.15,1933900.0],["2026-03-03",3.97,4.05,3.82,3.93,2183700.0],["2026-03-04",3.84,4.0,3.65,3.82,2764000.0],["2026-03-05",3.88,3.88,3.4,3.41,3949200.0],["2026-03-06",3.35,3.41,3.07,3.15,3828900.0],["2026-03-09",3.08,3.35,3.04,3.33,2909100.0],["2026-03-10",3.38,3.48,3.245,3.29,2428300.0],["2026-03-11",3.26,3.28,3.124,3.15,2244800.0],["2026-03-12",3.16,3.16,3.0,3.09,3748000.0],["2026-03-13",3.19,3.38,3.18,3.36,4554100.0],["2026-03-16",3.4,3.447,3.25,3.27,2174900.0],["2026-03-17",3.27,3.325,3.205,3.22,1787800.0],["2026-03-18",3.21,3.23,3.09,3.13,2173700.0],["2026-03-19",3.06,3.24,3.03,3.17,2646800.0],["2026-03-20",3.17,3.33,3.1,3.11,9276800.0],["2026-03-23",3.18,3.25,3.1,3.12,1424100.0],["2026-03-24",3.1,3.1,2.86,2.92,4529400.0],["2026-03-25",2.975,3.19,2.961,3.1,3300700.0],["2026-03-26",3.04,3.175,2.99,3.03,1792600.0],["2026-03-27",3.01,3.066,2.77,2.77,2587000.0],["2026-03-30",2.825,2.845,2.66,2.68,3347200.0],["2026-03-31",2.79,2.91,2.75,2.88,3473200.0],["2026-04-01",2.95,3.11,2.94,3.05,3004100.0],["2026-04-02",2.91,3.215,2.87,3.2,3285500.0],["2026-04-06",3.2,3.36,3.175,3.22,1744200.0],["2026-04-07",3.16,3.215,3.01,3.15,2146500.0],["2026-04-08",3.302,3.41,3.17,3.21,2081700.0],["2026-04-09",3.16,3.24,3.1,3.12,1584100.0],["2026-04-10",3.14,3.175,3.05,3.09,1380100.0],["2026-04-13",3.06,3.285,3.06,3.21,4689400.0],["2026-04-14",3.99,4.08,3.41,3.48,16419100.0],["2026-04-15",3.52,3.74,3.33,3.44,4278100.0],["2026-04-16",3.45,3.48,3.355,3.47,2058400.0],["2026-04-17",3.56,3.63,3.505,3.52,3260000.0],["2026-04-20",3.46,3.97,3.382,3.82,5264700.0],["2026-04-21",3.82,3.93,3.615,3.7,4052900.0],["2026-04-22",3.74,3.78,3.595,3.69,2321700.0],["2026-04-23",3.68,3.73,3.36,3.44,2883300.0],["2026-04-24",3.42,3.47,3.24,3.29,2722600.0],["2026-04-27",3.28,3.46,3.19,3.26,2872500.0],["2026-04-28",3.26,3.38,3.25,3.35,2346600.0],["2026-04-29",3.325,3.325,3.045,3.25,3977600.0],["2026-04-30",3.27,3.41,3.222,3.29,2972400.0],["2026-05-01",3.31,3.32,3.18,3.27,1609700.0],["2026-05-04",3.25,3.42,3.25,3.41,1762400.0],["2026-05-05",3.47,3.56,3.37,3.49,1670000.0],["2026-05-06",3.49,3.71,3.48,3.64,3566400.0],["2026-05-07",3.62,3.621,3.44,3.5,2137200.0],["2026-05-08",3.45,3.58,3.44,3.51,1635200.0],["2026-05-11",3.57,3.75,3.51,3.56,2270300.0],["2026-05-12",3.52,3.585,3.245,3.26,4527100.0],["2026-05-13",3.25,3.3,3.05,3.2,4248300.0],["2026-05-14",3.23,3.28,3.08,3.14,22775900.0],["2026-05-15",3.05,3.11,2.955,3.07,3701800.0],["2026-05-18",3.07,3.15,2.98,3.04,2950300.0],["2026-05-19",2.97,3.145,2.91,3.06,3389500.0],["2026-05-20",3.06,3.165,3.06,3.11,2944200.0],["2026-05-21",3.05,3.18,3.01,3.15,2070200.0],["2026-05-22",3.19,3.245,3.06,3.07,4182200.0],["2026-05-26",3.08,3.17,2.97,3.05,4075500.0],["2026-05-27",3.06,3.23,3.01,3.06,3540100.0],["2026-05-28",3.04,3.195,2.98,3.13,6174000.0],["2026-05-29",3.13,3.33,3.07,3.3,5008600.0],["2026-06-01",3.29,3.375,3.14,3.21,3401900.0],["2026-06-02",3.15,3.28,3.05,3.24,3216700.0],["2026-06-03",3.23,3.25,3.075,3.12,2585400.0],["2026-06-04",3.13,3.25,2.94,2.96,4219900.0],["2026-06-05",2.93,2.95,2.66,2.68,4682400.0],["2026-06-08",2.74,2.745,2.61,2.69,3344200.0],["2026-06-09",2.73,2.915,2.645,2.82,8767100.0],["2026-06-10",2.76,2.909,2.76,2.82,2679700.0],["2026-06-11",2.82,2.88,2.74,2.77,2952000.0],["2026-06-12",2.77,2.85,2.67,2.68,2252500.0],["2026-06-15",2.75,2.9,2.74,2.85,2786000.0],["2026-06-16",2.86,2.89,2.79,2.83,2006700.0],["2026-06-17",2.85,3.215,2.848,3.04,6254600.0],["2026-06-18",3.1,3.2,3.025,3.15,6743900.0],["2026-06-22",3.19,3.505,3.186,3.36,3762200.0],["2026-06-23",3.28,3.48,3.28,3.35,2862900.0],["2026-06-24",3.36,3.515,3.24,3.28,2972500.0],["2026-06-25",3.35,3.43,3.21,3.26,2851100.0],["2026-06-26",3.23,3.55,3.23,3.42,10364900.0],["2026-06-29",3.43,3.52,3.39,3.45,2524100.0],["2026-06-30",3.45,3.57,3.415,3.49,2350000.0],["2026-07-01",3.48,3.63,3.435,3.56,2876400.0],["2026-07-02",3.605,4.02,3.605,4.01,5315400.0],["2026-07-06",3.96,4.1,3.8346,3.97,3415407.930212],["2026-07-07",3.98,4.17,3.73,4.12,3725542.814528],["2026-07-08",3.98,4.21,3.86,3.98,3375176.477965],["2026-07-09",3.98,4.08,3.86,3.93,2345415.383283],["2026-07-10",3.94,3.95,3.635,3.85,2904974.514777],["2026-07-13",3.77,3.78,3.56,3.64,2465434.296526],["2026-07-14",3.69,3.69,3.56,3.57,1988306.087853],["2026-07-15",3.59,3.65,3.45,3.55,2102697.221862],["2026-07-16",3.5,3.53,3.11,3.17,3675955.352248],["2026-07-17",3.12,3.18,3.055,3.15,2684820.894867],["2026-07-20",3.13,3.25,3.055,3.14,2038630.050609],["2026-07-21",3.12,3.24,3.11,3.16,2099977.390506],["2026-07-22",3.14,3.18,3.1,3.12,1756138.784821],["2026-07-23",3.07,3.25,3.05,3.21,2235817.090759],["2026-07-24",3.21,3.28,3.1,3.18,2309564.258103],["2026-07-27",3.23,3.465,3.23,3.28,3580707.975708],["2026-07-28",3.25,3.415,3.18,3.29,3641714.148517],["2026-07-29",3.28,3.31,3.03,3.17,3087049.988245],["2026-07-30",3.17,3.3,3.17,3.25,1653353.284711],["2026-07-31",3.25,3.32,3.085,3.13,2302366.697981],["2026-08-03",3.14,3.195,3.05,3.18,2489611.276016],["2026-08-04",3.24,3.415,3.24,3.4,1709271.40352],["2026-08-05",3.44,3.54,3.35,3.51,3008841.620166],["2026-08-06",3.505,3.6209,3.37,3.41,1829777.497328],["2026-08-07",3.49,3.545,3.41,3.52,2150869.833787],["2026-08-10",3.55,3.67,3.44,3.665,923623.536679],["2026-08-11",3.65,3.81,3.54,3.79,2519205.878673],["2026-08-12",3.79,3.87,3.72,3.77,1817923.354019],["2026-08-13",3.77,3.82,3.645,3.67,1965934.220602],["2026-08-14",3.64,3.64,3.365,3.55,3701853.001881],["2026-08-17",3.52,3.695,3.4655,3.68,1666437.702907],["2026-08-18",3.67,3.68,3.5602,3.63,2091519.478341],["2026-08-19",3.71,4.12,3.67,4.1,5877543.302599],["2026-08-20",4.06,4.08,3.73,3.74,2742495.878261],["2026-08-21",3.78,4.0951,3.74,3.91,2923050.942506],["2026-08-24",3.89,3.89,3.71,3.78,1924652.941971],["2026-08-25",3.88,4.15,3.85,4.1,3001196.725077],["2026-08-26",4.07,4.19,4.04,4.16,2293338.583877],["2026-08-27",4.16,4.215,4.07,4.09,1693433.52436],["2026-08-28",4.05,4.115,3.89,3.93,2143479.862418],["2026-08-31",3.87,3.9,3.76,3.87,2220954.550339],["2026-09-01",3.82,3.915,3.72,3.83,1696809.205281],["2026-09-02",3.82,4.08,3.795,3.89,2140896.13197],["2026-09-03",3.93,3.9599,3.8,3.92,2637239.484454],["2026-09-04",3.86,3.915,3.81,3.85,1239802.557355],["2026-09-08",3.78,3.83,3.395,3.45,4981016.845961],["2026-09-09",3.51,3.525,3.16,3.17,8650678.405231],["2026-09-10",3.1,3.19,3,3.09,4616472.379659],["2026-09-11",3.13,3.165,3.01,3.13,3278928.696956],["2026-09-14",3.135,3.25,3.1,3.2,2378872.838693]]}