{"t":"SNDL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-01",130.2,132.2,76.6,84.8,931440.0],["2019-08-02",84.2,104.8,84.2,104.5,269390.0],["2019-08-05",106.9,118.2,104.7,117.0,220670.0],["2019-08-06",120.0,132.1,119.9,130.0,218080.0],["2019-08-07",130.5,132.2,122.0,128.5,161120.0],["2019-08-08",129.9,130.5,122.5,123.0,76270.0],["2019-08-09",122.4,125.2,113.6,115.0,61530.0],["2019-08-12",114.7,114.7,95.6,104.4,99570.0],["2019-08-13",102.4,108.8,100.0,103.9,78880.0],["2019-08-14",102.1,113.3,97.0,110.8,96100.0],["2019-08-15",109.5,111.2,97.1,110.8,109980.0],["2019-08-16",110.6,114.9,104.2,105.4,252040.0],["2019-08-19",104.1,108.9,101.2,104.5,136290.0],["2019-08-20",103.7,103.9,97.1,100.0,54690.0],["2019-08-21",99.8,102.78,94.45,100.1,46790.0],["2019-08-22",99.5,99.5,92.6,96.2,37430.0],["2019-08-23",95.8,100.0,95.0,96.4,33350.0],["2019-08-26",95.4,98.5,93.75,95.3,83890.0],["2019-08-27",95.3,97.0,89.5,89.5,71310.0],["2019-08-28",89.1,89.6,84.1,87.5,52390.0],["2019-08-29",87.5,89.8,77.5,78.6,60050.0],["2019-08-30",80.1,81.3,78.0,79.6,25700.0],["2019-09-03",79.4,83.0,68.9,82.1,65120.0],["2019-09-04",82.2,82.3,77.2,78.5,34200.0],["2019-09-05",78.4,83.3,77.6,80.3,26710.0],["2019-09-06",80.1,82.1,76.7,77.0,27270.0],["2019-09-09",77.5,79.05,72.6,77.1,50240.0],["2019-09-10",80.5,81.3,76.1,80.2,102700.0],["2019-09-11",80.3,90.0,80.3,86.7,80590.0],["2019-09-12",86.4,89.4,85.9,86.5,53130.0],["2019-09-13",86.3,89.8,83.0,87.5,45700.0],["2019-09-16",87.5,90.6,86.6,87.9,21120.0],["2019-09-17",88.0,89.5,84.73,87.7,52460.0],["2019-09-18",87.5,88.0,84.5,85.2,45260.0],["2019-09-19",84.0,84.0,75.0,75.0,36220.0],["2019-09-20",76.2,79.6,70.7,70.7,60210.0],["2019-09-23",71.5,75.7,65.0,67.0,115550.0],["2019-09-24",67.0,67.25,58.2,61.9,127180.0],["2019-09-25",62.4,62.4,56.0,56.1,174150.0],["2019-09-26",57.6,57.6,44.4,44.5,207680.0],["2019-09-27",46.0,48.0,40.85,41.1,89330.0],["2019-09-30",41.6,49.0,40.1,47.95,73930.0],["2019-10-01",48.0,50.0,47.2,48.8,36720.0],["2019-10-02",48.5,48.5,45.5,46.6,33760.0],["2019-10-03",46.5,52.1,46.5,49.7,260130.0],["2019-10-04",51.0,51.0,45.6,46.7,87480.0],["2019-10-07",46.5,49.2,42.8,45.2,88120.0],["2019-10-08",44.9,45.4,41.5,44.0,42200.0],["2019-10-09",45.7,52.5,44.67,52.2,211210.0],["2019-10-10",51.3,52.2,43.2,45.4,93250.0],["2019-10-11",44.8,47.5,44.4,44.6,56300.0],["2019-10-14",44.3,45.0,42.74,44.1,22700.0],["2019-10-15",44.9,48.5,43.1,44.8,62090.0],["2019-10-16",44.7,45.1,40.8,41.0,39550.0],["2019-10-17",40.5,42.5,40.4,42.0,61610.0],["2019-10-18",41.7,43.5,39.1,41.0,24890.0],["2019-10-21",40.0,40.2,37.0,39.1,59500.0],["2019-10-22",39.0,40.0,36.5,38.2,40860.0],["2019-10-23",38.0,41.2,36.0,40.8,39660.0],["2019-10-24",40.5,41.22,38.5,39.0,25850.0],["2019-10-25",38.7,39.7,37.7,39.4,23030.0],["2019-10-28",39.3,39.6,36.8,38.0,27290.0],["2019-10-29",37.6,37.6,34.8,35.3,58320.0],["2019-10-30",33.7,35.43,33.5,33.7,37560.0],["2019-10-31",32.0,33.0,30.5,32.5,57070.0],["2019-11-01",32.6,34.0,30.0,31.9,42880.0],["2019-11-04",32.5,32.5,28.7,29.7,63000.0],["2019-11-05",29.5,29.9,27.9,29.3,43920.0],["2019-11-06",28.5,32.5,26.6,32.1,98470.0],["2019-11-07",32.1,35.6,32.0,35.1,72860.0],["2019-11-08",35.8,39.0,35.0,38.0,92430.0],["2019-11-11",38.7,39.4,34.1,38.8,76620.0],["2019-11-12",38.8,40.2,37.0,38.1,81100.0],["2019-11-13",38.0,38.5,34.9,36.1,71260.0],["2019-11-14",34.1,35.7,30.7,32.6,194570.0],["2019-11-15",32.2,32.2,29.5,31.3,90120.0],["2019-11-18",30.8,31.3,28.0,28.1,88640.0],["2019-11-19",28.7,29.6,28.1,28.8,72530.0],["2019-11-20",30.1,30.1,26.7,27.8,79460.0],["2019-11-21",28.1,33.0,27.7,32.2,184330.0],["2019-11-22",32.4,32.4,28.4,29.8,53660.0],["2019-11-25",30.8,31.5,26.7,27.4,44990.0],["2019-11-26",27.7,28.27,25.7,26.5,66300.0],["2019-11-27",26.6,27.1,25.0,25.5,56300.0],["2019-11-29",26.2,26.4,24.2,24.2,31510.0],["2019-12-02",23.8,25.4,21.55,23.7,91240.0],["2019-12-03",22.8,24.3,22.2,23.0,65670.0],["2019-12-04",23.1,23.1,20.8,21.6,122350.0],["2019-12-05",20.5,22.0,19.43,20.9,136830.0],["2019-12-06",20.9,20.9,18.8,19.5,137620.0],["2019-12-09",20.2,23.3,19.7,22.9,178530.0],["2019-12-10",23.0,23.0,20.8,20.8,132250.0],["2019-12-11",20.7,22.6,20.3,22.3,95630.0],["2019-12-12",21.9,24.4,21.3,24.3,138640.0],["2019-12-13",24.3,26.1,23.2,25.2,126080.0],["2019-12-16",25.6,26.6,24.25,25.3,90010.0],["2019-12-17",25.3,26.1,24.6,25.5,59770.0],["2019-12-18",25.5,26.1,22.0,22.9,91600.0],["2019-12-19",23.6,24.5,22.7,24.0,48190.0],["2019-12-20",24.3,24.8,23.1,23.2,46870.0],["2019-12-23",23.6,24.72,23.5,23.7,93510.0],["2019-12-24",24.1,24.8,23.3,23.9,84610.0],["2019-12-26",24.3,25.0,23.25,23.9,85980.0],["2019-12-27",23.9,24.4,22.2,22.7,207560.0],["2019-12-30",23.0,25.2,22.5,24.8,153640.0],["2019-12-31",24.9,31.0,24.3,30.1,244590.0],["2020-01-02",31.0,33.6,26.8,30.3,296000.0],["2020-01-03",28.4,30.0,28.1,28.9,82070.0],["2020-01-06",28.6,30.5,28.1,29.7,69740.0],["2020-01-07",29.6,30.2,27.35,28.4,64350.0],["2020-01-08",29.1,29.4,26.1,27.1,101630.0],["2020-01-09",27.6,30.05,27.2,30.0,142610.0],["2020-01-10",29.7,30.05,27.4,27.5,91440.0],["2020-01-13",27.5,29.5,26.7,29.0,120140.0],["2020-01-14",28.6,31.5,27.3,28.7,242150.0],["2020-01-15",29.2,34.9,28.3,33.7,459060.0],["2020-01-16",35.0,36.6,32.1,32.7,277600.0],["2020-01-17",33.0,35.4,32.6,34.6,133510.0],["2020-01-21",37.0,38.8,32.9,33.5,387410.0],["2020-01-22",34.1,36.5,29.8,30.9,251670.0],["2020-01-23",29.5,29.9,28.0,28.3,274270.0],["2020-01-24",28.7,29.0,25.9,26.3,261960.0],["2020-01-27",24.8,25.9,23.5,25.2,175580.0],["2020-01-28",26.1,26.4,24.0,26.4,119260.0],["2020-01-29",26.0,26.3,24.8,25.8,47830.0],["2020-01-30",19.8,20.4,15.1,15.1,930740.0],["2020-01-31",15.8,15.8,11.7,12.0,590890.0],["2020-02-03",12.9,13.8,11.9,13.5,231750.0],["2020-02-04",14.0,15.5,13.8,14.5,319860.0],["2020-02-05",14.8,15.4,12.8,13.1,185540.0],["2020-02-06",13.3,13.66,12.9,12.9,63850.0],["2020-02-07",12.5,13.1,12.1,12.1,102260.0],["2020-02-10",12.3,12.6,11.3,11.4,144840.0],["2020-02-11",11.0,12.0,11.0,11.9,99260.0],["2020-02-12",11.9,12.0,11.7,11.7,70970.0],["2020-02-13",11.7,12.3,11.7,11.8,64140.0],["2020-02-14",12.5,13.6,11.8,13.5,295450.0],["2020-02-18",13.4,13.95,12.9,13.4,179540.0],["2020-02-19",13.4,13.9,13.1,13.5,101000.0],["2020-02-20",13.5,14.4,13.3,14.0,124550.0],["2020-02-21",14.0,15.7,14.0,15.3,158210.0],["2020-02-24",15.2,16.2,14.4,15.7,147700.0],["2020-02-25",16.0,16.1,14.1,14.9,97590.0],["2020-02-26",14.8,15.1,13.2,14.6,94820.0],["2020-02-27",14.4,15.0,14.1,14.3,81630.0],["2020-02-28",14.0,15.6,13.1,14.2,152420.0],["2020-03-02",14.4,15.4,14.0,14.8,105660.0],["2020-03-03",14.5,15.0,13.5,14.8,94590.0],["2020-03-04",15.0,17.0,14.7,16.5,152290.0],["2020-03-05",16.0,16.5,14.4,14.5,67340.0],["2020-03-06",14.5,14.75,13.3,13.3,49500.0],["2020-03-09",12.5,14.4,10.9,12.2,191050.0],["2020-03-10",12.5,12.8,10.5,10.6,86780.0],["2020-03-11",11.4,11.4,9.1,9.11,83190.0],["2020-03-12",8.41,10.5,6.8,8.1,105220.0],["2020-03-13",8.3,9.03,6.7,7.44,79450.0],["2020-03-16",6.3,7.3,6.3,6.8,56680.0],["2020-03-17",7.5,7.5,6.7,6.7,32040.0],["2020-03-18",6.75,7.0,5.7,6.1,54570.0],["2020-03-19",6.3,7.0,6.1,6.99,51380.0],["2020-03-20",7.2,9.45,7.0,7.9,91420.0],["2020-03-23",8.3,9.27,6.3,7.5,55360.0],["2020-03-24",8.43,8.6,7.5,7.94,47060.0],["2020-03-25",8.11,8.6,7.6,8.2,59620.0],["2020-03-26",8.6,10.5,8.3,10.5,128120.0],["2020-03-27",9.9,11.6,8.7,10.4,109850.0],["2020-03-30",9.9,10.4,9.5,9.5,42190.0],["2020-03-31",5.7,7.5,5.1,6.4,305090.0],["2020-04-01",6.1,6.4,5.5,5.7,101090.0],["2020-04-02",5.7,5.9,4.8,4.94,149650.0],["2020-04-03",5.2,5.4,4.66,4.71,85980.0],["2020-04-06",5.05,5.4,4.81,5.29,128670.0],["2020-04-07",5.45,5.5,4.9,5.18,105440.0],["2020-04-08",5.34,5.8,5.0,5.6,78470.0],["2020-04-09",5.72,6.2,5.6,6.2,140690.0],["2020-04-13",6.1,6.2,5.5,5.9,50720.0],["2020-04-14",6.0,6.0,5.5,5.89,33330.0],["2020-04-15",6.0,6.0,4.7,5.8,85420.0],["2020-04-16",5.9,5.9,5.2,5.31,20490.0],["2020-04-17",5.5,5.7,5.35,5.6,31160.0],["2020-04-20",5.5,6.0,5.3,5.8,72030.0],["2020-04-21",5.4,5.9,5.1,5.4,72020.0],["2020-04-22",5.15,5.5,5.15,5.2,36430.0],["2020-04-23",5.4,5.4,5.1,5.27,24630.0],["2020-04-24",5.4,5.4,4.95,5.0,62510.0],["2020-04-27",5.28,5.4,4.7,4.93,143740.0],["2020-04-28",5.02,5.25,4.8,4.95,52000.0],["2020-04-29",4.96,5.0,4.9,4.99,70460.0],["2020-04-30",5.05,5.9,4.51,5.7,191450.0],["2020-05-01",5.99,6.7,5.5,6.35,128430.0],["2020-05-04",6.5,6.5,5.24,5.78,100990.0],["2020-05-05",5.6,6.0,5.31,5.5,46150.0],["2020-05-06",5.6,5.9,5.2,5.6,43970.0],["2020-05-07",5.77,5.8,5.0,5.15,73820.0],["2020-05-08",5.25,5.48,5.0,5.09,55540.0],["2020-05-11",5.3,5.3,4.95,5.02,63810.0],["2020-05-12",5.27,5.29,4.8,4.93,107270.0],["2020-05-13",5.0,5.0,3.9,3.9,279420.0],["2020-05-14",4.01,4.1,3.7,3.87,140760.0],["2020-05-15",4.6,6.99,4.52,5.5,1198150.0],["2020-05-18",6.1,6.9,5.82,6.1,474690.0],["2020-05-19",6.15,6.15,5.5,5.79,173710.0],["2020-05-20",5.78,5.9,5.3,5.54,94820.0],["2020-05-21",5.78,6.2,5.37,6.05,232020.0],["2020-05-22",6.54,12.8,6.5,8.45,5021260.0],["2020-05-26",9.2,9.84,8.3,9.15,733980.0],["2020-05-27",9.04,9.3,8.11,8.6,344770.0],["2020-05-28",8.8,9.6,8.31,8.8,399630.0],["2020-05-29",8.6,9.0,8.5,8.51,141790.0],["2020-06-01",8.44,8.85,7.5,8.57,153020.0],["2020-06-02",8.51,8.7,8.1,8.3,99590.0],["2020-06-03",8.4,8.5,8.1,8.2,96050.0],["2020-06-04",8.0,8.25,7.7,8.12,131840.0],["2020-06-05",8.0,8.5,7.55,8.2,222650.0],["2020-06-08",8.93,11.0,8.5,10.9,740110.0],["2020-06-09",11.2,12.5,10.6,11.0,532120.0],["2020-06-10",11.2,11.4,9.9,11.0,217450.0],["2020-06-11",9.2,10.2,8.8,9.1,218830.0],["2020-06-12",9.7,10.5,9.24,9.7,128320.0],["2020-06-15",9.45,10.2,9.45,9.95,101730.0],["2020-06-16",10.4,10.6,9.7,10.1,96730.0],["2020-06-17",10.0,10.2,9.13,9.24,104940.0],["2020-06-18",9.3,9.85,8.98,9.1,168180.0],["2020-06-19",9.31,9.5,8.5,8.7,102640.0],["2020-06-22",8.7,8.79,8.07,8.52,67440.0],["2020-06-23",8.6,9.3,8.5,9.1,110960.0],["2020-06-24",9.0,9.0,8.21,8.5,67950.0],["2020-06-25",8.38,8.5,8.0,8.49,51120.0],["2020-06-26",8.53,8.53,8.0,8.03,53480.0],["2020-06-29",8.2,8.28,7.5,8.16,60050.0],["2020-06-30",8.3,8.3,7.5,7.99,63440.0],["2020-07-01",8.0,8.27,7.71,8.04,46440.0],["2020-07-02",8.3,8.3,7.53,7.84,55870.0],["2020-07-06",8.09,8.15,7.7,8.1,50850.0],["2020-07-07",8.0,8.0,7.5,7.7,41310.0],["2020-07-08",7.9,7.9,7.5,7.8,29420.0],["2020-07-09",8.29,8.3,7.7,7.92,55350.0],["2020-07-10",7.99,8.2,7.61,8.11,49830.0],["2020-07-13",8.1,8.99,7.8,8.4,152570.0],["2020-07-14",8.43,8.5,8.0,8.42,42560.0],["2020-07-15",8.6,9.2,8.5,8.8,104450.0],["2020-07-16",9.0,9.4,8.8,9.09,77800.0],["2020-07-17",8.9,8.95,8.2,8.49,93940.0],["2020-07-20",8.7,8.7,8.24,8.35,67740.0],["2020-07-21",8.5,8.5,7.92,8.11,69640.0],["2020-07-22",8.08,8.08,7.03,7.3,180190.0],["2020-07-23",7.7,7.7,6.81,6.99,145930.0],["2020-07-24",6.9,6.99,6.5,6.91,131720.0],["2020-07-27",7.0,7.0,5.8,5.97,264030.0],["2020-07-28",6.45,6.6,5.9,6.3,207260.0],["2020-07-29",6.19,6.5,5.6,6.05,130560.0],["2020-07-30",5.9,5.98,5.68,5.74,98120.0],["2020-07-31",6.0,6.0,5.75,5.84,97960.0],["2020-08-03",6.23,6.24,5.5,5.9,115400.0],["2020-08-04",5.9,6.2,5.6,5.99,230790.0],["2020-08-05",5.8,5.85,5.6,5.75,122200.0],["2020-08-06",5.8,5.89,5.52,5.7,131990.0],["2020-08-07",5.78,5.8,5.3,5.5,205360.0],["2020-08-10",5.55,5.6,5.21,5.42,220970.0],["2020-08-11",5.5,5.6,5.25,5.46,138470.0],["2020-08-12",5.55,7.3,5.2,5.5,3248710.0],["2020-08-13",6.25,7.78,5.88,7.0,6130560.0],["2020-08-14",5.5,5.58,4.34,4.5,5562420.0],["2020-08-17",4.84,4.9,4.5,4.6,2489570.0],["2020-08-18",4.7,4.7,4.11,4.28,2104460.0],["2020-08-19",4.2,4.28,3.72,4.08,1561380.0],["2020-08-20",3.99,4.18,3.71,3.8,1463230.0],["2020-08-21",3.79,4.08,3.7,3.89,1417740.0],["2020-08-24",3.89,3.89,3.0,3.44,1708800.0],["2020-08-25",3.25,3.4,3.2,3.39,621990.0],["2020-08-26",3.36,3.4,3.15,3.27,626870.0],["2020-08-27",3.2,3.27,2.8,3.19,770050.0],["2020-08-28",3.15,3.6,3.11,3.42,886000.0],["2020-08-31",3.77,4.05,3.38,3.4,2454530.0],["2020-09-01",3.19,3.25,3.03,3.12,985750.0],["2020-09-02",3.16,3.2,3.05,3.15,487690.0],["2020-09-03",3.2,3.2,3.02,3.07,548340.0],["2020-09-04",3.07,3.1,2.91,3.08,578790.0],["2020-09-08",3.13,3.18,2.93,3.09,302940.0],["2020-09-09",3.17,3.33,3.03,3.1,594160.0],["2020-09-10",3.04,3.04,2.9,3.0,439170.0],["2020-09-11",2.92,3.02,2.91,2.99,288090.0],["2020-09-14",2.9,2.91,2.73,2.82,538740.0],["2020-09-15",2.86,2.86,2.5,2.7,813910.0],["2020-09-16",2.65,3.0,2.6,2.76,1061320.0],["2020-09-17",2.75,2.75,2.6,2.64,621500.0],["2020-09-18",2.65,2.65,2.45,2.64,1390410.0],["2020-09-21",2.64,2.64,2.26,2.36,1120560.0],["2020-09-22",2.35,2.37,2.2,2.27,1527400.0],["2020-09-23",2.26,2.27,2.03,2.09,1360820.0],["2020-09-24",2.0,2.0,1.65,1.88,2746880.0],["2020-09-25",1.9,1.94,1.79,1.82,983010.0],["2020-09-28",1.94,2.13,1.81,1.93,3008620.0],["2020-09-29",1.88,1.94,1.8,1.9,1623710.0],["2020-09-30",2.0,2.57,1.96,2.41,5019950.0],["2020-10-01",2.6,3.28,2.43,2.6,9010010.0],["2020-10-02",2.3,2.7,2.2,2.46,3008520.0],["2020-10-05",2.55,2.7,2.31,2.39,2458320.0],["2020-10-06",2.34,2.35,2.13,2.2,1886550.0],["2020-10-07",2.31,2.31,2.16,2.2,1281990.0],["2020-10-08",2.19,2.25,2.15,2.22,1772740.0],["2020-10-09",2.35,2.4,2.16,2.22,2622060.0],["2020-10-12",2.2,2.37,2.18,2.23,2817770.0],["2020-10-13",2.21,2.22,2.01,2.13,3538480.0],["2020-10-14",2.07,2.1,1.96,2.02,2249180.0],["2020-10-15",2.0,2.0,1.88,1.91,2003330.0],["2020-10-16",1.9,1.91,1.89,1.9,1593790.0],["2020-10-19",1.92,1.98,1.88,1.93,2262640.0],["2020-10-20",1.96,1.96,1.78,1.84,2943700.0],["2020-10-21",1.87,1.87,1.7,1.72,2437760.0],["2020-10-22",1.73,1.75,1.65,1.75,1405370.0],["2020-10-23",1.83,1.85,1.72,1.76,1417120.0],["2020-10-26",1.85,1.85,1.71,1.74,1316800.0],["2020-10-27",1.73,1.8,1.65,1.7,1250760.0],["2020-10-28",1.67,1.7,1.6,1.61,1431000.0],["2020-10-29",1.64,1.64,1.45,1.58,1789500.0],["2020-10-30",1.51,1.55,1.38,1.44,1987890.0],["2020-11-02",1.45,1.78,1.45,1.65,4649010.0],["2020-11-03",2.02,2.05,1.76,1.86,8235110.0],["2020-11-04",1.9,1.91,1.66,1.73,4423720.0],["2020-11-05",1.9,2.3,1.84,2.2,14665190.0],["2020-11-06",2.8,5.4,2.48,2.5,75225240.0],["2020-11-09",5.89,6.0,3.61,4.59,75681440.0],["2020-11-10",4.1,4.5,3.3,4.38,28826330.0],["2020-11-11",3.8,4.29,3.6,3.86,24114050.0],["2020-11-12",3.45,3.72,2.7,2.84,26499500.0],["2020-11-13",2.97,3.16,2.71,2.8,17271670.0],["2020-11-16",2.75,2.75,2.51,2.62,12699510.0],["2020-11-17",2.43,2.59,2.36,2.5,10443870.0],["2020-11-18",2.47,2.74,2.42,2.59,11087340.0],["2020-11-19",2.78,2.88,2.57,2.63,10641100.0],["2020-11-20",2.6,2.71,2.41,2.55,11108730.0],["2020-11-23",2.52,2.53,2.4,2.41,14136140.0],["2020-11-24",3.46,3.5,2.92,3.01,59086760.0],["2020-11-25",2.83,2.9,2.67,2.8,17768890.0],["2020-11-27",3.0,3.99,3.0,3.72,38909590.0],["2020-11-30",4.94,8.6,4.55,7.29,203778680.0],["2020-12-01",9.12,9.5,5.83,6.53,126002870.0],["2020-12-02",7.17,8.25,6.65,8.08,82329970.0],["2020-12-03",7.71,8.2,7.26,7.73,95038600.0],["2020-12-04",6.95,7.96,6.52,6.64,77084570.0],["2020-12-07",6.05,6.15,5.01,5.24,39233100.0],["2020-12-08",4.67,5.97,4.6,5.11,35483770.0],["2020-12-09",5.37,5.54,4.65,4.9,21586780.0],["2020-12-10",4.72,4.9,4.51,4.75,14285790.0],["2020-12-11",5.29,5.43,4.85,5.06,23884520.0],["2020-12-14",5.24,5.25,4.86,5.13,12947880.0],["2020-12-15",5.13,5.13,4.85,5.0,17950000.0],["2020-12-16",5.01,5.01,4.75,4.79,12969890.0],["2020-12-17",4.7,4.7,4.3,4.39,20017120.0],["2020-12-18",4.35,4.43,4.21,4.36,11638380.0],["2020-12-21",4.55,6.01,4.5,5.05,66929740.0],["2020-12-22",5.32,5.34,4.73,4.8,19756780.0],["2020-12-23",4.7,5.3,4.51,5.0,25479510.0],["2020-12-24",4.91,4.98,4.65,4.73,8655430.0],["2020-12-28",4.97,4.97,4.72,4.77,11299400.0],["2020-12-29",4.77,4.79,4.5,4.62,10441660.0],["2020-12-30",4.71,5.0,4.58,4.85,14346650.0],["2020-12-31",4.78,4.81,4.65,4.74,7618940.0],["2021-01-04",4.84,5.5,4.7,5.5,27380630.0],["2021-01-05",5.47,5.8,5.0,5.4,26823970.0],["2021-01-06",6.58,6.99,5.8,6.05,79353510.0],["2021-01-07",6.54,7.45,6.3,6.85,84529410.0],["2021-01-08",6.85,7.2,6.45,6.82,47681990.0],["2021-01-11",7.35,7.9,6.9,7.09,55772030.0],["2021-01-12",7.1,7.16,6.42,6.68,36086950.0],["2021-01-13",6.6,6.94,6.4,6.58,30057540.0],["2021-01-14",6.7,7.04,6.67,6.9,35452420.0],["2021-01-15",7.43,7.88,7.0,7.14,47034940.0],["2021-01-19",6.76,7.13,6.6,6.9,25614690.0],["2021-01-20",7.09,7.28,6.61,6.81,18915710.0],["2021-01-21",6.77,6.85,6.5,6.61,16086910.0],["2021-01-22",6.42,6.47,6.11,6.45,18062060.0],["2021-01-25",6.33,6.35,5.51,6.0,21939710.0],["2021-01-26",6.05,6.18,5.5,5.6,29290410.0],["2021-01-27",5.05,6.95,4.95,6.01,95204890.0],["2021-01-28",9.58,13.6,6.52,8.25,213614290.0],["2021-01-29",8.32,9.0,7.21,8.15,100486690.0],["2021-02-01",10.0,12.5,9.02,12.1,171372490.0],["2021-02-02",10.8,11.4,9.3,10.4,97698830.0],["2021-02-03",11.8,13.3,11.3,12.1,97979790.0],["2021-02-04",12.5,13.0,11.0,11.5,62360540.0],["2021-02-05",11.9,12.0,11.0,11.3,40763350.0],["2021-02-08",11.5,12.8,11.1,12.8,51042190.0],["2021-02-09",13.9,17.5,13.3,16.5,112096690.0],["2021-02-10",22.1,30.4,19.3,29.5,258048890.0],["2021-02-11",39.6,39.6,21.5,23.8,294029660.0],["2021-02-12",19.3,23.0,17.8,20.8,116715800.0],["2021-02-16",22.4,22.5,20.2,21.9,65251800.0],["2021-02-17",19.4,19.6,17.1,17.2,48617970.0],["2021-02-18",17.3,18.3,14.1,14.5,43756800.0],["2021-02-19",13.7,17.1,12.2,15.3,87323470.0],["2021-02-22",14.25,16.0,14.0,14.3,25526640.0],["2021-02-23",12.9,13.3,11.0,12.6,39724940.0],["2021-02-24",13.2,14.7,12.8,14.5,43329630.0],["2021-02-25",15.4,16.4,13.6,13.7,39148740.0],["2021-02-26",13.9,14.9,13.1,13.3,25541650.0],["2021-03-01",14.1,14.4,13.3,13.5,23743690.0],["2021-03-02",13.75,15.3,13.4,13.8,32077070.0],["2021-03-03",13.7,14.1,12.6,13.0,17900840.0],["2021-03-04",12.3,12.9,10.8,11.6,27817580.0],["2021-03-05",11.8,11.8,9.25,11.35,32034010.0],["2021-03-08",11.4,12.2,10.9,11.8,20448560.0],["2021-03-09",12.49,14.5,11.9,13.9,31380080.0],["2021-03-10",14.4,14.7,12.5,13.1,29124170.0],["2021-03-11",13.35,14.2,13.1,14.2,25310560.0],["2021-03-12",13.4,14.6,13.2,14.2,24493240.0],["2021-03-15",14.3,16.5,14.3,16.2,51228010.0],["2021-03-16",17.45,17.5,14.5,15.1,47262080.0],["2021-03-17",14.1,15.9,13.8,15.4,27031140.0],["2021-03-18",16.2,16.8,14.4,14.6,41934440.0],["2021-03-19",14.6,15.3,14.0,14.9,20875060.0],["2021-03-22",14.15,14.6,12.8,13.0,32758440.0],["2021-03-23",12.5,12.9,11.6,12.1,26549580.0],["2021-03-24",12.2,12.7,11.2,11.25,21786990.0],["2021-03-25",10.7,12.2,10.6,12.2,26712690.0],["2021-03-26",12.3,12.4,11.0,11.3,21365590.0],["2021-03-29",11.6,12.0,11.0,11.2,14007690.0],["2021-03-30",11.1,11.6,10.7,11.4,11571260.0],["2021-03-31",11.8,12.1,11.2,11.3,19891870.0],["2021-04-01",11.6,11.7,11.0,11.0,11652200.0],["2021-04-05",11.2,11.2,10.6,10.7,12489090.0],["2021-04-06",10.55,10.6,10.1,10.2,16093840.0],["2021-04-07",10.25,10.3,9.8,10.0,14197390.0],["2021-04-08",9.96,10.2,9.12,10.1,18082490.0],["2021-04-09",10.05,10.9,10.0,10.0,13939930.0],["2021-04-12",9.83,9.9,9.3,9.3,15724470.0],["2021-04-13",9.12,9.86,8.82,9.8,16955440.0],["2021-04-14",9.61,9.64,9.0,9.0,12729810.0],["2021-04-15",9.08,9.44,8.36,8.52,17882780.0],["2021-04-16",8.23,8.54,7.6,8.47,21290730.0],["2021-04-19",8.2,9.85,8.16,9.4,29532720.0],["2021-04-20",10.3,10.3,8.33,8.42,34327500.0],["2021-04-21",8.37,8.97,8.02,8.69,19951370.0],["2021-04-22",8.72,8.95,8.3,8.34,21295220.0],["2021-04-23",8.5,8.7,8.35,8.35,17662570.0],["2021-04-26",8.59,9.0,8.46,8.71,24490570.0],["2021-04-27",8.92,9.5,8.8,8.95,25444130.0],["2021-04-28",9.01,9.5,8.99,9.4,30757660.0],["2021-04-29",9.41,9.79,8.63,8.98,23084250.0],["2021-04-30",8.86,9.1,8.61,8.64,15479360.0],["2021-05-03",8.76,8.83,8.2,8.28,20358620.0],["2021-05-04",8.22,8.48,7.73,7.9,18661340.0],["2021-05-05",8.26,8.27,7.73,7.8,16878420.0],["2021-05-06",7.63,7.7,7.0,7.13,20873880.0],["2021-05-07",7.39,7.9,7.21,7.66,24478150.0],["2021-05-10",7.73,7.98,7.3,7.32,14366580.0],["2021-05-11",7.0,7.68,6.93,7.4,19966500.0],["2021-05-12",7.83,8.09,7.02,7.03,19580210.0],["2021-05-13",7.36,7.45,6.5,6.9,22488540.0],["2021-05-14",7.01,7.19,6.85,7.07,18902510.0],["2021-05-17",7.01,7.6,6.94,7.55,18393410.0],["2021-05-18",7.61,7.94,7.6,7.9,16530880.0],["2021-05-19",7.44,7.58,7.2,7.28,15049870.0],["2021-05-20",7.35,7.75,7.26,7.74,17855690.0],["2021-05-21",7.87,7.89,7.5,7.55,19500680.0],["2021-05-24",7.54,7.55,7.15,7.18,13325330.0],["2021-05-25",7.26,7.61,7.25,7.58,20406560.0],["2021-05-26",7.65,8.59,7.42,8.57,45070130.0],["2021-05-27",9.1,9.4,8.23,8.45,41973010.0],["2021-05-28",8.65,10.4,8.6,9.7,62261530.0],["2021-06-01",10.3,10.8,9.8,10.0,30257640.0],["2021-06-02",10.2,11.5,10.2,11.3,40450260.0],["2021-06-03",13.75,14.9,12.3,12.9,89364670.0],["2021-06-04",13.3,13.8,10.9,10.9,37546640.0],["2021-06-07",11.5,12.2,11.3,11.6,25902820.0],["2021-06-08",12.2,12.2,11.1,11.6,17851440.0],["2021-06-09",11.7,12.5,11.1,11.4,27238530.0],["2021-06-10",11.4,11.5,10.3,10.3,18843780.0],["2021-06-11",10.6,10.8,10.4,10.5,8150020.0],["2021-06-14",10.6,11.2,10.5,10.6,9162140.0],["2021-06-15",10.6,10.6,10.0,10.0,9316970.0],["2021-06-16",9.89,9.98,9.26,9.9,16226070.0],["2021-06-17",9.69,9.85,9.52,9.6,9243970.0],["2021-06-18",9.59,9.65,9.1,9.23,12116870.0],["2021-06-21",9.23,9.26,8.7,9.13,13476790.0],["2021-06-22",8.91,9.07,8.78,8.92,8817210.0],["2021-06-23",9.12,10.4,9.1,10.0,23332840.0],["2021-06-24",10.5,10.6,10.0,10.0,11023990.0],["2021-06-25",10.05,10.11,9.65,9.7,10933510.0],["2021-06-28",9.8,10.2,9.72,9.79,10972560.0],["2021-06-29",9.9,10.0,9.4,9.5,10870770.0],["2021-06-30",9.54,9.75,9.2,9.49,8560390.0],["2021-07-01",9.44,9.45,9.06,9.2,10155030.0],["2021-07-02",9.24,9.27,8.91,9.0,8554060.0],["2021-07-06",9.1,9.15,8.88,8.9,6498220.0],["2021-07-07",8.96,9.6,8.3,9.58,16486960.0],["2021-07-08",8.87,9.45,8.8,8.93,10100680.0],["2021-07-09",9.05,9.09,8.8,8.91,9393800.0],["2021-07-12",8.91,8.91,8.61,8.65,7373760.0],["2021-07-13",8.67,9.3,8.65,8.75,10263270.0],["2021-07-14",9.02,9.06,8.37,8.4,9320760.0],["2021-07-15",8.43,8.65,8.0,8.17,10691470.0],["2021-07-16",8.29,8.39,8.0,8.12,7617260.0],["2021-07-19",7.8,8.23,7.8,8.09,11072320.0],["2021-07-20",8.21,8.48,7.87,8.41,10540850.0],["2021-07-21",8.51,8.89,8.48,8.7,11276220.0],["2021-07-22",8.73,8.79,8.2,8.25,8052420.0],["2021-07-23",8.27,8.33,7.95,7.97,8486340.0],["2021-07-26",7.97,8.2,7.9,8.18,9663360.0],["2021-07-27",8.07,8.3,7.69,7.86,9914350.0],["2021-07-28",8.1,8.87,8.1,8.5,20262640.0],["2021-07-29",8.8,8.8,8.23,8.23,9232820.0],["2021-07-30",8.18,8.48,8.1,8.25,5739180.0],["2021-08-02",8.33,8.35,8.1,8.15,6545640.0],["2021-08-03",8.19,8.2,7.92,8.15,6691100.0],["2021-08-04",8.03,8.06,7.8,7.81,9028050.0],["2021-08-05",7.94,8.28,7.9,8.2,10110360.0],["2021-08-06",8.17,8.18,7.9,8.05,6436490.0],["2021-08-09",8.01,8.4,7.9,8.32,10269060.0],["2021-08-10",8.3,8.47,8.07,8.15,6923700.0],["2021-08-11",8.17,8.18,7.91,8.07,5776190.0],["2021-08-12",8.1,8.29,7.93,8.26,6811750.0],["2021-08-13",7.96,7.98,7.5,7.5,11924050.0],["2021-08-16",7.65,7.73,7.12,7.33,10652640.0],["2021-08-17",7.17,7.59,7.05,7.13,7670880.0],["2021-08-18",7.23,7.45,7.15,7.25,7317310.0],["2021-08-19",7.16,7.22,6.91,7.0,7692760.0],["2021-08-20",7.03,7.07,6.86,6.97,7269470.0],["2021-08-23",7.09,7.35,6.99,7.25,8401430.0],["2021-08-24",7.28,7.8,7.21,7.7,12625000.0],["2021-08-25",7.64,7.89,7.5,7.76,8249440.0],["2021-08-26",7.68,7.88,7.4,7.4,7587750.0],["2021-08-27",7.48,7.7,7.4,7.62,5793330.0],["2021-08-30",7.61,7.62,7.3,7.47,6007540.0],["2021-08-31",7.41,7.92,7.33,7.8,11002210.0],["2021-09-01",7.79,8.08,7.6,7.69,8840310.0],["2021-09-02",7.69,8.1,7.6,7.99,9075390.0],["2021-09-03",7.98,8.0,7.71,7.75,4379390.0],["2021-09-07",7.79,7.8,7.51,7.55,5881840.0],["2021-09-08",7.54,7.54,7.17,7.32,7042410.0],["2021-09-09",7.29,7.45,7.26,7.34,4532750.0],["2021-09-10",7.4,7.4,7.2,7.22,5480300.0],["2021-09-13",7.22,7.58,7.01,7.42,8265080.0],["2021-09-14",7.43,7.54,7.05,7.1,6370610.0],["2021-09-15",7.2,7.33,7.1,7.3,4451540.0],["2021-09-16",7.24,7.25,7.1,7.19,3600690.0],["2021-09-17",7.18,7.25,7.05,7.25,4928900.0],["2021-09-20",7.02,7.09,6.8,6.84,9447000.0],["2021-09-21",6.99,7.15,6.9,6.92,6304370.0],["2021-09-22",6.99,7.08,6.9,6.97,7793310.0],["2021-09-23",7.2,7.21,6.9,7.02,7984670.0],["2021-09-24",6.94,6.98,6.7,6.73,8824280.0],["2021-09-27",6.78,7.39,6.7,7.28,12829990.0],["2021-09-28",7.09,7.39,6.85,6.86,8747060.0],["2021-09-29",6.92,7.03,6.75,6.76,6623480.0],["2021-09-30",6.83,7.03,6.71,6.78,9313550.0],["2021-10-01",6.83,6.84,6.55,6.7,6646810.0],["2021-10-04",6.67,6.72,6.3,6.3,10192820.0],["2021-10-05",6.33,6.55,6.3,6.41,7508780.0],["2021-10-06",6.32,6.44,6.11,6.35,5945070.0],["2021-10-07",6.4,6.58,6.31,6.48,9163330.0],["2021-10-08",7.4,7.45,6.71,6.8,22060370.0],["2021-10-11",6.74,7.1,6.71,6.75,6125520.0],["2021-10-12",6.73,6.89,6.6,6.63,6735920.0],["2021-10-13",6.67,6.73,6.5,6.63,6335930.0],["2021-10-14",6.65,6.86,6.6,6.64,7304390.0],["2021-10-15",6.72,6.72,6.55,6.56,5466530.0],["2021-10-18",6.55,6.56,6.43,6.51,6089520.0],["2021-10-19",6.52,7.1,6.44,6.89,18199450.0],["2021-10-20",6.77,6.95,6.64,6.8,8126510.0],["2021-10-21",6.72,7.57,6.7,6.99,32261140.0],["2021-10-22",6.85,6.94,6.52,6.6,10424550.0],["2021-10-25",6.59,6.79,6.51,6.65,6573110.0],["2021-10-26",6.68,6.75,6.58,6.65,5731210.0],["2021-10-27",6.66,6.83,6.51,6.53,5206880.0],["2021-10-28",6.54,6.65,6.53,6.61,6192420.0],["2021-10-29",6.56,6.65,6.5,6.5,5115690.0],["2021-11-01",6.55,6.8,6.5,6.57,8686710.0],["2021-11-02",6.64,6.65,6.5,6.51,6037270.0],["2021-11-03",6.54,6.76,6.48,6.59,9512220.0],["2021-11-04",6.65,6.75,6.5,6.53,7928420.0],["2021-11-05",6.54,6.61,6.31,6.43,9940870.0],["2021-11-08",6.48,7.06,6.47,7.0,20918830.0],["2021-11-09",6.94,7.3,6.62,7.2,11237770.0],["2021-11-10",7.03,7.11,6.74,6.78,6554740.0],["2021-11-11",6.85,7.29,6.84,7.2,16415300.0],["2021-11-12",9.15,9.6,8.0,9.2,89319540.0],["2021-11-15",9.0,9.49,8.3,8.3,36076510.0],["2021-11-16",8.15,8.58,7.82,8.35,25455440.0],["2021-11-17",8.24,8.34,7.82,7.94,12596750.0],["2021-11-18",7.97,7.97,7.35,7.45,12841820.0],["2021-11-19",7.59,7.76,7.2,7.31,11231730.0],["2021-11-22",7.23,7.25,6.7,6.9,12238700.0],["2021-11-23",6.83,7.05,6.61,6.72,8355760.0],["2021-11-24",6.7,6.89,6.55,6.76,8207570.0],["2021-11-26",6.5,6.68,6.41,6.54,6079370.0],["2021-11-29",6.59,6.65,6.35,6.35,8970730.0],["2021-11-30",6.35,6.41,6.01,6.22,11400140.0],["2021-12-01",6.32,6.38,5.59,5.66,14549830.0],["2021-12-02",5.77,6.05,5.7,5.92,11921300.0],["2021-12-03",5.99,6.0,5.51,5.64,10539250.0],["2021-12-06",5.54,5.84,5.3,5.74,9074320.0],["2021-12-07",5.86,6.15,5.86,5.98,8440930.0],["2021-12-08",6.1,6.4,5.97,6.17,8965590.0],["2021-12-09",6.12,6.3,5.95,5.97,5788220.0],["2021-12-10",6.04,6.05,5.75,5.86,5614330.0],["2021-12-13",5.81,5.81,5.56,5.7,5576220.0],["2021-12-14",5.57,5.7,5.5,5.62,6254830.0],["2021-12-15",5.6,5.64,5.26,5.6,8855920.0],["2021-12-16",5.72,5.89,5.57,5.89,6998650.0],["2021-12-17",5.72,6.25,5.7,6.04,9226680.0],["2021-12-20",5.88,5.99,5.8,5.92,4616280.0],["2021-12-21",6.03,6.34,6.0,6.25,9451410.0],["2021-12-22",6.23,6.59,6.18,6.55,12132350.0],["2021-12-23",6.56,6.9,6.5,6.7,8975110.0],["2021-12-27",6.63,6.65,6.35,6.42,6619420.0],["2021-12-28",6.3,6.45,6.1,6.11,7582380.0],["2021-12-29",6.02,6.09,5.82,5.9,6242860.0],["2021-12-30",5.89,6.3,5.84,5.94,9478730.0],["2021-12-31",6.01,6.09,5.78,5.78,9896350.0],["2022-01-03",5.9,6.2,5.87,6.19,10438130.0],["2022-01-04",6.2,6.44,5.99,6.41,7640770.0],["2022-01-05",6.25,6.65,6.1,6.12,9511350.0],["2022-01-06",6.2,6.27,5.61,5.82,11588660.0],["2022-01-07",5.81,6.13,5.76,5.96,6808290.0],["2022-01-10",6.0,6.1,5.75,5.85,9689890.0],["2022-01-11",5.8,5.99,5.79,5.88,5513970.0],["2022-01-12",5.9,5.99,5.76,5.8,5328800.0],["2022-01-13",5.87,5.91,5.6,5.6,6491300.0],["2022-01-14",5.61,5.75,5.56,5.64,4467310.0],["2022-01-18",5.57,5.62,5.41,5.47,5625520.0],["2022-01-19",5.53,5.55,5.2,5.21,7636060.0],["2022-01-20",5.26,5.47,5.17,5.18,5630360.0],["2022-01-21",5.03,5.1,4.66,4.78,9294000.0],["2022-01-24",4.51,4.6,4.0,4.6,13621570.0],["2022-01-25",4.52,4.9,4.41,4.76,6400510.0],["2022-01-26",5.0,5.02,4.5,4.59,6036320.0],["2022-01-27",4.68,4.73,4.3,4.32,6103480.0],["2022-01-28",4.32,4.67,4.25,4.53,6700200.0],["2022-01-31",4.46,4.87,4.43,4.78,8346580.0],["2022-02-01",4.96,5.0,4.7,4.92,7074120.0],["2022-02-02",4.93,4.96,4.64,4.87,5372260.0],["2022-02-03",4.68,4.89,4.63,4.85,3275600.0],["2022-02-04",4.8,5.36,4.79,5.3,11109480.0],["2022-02-07",5.4,5.42,5.01,5.03,5992600.0],["2022-02-08",5.06,5.2,4.84,5.03,6723700.0],["2022-02-09",5.53,5.83,5.3,5.69,18214060.0],["2022-02-10",5.45,5.9,5.4,5.59,9542420.0],["2022-02-11",5.59,6.67,5.55,6.63,24699590.0],["2022-02-14",6.36,6.55,6.04,6.1,10972980.0],["2022-02-15",6.19,6.34,6.16,6.22,8553820.0],["2022-02-16",6.18,6.62,6.02,6.39,11900100.0],["2022-02-17",6.3,6.37,6.04,6.11,5828400.0],["2022-02-18",6.11,6.11,5.72,5.75,6624360.0],["2022-02-22",5.45,5.6,5.15,5.24,6142550.0],["2022-02-23",5.41,5.5,5.1,5.1,6558710.0],["2022-02-24",4.69,5.22,4.6,5.18,9014330.0],["2022-02-25",5.27,5.38,4.95,5.11,6266460.0],["2022-02-28",5.0,5.3,5.0,5.17,5337910.0],["2022-03-01",5.15,5.28,5.01,5.05,4357000.0],["2022-03-02",5.1,5.28,5.0,5.26,6276640.0],["2022-03-03",5.23,5.27,4.99,5.1,4223030.0],["2022-03-04",5.05,5.09,4.9,4.99,4082280.0],["2022-03-07",4.94,4.99,4.64,4.72,5039930.0],["2022-03-08",4.7,5.04,4.55,4.83,6613880.0],["2022-03-09",4.96,5.08,4.91,5.03,4724350.0],["2022-03-10",4.96,4.99,4.73,4.97,3963970.0],["2022-03-11",5.0,5.01,4.7,4.75,3514490.0],["2022-03-14",4.62,4.7,4.5,4.69,4903280.0],["2022-03-15",4.55,4.74,4.52,4.71,4765100.0],["2022-03-16",4.7,4.94,4.7,4.85,5144260.0],["2022-03-17",4.82,5.12,4.7,5.04,5018390.0],["2022-03-18",4.98,5.4,4.96,5.22,7185320.0],["2022-03-21",5.42,5.5,5.15,5.32,5427970.0],["2022-03-22",5.42,5.89,5.33,5.85,9271050.0],["2022-03-23",6.27,6.28,5.95,6.06,10277640.0],["2022-03-24",6.19,7.7,6.15,7.46,35269410.0],["2022-03-25",8.66,8.91,7.12,8.12,67235160.0],["2022-03-28",7.66,8.0,7.3,7.78,22335280.0],["2022-03-29",7.42,7.58,7.03,7.25,22110240.0],["2022-03-30",7.33,7.99,7.15,7.18,20982260.0],["2022-03-31",7.38,7.4,6.86,7.0,14192410.0],["2022-04-01",7.03,7.48,6.95,7.0,17362680.0],["2022-04-04",7.07,7.14,6.4,6.71,15011020.0],["2022-04-05",6.62,6.69,6.2,6.46,10912390.0],["2022-04-06",6.5,6.58,6.2,6.32,10763410.0],["2022-04-07",6.24,6.25,5.7,5.84,11018010.0],["2022-04-08",5.8,5.84,5.6,5.6,7084170.0],["2022-04-11",5.68,5.75,5.51,5.64,6840120.0],["2022-04-12",5.66,6.22,5.65,5.69,6230480.0],["2022-04-13",5.8,5.99,5.6,5.93,6391560.0],["2022-04-14",5.64,5.73,5.3,5.31,10966220.0],["2022-04-18",5.4,5.52,5.21,5.36,6489660.0],["2022-04-19",5.3,5.59,5.25,5.56,5912420.0],["2022-04-20",5.57,5.58,5.21,5.26,7388520.0],["2022-04-21",5.34,5.39,5.02,5.06,7279730.0],["2022-04-22",5.0,5.38,5.0,5.21,7115120.0],["2022-04-25",5.26,5.34,5.15,5.31,6472180.0],["2022-04-26",5.32,5.39,4.95,5.01,6855520.0],["2022-04-27",5.05,5.34,5.0,5.28,8912000.0],["2022-04-28",5.38,5.4,4.95,5.06,11030050.0],["2022-04-29",4.94,5.15,4.67,4.69,11046500.0],["2022-05-02",4.63,4.87,4.6,4.82,7342610.0],["2022-05-03",4.83,4.95,4.75,4.85,6027040.0],["2022-05-04",4.82,5.0,4.7,4.97,6659790.0],["2022-05-05",4.9,4.94,4.6,4.65,6739620.0],["2022-05-06",4.62,4.65,4.44,4.55,6496020.0],["2022-05-09",4.42,4.48,4.05,4.1,8533490.0],["2022-05-10",4.27,4.27,3.75,4.0,10668570.0],["2022-05-11",3.9,3.98,3.7,3.71,8027200.0],["2022-05-12",3.56,3.95,3.42,3.75,9292600.0],["2022-05-13",3.95,4.07,3.79,3.84,10478190.0],["2022-05-16",4.28,4.83,4.1,4.65,21500920.0],["2022-05-17",4.43,4.86,4.2,4.37,13738110.0],["2022-05-18",4.33,4.48,4.07,4.13,9038390.0],["2022-05-19",4.1,4.42,4.02,4.39,9116660.0],["2022-05-20",4.4,4.48,4.05,4.16,7222530.0],["2022-05-23",4.17,4.2,3.96,4.01,5899040.0],["2022-05-24",3.94,4.0,3.72,3.83,6117000.0],["2022-05-25",3.8,3.99,3.78,3.91,5319890.0],["2022-05-26",3.9,4.14,3.87,3.96,5509300.0],["2022-05-27",4.0,4.05,3.6,3.89,6727490.0],["2022-05-31",3.93,4.06,3.81,3.92,5913240.0],["2022-06-01",3.92,3.95,3.75,3.75,5629070.0],["2022-06-02",3.75,3.93,3.7,3.86,5003630.0],["2022-06-03",3.81,3.89,3.7,3.77,5151600.0],["2022-06-06",3.82,3.89,3.75,3.76,4335440.0],["2022-06-07",3.73,3.82,3.71,3.8,4665770.0],["2022-06-08",3.77,3.89,3.67,3.67,6114080.0],["2022-06-09",3.67,3.69,3.46,3.47,6542000.0],["2022-06-10",3.42,3.47,3.25,3.29,6295350.0],["2022-06-13",3.15,3.17,2.96,3.0,7838520.0],["2022-06-14",3.02,3.07,2.92,2.94,6280770.0],["2022-06-15",2.95,3.06,2.9,3.03,6649330.0],["2022-06-16",2.94,3.1,2.91,2.94,6566340.0],["2022-06-17",2.93,3.25,2.93,3.13,7097010.0],["2022-06-21",3.24,3.56,3.24,3.53,11413530.0],["2022-06-22",3.44,3.69,3.4,3.52,6836780.0],["2022-06-23",3.54,3.72,3.41,3.7,6405610.0],["2022-06-24",3.8,3.95,3.76,3.9,5816570.0],["2022-06-27",3.89,3.97,3.7,3.85,4896540.0],["2022-06-28",3.83,3.92,3.64,3.67,4120920.0],["2022-06-29",3.5,3.62,3.4,3.41,3778080.0],["2022-06-30",3.35,3.37,3.23,3.26,4092000.0],["2022-07-01",3.29,3.45,3.25,3.33,3142420.0],["2022-07-05",3.28,3.42,3.21,3.42,3495880.0],["2022-07-06",3.38,3.55,3.37,3.47,4268230.0],["2022-07-07",3.49,3.65,3.46,3.59,5694700.0],["2022-07-08",3.5,3.55,3.35,3.37,6442340.0],["2022-07-11",3.28,3.35,3.1,3.12,7422600.0],["2022-07-12",3.13,3.25,3.04,3.16,5443600.0],["2022-07-13",3.11,3.17,3.01,3.1,3972790.0],["2022-07-14",3.05,3.39,2.95,3.29,13934670.0],["2022-07-15",3.27,3.31,3.17,3.19,3709970.0],["2022-07-18",3.27,3.4,3.2,3.25,6563050.0],["2022-07-19",3.26,3.33,3.17,3.24,5917930.0],["2022-07-20",3.2,3.61,3.2,3.53,11580620.0],["2022-07-21",3.54,3.57,3.33,3.38,5898610.0],["2022-07-22",3.35,3.37,3.02,3.12,6242080.0],["2022-07-25",3.14,3.26,2.97,2.97,7304280.0],["2022-07-26",2.77,2.9,2.12,2.28,20077800.0],["2022-07-27",2.42,2.44,2.18,2.32,10612300.0],["2022-07-28",2.27,2.34,2.2,2.32,9625700.0],["2022-07-29",2.29,2.29,2.2,2.25,8633900.0],["2022-08-01",2.24,2.31,2.15,2.28,7639700.0],["2022-08-02",2.25,2.58,2.24,2.46,9973900.0],["2022-08-03",2.51,2.58,2.43,2.46,6131800.0],["2022-08-04",2.48,2.6,2.46,2.53,5375000.0],["2022-08-05",2.51,2.565,2.41,2.53,6244600.0],["2022-08-08",2.52,2.92,2.47,2.81,13009500.0],["2022-08-09",2.8,2.82,2.65,2.69,5660900.0],["2022-08-10",2.75,2.91,2.62,2.85,8146900.0],["2022-08-11",2.95,3.03,2.72,2.77,8398000.0],["2022-08-12",2.85,3.15,2.72,3.0,16161600.0],["2022-08-15",2.91,3.59,2.86,3.17,31655500.0],["2022-08-16",3.21,3.24,2.98,3.06,12165300.0],["2022-08-17",2.99,3.23,2.91,2.97,10446900.0],["2022-08-18",2.92,2.941,2.78,2.89,9596000.0],["2022-08-19",2.79,2.93,2.781,2.9,6368000.0],["2022-08-22",2.8,2.81,2.61,2.76,6226200.0],["2022-08-23",2.76,2.83,2.74,2.77,3574400.0],["2022-08-24",2.72,2.85,2.69,2.78,4914700.0],["2022-08-25",2.81,2.99,2.731,2.96,6721200.0],["2022-08-26",2.93,3.09,2.91,2.95,6559500.0],["2022-08-29",2.9,3.07,2.87,2.94,4541600.0],["2022-08-30",2.94,2.97,2.79,2.79,4339600.0],["2022-08-31",2.8,2.88,2.775,2.85,3361200.0],["2022-09-01",2.82,2.84,2.67,2.72,4642100.0],["2022-09-02",2.7,2.75,2.64,2.68,2871300.0],["2022-09-06",2.66,2.69,2.5,2.5,3470400.0],["2022-09-07",2.48,2.64,2.45,2.58,3169100.0],["2022-09-08",2.54,2.62,2.51,2.61,2657300.0],["2022-09-09",2.61,2.77,2.61,2.74,2522900.0],["2022-09-12",2.75,2.85,2.72,2.8,3003300.0],["2022-09-13",2.72,2.755,2.62,2.62,2451800.0],["2022-09-14",2.66,2.8,2.57,2.8,3095000.0],["2022-09-15",2.76,2.89,2.75,2.78,3229700.0],["2022-09-16",2.73,2.73,2.62,2.64,2495900.0],["2022-09-19",2.59,2.63,2.56,2.59,1892600.0],["2022-09-20",2.58,2.619,2.52,2.52,2292800.0],["2022-09-21",2.54,2.57,2.47,2.51,2341200.0],["2022-09-22",2.49,2.5,2.31,2.32,3500100.0],["2022-09-23",2.29,2.31,2.2,2.3,3849100.0],["2022-09-26",2.22,2.39,2.2,2.2,2466500.0],["2022-09-27",2.24,2.31,2.175,2.24,2784900.0],["2022-09-28",2.21,2.38,2.21,2.37,2401900.0],["2022-09-29",2.31,2.32,2.18,2.2,2662100.0],["2022-09-30",2.19,2.24,2.14,2.18,2332900.0],["2022-10-03",2.23,2.23,2.131,2.21,2270100.0],["2022-10-04",2.25,2.34,2.24,2.3,3093300.0],["2022-10-05",2.27,2.28,2.17,2.26,2564100.0],["2022-10-06",2.24,2.84,2.2,2.79,15208800.0],["2022-10-07",2.71,2.78,2.16,2.18,16905900.0],["2022-10-10",2.18,2.21,2.07,2.09,5278300.0],["2022-10-11",2.06,2.1,1.96,1.99,4760000.0],["2022-10-12",1.99,2.13,1.96,2.13,3732000.0],["2022-10-13",2.0,2.242,2.0,2.19,4277700.0],["2022-10-14",2.18,2.3,2.14,2.15,3129100.0],["2022-10-17",2.21,2.34,2.19,2.22,4364000.0],["2022-10-18",2.26,2.299,2.2,2.21,2523100.0],["2022-10-19",2.2,2.25,2.11,2.12,2587300.0],["2022-10-20",2.11,2.25,2.09,2.12,2398800.0],["2022-10-21",2.12,2.18,2.075,2.17,2095600.0],["2022-10-24",2.16,2.17,2.05,2.12,3300100.0],["2022-10-25",2.12,2.38,2.12,2.32,5826000.0],["2022-10-26",2.28,2.5,2.25,2.38,4278300.0],["2022-10-27",2.39,2.44,2.24,2.24,2700600.0],["2022-10-28",2.26,2.31,2.22,2.29,2091500.0],["2022-10-31",2.26,2.56,2.25,2.46,7449500.0],["2022-11-01",2.5,2.52,2.38,2.41,3011000.0],["2022-11-02",2.43,2.45,2.29,2.3,3223300.0],["2022-11-03",2.2,2.415,2.2,2.38,3598000.0],["2022-11-04",2.42,2.45,2.25,2.32,3007200.0],["2022-11-07",2.33,2.36,2.25,2.34,2683000.0],["2022-11-08",2.32,2.4,2.28,2.33,2847400.0],["2022-11-09",2.34,2.44,2.18,2.19,4945100.0],["2022-11-10",2.26,2.42,2.21,2.4,5157500.0],["2022-11-11",2.38,2.65,2.33,2.6,6298800.0],["2022-11-14",2.8,2.9,2.465,2.62,9949900.0],["2022-11-15",2.67,2.8,2.62,2.68,4812800.0],["2022-11-16",2.68,2.83,2.56,2.59,7169400.0],["2022-11-17",2.525,2.745,2.5,2.73,4637200.0],["2022-11-18",2.72,2.72,2.59,2.6,2852300.0],["2022-11-21",2.56,2.66,2.55,2.65,2588600.0],["2022-11-22",2.63,2.68,2.54,2.55,1932400.0],["2022-11-23",2.54,2.65,2.52,2.61,2113000.0],["2022-11-25",2.61,2.75,2.6,2.71,2056400.0],["2022-11-28",2.66,2.71,2.5,2.52,2635600.0],["2022-11-29",2.57,2.61,2.5,2.57,1928900.0],["2022-11-30",2.57,2.71,2.56,2.71,2984000.0],["2022-12-01",2.7,2.89,2.68,2.88,5665600.0],["2022-12-02",2.79,3.2,2.77,3.13,12218800.0],["2022-12-05",3.09,3.36,3.08,3.12,9169400.0],["2022-12-06",3.11,3.12,2.8,2.825,4163400.0],["2022-12-07",2.81,2.81,2.66,2.66,2469900.0],["2022-12-08",2.7,2.76,2.582,2.61,2623200.0],["2022-12-09",2.59,2.65,2.49,2.5,3474300.0],["2022-12-12",2.52,2.6,2.46,2.59,2609400.0],["2022-12-13",2.65,2.685,2.43,2.44,4643600.0],["2022-12-14",2.43,2.46,2.33,2.37,3111900.0],["2022-12-15",2.32,2.35,2.26,2.27,2130900.0],["2022-12-16",2.3,2.31,2.22,2.27,4014700.0],["2022-12-19",2.26,2.28,2.04,2.05,4515200.0],["2022-12-20",2.05,2.12,2.01,2.06,2777600.0],["2022-12-21",2.07,2.2,2.01,2.08,4402600.0],["2022-12-22",2.065,2.07,1.95,2.03,3839900.0],["2022-12-23",2.03,2.11,1.98,2.08,3173800.0],["2022-12-27",2.04,2.13,2.02,2.02,4678600.0],["2022-12-28",2.01,2.07,1.96,1.99,4728000.0],["2022-12-29",2.0,2.09,1.98,2.05,4384300.0],["2022-12-30",2.02,2.09,2.0,2.09,3062100.0],["2023-01-03",2.1,2.2,2.05,2.07,2913100.0],["2023-01-04",2.08,2.22,2.065,2.21,3299100.0],["2023-01-05",2.16,2.18,2.11,2.12,2210000.0],["2023-01-06",2.13,2.18,2.08,2.13,2380400.0],["2023-01-09",2.14,2.28,2.1,2.13,3954500.0],["2023-01-10",2.15,2.17,2.09,2.14,2362100.0],["2023-01-11",2.17,2.23,2.129,2.17,3069700.0],["2023-01-12",2.225,2.3,2.15,2.3,3795600.0],["2023-01-13",2.25,2.35,2.23,2.27,3021900.0],["2023-01-17",2.27,2.39,2.22,2.35,3987700.0],["2023-01-18",2.35,2.45,2.29,2.29,3262200.0],["2023-01-19",2.27,2.28,2.2,2.22,2391400.0],["2023-01-20",2.25,2.34,2.223,2.3,2550600.0],["2023-01-23",2.32,2.38,2.295,2.35,2354800.0],["2023-01-24",2.34,2.38,2.3,2.33,2394700.0],["2023-01-25",2.27,2.32,2.23,2.29,2693400.0],["2023-01-26",2.32,2.34,2.21,2.23,2675100.0],["2023-01-27",2.21,2.32,2.19,2.27,3477600.0],["2023-01-30",2.22,2.26,2.17,2.18,3384400.0],["2023-01-31",2.2,2.3,2.18,2.3,4597300.0],["2023-02-01",2.28,2.35,2.22,2.33,5472100.0],["2023-02-02",2.34,2.48,2.34,2.39,5938400.0],["2023-02-03",2.35,2.43,2.3,2.3,3531700.0],["2023-02-06",2.29,2.34,2.25,2.27,2639400.0],["2023-02-07",2.27,2.28,2.185,2.26,3971300.0],["2023-02-08",2.25,2.29,2.2,2.2,2179800.0],["2023-02-09",2.23,2.23,2.02,2.04,6430700.0],["2023-02-10",2.04,2.1,2.0,2.04,4515100.0],["2023-02-13",2.05,2.07,2.02,2.03,2814500.0],["2023-02-14",2.06,2.1,1.99,2.09,4694400.0],["2023-02-15",2.06,2.15,2.03,2.15,4251100.0],["2023-02-16",2.11,2.21,2.105,2.13,3608300.0],["2023-02-17",2.13,2.13,2.03,2.07,3571200.0],["2023-02-21",2.03,2.05,1.94,1.94,4095200.0],["2023-02-22",1.96,2.0,1.94,1.99,3104100.0],["2023-02-23",2.02,2.04,1.97,2.01,1907800.0],["2023-02-24",1.96,1.98,1.91,1.92,3410400.0],["2023-02-27",1.96,1.96,1.92,1.95,2386900.0],["2023-02-28",1.94,1.95,1.86,1.88,6258200.0],["2023-03-01",1.87,1.897,1.82,1.82,3786100.0],["2023-03-02",1.82,1.82,1.74,1.78,5190100.0],["2023-03-03",1.8,1.92,1.795,1.9,4120100.0],["2023-03-06",1.9,1.91,1.78,1.8,3439800.0],["2023-03-07",1.79,1.8,1.73,1.73,3579000.0],["2023-03-08",1.74,1.74,1.63,1.63,6202000.0],["2023-03-09",1.63,1.725,1.61,1.62,6511600.0],["2023-03-10",1.63,1.63,1.56,1.56,3848500.0],["2023-03-13",1.5,1.6,1.47,1.52,3727100.0],["2023-03-14",1.56,1.58,1.53,1.53,2245800.0],["2023-03-15",1.48,1.5,1.45,1.48,4352600.0],["2023-03-16",1.47,1.61,1.45,1.59,3735200.0],["2023-03-17",1.57,1.585,1.521,1.56,2647100.0],["2023-03-20",1.55,1.56,1.46,1.46,3421700.0],["2023-03-21",1.49,1.67,1.485,1.58,6337800.0],["2023-03-22",1.58,1.59,1.5,1.5,3899600.0],["2023-03-23",1.54,1.61,1.52,1.54,2076900.0],["2023-03-24",1.54,1.58,1.524,1.57,1957500.0],["2023-03-27",1.57,1.59,1.51,1.545,1983900.0],["2023-03-28",1.52,1.55,1.52,1.54,1248100.0],["2023-03-29",1.54,1.59,1.52,1.57,2145800.0],["2023-03-30",1.57,1.62,1.56,1.57,1645000.0],["2023-03-31",1.57,1.63,1.57,1.6,2123400.0],["2023-04-03",1.59,1.63,1.57,1.59,1404900.0],["2023-04-04",1.6,1.61,1.53,1.54,1446400.0],["2023-04-05",1.55,1.58,1.47,1.48,3196700.0],["2023-04-06",1.49,1.51,1.46,1.51,1856600.0],["2023-04-10",1.5,1.58,1.48,1.55,3494100.0],["2023-04-11",1.56,1.59,1.53,1.55,1726000.0],["2023-04-12",1.585,1.59,1.5,1.51,2236600.0],["2023-04-13",1.52,1.55,1.51,1.51,1920700.0],["2023-04-14",1.53,1.55,1.5,1.51,2722500.0],["2023-04-17",1.51,1.58,1.48,1.57,2998700.0],["2023-04-18",1.57,1.6,1.52,1.52,1777900.0],["2023-04-19",1.52,1.53,1.51,1.52,1513300.0],["2023-04-20",1.51,1.53,1.46,1.47,2740400.0],["2023-04-21",1.48,1.48,1.44,1.44,2158100.0],["2023-04-24",1.46,1.485,1.29,1.42,7365500.0],["2023-04-25",1.4,1.43,1.38,1.39,1392100.0],["2023-04-26",1.38,1.38,1.29,1.37,2770100.0],["2023-04-27",1.38,1.49,1.37,1.47,4102600.0],["2023-04-28",1.45,1.53,1.42,1.49,2318000.0],["2023-05-01",1.47,1.55,1.47,1.54,2533400.0],["2023-05-02",1.53,1.56,1.48,1.53,1795200.0],["2023-05-03",1.52,1.61,1.51,1.56,1717800.0],["2023-05-04",1.56,1.68,1.56,1.61,2959800.0],["2023-05-05",1.64,1.75,1.62,1.73,4155200.0],["2023-05-08",1.72,1.74,1.66,1.73,1744100.0],["2023-05-09",1.72,1.78,1.69,1.75,1873400.0],["2023-05-10",1.78,1.845,1.76,1.81,2955500.0],["2023-05-11",1.84,1.9,1.62,1.63,5275600.0],["2023-05-12",1.66,1.76,1.65,1.69,2758100.0],["2023-05-15",1.66,1.72,1.52,1.69,3067900.0],["2023-05-16",1.67,1.67,1.62,1.63,1107400.0],["2023-05-17",1.62,1.68,1.57,1.66,2303600.0],["2023-05-18",1.65,1.71,1.61,1.65,2849800.0],["2023-05-19",1.65,1.775,1.64,1.76,3820400.0],["2023-05-22",1.79,1.975,1.78,1.83,9744200.0],["2023-05-23",1.8,1.88,1.76,1.79,2705500.0],["2023-05-24",1.78,1.78,1.66,1.71,2381300.0],["2023-05-25",1.72,1.72,1.53,1.565,5259700.0],["2023-05-26",1.56,1.56,1.52,1.56,2524000.0],["2023-05-30",1.59,1.6,1.48,1.48,3972400.0],["2023-05-31",1.49,1.49,1.42,1.42,4214100.0],["2023-06-01",1.43,1.49,1.4,1.45,3023100.0],["2023-06-02",1.49,1.52,1.46,1.48,1648300.0],["2023-06-05",1.475,1.48,1.42,1.45,1630900.0],["2023-06-06",1.45,1.48,1.42,1.48,1686400.0],["2023-06-07",1.49,1.52,1.43,1.48,2269700.0],["2023-06-08",1.46,1.475,1.41,1.45,2148400.0],["2023-06-09",1.43,1.45,1.4,1.41,2196100.0],["2023-06-12",1.4,1.47,1.38,1.44,2836900.0],["2023-06-13",1.43,1.46,1.4,1.44,1973800.0],["2023-06-14",1.44,1.44,1.37,1.4,4010000.0],["2023-06-15",1.4,1.43,1.36,1.42,2035500.0],["2023-06-16",1.42,1.45,1.39,1.4,2111200.0],["2023-06-20",1.4,1.4,1.35,1.38,2604900.0],["2023-06-21",1.39,1.41,1.35,1.37,2875900.0],["2023-06-22",1.37,1.38,1.35,1.38,1660400.0],["2023-06-23",1.36,1.36,1.25,1.25,6000700.0],["2023-06-26",1.27,1.32,1.26,1.29,2372800.0],["2023-06-27",1.29,1.31,1.26,1.31,1978100.0],["2023-06-28",1.29,1.34,1.285,1.34,1795100.0],["2023-06-29",1.33,1.38,1.32,1.36,1373000.0],["2023-06-30",1.37,1.4,1.35,1.37,2085100.0],["2023-07-03",1.37,1.45,1.37,1.42,2550700.0],["2023-07-05",1.4,1.43,1.38,1.4,2156900.0],["2023-07-06",1.39,1.4,1.32,1.32,3384800.0],["2023-07-07",1.33,1.47,1.32,1.44,3246600.0],["2023-07-10",1.43,1.5,1.4,1.49,2870500.0],["2023-07-11",1.49,1.56,1.46,1.47,4143000.0],["2023-07-12",1.49,1.52,1.43,1.47,2928300.0],["2023-07-13",1.46,1.53,1.45,1.49,3245000.0],["2023-07-14",1.48,1.48,1.4,1.4,3259400.0],["2023-07-17",1.4,1.44,1.37,1.42,2093800.0],["2023-07-18",1.42,1.44,1.4,1.42,994000.0],["2023-07-19",1.4,1.48,1.4,1.47,3334000.0],["2023-07-20",1.46,1.46,1.38,1.38,2137200.0],["2023-07-21",1.39,1.416,1.35,1.39,1625800.0],["2023-07-24",1.4,1.44,1.36,1.41,2571400.0],["2023-07-25",1.41,1.42,1.37,1.37,1970000.0],["2023-07-26",1.42,1.54,1.42,1.48,7390700.0],["2023-07-27",1.49,1.56,1.45,1.47,4403100.0],["2023-07-28",1.5,1.55,1.48,1.54,3349600.0],["2023-07-31",1.57,1.67,1.55,1.67,4696100.0],["2023-08-01",1.64,1.64,1.57,1.595,2385300.0],["2023-08-02",1.53,1.59,1.48,1.51,2947200.0],["2023-08-03",1.49,1.54,1.46,1.52,1841800.0],["2023-08-04",1.54,1.57,1.49,1.49,2295500.0],["2023-08-07",1.49,1.505,1.431,1.49,2579200.0],["2023-08-08",1.48,1.65,1.45,1.65,6282700.0],["2023-08-09",1.65,1.65,1.545,1.6,4786100.0],["2023-08-10",1.6,1.63,1.565,1.59,2459900.0],["2023-08-11",1.57,1.64,1.555,1.59,2457400.0],["2023-08-14",1.6,1.65,1.52,1.65,4054300.0],["2023-08-15",1.62,1.64,1.56,1.58,2552000.0],["2023-08-16",1.57,1.75,1.54,1.74,11873400.0],["2023-08-17",1.74,1.82,1.685,1.77,7389200.0],["2023-08-18",1.72,1.84,1.69,1.81,7246900.0],["2023-08-21",1.82,1.82,1.625,1.64,3956500.0],["2023-08-22",1.65,1.74,1.64,1.73,3384500.0],["2023-08-23",1.74,1.74,1.67,1.72,3423100.0],["2023-08-24",1.68,1.69,1.55,1.55,3638600.0],["2023-08-25",1.55,1.61,1.55,1.58,1682500.0],["2023-08-28",1.57,1.59,1.5,1.5,2878900.0],["2023-08-29",1.5,1.56,1.48,1.54,2517100.0],["2023-08-30",1.54,1.72,1.509,1.66,9324900.0],["2023-08-31",1.67,1.9,1.66,1.79,13505600.0],["2023-09-01",1.84,1.86,1.75,1.76,6828900.0],["2023-09-05",1.75,2.02,1.721,1.9,11406700.0],["2023-09-06",1.95,2.02,1.79,1.84,8944600.0],["2023-09-07",1.82,1.92,1.74,1.88,5513800.0],["2023-09-08",1.89,1.955,1.84,1.95,6989900.0],["2023-09-11",1.97,2.219,1.96,2.18,17315300.0],["2023-09-12",2.16,2.265,2.05,2.1,9042700.0],["2023-09-13",2.09,2.265,2.03,2.19,7846300.0],["2023-09-14",2.19,2.3,2.14,2.17,8898600.0],["2023-09-15",2.25,2.36,2.115,2.15,10136700.0],["2023-09-18",2.15,2.157,2.0,2.02,6412500.0],["2023-09-19",2.04,2.11,1.955,1.96,5727400.0],["2023-09-20",1.99,2.126,1.93,1.98,6133000.0],["2023-09-21",1.94,1.99,1.88,1.9,4952000.0],["2023-09-22",1.92,1.98,1.881,1.93,3044400.0],["2023-09-25",1.91,2.115,1.88,2.08,6323500.0],["2023-09-26",2.04,2.138,1.97,1.99,4320900.0],["2023-09-27",2.03,2.09,1.94,1.97,5271600.0],["2023-09-28",1.96,1.99,1.82,1.92,5057600.0],["2023-09-29",1.9,1.96,1.88,1.9,3314700.0],["2023-10-02",1.9,1.9,1.73,1.75,4360200.0],["2023-10-03",1.73,1.75,1.65,1.68,4578800.0],["2023-10-04",1.65,1.76,1.622,1.71,4257600.0],["2023-10-05",1.69,1.746,1.665,1.71,2335900.0],["2023-10-06",1.68,1.74,1.66,1.69,1817200.0],["2023-10-09",1.64,1.67,1.58,1.61,2785300.0],["2023-10-10",1.6,1.71,1.6,1.67,2176300.0],["2023-10-11",1.66,1.7,1.6,1.6,2337300.0],["2023-10-12",1.61,1.62,1.52,1.54,2378900.0],["2023-10-13",1.53,1.59,1.52,1.55,2439800.0],["2023-10-16",1.56,1.59,1.524,1.58,2230500.0],["2023-10-17",1.57,1.61,1.561,1.59,1643500.0],["2023-10-18",1.58,1.59,1.5,1.51,3473200.0],["2023-10-19",1.5,1.55,1.48,1.49,2317400.0],["2023-10-20",1.49,1.5,1.44,1.45,2159900.0],["2023-10-23",1.43,1.45,1.39,1.41,2058200.0],["2023-10-24",1.41,1.48,1.41,1.47,1593200.0],["2023-10-25",1.45,1.46,1.37,1.37,1610400.0],["2023-10-26",1.38,1.41,1.35,1.36,1692500.0],["2023-10-27",1.37,1.38,1.32,1.33,2397700.0],["2023-10-30",1.33,1.37,1.31,1.35,1710300.0],["2023-10-31",1.35,1.455,1.34,1.44,2059700.0],["2023-11-01",1.44,1.46,1.39,1.44,1366100.0],["2023-11-02",1.45,1.53,1.45,1.53,1892000.0],["2023-11-03",1.54,1.61,1.54,1.56,2158200.0],["2023-11-06",1.58,1.59,1.48,1.5,1911200.0],["2023-11-07",1.5,1.52,1.46,1.52,1245900.0],["2023-11-08",1.52,1.55,1.452,1.47,1865800.0],["2023-11-09",1.47,1.49,1.38,1.38,2009800.0],["2023-11-10",1.4,1.445,1.35,1.43,2939100.0],["2023-11-13",1.46,1.61,1.419,1.6,5445400.0],["2023-11-14",1.6,1.6,1.49,1.53,5337500.0],["2023-11-15",1.53,1.61,1.5,1.5,5728600.0],["2023-11-16",1.5,1.51,1.39,1.43,5593600.0],["2023-11-17",1.45,1.52,1.433,1.48,5991500.0],["2023-11-20",1.48,1.55,1.48,1.53,2500400.0],["2023-11-21",1.52,1.52,1.47,1.48,1385200.0],["2023-11-22",1.51,1.51,1.46,1.48,1377900.0],["2023-11-24",1.47,1.52,1.47,1.5,579600.0],["2023-11-27",1.49,1.5,1.44,1.46,1951600.0],["2023-11-28",1.45,1.45,1.41,1.41,1927800.0],["2023-11-29",1.44,1.48,1.42,1.42,3093600.0],["2023-11-30",1.43,1.45,1.4,1.43,1528200.0],["2023-12-01",1.44,1.5,1.42,1.5,2050100.0],["2023-12-04",1.49,1.575,1.48,1.53,4405800.0],["2023-12-05",1.51,1.55,1.44,1.45,2966200.0],["2023-12-06",1.46,1.515,1.45,1.46,1815100.0],["2023-12-07",1.47,1.49,1.44,1.45,1790600.0],["2023-12-08",1.45,1.5,1.44,1.475,2354100.0],["2023-12-11",1.47,1.49,1.41,1.43,2679000.0],["2023-12-12",1.43,1.43,1.4,1.4,3295500.0],["2023-12-13",1.4,1.48,1.4,1.48,4017000.0],["2023-12-14",1.47,1.55,1.46,1.51,4080000.0],["2023-12-15",1.49,1.52,1.46,1.48,2072200.0],["2023-12-18",1.47,1.48,1.42,1.42,2670000.0],["2023-12-19",1.42,1.47,1.42,1.44,5087900.0],["2023-12-20",1.43,1.5,1.41,1.42,4577200.0],["2023-12-21",1.42,1.47,1.42,1.46,2134000.0],["2023-12-22",1.44,1.59,1.43,1.54,7086500.0],["2023-12-26",1.54,1.6,1.52,1.57,3598400.0],["2023-12-27",1.57,1.62,1.535,1.55,4334000.0],["2023-12-28",1.55,1.69,1.53,1.64,7484600.0],["2023-12-29",1.65,1.71,1.63,1.64,4030300.0],["2024-01-02",1.6,1.68,1.57,1.58,3997100.0],["2024-01-03",1.55,1.62,1.51,1.59,3943300.0],["2024-01-04",1.6,1.6,1.55,1.58,2368500.0],["2024-01-05",1.57,1.61,1.55,1.61,2385500.0],["2024-01-08",1.6,1.68,1.56,1.67,4846200.0],["2024-01-09",1.67,1.687,1.56,1.57,5457600.0],["2024-01-10",1.57,1.57,1.49,1.51,3791200.0],["2024-01-11",1.51,1.51,1.47,1.47,2063600.0],["2024-01-12",1.48,1.51,1.46,1.48,1955600.0],["2024-01-16",1.48,1.52,1.45,1.49,4463300.0],["2024-01-17",1.5,1.5,1.45,1.45,3035200.0],["2024-01-18",1.47,1.47,1.37,1.37,3185100.0],["2024-01-19",1.4,1.44,1.36,1.44,2621900.0],["2024-01-22",1.44,1.49,1.42,1.43,2628000.0],["2024-01-23",1.43,1.47,1.43,1.45,1975000.0],["2024-01-24",1.46,1.46,1.41,1.41,2208600.0],["2024-01-25",1.41,1.435,1.39,1.43,1876500.0],["2024-01-26",1.41,1.44,1.4,1.41,1615200.0],["2024-01-29",1.4,1.42,1.38,1.41,4303000.0],["2024-01-30",1.4,1.4,1.33,1.34,6219900.0],["2024-01-31",1.33,1.38,1.32,1.33,3449300.0],["2024-02-01",1.35,1.41,1.33,1.39,3997400.0],["2024-02-02",1.38,1.38,1.33,1.36,2593300.0],["2024-02-05",1.36,1.365,1.33,1.33,1457400.0],["2024-02-06",1.33,1.4,1.32,1.4,3175900.0],["2024-02-07",1.39,1.39,1.34,1.34,1772800.0],["2024-02-08",1.35,1.39,1.34,1.36,1912400.0],["2024-02-09",1.38,1.41,1.37,1.38,1716000.0],["2024-02-12",1.37,1.42,1.37,1.38,1985400.0],["2024-02-13",1.37,1.38,1.3,1.33,3510000.0],["2024-02-14",1.35,1.38,1.33,1.38,4827700.0],["2024-02-15",1.37,1.446,1.363,1.43,4209400.0],["2024-02-16",1.42,1.49,1.41,1.49,3794700.0],["2024-02-20",1.44,1.46,1.36,1.36,3587800.0],["2024-02-21",1.36,1.4,1.35,1.38,2417600.0],["2024-02-22",1.38,1.389,1.355,1.37,1993200.0],["2024-02-23",1.37,1.38,1.35,1.37,1286700.0],["2024-02-26",1.36,1.4,1.36,1.36,1834700.0],["2024-02-27",1.36,1.43,1.36,1.425,2146400.0],["2024-02-28",1.4,1.43,1.38,1.38,1717600.0],["2024-02-29",1.39,1.4,1.35,1.35,2254200.0],["2024-03-01",1.36,1.4,1.34,1.38,2591800.0],["2024-03-04",1.36,1.37,1.33,1.36,3217100.0],["2024-03-05",1.35,1.38,1.315,1.33,3006400.0],["2024-03-06",1.34,1.36,1.32,1.33,3224300.0],["2024-03-07",1.33,1.36,1.32,1.33,1904700.0],["2024-03-08",1.34,1.4,1.33,1.36,3341600.0],["2024-03-11",1.36,1.38,1.33,1.33,2440000.0],["2024-03-12",1.33,1.35,1.31,1.35,2087300.0],["2024-03-13",1.34,1.37,1.33,1.34,1728400.0],["2024-03-14",1.35,1.35,1.31,1.31,2357800.0],["2024-03-15",1.32,1.4,1.31,1.4,4903300.0],["2024-03-18",1.41,1.52,1.38,1.49,9028600.0],["2024-03-19",1.46,1.509,1.42,1.49,3879700.0],["2024-03-20",1.48,1.54,1.45,1.53,5474400.0],["2024-03-21",1.55,1.55,1.4,1.44,7832900.0],["2024-03-22",1.43,1.77,1.42,1.75,18553800.0],["2024-03-25",1.75,1.81,1.68,1.73,10605700.0],["2024-03-26",1.72,1.99,1.71,1.97,15043000.0],["2024-03-27",1.99,2.19,1.87,2.18,17923300.0],["2024-03-28",2.1,2.12,1.99,2.005,14186900.0],["2024-04-01",2.0,2.03,1.91,1.97,8652200.0],["2024-04-02",1.96,2.12,1.92,2.04,8212300.0],["2024-04-03",2.04,2.53,1.98,2.5,23257300.0],["2024-04-04",2.67,2.67,2.23,2.27,27318600.0],["2024-04-05",2.17,2.27,2.12,2.2,9893200.0],["2024-04-08",2.21,2.41,2.16,2.27,9001300.0],["2024-04-09",2.13,2.26,2.07,2.09,9160300.0],["2024-04-10",2.015,2.2,1.98,2.07,6356700.0],["2024-04-11",2.07,2.12,1.96,2.09,6094200.0],["2024-04-12",2.09,2.165,1.97,2.0,4624000.0],["2024-04-15",1.98,2.06,1.915,1.92,5498300.0],["2024-04-16",1.91,2.0,1.88,1.98,4074400.0],["2024-04-17",1.98,1.99,1.75,1.83,7234200.0],["2024-04-18",1.81,1.91,1.8,1.83,3269700.0],["2024-04-19",1.83,1.9,1.81,1.87,3180900.0],["2024-04-22",1.87,1.9,1.8,1.88,2795600.0],["2024-04-23",1.85,2.08,1.85,2.07,4913100.0],["2024-04-24",2.06,2.07,1.97,2.0,6174800.0],["2024-04-25",1.97,1.99,1.94,1.95,1500900.0],["2024-04-26",1.96,2.079,1.95,2.01,4090000.0],["2024-04-29",1.99,2.07,1.96,2.01,3339300.0],["2024-04-30",2.01,2.52,1.97,2.47,22752400.0],["2024-05-01",2.35,2.44,2.07,2.22,14553500.0],["2024-05-02",2.26,2.4,2.205,2.27,4765100.0],["2024-05-03",2.33,2.44,2.28,2.35,6656400.0],["2024-05-06",2.44,2.63,2.405,2.47,10086200.0],["2024-05-07",2.46,2.61,2.42,2.53,6021900.0],["2024-05-08",2.56,2.56,2.41,2.46,5511900.0],["2024-05-09",2.32,2.5,2.15,2.405,8310600.0],["2024-05-10",2.42,2.445,2.26,2.3,3878800.0],["2024-05-13",2.29,2.495,2.28,2.4,5696900.0],["2024-05-14",2.57,2.93,2.55,2.62,19092400.0],["2024-05-15",2.68,2.68,2.47,2.57,7606000.0],["2024-05-16",2.57,2.75,2.49,2.65,11297700.0],["2024-05-17",2.69,2.74,2.435,2.46,10333100.0],["2024-05-20",2.49,2.49,2.37,2.4,4694600.0],["2024-05-21",2.4,2.445,2.33,2.36,3132500.0],["2024-05-22",2.39,2.4,2.303,2.34,2914500.0],["2024-05-23",2.3,2.32,2.16,2.18,4794300.0],["2024-05-24",2.21,2.28,2.2,2.22,2936000.0],["2024-05-28",2.23,2.27,2.17,2.22,2251200.0],["2024-05-29",2.17,2.23,2.14,2.17,3003500.0],["2024-05-30",2.19,2.275,2.18,2.2,2189600.0],["2024-05-31",2.22,2.27,2.2,2.22,1674100.0],["2024-06-03",2.22,2.246,2.12,2.17,3419400.0],["2024-06-04",2.15,2.17,2.08,2.11,2124000.0],["2024-06-05",2.12,2.17,2.09,2.16,1616300.0],["2024-06-06",2.16,2.168,2.06,2.08,2108900.0],["2024-06-07",2.06,2.1,2.04,2.04,1866400.0],["2024-06-10",2.05,2.12,2.015,2.1,1997100.0],["2024-06-11",2.07,2.08,2.03,2.04,1530800.0],["2024-06-12",2.05,2.1,2.03,2.05,2018700.0],["2024-06-13",2.05,2.08,1.99,1.99,1977500.0],["2024-06-14",2.0,2.0,1.93,1.95,2749600.0],["2024-06-17",1.95,1.96,1.89,1.91,2346700.0],["2024-06-18",1.9,1.92,1.85,1.86,2164000.0],["2024-06-20",1.85,1.9,1.85,1.89,1867600.0],["2024-06-21",1.88,1.89,1.82,1.82,2470000.0],["2024-06-24",1.81,1.898,1.81,1.88,1466600.0],["2024-06-25",1.88,1.88,1.84,1.84,1230900.0],["2024-06-26",1.84,1.96,1.84,1.91,1877200.0],["2024-06-27",1.89,1.96,1.89,1.92,3074000.0],["2024-06-28",1.93,1.95,1.855,1.9,2119700.0],["2024-07-01",1.87,1.93,1.87,1.92,1255600.0],["2024-07-02",1.92,1.925,1.88,1.88,1218900.0],["2024-07-03",1.89,2.02,1.88,1.96,1956200.0],["2024-07-05",1.94,1.96,1.9,1.94,1487100.0],["2024-07-08",1.94,2.01,1.93,1.97,2153900.0],["2024-07-09",1.96,2.04,1.95,1.97,2546900.0],["2024-07-10",1.97,2.05,1.97,2.04,1606700.0],["2024-07-11",2.05,2.18,2.05,2.18,5348600.0],["2024-07-12",2.18,2.21,2.13,2.15,2874800.0],["2024-07-15",2.13,2.245,2.09,2.2,3711600.0],["2024-07-16",2.2,2.248,2.16,2.2,2111300.0],["2024-07-17",2.16,2.255,2.13,2.18,4957800.0],["2024-07-18",2.19,2.2,2.09,2.095,2822900.0],["2024-07-19",2.09,2.12,2.05,2.07,1530500.0],["2024-07-22",2.08,2.27,2.08,2.27,5426700.0],["2024-07-23",2.26,2.37,2.25,2.29,4368300.0],["2024-07-24",2.3,2.35,2.19,2.225,4788200.0],["2024-07-25",2.21,2.22,2.13,2.13,2074200.0],["2024-07-26",2.18,2.25,2.18,2.24,2236300.0],["2024-07-29",2.25,2.29,2.22,2.245,1534500.0],["2024-07-30",2.27,2.34,2.25,2.275,2058900.0],["2024-07-31",2.28,2.34,2.23,2.27,2440000.0],["2024-08-01",2.27,2.3,2.18,2.21,2776400.0],["2024-08-02",2.11,2.14,1.99,2.11,4278000.0],["2024-08-05",1.85,2.11,1.84,2.08,3624500.0],["2024-08-06",2.07,2.14,2.06,2.11,1428700.0],["2024-08-07",2.15,2.16,2.02,2.02,2155500.0],["2024-08-08",2.03,2.11,2.02,2.11,4002200.0],["2024-08-09",2.11,2.135,2.05,2.06,1598800.0],["2024-08-12",2.07,2.085,2.0,2.01,1375700.0],["2024-08-13",2.03,2.14,2.0,2.13,2346100.0],["2024-08-14",2.13,2.19,2.11,2.16,1866600.0],["2024-08-15",2.17,2.245,2.16,2.2,2175800.0],["2024-08-16",2.19,2.22,2.16,2.22,2177700.0],["2024-08-19",2.2,2.23,2.14,2.2,1281400.0],["2024-08-20",2.18,2.2,2.11,2.13,1387900.0],["2024-08-21",2.13,2.14,2.1,2.11,979200.0],["2024-08-22",2.12,2.12,2.06,2.06,1340700.0],["2024-08-23",2.09,2.13,2.06,2.11,1085700.0],["2024-08-26",2.1,2.12,2.07,2.08,1110300.0],["2024-08-27",2.05,2.056,1.93,1.96,2736100.0],["2024-08-28",1.96,1.97,1.9,1.92,1508200.0],["2024-08-29",1.94,1.98,1.91,1.95,1809200.0],["2024-08-30",1.96,1.99,1.93,1.97,1206100.0],["2024-09-03",1.98,2.02,1.94,1.97,2015200.0],["2024-09-04",1.96,2.04,1.95,2.02,1502400.0],["2024-09-05",2.0,2.055,1.99,2.0,1392800.0],["2024-09-06",2.0,2.025,1.94,1.98,1633000.0],["2024-09-09",2.01,2.165,2.0,2.11,2101100.0],["2024-09-10",2.13,2.13,2.03,2.1,1705400.0],["2024-09-11",2.07,2.11,2.06,2.07,1157600.0],["2024-09-12",2.07,2.1,2.051,2.08,1113300.0],["2024-09-13",2.09,2.11,2.06,2.07,966800.0],["2024-09-16",2.06,2.16,2.06,2.15,2003100.0],["2024-09-17",2.16,2.24,2.16,2.21,1764000.0],["2024-09-18",2.2,2.235,2.12,2.13,1944600.0],["2024-09-19",2.16,2.18,2.1,2.1,1157900.0],["2024-09-20",2.07,2.09,1.99,1.99,3184400.0],["2024-09-23",2.01,2.02,1.98,2.0,1693300.0],["2024-09-24",2.02,2.095,2.01,2.04,2143300.0],["2024-09-25",2.04,2.05,2.0,2.01,1114000.0],["2024-09-26",2.03,2.04,2.008,2.02,1475900.0],["2024-09-27",2.01,2.05,2.01,2.02,1330600.0],["2024-09-30",2.02,2.12,2.02,2.06,1758500.0],["2024-10-01",2.04,2.05,1.99,1.99,1765900.0],["2024-10-02",1.99,2.0,1.97,1.98,1655100.0],["2024-10-03",1.96,2.0,1.94,1.97,2349400.0],["2024-10-04",1.98,2.0,1.97,2.0,1820400.0],["2024-10-07",1.98,1.99,1.95,1.96,1602500.0],["2024-10-08",1.96,1.98,1.94,1.94,1263600.0],["2024-10-09",1.94,1.96,1.92,1.95,1074700.0],["2024-10-10",1.93,1.94,1.9,1.92,1225600.0],["2024-10-11",1.92,2.0,1.91,1.99,1639300.0],["2024-10-14",1.99,2.017,1.98,2.01,1090300.0],["2024-10-15",1.99,2.0,1.97,1.97,851300.0],["2024-10-16",1.99,2.0,1.98,2.0,774200.0],["2024-10-17",2.0,2.01,1.97,2.01,1227100.0],["2024-10-18",2.0,2.02,2.0,2.02,967400.0],["2024-10-21",2.0,2.02,1.98,2.01,1107300.0],["2024-10-22",2.0,2.18,1.99,2.15,4523600.0],["2024-10-23",2.12,2.19,2.105,2.15,2658600.0],["2024-10-24",2.16,2.18,2.07,2.11,1699800.0],["2024-10-25",2.11,2.27,2.11,2.18,3276300.0],["2024-10-28",2.2,2.26,2.19,2.21,2281000.0],["2024-10-29",2.21,2.3,2.19,2.22,2295500.0],["2024-10-30",2.21,2.22,2.12,2.14,1791700.0],["2024-10-31",2.12,2.13,2.08,2.08,1061400.0],["2024-11-01",2.08,2.14,2.08,2.11,1679200.0],["2024-11-04",2.13,2.215,2.12,2.16,2694500.0],["2024-11-05",2.16,2.4,2.16,2.39,6028700.0],["2024-11-06",2.11,2.18,1.96,2.06,7680100.0],["2024-11-07",2.06,2.08,1.96,2.06,3662900.0],["2024-11-08",2.04,2.05,1.96,1.98,3232900.0],["2024-11-11",1.97,2.0,1.965,1.99,2869200.0],["2024-11-12",1.98,2.04,1.95,2.0,3861600.0],["2024-11-13",1.99,2.0,1.94,1.96,2906400.0],["2024-11-14",1.96,1.98,1.945,1.95,1591900.0],["2024-11-15",1.97,1.985,1.94,1.95,1539100.0],["2024-11-18",1.94,1.98,1.93,1.94,1361800.0],["2024-11-19",1.92,1.98,1.92,1.98,1627100.0],["2024-11-20",1.95,1.98,1.95,1.96,766600.0],["2024-11-21",1.95,2.06,1.94,1.98,3025300.0],["2024-11-22",1.98,2.02,1.95,1.98,2585900.0],["2024-11-25",1.97,2.06,1.97,2.02,2874300.0],["2024-11-26",2.01,2.025,1.95,1.96,2007800.0],["2024-11-27",1.97,1.99,1.95,1.96,1195200.0],["2024-11-29",1.96,1.965,1.92,1.93,1561800.0],["2024-12-02",1.94,1.96,1.92,1.94,1964800.0],["2024-12-03",1.93,1.94,1.895,1.91,1829300.0],["2024-12-04",1.9,1.92,1.88,1.89,1987200.0],["2024-12-05",1.88,1.93,1.87,1.9,2345900.0],["2024-12-06",1.9,1.94,1.895,1.9,1678700.0],["2024-12-09",1.89,1.96,1.89,1.89,1930900.0],["2024-12-10",1.88,1.91,1.85,1.86,1659800.0],["2024-12-11",1.85,1.907,1.81,1.83,1964100.0],["2024-12-12",1.82,1.85,1.81,1.82,1448500.0],["2024-12-13",1.81,1.81,1.76,1.78,2447200.0],["2024-12-16",1.75,1.78,1.66,1.68,5175600.0],["2024-12-17",1.68,1.77,1.65,1.75,2681700.0],["2024-12-18",1.72,1.8,1.7,1.7,2122300.0],["2024-12-19",1.72,1.809,1.71,1.73,1902200.0],["2024-12-20",1.71,1.83,1.71,1.8,2490300.0],["2024-12-23",1.82,1.89,1.8,1.85,2070700.0],["2024-12-24",1.88,1.91,1.82,1.82,1256800.0],["2024-12-26",1.81,1.88,1.805,1.85,1469200.0],["2024-12-27",1.83,1.88,1.77,1.79,2285900.0],["2024-12-30",1.76,1.795,1.72,1.74,2910700.0],["2024-12-31",1.74,1.79,1.735,1.79,2143500.0],["2025-01-02",1.78,1.92,1.78,1.9,3893900.0],["2025-01-03",1.89,1.945,1.88,1.91,2245900.0],["2025-01-06",1.91,1.958,1.89,1.89,1952700.0],["2025-01-07",1.88,1.98,1.88,1.95,3192900.0],["2025-01-08",1.94,1.96,1.87,1.88,2503300.0],["2025-01-10",1.86,1.87,1.83,1.84,2092000.0],["2025-01-13",1.81,1.84,1.79,1.8,1787100.0],["2025-01-14",1.81,1.839,1.79,1.8,1334500.0],["2025-01-15",1.81,1.875,1.8,1.8,1550100.0],["2025-01-16",1.8,1.83,1.79,1.8,1085000.0],["2025-01-17",1.8,1.84,1.78,1.78,1600500.0],["2025-01-21",1.78,1.81,1.75,1.76,1940600.0],["2025-01-22",1.75,1.775,1.735,1.74,1861500.0],["2025-01-23",1.73,1.77,1.73,1.75,1395700.0],["2025-01-24",1.74,1.79,1.74,1.75,1608600.0],["2025-01-27",1.73,1.77,1.72,1.73,2010200.0],["2025-01-28",1.72,1.77,1.72,1.75,1641500.0],["2025-01-29",1.73,1.78,1.72,1.73,1377600.0],["2025-01-30",1.73,1.83,1.73,1.81,1676800.0],["2025-01-31",1.78,1.83,1.74,1.74,1705300.0],["2025-02-03",1.65,1.72,1.65,1.66,2762900.0],["2025-02-04",1.68,1.78,1.675,1.75,2787200.0],["2025-02-05",1.76,1.95,1.751,1.86,6074600.0],["2025-02-06",1.87,1.98,1.87,1.93,3573900.0],["2025-02-07",1.9,1.925,1.84,1.86,2707200.0],["2025-02-10",1.84,1.88,1.83,1.85,1964100.0],["2025-02-11",1.86,1.869,1.8,1.81,1723500.0],["2025-02-12",1.8,1.86,1.79,1.82,1892400.0],["2025-02-13",1.83,1.91,1.825,1.86,2277300.0],["2025-02-14",1.86,1.914,1.84,1.86,1551400.0],["2025-02-18",1.85,1.86,1.79,1.8,1810900.0],["2025-02-19",1.8,1.815,1.76,1.77,1727900.0],["2025-02-20",1.77,1.78,1.72,1.76,1142400.0],["2025-02-21",1.77,1.79,1.73,1.77,3108600.0],["2025-02-24",1.75,1.755,1.66,1.67,1905600.0],["2025-02-25",1.665,1.67,1.61,1.62,1727900.0],["2025-02-26",1.62,1.66,1.62,1.63,777600.0],["2025-02-27",1.63,1.65,1.61,1.61,1465900.0],["2025-02-28",1.61,1.62,1.58,1.61,1420700.0],["2025-03-03",1.62,1.65,1.55,1.56,3202300.0],["2025-03-04",1.56,1.61,1.5,1.57,2755000.0],["2025-03-05",1.59,1.645,1.56,1.62,1846400.0],["2025-03-06",1.6,1.62,1.55,1.57,1263200.0],["2025-03-07",1.57,1.58,1.54,1.56,1344700.0],["2025-03-10",1.53,1.55,1.49,1.51,2360500.0],["2025-03-11",1.5,1.53,1.482,1.51,1480100.0],["2025-03-12",1.51,1.55,1.51,1.54,1174800.0],["2025-03-13",1.54,1.55,1.48,1.48,979200.0],["2025-03-14",1.5,1.53,1.48,1.51,1079500.0],["2025-03-17",1.52,1.58,1.51,1.55,1853700.0],["2025-03-18",1.57,1.64,1.57,1.6,2103100.0],["2025-03-19",1.61,1.63,1.55,1.57,1923100.0],["2025-03-20",1.56,1.6,1.54,1.57,1125500.0],["2025-03-21",1.56,1.62,1.545,1.58,1289700.0],["2025-03-24",1.59,1.61,1.58,1.59,849600.0],["2025-03-25",1.58,1.593,1.53,1.54,1000000.0],["2025-03-26",1.54,1.549,1.48,1.49,1668000.0],["2025-03-27",1.48,1.51,1.44,1.5,3371600.0],["2025-03-28",1.49,1.5,1.43,1.45,1527400.0],["2025-03-31",1.43,1.439,1.37,1.41,1384400.0],["2025-04-01",1.41,1.455,1.4,1.44,906200.0],["2025-04-02",1.44,1.45,1.41,1.44,923400.0],["2025-04-03",1.4,1.445,1.38,1.42,1371500.0],["2025-04-04",1.38,1.38,1.322,1.37,2616100.0],["2025-04-07",1.31,1.38,1.262,1.33,2176500.0],["2025-04-08",1.35,1.37,1.26,1.27,2074400.0],["2025-04-09",1.27,1.41,1.27,1.39,2099200.0],["2025-04-10",1.39,1.4,1.33,1.37,905500.0],["2025-04-11",1.36,1.409,1.33,1.36,939600.0],["2025-04-14",1.36,1.377,1.3,1.33,1519800.0],["2025-04-15",1.32,1.35,1.31,1.33,948600.0],["2025-04-16",1.315,1.39,1.31,1.35,1165900.0],["2025-04-17",1.36,1.4,1.34,1.4,1050200.0],["2025-04-21",1.39,1.4,1.34,1.36,1281200.0],["2025-04-22",1.36,1.42,1.36,1.39,1024200.0],["2025-04-23",1.41,1.44,1.395,1.42,1028100.0],["2025-04-24",1.42,1.5,1.415,1.48,1738200.0],["2025-04-25",1.49,1.55,1.475,1.49,1853100.0],["2025-04-28",1.5,1.53,1.43,1.47,1094100.0],["2025-04-29",1.47,1.5,1.44,1.48,911400.0],["2025-04-30",1.47,1.53,1.44,1.49,2152700.0],["2025-05-01",1.45,1.45,1.35,1.41,4074000.0],["2025-05-02",1.41,1.42,1.35,1.39,2525500.0],["2025-05-05",1.37,1.38,1.33,1.35,1838500.0],["2025-05-06",1.34,1.35,1.3,1.31,1953200.0],["2025-05-07",1.3,1.33,1.29,1.3,1367900.0],["2025-05-08",1.3,1.33,1.29,1.31,1706100.0],["2025-05-09",1.3,1.35,1.28,1.29,1201700.0],["2025-05-12",1.325,1.34,1.29,1.32,2218500.0],["2025-05-13",1.32,1.335,1.305,1.32,1644900.0],["2025-05-14",1.31,1.33,1.27,1.28,1781500.0],["2025-05-15",1.27,1.29,1.24,1.28,1658200.0],["2025-05-16",1.28,1.35,1.27,1.35,2322100.0],["2025-05-19",1.33,1.34,1.28,1.3,1283300.0],["2025-05-20",1.29,1.34,1.29,1.33,1694000.0],["2025-05-21",1.31,1.365,1.3,1.31,1596400.0],["2025-05-22",1.3,1.33,1.282,1.31,995500.0],["2025-05-23",1.295,1.3,1.27,1.29,1278100.0],["2025-05-27",1.29,1.32,1.28,1.29,1042900.0],["2025-05-28",1.29,1.31,1.28,1.3,667000.0],["2025-05-29",1.3,1.31,1.285,1.3,1049800.0],["2025-05-30",1.29,1.3,1.25,1.27,1855300.0],["2025-06-02",1.27,1.3,1.24,1.27,1360400.0],["2025-06-03",1.26,1.3,1.26,1.28,895700.0],["2025-06-04",1.27,1.3,1.27,1.29,898200.0],["2025-06-05",1.29,1.31,1.27,1.29,1065900.0],["2025-06-06",1.28,1.34,1.27,1.32,1985800.0],["2025-06-09",1.31,1.35,1.31,1.33,736400.0],["2025-06-10",1.32,1.34,1.3,1.32,1311300.0],["2025-06-11",1.32,1.37,1.311,1.33,1590300.0],["2025-06-12",1.32,1.36,1.31,1.35,1231600.0],["2025-06-13",1.335,1.35,1.28,1.29,2093400.0],["2025-06-16",1.29,1.34,1.29,1.33,1131800.0],["2025-06-17",1.31,1.33,1.27,1.28,1238600.0],["2025-06-18",1.28,1.296,1.26,1.27,1324300.0],["2025-06-20",1.27,1.28,1.25,1.25,1780600.0],["2025-06-23",1.24,1.26,1.22,1.24,1547800.0],["2025-06-24",1.25,1.27,1.23,1.24,1275000.0],["2025-06-25",1.23,1.245,1.22,1.22,1700000.0],["2025-06-26",1.22,1.25,1.22,1.25,1033000.0],["2025-06-27",1.24,1.25,1.22,1.23,982600.0],["2025-06-30",1.23,1.24,1.2,1.21,1290900.0],["2025-07-01",1.2,1.25,1.15,1.22,3313300.0],["2025-07-02",1.23,1.255,1.22,1.25,1407900.0],["2025-07-03",1.245,1.29,1.245,1.27,1102800.0],["2025-07-07",1.24,1.27,1.23,1.24,1269700.0],["2025-07-08",1.235,1.39,1.235,1.38,4436600.0],["2025-07-09",1.38,1.45,1.38,1.42,2233100.0],["2025-07-10",1.37,1.45,1.37,1.42,2131000.0],["2025-07-11",1.41,1.42,1.36,1.39,1731400.0],["2025-07-14",1.47,1.64,1.47,1.58,8445800.0],["2025-07-15",1.61,1.615,1.5,1.51,3058200.0],["2025-07-16",1.515,1.56,1.48,1.49,1992100.0],["2025-07-17",1.49,1.57,1.48,1.56,1922400.0],["2025-07-18",1.665,1.67,1.53,1.54,2432400.0],["2025-07-21",1.54,1.6,1.53,1.58,2079500.0],["2025-07-22",1.58,1.67,1.58,1.64,2719100.0],["2025-07-23",1.66,1.67,1.59,1.6,1597600.0],["2025-07-24",1.61,1.61,1.53,1.54,1171700.0],["2025-07-25",1.54,1.55,1.504,1.515,1412700.0],["2025-07-28",1.525,1.53,1.49,1.5,1308200.0],["2025-07-29",1.49,1.51,1.45,1.46,1608000.0],["2025-07-30",1.45,1.48,1.43,1.44,1463400.0],["2025-07-31",1.79,1.835,1.67,1.72,14060800.0],["2025-08-01",1.7,1.705,1.615,1.65,5644000.0],["2025-08-04",1.65,1.69,1.61,1.64,2407500.0],["2025-08-05",1.66,1.68,1.62,1.66,2491800.0],["2025-08-06",1.655,1.73,1.65,1.69,2482600.0],["2025-08-07",1.7,1.73,1.64,1.67,2020000.0],["2025-08-08",1.68,1.71,1.645,1.68,3117500.0],["2025-08-11",1.8,2.03,1.79,2.01,15334000.0],["2025-08-12",2.05,2.14,1.94,2.02,9088700.0],["2025-08-13",2.0,2.16,2.0,2.14,5500600.0],["2025-08-14",2.08,2.18,2.06,2.11,5016300.0],["2025-08-15",2.13,2.15,2.01,2.02,5212800.0],["2025-08-18",2.04,2.175,2.03,2.16,4228400.0],["2025-08-19",2.16,2.18,2.09,2.1,4460000.0],["2025-08-20",2.09,2.24,2.07,2.21,4127800.0],["2025-08-21",2.21,2.28,2.18,2.24,2386300.0],["2025-08-22",2.24,2.3,2.22,2.25,2511700.0],["2025-08-25",2.23,2.42,2.22,2.4,5046700.0],["2025-08-26",2.47,2.48,2.38,2.47,4762400.0],["2025-08-27",2.47,2.57,2.41,2.53,4574000.0],["2025-08-28",2.53,2.74,2.52,2.69,7019700.0],["2025-08-29",2.7,2.71,2.59,2.68,5398500.0],["2025-09-02",2.555,2.58,2.45,2.47,5407200.0],["2025-09-03",2.56,2.62,2.48,2.52,3933700.0],["2025-09-04",2.48,2.524,2.37,2.44,4169900.0],["2025-09-05",2.42,2.52,2.413,2.48,2690500.0],["2025-09-08",2.48,2.5,2.38,2.39,2064800.0],["2025-09-09",2.37,2.43,2.34,2.42,2408300.0],["2025-09-10",2.42,2.42,2.35,2.36,1804500.0],["2025-09-11",2.34,2.405,2.33,2.39,1956500.0],["2025-09-12",2.41,2.475,2.37,2.41,4089800.0],["2025-09-15",2.37,2.54,2.36,2.5,2992000.0],["2025-09-16",2.51,2.53,2.445,2.5,1647900.0],["2025-09-17",2.49,2.58,2.49,2.5,3204800.0],["2025-09-18",2.51,2.59,2.51,2.56,2285600.0],["2025-09-19",2.56,2.6,2.41,2.47,2971900.0],["2025-09-22",2.47,2.5,2.45,2.47,1706400.0],["2025-09-23",2.45,2.59,2.44,2.5,8512100.0],["2025-09-24",2.48,2.575,2.47,2.57,1869100.0],["2025-09-25",2.5,2.54,2.43,2.46,1619500.0],["2025-09-26",2.46,2.47,2.32,2.33,2554000.0],["2025-09-29",2.53,2.79,2.49,2.74,10025000.0],["2025-09-30",2.72,2.73,2.62,2.68,3384000.0],["2025-10-01",2.64,2.66,2.52,2.54,3538500.0],["2025-10-02",2.54,2.62,2.484,2.53,2855400.0],["2025-10-03",2.52,2.66,2.52,2.58,2720100.0],["2025-10-06",2.59,2.59,2.515,2.56,10117000.0],["2025-10-07",2.55,2.73,2.55,2.65,4435200.0],["2025-10-08",2.66,2.68,2.615,2.63,4148200.0],["2025-10-09",2.69,2.89,2.69,2.815,7397900.0],["2025-10-10",2.83,2.84,2.51,2.52,5498900.0],["2025-10-13",2.59,2.598,2.42,2.48,3877300.0],["2025-10-14",2.43,2.47,2.37,2.44,5077800.0],["2025-10-15",2.46,2.57,2.41,2.48,5832400.0],["2025-10-16",2.48,2.52,2.36,2.38,2960300.0],["2025-10-17",2.305,2.38,2.3,2.33,3955600.0],["2025-10-20",2.35,2.4,2.34,2.36,1677000.0],["2025-10-21",2.36,2.36,2.235,2.25,2820700.0],["2025-10-22",2.23,2.26,2.15,2.2,2105700.0],["2025-10-23",2.2,2.27,2.19,2.22,1430200.0],["2025-10-24",2.26,2.31,2.23,2.24,1639200.0],["2025-10-27",2.27,2.29,2.2,2.24,2066300.0],["2025-10-28",2.24,2.24,2.18,2.2,1553700.0],["2025-10-29",2.2,2.25,2.15,2.16,2034400.0],["2025-10-30",2.15,2.18,2.13,2.13,1346400.0],["2025-10-31",2.14,2.19,2.13,2.15,1132200.0],["2025-11-03",2.195,2.2,2.13,2.19,1820500.0],["2025-11-04",1.9,1.99,1.82,1.86,5805000.0],["2025-11-05",1.87,1.9,1.84,1.85,2065300.0],["2025-11-06",1.84,1.84,1.76,1.76,2533500.0],["2025-11-07",1.72,1.78,1.69,1.78,2814500.0],["2025-11-10",1.8,1.9,1.79,1.87,2464400.0],["2025-11-11",1.86,1.87,1.83,1.85,1332900.0],["2025-11-12",1.85,1.86,1.786,1.79,1244900.0],["2025-11-13",1.76,1.77,1.675,1.7,3974000.0],["2025-11-14",1.67,1.73,1.66,1.68,3446900.0],["2025-11-17",1.66,1.71,1.645,1.67,3510300.0],["2025-11-18",1.64,1.69,1.62,1.68,1735100.0],["2025-11-19",1.66,1.68,1.6,1.62,3728200.0],["2025-11-20",1.635,1.67,1.59,1.59,1590700.0],["2025-11-21",1.59,1.63,1.572,1.61,3027100.0],["2025-11-24",1.64,1.79,1.64,1.77,2518500.0],["2025-11-25",1.75,1.77,1.705,1.74,1124600.0],["2025-11-26",1.74,1.78,1.72,1.74,1264200.0],["2025-11-28",1.72,1.775,1.711,1.76,909900.0],["2025-12-01",1.74,1.74,1.67,1.68,1381300.0],["2025-12-02",1.67,1.75,1.67,1.7,1592400.0],["2025-12-03",1.7,1.76,1.69,1.74,869400.0],["2025-12-04",1.73,1.77,1.725,1.76,1078500.0],["2025-12-05",1.74,1.76,1.69,1.7,1692300.0],["2025-12-08",1.69,1.72,1.66,1.68,1086500.0],["2025-12-09",1.67,1.75,1.655,1.71,1843200.0],["2025-12-10",1.71,1.74,1.674,1.7,1475600.0],["2025-12-11",1.7,1.78,1.69,1.77,2872300.0],["2025-12-12",2.1,2.25,2.05,2.21,19477800.0],["2025-12-15",2.25,2.25,1.91,1.92,11013800.0],["2025-12-16",1.9,2.17,1.87,2.15,9324600.0],["2025-12-17",2.15,2.27,2.06,2.07,8145400.0],["2025-12-18",2.14,2.34,2.025,2.04,13208000.0],["2025-12-19",2.05,2.07,1.89,1.92,5589200.0],["2025-12-22",1.91,1.93,1.77,1.79,6224800.0],["2025-12-23",1.77,1.84,1.72,1.78,3923700.0],["2025-12-24",1.77,1.79,1.74,1.77,1037500.0],["2025-12-26",1.78,1.785,1.71,1.73,1923600.0],["2025-12-29",1.71,1.77,1.7,1.71,2457300.0],["2025-12-30",1.7,1.72,1.65,1.65,2615000.0],["2025-12-31",1.65,1.67,1.63,1.66,2681700.0],["2026-01-02",1.65,1.75,1.65,1.74,2178700.0],["2026-01-05",1.74,1.75,1.695,1.71,1398800.0],["2026-01-06",1.72,1.74,1.67,1.68,1257500.0],["2026-01-07",1.68,1.686,1.643,1.65,1414300.0],["2026-01-08",1.61,1.68,1.61,1.64,1405200.0],["2026-01-09",1.67,1.68,1.63,1.66,3065600.0],["2026-01-12",1.66,1.7,1.615,1.66,3870500.0],["2026-01-13",1.665,1.69,1.635,1.65,3088200.0],["2026-01-14",1.64,1.67,1.615,1.63,1703400.0],["2026-01-15",1.62,1.64,1.61,1.62,2321800.0],["2026-01-16",1.61,1.64,1.5,1.61,3422700.0],["2026-01-20",1.57,1.609,1.45,1.58,2433500.0],["2026-01-21",1.56,1.616,1.56,1.58,1276000.0],["2026-01-22",1.6,1.67,1.58,1.63,2075400.0],["2026-01-23",1.63,1.66,1.61,1.64,1356300.0],["2026-01-26",1.62,1.64,1.59,1.59,1340700.0],["2026-01-27",1.6,1.62,1.58,1.6,969700.0],["2026-01-28",1.6,1.63,1.58,1.58,1481900.0],["2026-01-29",1.58,1.59,1.54,1.56,1468700.0],["2026-01-30",1.56,1.58,1.54,1.54,1299800.0],["2026-02-02",1.53,1.57,1.52,1.53,1176400.0],["2026-02-03",1.53,1.59,1.51,1.59,1236000.0],["2026-02-04",1.56,1.59,1.52,1.56,1520600.0],["2026-02-05",1.54,1.549,1.44,1.45,3066000.0],["2026-02-06",1.46,1.52,1.45,1.51,876100.0],["2026-02-09",1.505,1.53,1.49,1.51,808300.0],["2026-02-10",1.51,1.55,1.49,1.49,1075400.0],["2026-02-11",1.5,1.51,1.47,1.5,908600.0],["2026-02-12",1.5,1.52,1.46,1.5,1197500.0],["2026-02-13",1.47,1.55,1.47,1.5,723500.0],["2026-02-17",1.49,1.53,1.49,1.5,583400.0],["2026-02-18",1.49,1.53,1.49,1.51,925300.0],["2026-02-19",1.51,1.55,1.48,1.54,1045400.0],["2026-02-20",1.51,1.6,1.51,1.58,1996500.0],["2026-02-23",1.56,1.57,1.48,1.49,1407200.0],["2026-02-24",1.49,1.56,1.49,1.55,838300.0],["2026-02-25",1.54,1.56,1.53,1.55,821600.0],["2026-02-26",1.535,1.59,1.53,1.58,828500.0],["2026-02-27",1.55,1.573,1.53,1.54,737600.0],["2026-03-02",1.51,1.545,1.495,1.52,1232800.0],["2026-03-03",1.49,1.54,1.48,1.53,1000000.0],["2026-03-04",1.55,1.58,1.53,1.54,958900.0],["2026-03-05",1.53,1.56,1.51,1.53,623800.0],["2026-03-06",1.51,1.54,1.48,1.51,873900.0],["2026-03-09",1.48,1.55,1.47,1.54,1269700.0],["2026-03-10",1.52,1.618,1.51,1.56,1315300.0],["2026-03-11",1.56,1.59,1.54,1.54,1345900.0],["2026-03-12",1.57,1.66,1.555,1.56,1858600.0],["2026-03-13",1.59,1.64,1.5,1.51,1182500.0],["2026-03-16",1.53,1.535,1.34,1.44,3611900.0],["2026-03-17",1.43,1.47,1.43,1.44,839300.0],["2026-03-18",1.43,1.445,1.37,1.38,1179400.0],["2026-03-19",1.36,1.39,1.34,1.39,1336500.0],["2026-03-20",1.38,1.385,1.3,1.35,2904300.0],["2026-03-23",1.33,1.38,1.33,1.36,1018100.0],["2026-03-24",1.35,1.38,1.33,1.37,1036800.0],["2026-03-25",1.37,1.4,1.36,1.36,871500.0],["2026-03-26",1.34,1.365,1.322,1.33,938500.0],["2026-03-27",1.32,1.33,1.3,1.31,1617000.0],["2026-03-30",1.3,1.33,1.28,1.29,1449600.0],["2026-03-31",1.28,1.35,1.28,1.32,1083800.0],["2026-04-01",1.34,1.375,1.322,1.33,819800.0],["2026-04-02",1.31,1.37,1.31,1.36,861900.0],["2026-04-06",1.36,1.38,1.34,1.34,1182100.0],["2026-04-07",1.33,1.34,1.29,1.31,2002000.0],["2026-04-08",1.35,1.385,1.34,1.36,1895900.0],["2026-04-09",1.34,1.401,1.34,1.38,1584500.0],["2026-04-10",1.38,1.44,1.36,1.42,1906600.0],["2026-04-13",1.39,1.4,1.36,1.37,1446000.0],["2026-04-14",1.37,1.45,1.37,1.44,1647000.0],["2026-04-15",1.45,1.54,1.45,1.53,1955400.0],["2026-04-16",1.55,1.55,1.5,1.51,1551900.0],["2026-04-17",1.51,1.54,1.49,1.51,1260900.0],["2026-04-20",1.51,1.55,1.5,1.54,1936200.0],["2026-04-21",1.54,1.56,1.5,1.51,1157100.0],["2026-04-22",1.51,1.77,1.5,1.66,11326700.0],["2026-04-23",1.805,1.82,1.49,1.53,7303000.0],["2026-04-24",1.53,1.55,1.47,1.51,2234600.0],["2026-04-27",1.5,1.55,1.5,1.51,1779000.0],["2026-04-28",1.51,1.52,1.47,1.47,1897800.0],["2026-04-29",1.37,1.4,1.31,1.315,6138300.0],["2026-04-30",1.33,1.37,1.315,1.36,5227500.0],["2026-05-01",1.38,1.43,1.364,1.41,2490000.0],["2026-05-04",1.4,1.44,1.4,1.42,1415200.0],["2026-05-05",1.42,1.46,1.41,1.43,2289000.0],["2026-05-06",1.43,1.47,1.42,1.44,2518000.0],["2026-05-07",1.44,1.46,1.42,1.45,1796600.0],["2026-05-08",1.43,1.455,1.38,1.435,2493900.0],["2026-05-11",1.42,1.47,1.41,1.43,2287500.0],["2026-05-12",1.42,1.445,1.39,1.41,1658600.0],["2026-05-13",1.4,1.45,1.39,1.41,2231300.0],["2026-05-14",1.4,1.46,1.4,1.46,2199200.0],["2026-05-15",1.43,1.47,1.41,1.43,2372600.0],["2026-05-18",1.42,1.46,1.37,1.39,2290600.0],["2026-05-19",1.38,1.41,1.36,1.38,2016300.0],["2026-05-20",1.38,1.44,1.37,1.44,1997200.0],["2026-05-21",1.43,1.48,1.43,1.47,1274100.0],["2026-05-22",1.47,1.495,1.435,1.45,878000.0],["2026-05-26",1.45,1.475,1.43,1.44,1156200.0],["2026-05-27",1.44,1.47,1.44,1.45,596300.0],["2026-05-28",1.43,1.5,1.43,1.49,1615600.0],["2026-05-29",1.48,1.49,1.46,1.48,878400.0],["2026-06-01",1.465,1.48,1.445,1.46,2584100.0],["2026-06-02",1.45,1.46,1.43,1.44,1430600.0],["2026-06-03",1.41,1.44,1.4,1.41,1576500.0],["2026-06-04",1.4,1.47,1.4,1.43,1928100.0],["2026-06-05",1.45,1.48,1.41,1.42,2302100.0],["2026-06-08",1.42,1.46,1.42,1.45,1469200.0],["2026-06-09",1.45,1.47,1.43,1.46,2082800.0],["2026-06-10",1.45,1.47,1.43,1.45,1764900.0],["2026-06-11",1.43,1.46,1.43,1.46,1824200.0],["2026-06-12",1.45,1.485,1.42,1.42,2197800.0],["2026-06-15",1.43,1.46,1.35,1.43,6271500.0],["2026-06-16",1.44,1.45,1.4,1.43,6912900.0],["2026-06-17",1.43,1.47,1.43,1.44,2467400.0],["2026-06-18",1.44,1.46,1.41,1.42,2093300.0],["2026-06-22",1.42,1.46,1.4,1.4,3679500.0],["2026-06-23",1.39,1.44,1.39,1.43,1569400.0],["2026-06-24",1.42,1.446,1.39,1.39,1305300.0],["2026-06-25",1.4,1.4,1.33,1.34,2621900.0],["2026-06-26",1.35,1.395,1.34,1.37,1281900.0],["2026-06-29",1.39,1.41,1.365,1.38,895900.0],["2026-06-30",1.38,1.382,1.35,1.35,1232100.0],["2026-07-01",1.35,1.42,1.35,1.37,1649700.0],["2026-07-02",1.37,1.41,1.365,1.375,2690300.0],["2026-07-06",1.38,1.385,1.28,1.3,4892100.0],["2026-07-07",1.29,1.315,1.29,1.3,1098484.0],["2026-07-13",1.29,1.335,1.29,1.31,1053149.58107],["2026-07-14",1.31,1.325,1.3,1.3,953906.464813],["2026-07-15",1.3,1.33,1.29,1.29,957872.2349],["2026-07-16",1.29,1.33,1.26,1.29,3722818.779807],["2026-07-17",1.28,1.305,1.28,1.28,889528.083862],["2026-07-22",1.28,1.29,1.24,1.27,1534802.4228],["2026-07-23",1.27,1.28,1.25,1.25,792788.919966],["2026-07-24",1.25,1.27,1.24,1.245,1708454.615334],["2026-07-27",1.25,1.365,1.25,1.35,4060732.002821],["2026-07-28",1.29,1.29,1.21,1.22,3417180.162482],["2026-07-29",1.22,1.25,1.165,1.2,3010585.331911]]}