{"t":"TSHA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-24",22.24,26.04,20.5,24.06,2590100.0],["2020-09-25",25.75,27.53,21.5,24.47,1031100.0],["2020-09-28",23.65,24.08,22.05,23.69,330000.0],["2020-09-29",23.25,24.79,22.815,23.0,509700.0],["2020-09-30",23.0,23.955,22.05,22.4,202400.0],["2020-10-01",22.5,23.63,20.35,20.35,298500.0],["2020-10-02",20.23,22.252,19.316,20.08,306000.0],["2020-10-05",20.43,21.026,18.16,19.9,207700.0],["2020-10-06",20.1,21.0,19.9,20.38,112100.0],["2020-10-07",20.42,21.95,20.18,20.2,333400.0],["2020-10-08",20.23,21.0,20.11,20.75,321200.0],["2020-10-09",20.62,21.0,20.16,20.23,229300.0],["2020-10-12",20.21,21.55,20.21,21.3,175900.0],["2020-10-13",21.14,21.75,20.91,21.25,125700.0],["2020-10-14",21.04,22.033,21.04,21.38,110700.0],["2020-10-15",21.05,21.98,21.05,21.05,126900.0],["2020-10-16",21.4,22.01,21.2,21.8,114100.0],["2020-10-19",22.21,23.0,21.02,21.28,129100.0],["2020-10-20",21.83,21.83,20.29,20.79,84400.0],["2020-10-21",20.68,21.18,20.12,20.28,131200.0],["2020-10-22",20.504,20.87,20.2,20.55,93000.0],["2020-10-23",20.7,20.83,19.95,20.02,61300.0],["2020-10-26",19.91,20.53,19.91,20.1,69900.0],["2020-10-27",20.32,21.537,20.0,21.05,239600.0],["2020-10-28",20.98,20.98,19.0,19.31,111500.0],["2020-10-29",19.44,20.055,19.17,19.92,104000.0],["2020-10-30",19.75,21.53,19.5,20.8,174200.0],["2020-11-02",21.0,21.92,20.9,21.0,32500.0],["2020-11-03",21.3,21.98,20.02,21.19,172400.0],["2020-11-04",21.37,21.86,20.2,21.34,133500.0],["2020-11-05",21.24,21.79,20.298,20.68,160600.0],["2020-11-06",21.02,21.3,20.38,20.5,102100.0],["2020-11-09",20.9,20.9,20.09,20.56,56100.0],["2020-11-10",20.69,20.72,20.2,20.29,40100.0],["2020-11-11",20.6,21.07,19.62,19.96,52800.0],["2020-11-12",19.96,20.63,19.53,20.1,38800.0],["2020-11-13",19.86,20.58,19.86,20.4,53700.0],["2020-11-16",20.5,20.885,20.0,20.49,74800.0],["2020-11-17",20.63,20.83,20.18,20.76,110000.0],["2020-11-18",20.57,21.23,20.315,21.0,60400.0],["2020-11-19",20.81,22.435,20.81,21.5,71000.0],["2020-11-20",21.7,22.0,21.09,21.17,42600.0],["2020-11-23",21.12,22.09,21.01,21.77,67000.0],["2020-11-24",21.16,22.48,20.25,21.89,78000.0],["2020-11-25",21.7,22.42,21.4,22.1,59000.0],["2020-11-27",21.89,22.35,21.02,21.43,27100.0],["2020-11-30",21.48,22.88,21.48,22.62,122100.0],["2020-12-01",22.6,23.28,21.51,22.1,126800.0],["2020-12-02",22.09,23.388,21.64,21.64,104200.0],["2020-12-03",21.6,22.08,20.28,20.29,91800.0],["2020-12-04",20.68,21.16,19.83,20.03,189100.0],["2020-12-07",20.03,20.48,18.9,19.14,116800.0],["2020-12-08",18.94,21.25,18.94,20.6,126500.0],["2020-12-09",20.41,21.196,19.83,20.31,57600.0],["2020-12-10",20.04,20.73,19.39,20.17,164500.0],["2020-12-11",20.07,22.24,20.06,22.02,253800.0],["2020-12-14",22.07,22.61,20.31,21.15,114200.0],["2020-12-15",21.4,21.61,20.66,21.61,130600.0],["2020-12-16",21.45,21.96,21.05,21.43,262600.0],["2020-12-17",21.38,21.885,21.16,21.43,186200.0],["2020-12-18",21.55,23.67,20.85,22.33,1442500.0],["2020-12-21",22.12,22.758,21.53,22.11,183900.0],["2020-12-22",22.11,24.35,21.88,24.29,264400.0],["2020-12-23",24.29,28.3,24.2,28.13,165400.0],["2020-12-24",28.29,29.96,26.59,27.2,89500.0],["2020-12-28",28.95,29.76,27.63,28.0,158200.0],["2020-12-29",28.02,28.64,26.55,27.42,94400.0],["2020-12-30",27.23,27.5,25.93,27.28,57500.0],["2020-12-31",27.21,28.19,26.13,26.54,66500.0],["2021-01-04",26.74,27.573,25.04,26.17,130100.0],["2021-01-05",28.33,28.959,25.05,25.38,85900.0],["2021-01-06",25.38,26.38,23.75,25.11,243900.0],["2021-01-07",25.05,28.21,24.85,27.11,307400.0],["2021-01-08",27.55,28.07,26.41,27.2,156000.0],["2021-01-11",27.31,27.75,26.13,27.5,44000.0],["2021-01-12",27.47,28.299,26.21,26.89,72400.0],["2021-01-13",27.0,28.367,26.06,27.91,115000.0],["2021-01-14",28.0,30.96,27.725,28.7,117200.0],["2021-01-15",28.67,30.0,27.8,29.58,58500.0],["2021-01-19",30.12,33.35,29.74,31.0,138200.0],["2021-01-20",31.06,32.37,29.72,31.75,79800.0],["2021-01-21",32.14,32.14,30.0,30.87,80900.0],["2021-01-22",30.87,31.945,30.15,30.81,82000.0],["2021-01-25",30.6,32.39,30.08,31.74,77400.0],["2021-01-26",32.05,32.05,30.7,30.7,56400.0],["2021-01-27",30.75,30.999,29.483,30.0,95100.0],["2021-01-28",29.93,29.93,28.0,28.93,79000.0],["2021-01-29",28.68,29.565,25.89,26.0,73600.0],["2021-02-01",26.78,27.33,25.51,26.06,47200.0],["2021-02-02",26.57,28.28,26.44,28.07,53400.0],["2021-02-03",27.74,30.02,27.74,29.33,51300.0],["2021-02-04",29.13,30.71,28.5,30.13,49500.0],["2021-02-05",30.58,30.94,29.58,30.15,28000.0],["2021-02-08",30.67,31.36,30.16,30.99,29100.0],["2021-02-09",30.72,31.58,29.831,31.27,59800.0],["2021-02-10",31.5,31.5,29.27,29.64,39800.0],["2021-02-11",29.67,30.42,29.54,30.42,41300.0],["2021-02-12",30.22,30.57,29.29,29.39,20300.0],["2021-02-16",29.91,30.18,28.97,29.22,24300.0],["2021-02-17",29.39,29.66,28.33,29.15,28800.0],["2021-02-18",28.85,29.29,28.0,28.94,22200.0],["2021-02-19",28.69,31.6,28.69,30.74,52500.0],["2021-02-22",30.52,31.13,29.0,29.1,35700.0],["2021-02-23",29.0,29.22,26.59,26.66,75000.0],["2021-02-24",27.62,29.19,27.6,28.07,39200.0],["2021-02-25",28.14,29.169,26.87,26.87,41200.0],["2021-02-26",27.24,28.289,25.33,25.59,36300.0],["2021-03-01",25.92,28.53,25.59,26.87,68400.0],["2021-03-02",26.84,27.302,25.21,25.21,50500.0],["2021-03-03",25.5,26.457,23.582,25.21,77300.0],["2021-03-04",26.06,26.06,22.63,23.4,121700.0],["2021-03-05",24.07,29.37,22.5,29.36,88600.0],["2021-03-08",29.59,29.9,24.97,25.16,59300.0],["2021-03-09",25.27,26.78,25.25,26.6,42900.0],["2021-03-10",26.52,28.788,25.51,26.69,63200.0],["2021-03-11",27.4,28.99,26.559,27.12,28600.0],["2021-03-12",27.66,27.75,26.03,27.05,74000.0],["2021-03-15",26.96,27.34,26.11,26.43,29100.0],["2021-03-16",26.35,26.47,25.06,25.7,44900.0],["2021-03-17",25.01,27.51,23.95,24.67,66900.0],["2021-03-18",24.42,25.18,22.54,22.54,55800.0],["2021-03-19",22.87,25.08,22.58,23.84,163600.0],["2021-03-22",23.85,24.895,22.83,24.01,61400.0],["2021-03-23",23.32,24.15,21.88,22.47,192300.0],["2021-03-24",23.15,23.5,21.29,21.3,206200.0],["2021-03-25",20.93,21.94,20.21,21.86,59100.0],["2021-03-26",22.15,22.15,20.72,21.54,39100.0],["2021-03-29",21.29,22.23,20.395,20.61,70100.0],["2021-03-30",20.48,21.412,20.17,20.5,38400.0],["2021-03-31",20.975,21.146,20.11,20.3,49400.0],["2021-04-01",20.75,20.81,19.5,20.2,184600.0],["2021-04-05",20.62,20.735,19.8,19.99,91300.0],["2021-04-06",19.87,20.24,19.29,19.57,51000.0],["2021-04-07",19.8,19.8,18.68,19.29,323300.0],["2021-04-08",19.885,20.24,19.32,19.92,54800.0],["2021-04-09",20.0,21.385,19.46,21.19,156500.0],["2021-04-12",23.32,27.0,22.0,25.0,629000.0],["2021-04-13",25.59,26.78,21.715,23.26,169000.0],["2021-04-14",23.08,26.35,23.07,25.57,159600.0],["2021-04-15",25.28,26.0,24.64,24.91,76900.0],["2021-04-16",24.83,25.32,23.39,23.86,89500.0],["2021-04-19",23.52,24.28,22.537,23.01,39000.0],["2021-04-20",22.87,23.67,22.05,22.82,30000.0],["2021-04-21",22.5,24.69,22.27,24.32,36500.0],["2021-04-22",24.51,24.93,22.49,23.11,92000.0],["2021-04-23",23.28,23.78,22.52,22.82,36900.0],["2021-04-26",22.94,24.5,22.94,24.31,33800.0],["2021-04-27",25.045,25.045,24.02,24.28,29400.0],["2021-04-28",24.25,24.73,24.2,24.54,31000.0],["2021-04-29",24.77,25.15,23.575,25.0,29200.0],["2021-04-30",24.57,26.75,24.57,25.81,86100.0],["2021-05-03",25.8,25.82,23.55,23.57,94700.0],["2021-05-04",23.39,24.04,22.51,22.68,110800.0],["2021-05-05",22.71,23.8,20.35,20.68,136800.0],["2021-05-06",20.5,22.3,20.5,21.77,57400.0],["2021-05-07",21.85,22.5,20.74,21.2,34900.0],["2021-05-10",21.27,21.733,20.29,20.52,42200.0],["2021-05-11",20.08,21.85,19.55,21.0,85100.0],["2021-05-12",20.8,21.485,20.24,20.37,63400.0],["2021-05-13",20.66,21.79,20.19,20.92,97800.0],["2021-05-14",21.12,21.86,20.75,20.94,85300.0],["2021-05-17",21.02,22.8,20.076,22.2,184200.0],["2021-05-18",22.51,22.81,21.66,21.79,164600.0],["2021-05-19",22.61,22.83,21.15,21.78,131500.0],["2021-05-20",21.89,22.77,21.4,21.66,121700.0],["2021-05-21",21.99,22.145,21.4,21.63,103400.0],["2021-05-24",22.04,23.07,21.92,22.5,331600.0],["2021-05-25",22.52,23.49,22.33,22.5,158200.0],["2021-05-26",22.48,22.84,21.88,22.42,118100.0],["2021-05-27",22.53,23.33,22.04,22.63,434700.0],["2021-05-28",22.61,23.97,22.34,22.5,277300.0],["2021-06-01",22.49,22.62,21.42,22.2,163400.0],["2021-06-02",22.2,22.97,21.86,22.66,158000.0],["2021-06-03",22.41,22.76,21.5,22.04,132000.0],["2021-06-04",22.25,22.74,21.9,22.32,148900.0],["2021-06-07",22.58,24.82,22.37,23.97,259200.0],["2021-06-08",24.8,24.8,23.37,23.79,425600.0],["2021-06-09",24.4,24.73,23.71,24.01,118300.0],["2021-06-10",24.16,25.21,23.7,24.6,85200.0],["2021-06-11",24.54,25.05,23.48,24.51,328200.0],["2021-06-14",24.63,26.3,24.63,25.72,198300.0],["2021-06-15",26.99,26.99,25.55,25.98,262300.0],["2021-06-16",25.66,26.15,24.26,24.99,117500.0],["2021-06-17",24.98,25.39,24.32,25.04,332000.0],["2021-06-18",24.49,25.98,24.485,25.76,162700.0],["2021-06-21",26.05,26.4,25.4,25.94,184700.0],["2021-06-22",25.74,25.9,24.85,25.33,112800.0],["2021-06-23",25.59,25.99,24.955,25.14,109600.0],["2021-06-24",26.04,26.86,25.82,26.38,217300.0],["2021-06-25",26.18,26.25,23.8,24.0,1802100.0],["2021-06-28",24.02,25.3,23.945,24.94,122400.0],["2021-06-29",25.44,25.44,23.0,23.61,328000.0],["2021-06-30",24.0,24.0,21.13,21.2,221000.0],["2021-07-01",21.27,21.97,20.74,21.0,362000.0],["2021-07-02",21.11,21.463,19.92,20.0,245600.0],["2021-07-06",20.31,20.84,19.27,19.8,273400.0],["2021-07-07",19.87,20.6,18.2,18.66,177200.0],["2021-07-08",18.58,19.515,18.1,18.99,256600.0],["2021-07-09",19.18,21.35,18.85,21.31,229600.0],["2021-07-12",21.31,21.31,19.54,20.41,279700.0],["2021-07-13",20.26,20.79,19.57,20.48,198800.0],["2021-07-14",19.865,20.89,19.59,20.5,235200.0],["2021-07-15",20.02,20.51,19.07,19.63,108600.0],["2021-07-16",20.6,20.6,18.87,19.0,439400.0],["2021-07-19",18.77,19.21,18.1,18.99,172900.0],["2021-07-20",19.0,20.05,18.53,19.68,103500.0],["2021-07-21",20.07,20.85,19.54,20.35,92300.0],["2021-07-22",20.08,20.38,19.01,19.52,81000.0],["2021-07-23",19.84,19.84,18.59,18.73,36300.0],["2021-07-26",18.58,19.184,17.66,17.95,173300.0],["2021-07-27",18.16,18.255,17.13,17.83,106500.0],["2021-07-28",17.99,18.5,17.82,18.0,121200.0],["2021-07-29",18.01,18.22,16.99,17.31,79200.0],["2021-07-30",17.22,17.58,16.72,17.29,118300.0],["2021-08-02",17.635,18.11,17.31,17.95,92100.0],["2021-08-03",17.9,18.04,17.16,17.99,71500.0],["2021-08-04",17.995,18.09,17.39,17.63,76100.0],["2021-08-05",17.65,18.228,17.65,18.0,51200.0],["2021-08-06",18.13,18.2,17.762,17.97,32500.0],["2021-08-09",18.05,18.385,17.86,17.87,30400.0],["2021-08-10",17.89,18.16,17.76,18.09,57700.0],["2021-08-11",18.15,18.15,17.3,17.71,61900.0],["2021-08-12",17.86,17.86,17.19,17.47,62800.0],["2021-08-13",17.5,17.77,17.0,17.38,67800.0],["2021-08-16",17.66,17.66,15.75,15.82,102600.0],["2021-08-17",15.82,18.179,15.5,17.5,178600.0],["2021-08-18",17.54,17.875,16.95,17.0,76400.0],["2021-08-19",16.78,17.22,16.05,16.29,71200.0],["2021-08-20",16.28,17.38,16.03,16.93,103400.0],["2021-08-23",17.25,18.01,17.15,18.0,52300.0],["2021-08-24",18.05,18.16,17.17,17.82,56900.0],["2021-08-25",17.84,18.75,17.65,18.0,86600.0],["2021-08-26",18.14,18.481,17.73,18.18,61900.0],["2021-08-27",18.21,20.05,18.21,19.7,89400.0],["2021-08-30",19.59,20.26,19.45,19.53,81300.0],["2021-08-31",19.52,20.385,19.352,19.88,116000.0],["2021-09-01",20.0,20.46,19.56,20.32,63800.0],["2021-09-02",20.37,20.7,20.01,20.68,55900.0],["2021-09-03",20.66,20.66,19.064,19.6,41800.0],["2021-09-07",19.71,21.9,19.661,21.57,153300.0],["2021-09-08",21.5,21.78,19.47,19.82,95500.0],["2021-09-09",19.74,20.825,19.6,20.09,66700.0],["2021-09-10",20.34,21.0,20.04,20.27,66000.0],["2021-09-13",20.43,20.965,19.8,20.36,78400.0],["2021-09-14",20.54,20.9,19.84,19.95,77600.0],["2021-09-15",19.98,21.075,19.98,20.88,59400.0],["2021-09-16",20.83,21.22,20.51,20.95,72400.0],["2021-09-17",21.07,21.29,19.73,19.9,625400.0],["2021-09-20",19.26,19.5,17.89,18.5,160300.0],["2021-09-21",18.52,18.92,18.41,18.51,45600.0],["2021-09-22",18.73,19.31,18.23,18.98,53000.0],["2021-09-23",19.24,20.27,19.06,20.02,68000.0],["2021-09-24",19.92,20.493,19.3,20.04,54200.0],["2021-09-27",19.92,20.4,19.9,20.25,75500.0],["2021-09-28",19.96,20.39,19.65,19.98,48600.0],["2021-09-29",20.01,20.01,18.955,19.14,48900.0],["2021-09-30",19.18,19.38,18.45,18.62,42500.0],["2021-10-01",18.72,19.54,18.335,19.2,53500.0],["2021-10-04",18.93,19.16,18.21,18.58,94000.0],["2021-10-05",18.99,19.51,18.61,19.13,64600.0],["2021-10-06",19.04,19.04,17.47,18.26,97000.0],["2021-10-07",18.66,19.375,18.43,18.52,60400.0],["2021-10-08",18.54,19.48,18.18,18.63,27200.0],["2021-10-11",18.58,18.81,18.28,18.4,28700.0],["2021-10-12",18.54,18.9,18.32,18.49,43600.0],["2021-10-13",18.64,19.114,18.26,18.62,49100.0],["2021-10-14",18.88,19.028,18.4,18.44,44300.0],["2021-10-15",18.88,18.88,17.76,17.88,134000.0],["2021-10-18",17.89,17.89,16.525,17.1,131600.0],["2021-10-19",17.36,18.33,17.31,17.63,206100.0],["2021-10-20",17.62,17.875,16.86,17.06,109200.0],["2021-10-21",17.08,17.378,16.06,16.49,156700.0],["2021-10-22",16.53,16.53,15.73,15.75,142400.0],["2021-10-25",15.75,16.528,15.75,15.95,224400.0],["2021-10-26",16.0,16.555,15.95,16.15,217300.0],["2021-10-27",16.33,16.48,15.73,16.17,273100.0],["2021-10-28",16.685,16.685,16.14,16.25,239400.0],["2021-10-29",16.73,16.73,15.51,15.64,197300.0],["2021-11-01",15.9,16.58,15.5,16.47,482900.0],["2021-11-02",16.52,17.1,16.11,16.64,277500.0],["2021-11-03",16.79,17.0,16.28,16.72,259200.0],["2021-11-04",16.91,16.99,16.15,16.27,183500.0],["2021-11-05",16.41,16.41,15.33,15.39,228600.0],["2021-11-08",15.53,15.94,15.11,15.29,220300.0],["2021-11-09",15.38,15.38,14.71,14.97,293200.0],["2021-11-10",15.17,16.08,14.99,15.74,279300.0],["2021-11-11",16.04,16.04,14.92,15.0,124400.0],["2021-11-12",15.02,15.715,14.51,14.94,120900.0],["2021-11-15",14.98,15.225,14.455,14.5,133600.0],["2021-11-16",14.66,15.19,14.21,14.72,184200.0],["2021-11-17",14.63,14.7,14.335,14.4,76500.0],["2021-11-18",14.42,14.64,13.26,13.8,201900.0],["2021-11-19",13.61,14.05,13.42,13.49,107000.0],["2021-11-22",13.51,13.51,11.78,11.78,472400.0],["2021-11-23",11.73,12.96,11.46,12.84,203600.0],["2021-11-24",12.76,13.46,12.5,13.38,90000.0],["2021-11-26",13.1,13.16,12.28,12.69,81500.0],["2021-11-29",12.88,13.078,12.36,12.53,106600.0],["2021-11-30",12.27,13.28,11.93,12.98,270200.0],["2021-12-01",13.16,13.43,12.3,12.34,97000.0],["2021-12-02",12.18,13.265,11.93,13.09,122300.0],["2021-12-03",13.27,13.27,12.25,12.45,142500.0],["2021-12-06",12.655,13.12,12.07,12.95,100800.0],["2021-12-07",13.02,14.88,13.02,14.48,158500.0],["2021-12-08",14.58,14.725,13.93,14.04,108200.0],["2021-12-09",14.53,15.1,14.17,14.21,144100.0],["2021-12-10",14.14,14.55,13.46,13.58,93800.0],["2021-12-13",13.77,14.59,13.22,14.28,227800.0],["2021-12-14",14.1,15.05,14.1,14.26,336000.0],["2021-12-15",14.21,14.633,13.495,14.24,267000.0],["2021-12-16",14.99,15.34,14.55,14.74,165800.0],["2021-12-17",14.7,15.245,14.32,15.02,904900.0],["2021-12-20",14.72,14.91,13.696,13.87,122500.0],["2021-12-21",14.1,14.1,13.37,13.52,211400.0],["2021-12-22",13.44,13.58,13.01,13.17,226800.0],["2021-12-23",13.35,13.35,12.59,12.75,163000.0],["2021-12-27",12.57,12.82,12.0,12.67,305700.0],["2021-12-28",12.68,13.31,11.92,11.98,113800.0],["2021-12-29",11.92,12.14,11.12,11.43,154700.0],["2021-12-30",11.42,12.104,11.3,11.74,84700.0],["2021-12-31",11.79,12.32,11.58,11.65,82600.0],["2022-01-03",12.01,12.01,11.09,11.86,91200.0],["2022-01-04",12.06,12.17,11.13,11.3,93600.0],["2022-01-05",11.3,11.68,10.82,10.88,163500.0],["2022-01-06",10.73,11.0,10.205,10.92,76300.0],["2022-01-07",10.86,11.28,10.21,10.78,91200.0],["2022-01-10",10.69,10.69,9.96,10.38,115100.0],["2022-01-11",10.37,10.8,10.12,10.58,58600.0],["2022-01-12",10.56,10.56,10.0,10.0,90900.0],["2022-01-13",10.21,10.21,9.46,9.51,203600.0],["2022-01-14",9.48,9.55,9.0,9.53,124700.0],["2022-01-18",9.44,9.491,8.88,8.88,132600.0],["2022-01-19",8.96,9.005,8.47,8.61,129700.0],["2022-01-20",8.73,8.97,8.1,8.17,106900.0],["2022-01-21",7.99,8.44,7.76,7.93,137000.0],["2022-01-24",7.66,8.39,7.22,8.35,161100.0],["2022-01-25",8.14,8.66,7.97,8.41,74600.0],["2022-01-26",8.25,8.53,7.51,7.65,908100.0],["2022-01-27",7.87,7.97,6.68,6.82,225700.0],["2022-01-28",6.82,7.18,6.57,7.18,123800.0],["2022-01-31",7.44,8.05,7.19,7.95,196100.0],["2022-02-01",8.73,8.73,7.79,8.2,294800.0],["2022-02-02",8.22,8.22,7.595,7.66,424000.0],["2022-02-03",7.61,8.18,7.41,7.78,272500.0],["2022-02-04",8.4,8.93,7.8,7.94,581500.0],["2022-02-07",8.2,8.48,8.01,8.04,614600.0],["2022-02-08",8.0,8.06,7.52,7.76,254000.0],["2022-02-09",7.85,8.14,7.85,8.02,273100.0],["2022-02-10",8.11,8.14,7.54,7.6,260100.0],["2022-02-11",7.57,7.859,7.32,7.37,208300.0],["2022-02-14",7.41,7.67,7.176,7.35,134700.0],["2022-02-15",7.42,7.92,7.42,7.83,265800.0],["2022-02-16",7.65,7.68,7.465,7.56,104800.0],["2022-02-17",7.42,7.7,6.8,6.91,164100.0],["2022-02-18",7.29,7.29,6.45,6.48,183500.0],["2022-02-22",6.36,6.4,5.92,6.12,581400.0],["2022-02-23",6.18,6.39,5.92,5.96,306700.0],["2022-02-24",5.75,6.319,5.57,6.25,482000.0],["2022-02-25",6.24,6.5,5.99,6.49,158500.0],["2022-02-28",6.39,6.67,6.32,6.37,238700.0],["2022-03-01",6.79,7.01,6.52,6.58,226200.0],["2022-03-02",6.51,6.59,6.23,6.39,164100.0],["2022-03-03",6.53,6.53,5.93,6.09,171300.0],["2022-03-04",6.05,6.085,5.6,5.72,233800.0],["2022-03-07",5.66,5.984,5.62,5.74,171400.0],["2022-03-08",5.73,5.99,5.51,5.85,147800.0],["2022-03-09",6.13,6.75,6.13,6.5,241700.0],["2022-03-10",6.33,6.44,6.075,6.38,119200.0],["2022-03-11",6.44,6.579,5.92,5.95,208200.0],["2022-03-14",6.02,6.124,5.22,5.225,167300.0],["2022-03-15",5.19,5.35,5.0,5.35,180500.0],["2022-03-16",5.39,5.94,5.36,5.9,224200.0],["2022-03-17",5.96,6.47,5.74,6.23,380100.0],["2022-03-18",6.06,6.69,6.06,6.54,273100.0],["2022-03-21",6.48,6.57,6.24,6.31,189200.0],["2022-03-22",6.34,6.49,6.25,6.41,137900.0],["2022-03-23",6.38,6.48,6.15,6.2,143900.0],["2022-03-24",6.32,6.44,5.975,6.24,128300.0],["2022-03-25",6.32,6.32,5.86,5.92,187500.0],["2022-03-28",5.92,6.05,5.57,5.8,192500.0],["2022-03-29",5.9,6.24,5.9,6.08,162600.0],["2022-03-30",5.925,6.56,5.925,6.15,243700.0],["2022-03-31",6.15,7.077,6.09,6.52,319900.0],["2022-04-01",6.55,6.76,6.29,6.34,241300.0],["2022-04-04",6.49,6.95,6.4,6.77,570500.0],["2022-04-05",6.78,7.07,6.54,6.67,315100.0],["2022-04-06",6.65,6.72,6.15,6.52,241900.0],["2022-04-07",6.52,6.684,6.21,6.34,132800.0],["2022-04-08",6.28,6.33,5.8,5.91,149300.0],["2022-04-11",5.83,5.849,5.55,5.79,161700.0],["2022-04-12",5.87,6.11,5.57,5.65,2195300.0],["2022-04-13",5.64,5.98,5.59,5.91,162000.0],["2022-04-14",5.92,5.96,5.51,5.54,151100.0],["2022-04-18",5.55,5.56,5.01,5.13,287500.0],["2022-04-19",5.15,5.45,5.12,5.42,252100.0],["2022-04-20",5.45,5.53,5.22,5.22,167000.0],["2022-04-21",5.27,5.35,4.9,4.98,357800.0],["2022-04-22",4.93,4.97,4.57,4.68,223800.0],["2022-04-25",4.66,4.86,4.62,4.76,126400.0],["2022-04-26",4.74,4.79,4.33,4.35,227300.0],["2022-04-27",4.37,4.56,4.3,4.42,257800.0],["2022-04-28",4.47,4.525,4.14,4.22,323700.0],["2022-04-29",4.16,4.24,3.655,3.66,342600.0],["2022-05-02",3.62,3.97,3.57,3.94,278600.0],["2022-05-03",3.99,4.35,3.97,4.29,224000.0],["2022-05-04",4.24,4.33,3.89,4.27,250300.0],["2022-05-05",4.21,4.44,3.86,3.97,276000.0],["2022-05-06",3.91,3.91,3.61,3.65,173000.0],["2022-05-09",3.6,3.72,3.36,3.59,406000.0],["2022-05-10",3.76,3.95,3.558,3.73,181000.0],["2022-05-11",3.68,4.06,3.16,3.19,170600.0],["2022-05-12",3.18,3.42,3.04,3.07,391000.0],["2022-05-13",3.26,3.52,3.13,3.44,201300.0],["2022-05-16",3.38,3.72,2.69,3.32,388300.0],["2022-05-17",3.4,3.54,3.23,3.3,170700.0],["2022-05-18",3.25,3.25,3.02,3.03,266400.0],["2022-05-19",3.01,3.13,2.95,2.98,235300.0],["2022-05-20",3.02,3.14,2.62,2.77,360600.0],["2022-05-23",2.9,2.96,2.65,2.7,275200.0],["2022-05-24",2.65,2.66,2.43,2.57,209300.0],["2022-05-25",2.54,2.65,2.33,2.49,222600.0],["2022-05-26",2.49,2.653,2.47,2.62,433000.0],["2022-05-27",2.62,2.71,2.55,2.68,266900.0],["2022-05-31",2.7,2.77,2.51,2.55,792600.0],["2022-06-01",2.6,2.63,2.41,2.47,319000.0],["2022-06-02",2.51,2.56,2.44,2.51,175600.0],["2022-06-03",2.51,2.76,2.45,2.74,249000.0],["2022-06-06",2.82,3.13,2.69,3.11,307100.0],["2022-06-07",3.07,3.79,2.99,3.72,306500.0],["2022-06-08",3.72,3.82,3.58,3.66,182600.0],["2022-06-09",3.61,3.7,3.53,3.58,137500.0],["2022-06-10",3.45,3.45,3.27,3.31,157800.0],["2022-06-13",3.2,3.2,2.71,2.74,356700.0],["2022-06-14",2.76,3.09,2.68,3.01,159600.0],["2022-06-15",2.99,3.15,2.93,3.01,313600.0],["2022-06-16",2.85,2.91,2.71,2.87,277500.0],["2022-06-17",2.87,3.1,2.79,2.81,387900.0],["2022-06-21",2.92,3.139,2.9,3.05,295600.0],["2022-06-22",3.0,3.53,2.995,3.43,388200.0],["2022-06-23",3.46,4.13,3.43,4.04,420100.0],["2022-06-24",4.05,4.197,3.62,3.96,2958100.0],["2022-06-27",4.04,4.09,3.74,4.0,121000.0],["2022-06-28",4.0,4.1,3.88,3.95,138200.0],["2022-06-29",3.92,3.92,3.66,3.85,101200.0],["2022-06-30",3.75,3.83,3.65,3.72,101100.0],["2022-07-01",3.72,3.85,3.41,3.45,167000.0],["2022-07-05",3.37,3.646,3.31,3.52,131900.0],["2022-07-06",3.55,4.04,3.412,3.82,196000.0],["2022-07-07",3.85,4.177,3.82,4.13,131400.0],["2022-07-08",4.08,4.43,3.75,4.42,121300.0],["2022-07-11",4.36,4.39,4.09,4.13,86200.0],["2022-07-12",4.13,4.44,4.02,4.43,82900.0],["2022-07-13",4.28,4.48,4.176,4.43,80500.0],["2022-07-14",4.38,4.41,4.1,4.18,80800.0],["2022-07-15",4.27,4.48,4.1,4.26,109100.0],["2022-07-18",4.33,4.75,4.26,4.41,220300.0],["2022-07-19",4.48,4.66,4.25,4.52,72600.0],["2022-07-20",4.54,4.94,4.477,4.79,141200.0],["2022-07-21",4.75,4.98,4.64,4.94,66300.0],["2022-07-22",4.99,4.99,4.7,4.72,101200.0],["2022-07-25",4.73,4.73,4.27,4.37,77600.0],["2022-07-26",4.37,4.45,4.14,4.32,49800.0],["2022-07-27",4.41,4.6,4.205,4.53,78200.0],["2022-07-28",4.54,4.54,4.3,4.33,62300.0],["2022-07-29",4.26,4.31,4.05,4.07,96100.0],["2022-08-01",3.99,4.34,3.9,4.1,217600.0],["2022-08-02",4.1,4.312,4.05,4.1,40500.0],["2022-08-03",4.18,4.6,4.1,4.34,43900.0],["2022-08-04",4.4,4.46,4.2,4.28,54100.0],["2022-08-05",4.19,4.47,4.02,4.3,88900.0],["2022-08-08",4.34,4.63,4.27,4.58,74800.0],["2022-08-09",4.68,5.093,4.55,4.82,206300.0],["2022-08-10",4.91,4.97,4.7,4.88,64500.0],["2022-08-11",4.88,4.88,3.86,3.95,353800.0],["2022-08-12",4.19,4.35,4.0,4.1,161000.0],["2022-08-15",4.1,4.63,4.1,4.34,89000.0],["2022-08-16",4.3,4.51,4.02,4.08,58300.0],["2022-08-17",4.03,4.08,3.89,3.94,50200.0],["2022-08-18",3.88,4.01,3.81,3.88,52800.0],["2022-08-19",3.83,3.92,3.61,3.74,78300.0],["2022-08-22",3.68,3.78,3.4,3.43,69300.0],["2022-08-23",3.44,3.61,3.4,3.47,28500.0],["2022-08-24",3.51,3.7,3.441,3.66,23300.0],["2022-08-25",3.7,3.7,3.425,3.46,46500.0],["2022-08-26",3.49,3.49,3.2,3.28,68600.0],["2022-08-29",3.25,3.28,3.0,3.16,102800.0],["2022-08-30",3.22,3.29,3.0,3.07,46000.0],["2022-08-31",3.05,3.25,3.05,3.16,39100.0],["2022-09-01",3.2,3.28,3.05,3.23,58600.0],["2022-09-02",3.25,3.29,3.15,3.16,56100.0],["2022-09-06",3.24,3.24,3.05,3.08,72900.0],["2022-09-07",3.11,3.23,3.06,3.06,39700.0],["2022-09-08",3.06,3.23,3.06,3.07,26600.0],["2022-09-09",3.18,3.49,3.15,3.42,56900.0],["2022-09-12",3.53,4.058,3.51,3.68,212900.0],["2022-09-13",3.56,3.92,3.55,3.62,60400.0],["2022-09-14",3.7,3.73,3.06,3.23,195100.0],["2022-09-15",3.23,3.39,3.08,3.11,81900.0],["2022-09-16",3.03,3.18,2.75,2.83,253000.0],["2022-09-19",2.86,2.9,2.6,2.64,80200.0],["2022-09-20",2.61,2.97,2.35,2.5,204100.0],["2022-09-21",2.5,2.57,2.2,2.27,377000.0],["2022-09-22",2.22,2.22,2.02,2.05,113800.0],["2022-09-23",2.01,2.07,1.87,1.89,77400.0],["2022-09-26",1.92,2.136,1.68,1.76,253600.0],["2022-09-27",1.76,1.83,1.73,1.8,114000.0],["2022-09-28",1.8,2.16,1.738,2.08,144500.0],["2022-09-29",2.15,2.22,1.87,2.02,108800.0],["2022-09-30",2.02,2.18,1.85,1.93,106400.0],["2022-10-03",1.96,2.26,1.96,2.13,134300.0],["2022-10-04",2.1,2.21,2.01,2.08,84900.0],["2022-10-05",2.03,2.075,1.951,1.97,151900.0],["2022-10-06",1.94,2.05,1.819,1.88,90600.0],["2022-10-07",1.88,2.03,1.76,1.8,99800.0],["2022-10-10",1.83,1.92,1.75,1.81,75500.0],["2022-10-11",1.81,1.871,1.72,1.72,57300.0],["2022-10-12",1.75,1.88,1.54,1.68,130300.0],["2022-10-13",1.65,1.72,1.598,1.66,47200.0],["2022-10-14",1.66,1.68,1.53,1.59,91300.0],["2022-10-17",1.59,1.62,1.55,1.6,70000.0],["2022-10-18",1.62,1.7,1.46,1.51,328400.0],["2022-10-19",1.54,1.54,1.35,1.39,190600.0],["2022-10-20",1.4,1.52,1.39,1.44,142500.0],["2022-10-21",1.47,1.52,1.36,1.46,248700.0],["2022-10-24",1.5,1.51,1.38,1.51,274200.0],["2022-10-25",2.2,3.0,2.09,2.98,92839900.0],["2022-10-26",2.52,2.65,2.12,2.16,8703800.0],["2022-10-27",1.84,1.88,1.55,1.71,12803900.0],["2022-10-28",1.7,1.8,1.632,1.73,1958500.0],["2022-10-31",1.73,1.77,1.65,1.72,1270300.0],["2022-11-01",1.77,1.9,1.7,1.82,2550700.0],["2022-11-02",1.83,1.86,1.74,1.75,1249300.0],["2022-11-03",1.89,2.01,1.8,1.95,3768800.0],["2022-11-04",2.02,2.11,1.96,1.99,2223700.0],["2022-11-07",2.0,2.04,1.89,2.0,1277800.0],["2022-11-08",2.02,2.23,2.0,2.2,3126600.0],["2022-11-09",2.02,2.14,1.81,1.89,2999100.0],["2022-11-10",2.02,2.06,1.9,1.95,1766600.0],["2022-11-11",1.99,2.215,1.95,2.18,1601500.0],["2022-11-14",2.2,2.46,2.18,2.32,1668600.0],["2022-11-15",2.37,2.46,2.12,2.2,1408400.0],["2022-11-16",2.17,2.48,2.112,2.44,1212600.0],["2022-11-17",2.41,2.6,2.29,2.35,974000.0],["2022-11-18",2.42,2.5,2.24,2.3,1135800.0],["2022-11-21",2.32,2.328,2.12,2.22,567700.0],["2022-11-22",2.16,2.34,2.12,2.25,650000.0],["2022-11-23",2.24,2.36,2.22,2.34,455100.0],["2022-11-25",2.35,2.39,2.305,2.33,109400.0],["2022-11-28",2.27,2.34,2.18,2.19,378700.0],["2022-11-29",2.2,2.27,2.11,2.16,625700.0],["2022-11-30",2.22,2.22,1.995,2.21,629800.0],["2022-12-01",2.2,2.23,2.098,2.18,174000.0],["2022-12-02",2.17,2.35,2.12,2.35,311100.0],["2022-12-05",2.35,2.38,2.25,2.29,328100.0],["2022-12-06",2.37,2.37,2.15,2.18,449000.0],["2022-12-07",2.14,2.15,2.0,2.04,456500.0],["2022-12-08",2.05,2.079,1.92,2.05,450700.0],["2022-12-09",2.03,2.34,1.98,2.21,984100.0],["2022-12-12",2.23,2.372,2.15,2.34,457900.0],["2022-12-13",2.39,2.43,2.25,2.29,540900.0],["2022-12-14",2.25,2.45,2.25,2.37,498600.0],["2022-12-15",2.33,2.38,2.27,2.3,248100.0],["2022-12-16",2.26,2.33,2.13,2.14,732000.0],["2022-12-19",2.21,2.244,1.905,1.94,1093900.0],["2022-12-20",1.93,2.03,1.87,1.97,754000.0],["2022-12-21",1.98,2.02,1.91,1.96,360900.0],["2022-12-22",1.95,2.01,1.85,1.99,771300.0],["2022-12-23",2.0,2.118,1.96,2.08,764500.0],["2022-12-27",2.04,2.05,1.865,1.91,670400.0],["2022-12-28",1.9,1.95,1.78,1.94,561000.0],["2022-12-29",1.94,2.2,1.905,2.2,687600.0],["2022-12-30",2.19,2.28,2.11,2.26,515200.0],["2023-01-03",2.27,2.37,2.145,2.2,411800.0],["2023-01-04",2.26,2.26,2.08,2.12,522700.0],["2023-01-05",2.15,2.15,1.92,2.04,479500.0],["2023-01-06",2.02,2.08,1.955,2.01,257200.0],["2023-01-09",2.05,2.06,1.96,1.97,322400.0],["2023-01-10",1.95,2.15,1.95,2.14,209700.0],["2023-01-11",2.18,2.18,2.05,2.12,544700.0],["2023-01-12",2.11,2.2,2.03,2.14,295400.0],["2023-01-13",2.1,2.33,2.08,2.3,406900.0],["2023-01-17",2.3,2.411,2.25,2.3,316000.0],["2023-01-18",2.3,2.41,2.07,2.08,391100.0],["2023-01-19",2.06,2.1,1.9,1.95,572400.0],["2023-01-20",1.96,1.99,1.84,1.94,663200.0],["2023-01-23",1.92,1.94,1.86,1.9,535300.0],["2023-01-24",1.89,1.93,1.855,1.89,261100.0],["2023-01-25",1.85,1.915,1.82,1.89,309900.0],["2023-01-26",1.92,1.96,1.84,1.85,300200.0],["2023-01-27",1.84,1.85,1.66,1.76,719400.0],["2023-01-30",1.76,1.76,1.47,1.54,1107600.0],["2023-01-31",1.55,1.71,1.52,1.64,789200.0],["2023-02-01",1.3,1.31,1.06,1.21,5646700.0],["2023-02-02",1.21,1.25,1.14,1.18,1405200.0],["2023-02-03",1.18,1.27,1.16,1.21,757200.0],["2023-02-06",1.24,1.25,1.17,1.23,877800.0],["2023-02-07",1.25,1.25,1.1,1.16,665200.0],["2023-02-08",1.15,1.19,1.12,1.13,321100.0],["2023-02-09",1.18,1.18,1.03,1.05,735100.0],["2023-02-10",1.07,1.08,1.0,1.07,521400.0],["2023-02-13",1.09,1.11,1.0,1.07,354400.0],["2023-02-14",1.07,1.09,1.02,1.05,347000.0],["2023-02-15",0.991,1.09,0.991,1.08,253400.0],["2023-02-16",1.07,1.1,1.05,1.08,276000.0],["2023-02-17",1.08,1.15,1.03,1.13,480400.0],["2023-02-21",1.13,1.15,1.1,1.11,193400.0],["2023-02-22",1.12,1.14,1.06,1.07,252400.0],["2023-02-23",1.07,1.08,1.0,1.01,814000.0],["2023-02-24",1.0,1.01,0.91,0.954,520700.0],["2023-02-27",0.948,1.0,0.92,0.96,172000.0],["2023-02-28",0.98,1.08,0.951,1.01,154300.0],["2023-03-01",1.0,1.09,1.0,1.04,247400.0],["2023-03-02",0.98,1.1,0.98,1.06,360500.0],["2023-03-03",1.07,1.1,1.04,1.08,249600.0],["2023-03-06",1.08,1.08,1.01,1.02,160700.0],["2023-03-07",1.01,1.07,1.0,1.04,212300.0],["2023-03-08",1.02,1.07,1.01,1.05,261800.0],["2023-03-09",1.06,1.067,0.974,1.02,194700.0],["2023-03-10",0.98,1.01,0.916,0.916,403300.0],["2023-03-13",0.9,0.97,0.9,0.943,193300.0],["2023-03-14",0.95,0.97,0.9,0.906,222100.0],["2023-03-15",0.907,0.94,0.87,0.878,180100.0],["2023-03-16",0.87,0.891,0.76,0.789,745300.0],["2023-03-17",0.8,0.808,0.702,0.702,353300.0],["2023-03-20",0.73,0.76,0.704,0.714,318200.0],["2023-03-21",0.75,0.78,0.68,0.76,588400.0],["2023-03-22",0.712,0.753,0.7,0.729,419800.0],["2023-03-23",0.719,0.73,0.68,0.7,324400.0],["2023-03-24",0.683,0.756,0.65,0.68,559400.0],["2023-03-27",0.691,0.706,0.671,0.695,421800.0],["2023-03-28",0.677,0.698,0.65,0.652,444800.0],["2023-03-29",0.66,0.67,0.611,0.65,687800.0],["2023-03-30",0.68,0.753,0.635,0.724,1007000.0],["2023-03-31",0.733,0.85,0.701,0.798,1130900.0],["2023-04-03",0.84,0.878,0.736,0.77,1083400.0],["2023-04-04",0.75,0.797,0.69,0.709,564500.0],["2023-04-05",0.71,0.75,0.68,0.69,501000.0],["2023-04-06",0.68,0.69,0.642,0.67,531700.0],["2023-04-10",0.67,0.699,0.65,0.665,243700.0],["2023-04-11",0.665,0.698,0.645,0.681,489600.0],["2023-04-12",0.7,0.711,0.66,0.676,367400.0],["2023-04-13",0.66,0.76,0.66,0.74,475400.0],["2023-04-14",0.75,0.963,0.75,0.87,1492500.0],["2023-04-17",0.92,0.92,0.781,0.818,755700.0],["2023-04-18",0.791,0.845,0.76,0.777,375700.0],["2023-04-19",0.78,0.788,0.751,0.76,298500.0],["2023-04-20",0.743,0.787,0.698,0.72,270600.0],["2023-04-21",0.71,0.74,0.702,0.707,310000.0],["2023-04-24",0.719,0.76,0.64,0.666,461800.0],["2023-04-25",0.674,0.679,0.621,0.638,354100.0],["2023-04-26",0.65,0.66,0.615,0.657,350600.0],["2023-04-27",0.64,0.695,0.63,0.668,214700.0],["2023-04-28",0.666,0.8,0.666,0.775,373800.0],["2023-05-01",0.755,0.798,0.69,0.71,310300.0],["2023-05-02",0.72,0.749,0.67,0.73,163700.0],["2023-05-03",0.74,0.74,0.675,0.675,173100.0],["2023-05-04",0.67,0.727,0.67,0.71,73000.0],["2023-05-05",0.7,0.72,0.7,0.706,67700.0],["2023-05-08",0.72,0.72,0.7,0.71,84400.0],["2023-05-09",0.712,0.72,0.691,0.708,159900.0],["2023-05-10",0.71,0.761,0.696,0.75,642200.0],["2023-05-11",0.779,0.79,0.7,0.709,145600.0],["2023-05-12",0.792,0.792,0.67,0.671,654300.0],["2023-05-15",0.7,0.705,0.66,0.693,365400.0],["2023-05-16",0.7,0.7,0.67,0.692,177100.0],["2023-05-17",0.681,0.723,0.67,0.675,149800.0],["2023-05-18",0.68,0.744,0.68,0.7,284800.0],["2023-05-19",0.763,0.795,0.722,0.74,453400.0],["2023-05-22",0.75,0.79,0.75,0.782,335700.0],["2023-05-23",0.78,0.81,0.752,0.779,585300.0],["2023-05-24",0.78,0.799,0.73,0.745,175900.0],["2023-05-25",0.75,0.789,0.7,0.702,339400.0],["2023-05-26",0.702,0.741,0.683,0.7,92300.0],["2023-05-30",0.69,0.73,0.675,0.68,72600.0],["2023-05-31",0.728,0.728,0.68,0.699,107000.0],["2023-06-01",0.72,0.76,0.71,0.75,218700.0],["2023-06-02",0.762,0.79,0.73,0.79,283900.0],["2023-06-05",0.792,0.885,0.79,0.83,386400.0],["2023-06-06",0.87,0.89,0.85,0.86,204500.0],["2023-06-07",0.863,0.889,0.85,0.85,118500.0],["2023-06-08",0.847,0.86,0.82,0.842,100200.0],["2023-06-09",0.838,0.87,0.832,0.86,108900.0],["2023-06-12",0.86,0.87,0.82,0.825,178000.0],["2023-06-13",0.855,0.86,0.78,0.789,231300.0],["2023-06-14",0.78,0.798,0.73,0.735,144400.0],["2023-06-15",0.77,0.787,0.74,0.765,153700.0],["2023-06-16",0.742,0.83,0.742,0.766,189600.0],["2023-06-20",0.78,0.82,0.68,0.695,665600.0],["2023-06-21",0.695,0.77,0.663,0.7,1228800.0],["2023-06-22",0.71,0.719,0.686,0.716,126500.0],["2023-06-23",0.695,0.726,0.66,0.66,408500.0],["2023-06-26",0.67,0.719,0.5,0.605,811400.0],["2023-06-27",0.622,0.628,0.569,0.62,444500.0],["2023-06-28",0.6,0.626,0.57,0.59,301800.0],["2023-06-29",0.59,0.679,0.582,0.665,344200.0],["2023-06-30",0.66,0.69,0.64,0.661,262500.0],["2023-07-03",0.67,0.69,0.623,0.631,105100.0],["2023-07-05",0.68,0.68,0.613,0.646,153900.0],["2023-07-06",0.65,0.69,0.648,0.668,437400.0],["2023-07-07",0.685,0.685,0.63,0.64,157500.0],["2023-07-10",0.66,0.67,0.64,0.653,119500.0],["2023-07-11",0.665,0.674,0.648,0.669,94300.0],["2023-07-12",0.669,0.729,0.651,0.714,419600.0],["2023-07-13",0.727,0.727,0.69,0.7,115300.0],["2023-07-14",0.708,0.709,0.68,0.691,77200.0],["2023-07-17",0.69,0.715,0.681,0.696,126900.0],["2023-07-18",0.713,0.713,0.682,0.7,65100.0],["2023-07-19",0.715,0.715,0.68,0.703,83700.0],["2023-07-20",0.7,0.702,0.66,0.67,152700.0],["2023-07-21",0.662,0.7,0.662,0.689,119700.0],["2023-07-24",0.718,0.718,0.662,0.67,131700.0],["2023-07-25",0.72,0.72,0.668,0.67,151700.0],["2023-07-26",0.671,0.69,0.638,0.648,101300.0],["2023-07-27",0.63,0.64,0.62,0.627,155300.0],["2023-07-28",0.635,0.68,0.627,0.678,142500.0],["2023-07-31",0.69,0.72,0.647,0.673,418100.0],["2023-08-01",0.683,0.69,0.653,0.678,99800.0],["2023-08-02",0.68,0.698,0.67,0.679,85900.0],["2023-08-03",0.688,0.72,0.661,0.689,229400.0],["2023-08-04",0.683,0.73,0.683,0.73,276400.0],["2023-08-07",0.716,0.749,0.702,0.72,156400.0],["2023-08-08",0.713,0.777,0.695,0.718,199300.0],["2023-08-09",0.728,0.75,0.7,0.748,159000.0],["2023-08-10",0.75,0.769,0.69,0.703,284100.0],["2023-08-11",0.749,0.749,0.7,0.739,121200.0],["2023-08-14",1.52,2.21,1.34,2.13,158886800.0],["2023-08-15",2.26,2.48,2.05,2.18,37322300.0],["2023-08-16",1.95,2.05,1.79,1.93,7547700.0],["2023-08-17",2.0,2.28,1.86,1.88,4283100.0],["2023-08-18",1.83,1.99,1.71,1.92,1879100.0],["2023-08-21",1.94,2.11,1.89,1.92,1553700.0],["2023-08-22",1.95,2.12,1.91,1.99,2092100.0],["2023-08-23",2.0,2.28,2.0,2.22,2463100.0],["2023-08-24",2.62,2.71,2.14,2.34,18610200.0],["2023-08-25",2.35,2.36,2.15,2.22,2039300.0],["2023-08-28",2.22,2.39,2.17,2.38,2452000.0],["2023-08-29",2.5,3.45,2.46,3.38,15885300.0],["2023-08-30",3.49,3.55,3.11,3.28,5702900.0],["2023-08-31",3.31,3.42,2.84,3.2,2806600.0],["2023-09-01",3.2,3.73,3.13,3.63,3032400.0],["2023-09-05",3.55,3.89,3.39,3.61,2771000.0],["2023-09-06",3.61,3.82,3.43,3.59,1778500.0],["2023-09-07",3.55,3.75,3.52,3.66,1911300.0],["2023-09-08",3.62,3.87,3.53,3.64,3803400.0],["2023-09-11",3.65,3.748,3.41,3.5,2449600.0],["2023-09-12",3.45,3.45,2.95,3.02,4811100.0],["2023-09-13",3.01,3.16,2.95,3.05,2983500.0],["2023-09-14",2.98,3.38,2.96,3.38,2450000.0],["2023-09-15",3.35,3.485,3.14,3.29,3813400.0],["2023-09-18",3.37,3.499,3.085,3.1,2675200.0],["2023-09-19",3.07,3.3,3.06,3.26,3141700.0],["2023-09-20",2.87,3.18,2.78,3.06,1829300.0],["2023-09-21",3.0,3.07,2.83,3.03,958900.0],["2023-09-22",2.98,3.08,2.87,2.93,2388400.0],["2023-09-25",2.85,2.96,2.83,2.96,979700.0],["2023-09-26",2.81,3.02,2.76,2.99,1421800.0],["2023-09-27",3.0,3.039,2.92,2.97,852900.0],["2023-09-28",2.97,3.23,2.92,3.03,1142600.0],["2023-09-29",3.1,3.25,3.05,3.16,1086300.0],["2023-10-02",3.18,3.19,2.84,2.885,1238500.0],["2023-10-03",2.89,2.89,2.54,2.57,1696400.0],["2023-10-04",2.54,2.61,2.41,2.44,963300.0],["2023-10-05",2.47,2.56,2.335,2.52,1684200.0],["2023-10-06",2.5,2.765,2.42,2.69,2139200.0],["2023-10-09",2.64,2.69,2.57,2.68,485600.0],["2023-10-10",2.63,2.77,2.49,2.52,1106300.0],["2023-10-11",2.54,2.625,2.43,2.47,850200.0],["2023-10-12",2.46,2.46,2.269,2.33,1336500.0],["2023-10-13",2.24,2.37,2.21,2.26,2056900.0],["2023-10-16",2.3,2.35,2.235,2.24,2474900.0],["2023-10-17",2.21,2.445,2.17,2.25,1884400.0],["2023-10-18",2.22,2.265,2.12,2.14,866900.0],["2023-10-19",2.12,2.16,2.05,2.07,945900.0],["2023-10-20",2.07,2.2,2.04,2.13,784100.0],["2023-10-23",2.07,2.23,2.07,2.18,2413600.0],["2023-10-24",2.2,2.3,2.16,2.25,2255900.0],["2023-10-25",2.25,2.6,2.25,2.53,2759600.0],["2023-10-26",2.535,2.75,2.385,2.43,2475000.0],["2023-10-27",2.43,2.462,2.185,2.215,1430400.0],["2023-10-30",2.31,2.33,2.2,2.26,1073100.0],["2023-10-31",2.24,2.35,2.14,2.34,1055100.0],["2023-11-01",2.33,2.405,2.245,2.385,1007000.0],["2023-11-02",2.48,2.5,2.385,2.4,948800.0],["2023-11-03",2.47,2.63,2.45,2.48,1296200.0],["2023-11-06",2.44,2.455,2.31,2.43,1994400.0],["2023-11-07",2.45,2.54,2.367,2.42,833400.0],["2023-11-08",2.45,2.47,2.24,2.27,2028600.0],["2023-11-09",2.22,2.23,1.74,1.75,2977400.0],["2023-11-10",1.81,1.81,1.42,1.505,4384100.0],["2023-11-13",1.53,1.55,1.32,1.33,3002100.0],["2023-11-14",1.27,1.56,1.27,1.33,3729900.0],["2023-11-15",1.5,2.35,1.496,1.68,17847400.0],["2023-11-16",1.66,1.72,1.515,1.57,2667000.0],["2023-11-17",1.57,1.7,1.555,1.7,1948700.0],["2023-11-20",1.7,1.85,1.67,1.8,1697300.0],["2023-11-21",1.73,1.8,1.675,1.74,1589500.0],["2023-11-22",1.73,1.86,1.73,1.84,1388200.0],["2023-11-24",1.84,1.91,1.795,1.89,608600.0],["2023-11-27",1.87,1.88,1.74,1.8,2679300.0],["2023-11-28",1.8,1.85,1.74,1.79,2904800.0],["2023-11-29",1.81,1.88,1.775,1.82,2558100.0],["2023-11-30",1.83,1.86,1.72,1.76,2490300.0],["2023-12-01",1.75,1.85,1.65,1.84,1640600.0],["2023-12-04",1.9,1.9,1.73,1.82,2034700.0],["2023-12-05",1.85,1.85,1.74,1.78,993500.0],["2023-12-06",1.8,1.82,1.68,1.7,1619800.0],["2023-12-07",1.68,1.73,1.51,1.7,2411100.0],["2023-12-08",1.67,1.8,1.67,1.79,1197200.0],["2023-12-11",1.79,1.79,1.66,1.67,567000.0],["2023-12-12",1.67,1.695,1.585,1.63,1282000.0],["2023-12-13",1.61,1.8,1.61,1.8,1639900.0],["2023-12-14",1.8,1.81,1.52,1.55,5153800.0],["2023-12-15",1.55,1.655,1.55,1.63,4991200.0],["2023-12-18",1.61,1.63,1.52,1.54,732400.0],["2023-12-19",1.56,1.6,1.455,1.53,3461100.0],["2023-12-20",1.56,1.57,1.39,1.42,5131200.0],["2023-12-21",1.47,1.52,1.44,1.48,1060800.0],["2023-12-22",1.48,1.66,1.47,1.63,1988500.0],["2023-12-26",1.6,1.72,1.6,1.69,854000.0],["2023-12-27",1.7,1.785,1.67,1.735,869200.0],["2023-12-28",1.76,1.8,1.71,1.78,750900.0],["2023-12-29",1.81,1.81,1.73,1.77,845700.0],["2024-01-02",1.71,1.81,1.69,1.71,1009000.0],["2024-01-03",1.69,1.78,1.66,1.69,745300.0],["2024-01-04",1.7,1.8,1.7,1.76,1138000.0],["2024-01-05",1.77,1.85,1.65,1.78,4595200.0],["2024-01-08",1.78,1.9,1.75,1.84,5585500.0],["2024-01-09",1.79,2.0,1.785,1.92,4651900.0],["2024-01-10",1.9,1.97,1.755,1.78,1960800.0],["2024-01-11",1.83,1.85,1.66,1.67,1639500.0],["2024-01-12",1.67,1.74,1.59,1.6,814800.0],["2024-01-16",1.55,1.615,1.5,1.53,1434600.0],["2024-01-17",1.56,1.59,1.44,1.585,1229900.0],["2024-01-18",1.62,1.64,1.4,1.43,1164900.0],["2024-01-19",1.45,1.45,1.38,1.44,781400.0],["2024-01-22",1.45,1.565,1.43,1.49,1896500.0],["2024-01-23",1.5,1.54,1.47,1.5,1476300.0],["2024-01-24",1.52,1.59,1.43,1.47,1644600.0],["2024-01-25",1.51,1.51,1.41,1.47,819200.0],["2024-01-26",1.47,1.505,1.43,1.48,611300.0],["2024-01-29",1.47,1.61,1.42,1.6,807400.0],["2024-01-30",1.61,1.64,1.48,1.51,836700.0],["2024-01-31",1.5,1.56,1.475,1.52,934300.0],["2024-02-01",1.545,1.61,1.49,1.56,1233700.0],["2024-02-02",1.54,1.56,1.45,1.51,857900.0],["2024-02-05",1.5,1.575,1.43,1.56,1035200.0],["2024-02-06",1.56,1.665,1.52,1.64,1752700.0],["2024-02-07",1.66,1.66,1.53,1.54,491900.0],["2024-02-08",1.53,1.59,1.51,1.56,539300.0],["2024-02-09",1.59,1.69,1.56,1.68,905800.0],["2024-02-12",1.68,1.8,1.67,1.69,1115100.0],["2024-02-13",1.69,1.725,1.44,1.46,1596800.0],["2024-02-14",1.5,1.53,1.41,1.46,1812700.0],["2024-02-15",1.45,1.64,1.44,1.59,2225900.0],["2024-02-16",1.59,1.93,1.59,1.91,5447200.0],["2024-02-20",1.882,2.17,1.882,2.15,3049900.0],["2024-02-21",2.14,2.56,2.122,2.52,6500100.0],["2024-02-22",2.57,2.85,2.52,2.55,3889700.0],["2024-02-23",2.44,2.5,2.175,2.5,3456800.0],["2024-02-26",2.48,2.55,2.21,2.29,1896400.0],["2024-02-27",2.26,2.495,2.26,2.45,2048500.0],["2024-02-28",2.48,2.775,2.425,2.64,13204700.0],["2024-02-29",2.71,3.28,2.55,3.16,5968200.0],["2024-03-01",3.15,3.55,3.12,3.23,3688700.0],["2024-03-04",3.24,3.3,2.915,3.0,2139500.0],["2024-03-05",2.98,3.18,2.794,2.8,2077200.0],["2024-03-06",2.79,2.84,2.62,2.71,2133000.0],["2024-03-07",2.755,2.84,2.5,2.52,1805900.0],["2024-03-08",2.54,2.63,2.445,2.52,1638200.0],["2024-03-11",2.48,2.535,2.29,2.34,1627800.0],["2024-03-12",2.36,2.38,2.23,2.25,1695200.0],["2024-03-13",2.27,2.405,2.23,2.26,1054400.0],["2024-03-14",2.25,2.25,2.06,2.14,1851900.0],["2024-03-15",2.17,2.4,2.12,2.3,1792200.0],["2024-03-18",2.3,2.34,2.06,2.13,1562300.0],["2024-03-19",2.1,2.33,2.08,2.25,4032500.0],["2024-03-20",2.95,3.176,2.53,2.96,24538300.0],["2024-03-21",3.02,3.43,2.97,3.1,10124700.0],["2024-03-22",3.07,3.31,3.05,3.25,3066700.0],["2024-03-25",3.29,3.43,3.05,3.06,3243100.0],["2024-03-26",3.06,3.18,2.94,3.06,2145200.0],["2024-03-27",3.04,3.17,2.99,3.17,2503100.0],["2024-03-28",3.16,3.3,2.86,2.87,4211900.0],["2024-04-01",2.83,2.88,2.695,2.84,2532200.0],["2024-04-02",2.75,2.83,2.67,2.71,1164400.0],["2024-04-03",2.65,2.805,2.65,2.72,853000.0],["2024-04-04",2.78,2.895,2.67,2.68,880300.0],["2024-04-05",2.66,2.72,2.605,2.68,1025000.0],["2024-04-08",2.66,2.735,2.62,2.68,796300.0],["2024-04-09",2.95,3.3,2.91,2.96,4662400.0],["2024-04-10",2.85,3.4,2.85,3.14,4738000.0],["2024-04-11",3.23,3.355,3.04,3.22,3255700.0],["2024-04-12",3.22,3.28,2.93,2.94,1683800.0],["2024-04-15",2.95,3.0,2.63,2.66,2029800.0],["2024-04-16",2.69,2.7,2.5,2.575,1475400.0],["2024-04-17",2.58,2.59,2.435,2.45,1398000.0],["2024-04-18",2.45,2.49,2.32,2.41,1969300.0],["2024-04-19",2.4,2.43,2.145,2.27,1790500.0],["2024-04-22",2.28,2.47,2.19,2.46,1459700.0],["2024-04-23",2.56,2.61,2.48,2.53,1459000.0],["2024-04-24",2.53,2.54,2.32,2.35,794000.0],["2024-04-25",2.35,2.375,2.165,2.3,1560800.0],["2024-04-26",2.35,2.45,2.295,2.39,890200.0],["2024-04-29",2.41,2.595,2.39,2.45,1945000.0],["2024-04-30",2.54,2.54,2.4,2.43,1172600.0],["2024-05-01",2.44,2.505,2.35,2.42,1404000.0],["2024-05-02",2.49,2.64,2.41,2.58,1491400.0],["2024-05-03",2.65,2.75,2.54,2.57,1053300.0],["2024-05-06",2.54,2.62,2.495,2.62,860300.0],["2024-05-07",2.63,2.65,2.37,2.48,1384000.0],["2024-05-08",2.48,2.48,2.31,2.38,1850700.0],["2024-05-09",2.39,2.56,2.31,2.53,1236900.0],["2024-05-10",2.54,2.57,2.3,2.34,1407700.0],["2024-05-13",2.36,2.46,2.355,2.4,923200.0],["2024-05-14",2.75,2.99,2.53,2.57,2706500.0],["2024-05-15",2.5,3.15,2.5,3.11,4689500.0],["2024-05-16",3.1,3.22,3.01,3.14,1400700.0],["2024-05-17",3.13,3.137,2.96,3.09,970600.0],["2024-05-20",3.09,3.17,3.05,3.09,806100.0],["2024-05-21",3.06,3.08,2.85,2.89,2768900.0],["2024-05-22",2.9,3.035,2.835,2.97,1721200.0],["2024-05-23",2.98,3.015,2.925,2.96,752400.0],["2024-05-24",2.94,3.27,2.93,3.24,1900600.0],["2024-05-28",3.24,3.295,3.14,3.25,1703100.0],["2024-05-29",3.15,3.235,3.07,3.17,1750400.0],["2024-05-30",3.18,3.27,3.085,3.13,1882200.0],["2024-05-31",3.16,3.5,3.14,3.43,2483200.0],["2024-06-03",3.45,3.945,3.44,3.62,8015700.0],["2024-06-04",3.63,3.78,3.58,3.68,2240500.0],["2024-06-05",3.69,4.0,3.675,3.99,1866300.0],["2024-06-06",4.0,4.02,3.75,3.86,1745500.0],["2024-06-07",3.8,4.015,3.775,3.95,1303700.0],["2024-06-10",3.94,4.004,3.84,3.92,1005800.0],["2024-06-11",3.89,3.93,3.72,3.75,1003000.0],["2024-06-12",3.79,4.01,3.66,3.91,1462700.0],["2024-06-13",3.96,4.32,3.932,4.17,2756600.0],["2024-06-14",4.15,4.17,3.9,3.97,1395200.0],["2024-06-17",3.98,4.07,3.72,4.03,7979100.0],["2024-06-18",3.78,3.82,2.44,2.97,9402900.0],["2024-06-20",2.93,3.125,2.74,2.76,3177800.0],["2024-06-21",2.91,2.99,2.745,2.96,5482200.0],["2024-06-24",2.92,2.985,2.59,2.66,2170000.0],["2024-06-25",2.61,2.67,2.45,2.465,1928500.0],["2024-06-26",2.24,2.26,1.83,2.04,10169900.0],["2024-06-27",2.09,2.21,2.04,2.165,3693400.0],["2024-06-28",2.17,2.31,2.07,2.24,28053000.0],["2024-07-01",2.38,2.399,2.2,2.26,2979200.0],["2024-07-02",2.3,2.31,2.14,2.16,2036000.0],["2024-07-03",2.24,2.29,2.145,2.15,810100.0],["2024-07-05",2.17,2.17,1.99,2.07,1836000.0],["2024-07-08",2.08,2.255,2.08,2.22,1510600.0],["2024-07-09",2.22,2.37,2.2,2.24,1394500.0],["2024-07-10",2.27,2.33,2.22,2.26,1156200.0],["2024-07-11",2.35,2.525,2.27,2.46,3056200.0],["2024-07-12",2.52,2.53,2.3,2.37,1938200.0],["2024-07-15",2.5,2.51,2.39,2.44,1488100.0],["2024-07-16",2.48,2.51,2.43,2.46,1985800.0],["2024-07-17",2.46,2.46,2.21,2.29,2190100.0],["2024-07-18",2.38,2.38,2.14,2.26,1620200.0],["2024-07-19",2.27,2.276,2.12,2.14,1550800.0],["2024-07-22",2.14,2.2,2.12,2.18,953800.0],["2024-07-23",2.12,2.31,2.1,2.29,1115500.0],["2024-07-24",2.25,2.32,2.21,2.24,1320400.0],["2024-07-25",2.27,2.325,2.226,2.27,1077500.0],["2024-07-26",2.31,2.35,2.205,2.3,1087600.0],["2024-07-29",2.29,2.31,2.16,2.29,1275300.0],["2024-07-30",2.3,2.34,2.21,2.25,836600.0],["2024-07-31",2.26,2.305,2.2,2.21,1382700.0],["2024-08-01",2.26,2.26,2.14,2.16,1527800.0],["2024-08-02",2.09,2.15,2.01,2.1,1455100.0],["2024-08-05",1.98,2.1,1.93,2.02,1370000.0],["2024-08-06",2.03,2.19,1.99,2.15,908700.0],["2024-08-07",2.12,2.155,1.96,2.03,2359700.0],["2024-08-08",2.07,2.105,2.0,2.1,815300.0],["2024-08-09",2.13,2.15,2.035,2.09,965200.0],["2024-08-12",2.14,2.22,1.99,2.04,1836700.0],["2024-08-13",2.05,2.29,2.05,2.28,1762600.0],["2024-08-14",2.28,2.35,2.19,2.31,1489300.0],["2024-08-15",2.3,2.36,2.27,2.29,1239100.0],["2024-08-16",2.28,2.32,2.21,2.25,820000.0],["2024-08-19",2.26,2.355,2.225,2.24,1194000.0],["2024-08-20",2.25,2.3,2.2,2.29,736300.0],["2024-08-21",2.28,2.345,2.21,2.26,1082800.0],["2024-08-22",2.25,2.279,2.18,2.24,647800.0],["2024-08-23",2.25,2.28,2.17,2.2,1150400.0],["2024-08-26",2.21,2.27,2.14,2.16,1190900.0],["2024-08-27",2.25,2.25,2.08,2.14,785300.0],["2024-08-28",2.12,2.13,2.07,2.09,634700.0],["2024-08-29",2.1,2.23,2.085,2.15,656500.0],["2024-08-30",2.17,2.25,2.114,2.24,1086500.0],["2024-09-03",2.2,2.26,2.05,2.06,844500.0],["2024-09-04",2.03,2.1,2.02,2.07,991400.0],["2024-09-05",2.09,2.15,2.05,2.11,729900.0],["2024-09-06",2.11,2.13,1.99,2.04,2882400.0],["2024-09-09",2.06,2.355,2.06,2.29,1774900.0],["2024-09-10",2.28,2.305,2.18,2.29,784800.0],["2024-09-11",2.27,2.33,2.23,2.32,880000.0],["2024-09-12",2.34,2.34,2.19,2.19,732300.0],["2024-09-13",2.23,2.33,2.18,2.29,2712000.0],["2024-09-16",2.29,2.31,2.13,2.17,1327500.0],["2024-09-17",2.21,2.245,2.14,2.18,1475000.0],["2024-09-18",2.17,2.25,2.07,2.15,1444600.0],["2024-09-19",2.24,2.285,2.14,2.19,1946900.0],["2024-09-20",2.2,2.201,2.13,2.15,5460900.0],["2024-09-23",2.15,2.15,2.03,2.03,2860700.0],["2024-09-24",2.05,2.09,1.985,2.06,2002400.0],["2024-09-25",2.068,2.08,2.0,2.01,1066600.0],["2024-09-26",2.03,2.11,1.99,2.1,3287100.0],["2024-09-27",2.1,2.15,2.07,2.07,1020300.0],["2024-09-30",2.07,2.11,1.98,2.01,3094100.0],["2024-10-01",2.0,2.055,1.98,2.02,1984300.0],["2024-10-02",2.0,2.09,1.99,2.05,1556600.0],["2024-10-03",2.04,2.105,2.02,2.02,2332600.0],["2024-10-04",2.05,2.09,2.01,2.01,1409600.0],["2024-10-07",2.01,2.035,1.965,1.98,1689300.0],["2024-10-08",1.99,2.06,1.97,2.01,913100.0],["2024-10-09",2.0,2.029,1.96,2.0,1356400.0],["2024-10-10",1.98,2.01,1.955,1.98,1886700.0],["2024-10-11",1.98,2.05,1.96,2.01,1985400.0],["2024-10-14",2.0,2.01,1.97,1.99,936100.0],["2024-10-15",1.99,1.99,1.92,1.95,955600.0],["2024-10-16",1.95,2.05,1.93,2.03,1936300.0],["2024-10-17",2.04,2.06,2.005,2.03,1097300.0],["2024-10-18",2.04,2.06,2.02,2.06,744500.0],["2024-10-21",2.05,2.065,1.98,2.02,1616800.0],["2024-10-22",2.01,2.02,1.9,1.99,2117900.0],["2024-10-23",1.99,2.01,1.91,1.97,2819500.0],["2024-10-24",1.98,2.0,1.95,1.97,962100.0],["2024-10-25",1.97,2.05,1.97,1.99,1454900.0],["2024-10-28",1.99,2.055,1.97,1.97,1752900.0],["2024-10-29",2.0,2.0,1.88,1.88,1868600.0],["2024-10-30",1.88,1.93,1.85,1.87,1352700.0],["2024-10-31",1.85,1.87,1.68,1.69,2094700.0],["2024-11-01",1.69,1.72,1.52,1.53,6477100.0],["2024-11-04",1.57,1.57,1.335,1.34,7479700.0],["2024-11-05",1.34,1.355,1.19,1.27,12999000.0],["2024-11-06",1.25,1.43,1.25,1.37,10431900.0],["2024-11-07",1.41,1.469,1.35,1.42,4496700.0],["2024-11-08",1.42,1.52,1.4,1.5,4159000.0],["2024-11-11",1.53,1.65,1.49,1.63,7245300.0],["2024-11-12",2.08,2.43,2.02,2.39,25442600.0],["2024-11-13",2.47,2.53,2.17,2.21,6876400.0],["2024-11-14",2.01,2.63,1.96,2.27,10308600.0],["2024-11-15",2.32,2.32,1.94,2.06,7298400.0],["2024-11-18",2.11,2.34,2.065,2.28,4396500.0],["2024-11-19",2.22,2.28,2.061,2.12,7920000.0],["2024-11-20",2.12,2.12,1.96,2.01,8624100.0],["2024-11-21",2.03,2.2,1.98,2.18,5278200.0],["2024-11-22",2.2,2.62,2.115,2.47,9792400.0],["2024-11-25",2.5,3.03,2.49,2.89,9968400.0],["2024-11-26",2.87,2.99,2.79,2.93,7378000.0],["2024-11-27",2.97,3.19,2.92,3.0,4803000.0],["2024-11-29",3.01,3.295,3.0,3.24,2242500.0],["2024-12-02",3.26,3.31,3.06,3.08,7931300.0],["2024-12-03",3.05,3.112,2.58,2.61,6445400.0],["2024-12-04",2.55,2.67,2.45,2.455,5728200.0],["2024-12-05",2.35,2.43,2.2,2.38,5412100.0],["2024-12-06",2.4,2.56,2.385,2.48,2182100.0],["2024-12-09",2.48,2.715,2.48,2.56,1890500.0],["2024-12-10",2.59,2.68,2.47,2.52,7253200.0],["2024-12-11",2.56,2.6,2.32,2.43,2367900.0],["2024-12-12",2.41,2.42,2.22,2.25,2898500.0],["2024-12-13",2.25,2.265,2.04,2.07,4541600.0],["2024-12-16",2.06,2.125,1.97,2.01,3048200.0],["2024-12-17",2.01,2.1,1.98,2.03,2887000.0],["2024-12-18",2.06,2.07,1.8,1.83,2205200.0],["2024-12-19",1.98,2.0,1.805,1.85,3364100.0],["2024-12-20",1.82,1.935,1.8,1.85,6163100.0],["2024-12-23",1.83,1.88,1.78,1.83,1543500.0],["2024-12-24",1.81,1.85,1.79,1.85,930200.0],["2024-12-26",1.84,1.87,1.75,1.86,1514500.0],["2024-12-27",1.86,1.93,1.73,1.75,1608000.0],["2024-12-30",1.75,1.76,1.655,1.73,1768300.0],["2024-12-31",1.7,1.79,1.66,1.73,1995000.0],["2025-01-02",1.76,1.9,1.72,1.85,1770000.0],["2025-01-03",1.89,1.97,1.86,1.92,1285000.0],["2025-01-06",1.93,2.06,1.87,2.05,3379500.0],["2025-01-07",2.07,2.07,1.83,1.88,3125800.0],["2025-01-08",1.89,1.93,1.75,1.93,1707000.0],["2025-01-10",1.87,1.87,1.72,1.76,1798400.0],["2025-01-13",1.81,1.81,1.56,1.67,2730600.0],["2025-01-14",1.68,1.715,1.605,1.62,1229800.0],["2025-01-15",1.7,1.75,1.6,1.63,2073900.0],["2025-01-16",1.64,1.65,1.54,1.58,4124100.0],["2025-01-17",1.6,1.615,1.51,1.53,1924600.0],["2025-01-21",1.53,1.585,1.47,1.53,1810500.0],["2025-01-22",1.54,1.57,1.5,1.53,1129800.0],["2025-01-23",1.52,1.55,1.5,1.53,2150400.0],["2025-01-24",1.51,1.55,1.46,1.52,2220900.0],["2025-01-27",1.5,1.59,1.49,1.53,3116400.0],["2025-01-28",1.51,1.53,1.48,1.5,2483000.0],["2025-01-29",1.51,1.54,1.44,1.5,3314200.0],["2025-01-30",1.5,1.505,1.442,1.48,1071300.0],["2025-01-31",1.49,1.59,1.48,1.5,1231400.0],["2025-02-03",1.47,1.545,1.435,1.53,2551000.0],["2025-02-04",1.52,1.66,1.5,1.57,1981500.0],["2025-02-05",1.55,1.7,1.54,1.69,2443400.0],["2025-02-06",1.7,1.77,1.64,1.66,1793100.0],["2025-02-07",1.7,1.83,1.67,1.75,3238000.0],["2025-02-10",1.75,1.88,1.7,1.87,3199400.0],["2025-02-11",1.85,1.85,1.5,1.6,3053500.0],["2025-02-12",1.6,1.6,1.46,1.6,1987700.0],["2025-02-13",1.59,1.66,1.55,1.62,1119600.0],["2025-02-14",1.63,1.76,1.59,1.63,1207800.0],["2025-02-18",1.64,1.74,1.58,1.6,2448400.0],["2025-02-19",1.62,1.67,1.58,1.64,1198300.0],["2025-02-20",1.65,1.699,1.6,1.64,977500.0],["2025-02-21",1.64,1.71,1.6,1.61,1637700.0],["2025-02-24",1.61,1.675,1.6,1.65,1368100.0],["2025-02-25",1.66,1.74,1.63,1.7,2129300.0],["2025-02-26",1.8,1.885,1.59,1.62,2118500.0],["2025-02-27",1.6,1.73,1.585,1.59,2368000.0],["2025-02-28",1.59,1.64,1.58,1.6,952000.0],["2025-03-03",1.6,1.66,1.59,1.62,2878800.0],["2025-03-04",1.59,1.67,1.57,1.63,1612900.0],["2025-03-05",1.64,1.74,1.63,1.7,1465300.0],["2025-03-06",1.7,1.8,1.65,1.69,1322600.0],["2025-03-07",1.65,1.765,1.65,1.75,1163600.0],["2025-03-10",1.74,1.77,1.695,1.72,1521000.0],["2025-03-11",1.72,1.75,1.655,1.73,1156100.0],["2025-03-12",1.71,1.78,1.71,1.74,815200.0],["2025-03-13",1.75,1.79,1.71,1.72,504000.0],["2025-03-14",1.73,1.78,1.694,1.72,3274500.0],["2025-03-17",1.73,1.82,1.699,1.79,1623400.0],["2025-03-18",1.77,1.803,1.73,1.74,1456800.0],["2025-03-19",1.73,1.83,1.71,1.83,1096400.0],["2025-03-20",1.8,1.87,1.69,1.7,1195800.0],["2025-03-21",1.68,1.705,1.59,1.64,5304700.0],["2025-03-24",1.67,1.68,1.595,1.66,945100.0],["2025-03-25",1.67,1.78,1.63,1.77,1674400.0],["2025-03-26",1.76,1.83,1.65,1.8,1159400.0],["2025-03-27",1.81,1.95,1.78,1.88,2506800.0],["2025-03-28",1.91,1.95,1.805,1.93,1561700.0],["2025-03-31",1.79,1.79,1.17,1.39,12479400.0],["2025-04-01",1.42,1.42,1.21,1.265,5137500.0],["2025-04-02",1.26,1.36,1.24,1.32,1658700.0],["2025-04-03",1.25,1.32,1.205,1.26,2801900.0],["2025-04-04",1.21,1.24,1.19,1.22,1796100.0],["2025-04-07",1.15,1.255,1.101,1.24,2115700.0],["2025-04-08",1.29,1.29,1.12,1.13,1759100.0],["2025-04-09",1.13,1.26,1.05,1.2,2381000.0],["2025-04-10",1.19,1.22,1.08,1.17,1013500.0],["2025-04-11",1.16,1.27,1.14,1.245,867300.0],["2025-04-14",1.26,1.31,1.23,1.28,832900.0],["2025-04-15",1.27,1.36,1.24,1.27,798000.0],["2025-04-16",1.24,1.24,1.14,1.18,812300.0],["2025-04-17",1.19,1.26,1.13,1.24,982600.0],["2025-04-21",1.23,1.475,1.22,1.45,4663000.0],["2025-04-22",1.47,1.82,1.46,1.78,5234900.0],["2025-04-23",1.85,1.98,1.78,1.82,3994200.0],["2025-04-24",1.8,1.88,1.74,1.82,1389700.0],["2025-04-25",1.77,1.8,1.7,1.76,1698800.0],["2025-04-28",1.76,1.895,1.74,1.8,1743200.0],["2025-04-29",1.78,1.845,1.755,1.82,1264700.0],["2025-04-30",1.78,1.98,1.78,1.94,1030100.0],["2025-05-01",1.955,2.43,1.93,2.41,6693100.0],["2025-05-02",2.465,2.725,2.44,2.58,5759200.0],["2025-05-05",2.55,2.565,2.385,2.46,3119900.0],["2025-05-06",2.42,2.455,1.85,2.0,8488600.0],["2025-05-07",1.93,2.12,1.845,1.9,3078900.0],["2025-05-08",1.86,2.28,1.85,2.1,6338000.0],["2025-05-09",2.1,2.22,2.06,2.13,2134000.0],["2025-05-12",2.19,2.34,2.145,2.32,4030900.0],["2025-05-13",2.33,2.37,2.21,2.34,2300600.0],["2025-05-14",2.35,2.45,2.27,2.37,2934400.0],["2025-05-15",2.51,2.77,2.295,2.56,6645700.0],["2025-05-16",2.59,2.765,2.555,2.7,4809300.0],["2025-05-19",2.64,2.88,2.63,2.79,3231500.0],["2025-05-20",2.78,3.0,2.75,2.93,5773200.0],["2025-05-21",2.86,3.24,2.83,2.89,4568000.0],["2025-05-22",2.84,2.935,2.72,2.85,3584400.0],["2025-05-23",2.76,2.848,2.565,2.75,4063300.0],["2025-05-27",2.8,2.84,2.6,2.605,3061700.0],["2025-05-28",2.63,2.64,2.44,2.44,2404800.0],["2025-05-29",2.85,2.95,2.66,2.75,22170500.0],["2025-05-30",2.7,2.74,2.665,2.71,5622900.0],["2025-06-02",2.72,2.82,2.655,2.785,3290100.0],["2025-06-03",2.91,2.97,2.775,2.78,5946500.0],["2025-06-04",2.93,2.94,2.69,2.79,4281800.0],["2025-06-05",2.78,2.91,2.7,2.88,3569300.0],["2025-06-06",2.96,3.08,2.79,2.84,6669000.0],["2025-06-09",2.92,2.93,2.77,2.8,1890000.0],["2025-06-10",2.8,2.85,2.59,2.61,2579400.0],["2025-06-11",2.63,3.01,2.59,2.67,7902700.0],["2025-06-12",2.67,2.74,2.57,2.65,4230600.0],["2025-06-13",2.58,2.64,2.49,2.54,2463800.0],["2025-06-16",2.59,2.605,2.48,2.56,3500200.0],["2025-06-17",2.55,2.66,2.52,2.55,3050900.0],["2025-06-18",2.54,2.64,2.485,2.57,3282600.0],["2025-06-20",2.61,2.619,2.39,2.46,9475100.0],["2025-06-23",2.47,2.5,2.43,2.49,3086800.0],["2025-06-24",2.5,2.55,2.36,2.37,2608400.0],["2025-06-25",2.37,2.46,2.31,2.44,2156900.0],["2025-06-26",2.45,2.47,2.29,2.41,2334500.0],["2025-06-27",2.4,2.475,2.345,2.38,2301900.0],["2025-06-30",2.42,2.42,2.3,2.31,1320800.0],["2025-07-01",2.35,2.465,2.25,2.34,2675900.0],["2025-07-02",2.34,2.505,2.34,2.43,2758700.0],["2025-07-03",2.45,2.49,2.391,2.45,726700.0],["2025-07-07",2.45,2.482,2.334,2.34,999700.0],["2025-07-08",2.34,2.5,2.33,2.42,2308600.0],["2025-07-09",2.46,2.575,2.441,2.54,3263400.0],["2025-07-10",2.54,2.58,2.505,2.55,2338700.0],["2025-07-11",2.62,2.725,2.59,2.64,3293600.0],["2025-07-14",2.64,2.715,2.6,2.64,4150000.0],["2025-07-15",2.65,2.655,2.47,2.51,2020800.0],["2025-07-16",2.52,2.56,2.485,2.54,1656400.0],["2025-07-17",2.55,2.62,2.54,2.59,3484500.0],["2025-07-18",2.6,2.7,2.52,2.57,4961100.0],["2025-07-21",2.59,2.675,2.47,2.53,2724500.0],["2025-07-22",2.53,2.67,2.34,2.63,5426000.0],["2025-07-23",2.69,2.805,2.61,2.69,3480700.0],["2025-07-24",2.71,2.72,2.575,2.59,1434500.0],["2025-07-25",2.61,2.675,2.525,2.65,2831500.0],["2025-07-28",2.65,2.705,2.62,2.67,1340400.0],["2025-07-29",2.645,2.735,2.6,2.62,1524600.0],["2025-07-30",2.7,2.91,2.67,2.74,3612500.0],["2025-07-31",2.72,2.79,2.65,2.73,1272500.0],["2025-08-01",2.69,2.775,2.62,2.63,2993500.0],["2025-08-04",2.64,2.75,2.54,2.71,2309600.0],["2025-08-05",2.71,2.775,2.65,2.74,2765500.0],["2025-08-06",2.76,2.805,2.63,2.79,2188100.0],["2025-08-07",2.79,2.81,2.7,2.81,1641200.0],["2025-08-08",2.81,2.845,2.7,2.72,1099300.0],["2025-08-11",2.71,2.805,2.685,2.76,2520300.0],["2025-08-12",2.78,3.0,2.69,2.91,4903300.0],["2025-08-13",3.06,3.12,2.965,3.03,5072500.0],["2025-08-14",3.03,3.05,2.88,2.94,2815700.0],["2025-08-15",2.96,2.99,2.85,2.94,2891400.0],["2025-08-18",2.955,3.05,2.88,2.93,3081600.0],["2025-08-19",2.93,2.935,2.81,2.84,2983000.0],["2025-08-20",2.81,2.905,2.764,2.87,1831100.0],["2025-08-21",2.86,2.91,2.815,2.87,1689000.0],["2025-08-22",2.9,3.01,2.854,3.0,9090300.0],["2025-08-25",2.98,3.09,2.905,2.92,1839000.0],["2025-08-26",2.94,2.985,2.875,2.96,1776500.0],["2025-08-27",2.96,3.015,2.905,2.97,1270200.0],["2025-08-28",2.99,3.0,2.81,2.83,1851000.0],["2025-08-29",2.84,2.92,2.785,2.92,1739300.0],["2025-09-02",2.9,2.99,2.82,2.84,2363000.0],["2025-09-03",2.84,2.935,2.82,2.9,2030600.0],["2025-09-04",2.95,3.28,2.91,3.26,14224200.0],["2025-09-05",3.3,3.4,3.21,3.36,5126400.0],["2025-09-08",3.32,3.4,3.2,3.24,3665000.0],["2025-09-09",3.25,3.36,3.205,3.28,3273300.0],["2025-09-10",3.29,3.32,3.16,3.25,2517700.0],["2025-09-11",3.23,3.305,3.19,3.24,2879300.0],["2025-09-12",3.24,3.27,3.04,3.07,4423400.0],["2025-09-15",3.07,3.12,2.91,3.02,3003200.0],["2025-09-16",3.0,3.075,2.83,2.84,2939400.0],["2025-09-17",2.84,2.955,2.83,2.9,3557100.0],["2025-09-18",2.91,3.04,2.86,2.99,2472300.0],["2025-09-19",2.99,3.03,2.8,2.83,16905300.0],["2025-09-22",2.84,2.945,2.711,2.87,2262200.0],["2025-09-23",2.88,2.95,2.87,2.92,1669300.0],["2025-09-24",2.92,3.16,2.91,3.15,4778500.0],["2025-09-25",3.1,3.15,3.04,3.06,2211700.0],["2025-09-26",3.1,3.26,3.06,3.25,4334200.0],["2025-09-29",3.25,3.26,3.1,3.16,2658500.0],["2025-09-30",3.14,3.3,3.11,3.27,5157500.0],["2025-10-01",3.25,3.355,3.1,3.18,10005200.0],["2025-10-02",4.035,4.92,3.98,4.88,123669400.0],["2025-10-03",5.05,5.4,4.485,4.76,18123100.0],["2025-10-06",4.89,4.89,4.4,4.42,7466200.0],["2025-10-07",4.42,4.73,4.32,4.72,5035900.0],["2025-10-08",4.78,5.1,4.67,5.06,5847600.0],["2025-10-09",5.06,5.21,4.93,5.0,5045800.0],["2025-10-10",5.09,5.09,4.7,4.88,3828300.0],["2025-10-13",4.88,5.15,4.86,5.05,4136400.0],["2025-10-14",4.99,5.16,4.8,5.155,4798800.0],["2025-10-15",5.34,5.508,5.215,5.34,4194100.0],["2025-10-16",5.33,5.39,4.87,5.08,4729000.0],["2025-10-17",4.9,4.92,4.43,4.72,9119700.0],["2025-10-20",4.82,4.89,4.51,4.72,5114200.0],["2025-10-21",4.93,5.33,4.81,5.15,5577500.0],["2025-10-22",5.12,5.24,4.705,4.94,2784400.0],["2025-10-23",4.97,5.2,4.91,4.94,4193600.0],["2025-10-24",5.05,5.1,4.735,4.75,2277500.0],["2025-10-27",4.81,4.935,4.695,4.88,2085300.0],["2025-10-28",4.89,5.08,4.84,4.99,1950200.0],["2025-10-29",4.99,5.25,4.9,5.01,3488600.0],["2025-10-30",4.98,5.188,4.905,4.91,2391800.0],["2025-10-31",4.91,5.2,4.85,4.96,2683300.0],["2025-11-03",4.32,4.56,3.97,4.46,9206900.0],["2025-11-04",4.29,4.54,4.0,4.27,3759600.0],["2025-11-05",4.55,4.55,3.89,4.03,5019700.0],["2025-11-06",4.03,4.075,3.89,3.92,3365700.0],["2025-11-07",3.9,4.0,3.693,3.83,4034800.0],["2025-11-10",3.89,4.0,3.75,3.89,2527800.0],["2025-11-11",3.89,4.305,3.855,4.28,5042000.0],["2025-11-12",4.35,4.495,4.2,4.36,4598200.0],["2025-11-13",4.35,4.35,3.98,4.01,3699200.0],["2025-11-14",3.9,4.28,3.9,4.13,3444200.0],["2025-11-17",4.1,4.255,4.045,4.12,3391000.0],["2025-11-18",4.12,4.335,4.05,4.15,2726700.0],["2025-11-19",4.17,4.21,4.0,4.01,2351900.0],["2025-11-20",4.16,4.22,3.915,3.99,3684900.0],["2025-11-21",3.99,4.34,3.97,4.19,4388400.0],["2025-11-24",4.23,4.44,4.225,4.42,5940300.0],["2025-11-25",4.44,4.6,4.34,4.59,3450200.0],["2025-11-26",4.64,4.89,4.61,4.86,2755700.0],["2025-11-28",4.9,4.915,4.72,4.74,1119100.0],["2025-12-01",4.61,4.635,4.42,4.43,2378200.0],["2025-12-02",4.44,4.47,4.03,4.06,3314200.0],["2025-12-03",4.1,4.515,4.1,4.49,2559700.0],["2025-12-04",4.82,5.095,4.645,5.06,5624400.0],["2025-12-05",5.125,5.24,5.005,5.05,3004100.0],["2025-12-08",5.12,5.54,5.1,5.45,4036300.0],["2025-12-09",5.4,5.53,5.3,5.31,3668300.0],["2025-12-10",5.27,5.64,5.22,5.56,3362200.0],["2025-12-11",5.57,5.805,5.462,5.76,4597900.0],["2025-12-12",5.76,5.945,5.7,5.79,2541100.0],["2025-12-15",5.85,5.95,5.725,5.76,5887900.0],["2025-12-16",5.71,5.91,5.705,5.82,4070100.0],["2025-12-17",5.77,5.885,5.42,5.44,7405900.0],["2025-12-18",5.54,5.72,5.37,5.45,2667900.0],["2025-12-19",5.45,5.705,5.415,5.49,8958900.0],["2025-12-22",5.55,5.955,5.515,5.86,2259900.0],["2025-12-23",5.77,5.84,5.69,5.71,1291500.0],["2025-12-24",5.92,6.02,5.86,5.91,1726700.0],["2025-12-26",5.9,5.9,5.71,5.83,1144900.0],["2025-12-29",5.8,5.812,5.58,5.65,1640200.0],["2025-12-30",5.65,5.69,5.59,5.66,1463700.0],["2025-12-31",5.66,5.68,5.47,5.5,2687400.0],["2026-01-02",5.51,5.53,5.16,5.25,2362500.0],["2026-01-05",5.45,5.53,4.88,4.89,2315700.0],["2026-01-06",4.89,5.3,4.8,5.26,3777100.0],["2026-01-07",5.31,5.69,5.215,5.31,3798100.0],["2026-01-08",5.2,5.27,5.015,5.14,2548900.0],["2026-01-09",5.14,5.19,4.92,4.98,3016800.0],["2026-01-12",4.91,4.92,4.56,4.86,3015200.0],["2026-01-13",4.875,4.94,4.68,4.9,2855000.0],["2026-01-14",4.88,5.17,4.845,5.04,2324000.0],["2026-01-15",5.04,5.12,4.84,4.9,2521900.0],["2026-01-16",4.93,4.97,4.485,4.56,3715500.0],["2026-01-20",4.51,4.66,4.4,4.64,3389200.0],["2026-01-21",4.66,4.82,4.56,4.78,1991700.0],["2026-01-22",4.78,5.125,4.75,5.09,2450800.0],["2026-01-23",5.0,5.04,4.635,4.66,4457400.0],["2026-01-26",4.68,4.73,4.5,4.72,1888500.0],["2026-01-27",4.72,4.89,4.655,4.76,1384600.0],["2026-01-28",4.74,4.77,4.43,4.48,4207600.0],["2026-01-29",4.49,4.61,4.49,4.57,1543800.0],["2026-01-30",4.51,4.68,4.475,4.51,2387000.0],["2026-02-02",4.52,4.745,4.51,4.66,1518000.0],["2026-02-03",4.65,4.86,4.63,4.72,1366700.0],["2026-02-04",4.75,4.81,4.47,4.54,2364500.0],["2026-02-05",4.5,4.61,4.4,4.41,3936800.0],["2026-02-06",4.6,4.7,4.44,4.61,2637400.0],["2026-02-09",4.62,4.645,4.47,4.61,2991400.0],["2026-02-10",4.62,4.635,4.455,4.48,2082300.0],["2026-02-11",4.5,4.71,4.365,4.66,2042900.0],["2026-02-12",4.73,4.74,4.47,4.65,1998700.0],["2026-02-13",4.69,4.8,4.45,4.55,2099700.0],["2026-02-17",4.54,4.68,4.465,4.58,3888900.0],["2026-02-18",4.55,4.755,4.51,4.65,2748000.0],["2026-02-19",4.61,4.825,4.52,4.79,1831100.0],["2026-02-20",4.75,4.79,4.6,4.7,1189600.0],["2026-02-23",4.69,4.855,4.64,4.84,1328200.0],["2026-02-24",4.86,4.985,4.81,4.89,1552000.0],["2026-02-25",4.93,5.07,4.64,4.67,1639600.0],["2026-02-26",4.64,4.67,4.47,4.57,1964600.0],["2026-02-27",4.48,4.605,4.45,4.53,4302200.0],["2026-03-02",4.45,4.615,4.45,4.53,2548100.0],["2026-03-03",4.485,4.605,4.44,4.53,3021200.0],["2026-03-04",4.5,4.7,4.475,4.64,2741700.0],["2026-03-05",4.56,4.6,4.415,4.49,3782000.0],["2026-03-06",4.37,4.59,4.3,4.57,1962600.0],["2026-03-09",4.52,4.769,4.505,4.59,2974900.0],["2026-03-10",4.7,4.7,4.525,4.57,1406000.0],["2026-03-11",4.51,4.595,4.425,4.515,2218900.0],["2026-03-12",4.41,4.625,4.345,4.61,3978000.0],["2026-03-13",4.63,4.715,4.37,4.49,5043100.0],["2026-03-16",4.56,4.64,4.48,4.53,1483000.0],["2026-03-17",4.55,4.6,4.5,4.57,1893400.0],["2026-03-18",4.53,4.6,4.43,4.45,1756200.0],["2026-03-19",4.55,4.66,4.31,4.56,5664000.0],["2026-03-20",4.58,4.624,4.34,4.4,5529500.0],["2026-03-23",4.42,4.54,4.37,4.54,1737800.0],["2026-03-24",4.47,4.52,4.075,4.13,7367000.0],["2026-03-25",4.22,4.59,4.2,4.58,3144500.0],["2026-03-26",4.46,4.6,4.3,4.32,2329300.0],["2026-03-27",4.28,4.33,4.03,4.07,2277100.0],["2026-03-30",4.1,4.15,4.03,4.07,2318400.0],["2026-03-31",4.21,4.48,4.162,4.47,3617700.0],["2026-04-01",4.51,4.61,4.295,4.31,1655500.0],["2026-04-02",4.18,4.405,4.16,4.37,1581000.0],["2026-04-06",4.47,4.735,4.47,4.65,4244300.0],["2026-04-07",4.6,4.65,4.45,4.57,1406400.0],["2026-04-08",4.75,4.78,4.44,4.55,2314900.0],["2026-04-09",4.492,4.7,4.475,4.63,1367000.0],["2026-04-10",4.62,4.648,4.335,4.49,1574500.0],["2026-04-13",4.49,4.565,4.365,4.42,1584000.0],["2026-04-14",4.42,4.71,4.42,4.71,2037000.0],["2026-04-15",4.74,6.04,4.72,6.0,9836600.0],["2026-04-16",5.86,6.02,5.75,5.95,4404900.0],["2026-04-17",6.1,6.5,5.92,6.43,6165300.0],["2026-04-20",6.48,6.7,6.275,6.46,3058500.0],["2026-04-21",6.45,6.45,6.06,6.22,2050200.0],["2026-04-22",6.36,6.725,6.13,6.72,3073300.0],["2026-04-23",6.71,6.76,6.31,6.4,2254100.0],["2026-04-24",6.42,6.465,6.24,6.4,1928100.0],["2026-04-27",6.36,6.655,6.255,6.46,1988300.0],["2026-04-28",6.57,6.72,6.18,6.3,2168600.0],["2026-04-29",6.25,6.52,6.11,6.27,2802200.0],["2026-04-30",6.32,6.55,6.21,6.39,1907600.0],["2026-05-01",6.39,6.41,6.205,6.33,1732900.0],["2026-05-04",6.33,6.65,6.28,6.64,1938500.0],["2026-05-05",6.72,6.95,6.565,6.94,2248700.0],["2026-05-06",6.61,7.3,6.5,6.98,4137600.0],["2026-05-07",6.985,7.025,6.46,6.67,2782400.0],["2026-05-08",6.6,7.01,6.58,6.81,2179300.0],["2026-05-11",6.76,7.0,6.66,6.82,1770200.0],["2026-05-12",6.83,6.91,6.66,6.85,1636800.0],["2026-05-13",6.78,6.9,6.5,6.67,3497500.0],["2026-05-14",6.65,6.75,6.27,6.3,1853700.0],["2026-05-15",6.16,6.239,5.805,5.96,3250700.0],["2026-05-18",5.91,6.04,5.36,5.445,2293200.0],["2026-05-19",5.41,5.5,5.18,5.185,2308500.0],["2026-05-20",5.25,5.54,5.17,5.49,3137500.0],["2026-05-21",5.37,5.645,5.33,5.54,2208800.0],["2026-05-22",5.54,5.673,5.42,5.49,1656200.0],["2026-05-26",5.57,5.695,5.445,5.59,2728800.0],["2026-05-27",5.678,5.935,5.55,5.75,1559800.0],["2026-05-28",5.7,6.005,5.59,5.92,2100800.0],["2026-05-29",5.93,5.95,5.73,5.87,2155600.0],["2026-06-01",5.81,5.99,5.55,5.97,1561200.0],["2026-06-02",5.85,5.925,5.62,5.69,1550400.0],["2026-06-03",5.68,5.69,5.43,5.55,1653500.0],["2026-06-04",5.61,5.94,5.55,5.89,2600900.0],["2026-06-05",5.86,5.94,5.445,5.5,1360700.0],["2026-06-08",5.6,5.679,5.34,5.43,3501700.0],["2026-06-09",5.51,5.71,5.255,5.36,4310600.0],["2026-06-10",5.35,5.6,5.29,5.4,2180800.0],["2026-06-11",5.41,5.7,5.3,5.58,1545200.0],["2026-06-12",5.58,6.06,5.545,5.71,2048600.0],["2026-06-15",5.79,6.145,5.73,5.97,5629700.0],["2026-06-16",5.98,6.04,5.62,5.85,1653800.0],["2026-06-17",5.9,6.375,5.9,6.19,2274400.0],["2026-06-18",6.245,6.568,6.235,6.42,6368900.0],["2026-06-22",6.5,6.7,6.465,6.53,3035800.0],["2026-06-23",6.47,7.055,6.46,6.86,1987600.0],["2026-06-24",6.86,7.06,6.83,6.94,2073600.0],["2026-06-25",6.83,6.83,6.06,6.21,11788100.0],["2026-06-26",6.11,6.455,6.1,6.34,10818400.0],["2026-06-29",6.47,6.81,6.32,6.73,5555900.0],["2026-06-30",6.79,7.12,6.68,6.81,6663100.0],["2026-07-01",6.76,6.85,6.555,6.65,3059300.0],["2026-07-02",6.7,6.805,6.395,6.53,2325500.0],["2026-07-06",6.45,6.565,6.245,6.38,1745256.287814],["2026-07-07",6.41,6.75,6.34,6.5,3680876.303178],["2026-07-08",6.46,6.59,6.26,6.49,2648551.8402],["2026-07-09",6.5,6.61,6.365,6.57,2227198.162552],["2026-07-10",6.52,6.54,5.99,6.34,2850250.987167],["2026-07-13",6.29,6.29,5.315,5.38,6442927.281106],["2026-07-14",5.39,5.86,5.31,5.7,4222728.542934],["2026-07-15",5.7,6.23,5.5022,6.19,5220720.042618],["2026-07-16",6.15,6.27,5.88,5.97,4157866.063875],["2026-07-17",5.78,6.115,5.72,5.96,2848469.242148],["2026-07-20",5.95,6.05,5.57,5.58,1673502.42981],["2026-07-21",5.62,5.78,5.59,5.67,1851661.519069],["2026-07-22",5.61,5.715,5.55,5.66,1728846.06252],["2026-07-23",5.505,5.88,5.47,5.83,2440975.884258],["2026-07-24",5.89,5.95,5.46,5.52,1810590.663196],["2026-07-27",5.67,5.98,5.54,5.54,2367108.268253],["2026-07-28",5.51,5.68,5.2801,5.46,2557950.854122],["2026-07-29",5.41,5.785,5.33,5.61,2699675.095009],["2026-07-30",5.61,5.925,5.535,5.875,3387653.847052],["2026-07-31",5.88,5.92,5.725,5.86,2287896.487752],["2026-08-03",5.89,5.96,5.63,5.78,1962769.644839],["2026-08-04",5.88,6.225,5.775,6.2,3700396.661482],["2026-08-05",6.29,6.47,6.195,6.46,2180643.758],["2026-08-06",6.39,6.55,6.28,6.34,2106058.307393],["2026-08-07",6.45,6.57,6.35,6.56,1929623.115494],["2026-08-10",6.48,6.6,6.2175,6.545,751564.401108],["2026-08-11",6.42,6.75,6.28,6.68,4982557.366526],["2026-08-12",6.13,6.449,6.01,6.405,4405408.133162],["2026-08-13",6.4,6.4,5.94,5.99,2184583.372187]]}