{"t":"ULCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-01",18.65,19.2,18.26,18.85,10277900.0],["2021-04-05",19.1,19.5,18.9,19.13,3266300.0],["2021-04-06",19.75,19.92,19.2,19.74,2072000.0],["2021-04-07",20.0,20.72,19.84,20.58,2765800.0],["2021-04-08",20.8,21.51,20.66,21.25,5053900.0],["2021-04-09",21.4,21.98,20.17,21.37,1672800.0],["2021-04-12",21.03,21.77,19.88,20.31,795800.0],["2021-04-13",20.08,20.557,18.9,19.68,737500.0],["2021-04-14",19.82,21.11,19.77,19.97,600700.0],["2021-04-15",20.25,20.4,19.8,19.95,367100.0],["2021-04-16",19.91,20.25,19.49,20.13,275100.0],["2021-04-19",19.98,20.15,19.57,20.07,297600.0],["2021-04-20",20.06,20.07,18.9,19.33,614100.0],["2021-04-21",19.24,19.92,19.05,19.43,711500.0],["2021-04-22",19.388,20.57,19.23,20.51,917400.0],["2021-04-23",20.28,21.24,20.15,21.17,626200.0],["2021-04-26",21.39,21.97,20.88,21.02,1640600.0],["2021-04-27",21.03,21.31,20.75,20.99,562000.0],["2021-04-28",20.92,21.29,20.68,21.07,256200.0],["2021-04-29",21.03,22.0,21.03,21.26,645600.0],["2021-04-30",21.22,21.41,20.72,21.04,418800.0],["2021-05-03",21.19,21.19,20.135,20.29,435500.0],["2021-05-04",20.25,20.52,19.7,20.12,432600.0],["2021-05-05",20.24,20.45,19.98,20.17,351600.0],["2021-05-06",20.2,20.379,19.57,20.04,228800.0],["2021-05-07",20.02,20.69,20.01,20.62,378500.0],["2021-05-10",20.61,20.95,20.4,20.75,283400.0],["2021-05-11",20.12,20.89,19.65,20.65,747500.0],["2021-05-12",20.55,20.67,19.66,19.83,450600.0],["2021-05-13",19.75,20.47,19.21,19.72,284000.0],["2021-05-14",20.1,20.45,20.0,20.2,353500.0],["2021-05-17",20.21,20.34,19.47,20.13,392800.0],["2021-05-18",20.25,20.31,19.71,19.72,385900.0],["2021-05-19",19.55,19.74,18.92,19.0,510700.0],["2021-05-20",19.19,19.45,18.6,18.76,332300.0],["2021-05-21",19.29,19.45,18.8,18.95,350400.0],["2021-05-24",19.19,19.81,18.77,19.43,783800.0],["2021-05-25",19.58,20.2,19.34,19.41,466400.0],["2021-05-26",19.63,19.77,19.22,19.38,249500.0],["2021-05-27",19.63,20.77,19.51,20.48,864700.0],["2021-05-28",20.45,21.69,20.45,21.32,1249600.0],["2021-06-01",21.77,22.5,21.715,21.91,732800.0],["2021-06-02",22.0,22.7,21.53,21.66,638900.0],["2021-06-03",21.47,21.65,20.22,20.35,676700.0],["2021-06-04",20.47,20.75,19.85,19.86,589500.0],["2021-06-07",19.9,21.1,19.9,19.99,833100.0],["2021-06-08",20.11,20.348,19.5,20.0,792900.0],["2021-06-09",19.88,20.0,19.36,19.69,776800.0],["2021-06-10",19.94,19.99,19.16,19.26,642200.0],["2021-06-11",19.3,19.59,18.36,18.5,2495300.0],["2021-06-14",18.65,19.176,18.55,18.94,729000.0],["2021-06-15",18.85,19.029,18.16,18.68,610800.0],["2021-06-16",18.65,18.92,18.345,18.61,464100.0],["2021-06-17",18.5,18.97,18.46,18.68,443600.0],["2021-06-18",18.6,18.97,18.52,18.86,1908200.0],["2021-06-21",18.99,19.26,18.7,19.1,424000.0],["2021-06-22",19.11,19.11,18.34,18.36,571800.0],["2021-06-23",18.45,18.49,17.7,17.89,704200.0],["2021-06-24",18.04,18.23,17.36,17.66,650100.0],["2021-06-25",17.6,18.12,17.5,17.8,4990300.0],["2021-06-28",17.97,17.97,17.03,17.23,514000.0],["2021-06-29",17.36,17.36,16.45,16.47,745900.0],["2021-06-30",16.54,17.15,16.35,17.04,638900.0],["2021-07-01",17.11,17.54,16.81,16.97,681800.0],["2021-07-02",17.08,17.33,16.41,16.56,504300.0],["2021-07-06",16.57,16.763,15.86,16.19,610300.0],["2021-07-07",16.25,16.25,15.55,15.66,718800.0],["2021-07-08",15.19,15.65,14.8,15.6,1017600.0],["2021-07-09",15.83,16.179,15.71,15.73,845500.0],["2021-07-12",15.67,15.765,15.09,15.61,554600.0],["2021-07-13",15.62,15.65,15.23,15.38,304900.0],["2021-07-14",15.46,15.85,15.033,15.14,370700.0],["2021-07-15",15.06,15.28,14.7,15.18,583100.0],["2021-07-16",15.32,15.44,14.8,14.9,647400.0],["2021-07-19",14.65,14.65,13.71,14.13,1070300.0],["2021-07-20",14.18,15.13,14.0,15.03,657800.0],["2021-07-21",15.28,15.91,15.28,15.7,681700.0],["2021-07-22",15.73,15.73,14.94,15.01,489000.0],["2021-07-23",15.08,15.25,14.86,15.0,295900.0],["2021-07-26",15.06,15.99,15.03,15.91,576000.0],["2021-07-27",15.75,15.75,14.98,15.51,586700.0],["2021-07-28",15.72,15.75,15.1,15.47,334900.0],["2021-07-29",15.61,15.61,15.22,15.39,278500.0],["2021-07-30",15.28,15.42,14.65,14.74,384800.0],["2021-08-02",14.83,15.68,14.83,15.2,362400.0],["2021-08-03",15.14,15.42,14.98,15.25,374300.0],["2021-08-04",15.16,15.355,14.62,14.72,600400.0],["2021-08-05",14.79,15.45,14.15,15.25,695300.0],["2021-08-06",15.36,15.37,14.91,15.05,306700.0],["2021-08-09",14.98,15.205,14.62,14.86,386500.0],["2021-08-10",14.9,15.62,14.8,15.52,485100.0],["2021-08-11",15.52,15.95,15.3,15.82,520000.0],["2021-08-12",15.75,15.75,15.275,15.6,410500.0],["2021-08-13",15.58,15.64,15.23,15.36,328100.0],["2021-08-16",15.21,15.51,15.01,15.3,312700.0],["2021-08-17",15.13,15.29,14.56,14.87,572200.0],["2021-08-18",14.8,15.44,14.66,15.15,416000.0],["2021-08-19",14.95,15.45,14.65,15.35,858600.0],["2021-08-20",15.25,15.73,15.14,15.71,418000.0],["2021-08-23",15.76,16.42,15.76,16.35,389600.0],["2021-08-24",16.47,16.59,15.81,15.87,574000.0],["2021-08-25",15.81,16.44,15.6,16.4,350000.0],["2021-08-26",16.33,16.55,16.07,16.24,476000.0],["2021-08-27",16.22,16.32,15.93,16.01,265700.0],["2021-08-30",16.18,16.18,15.47,15.53,404100.0],["2021-08-31",15.53,15.67,15.1,15.33,499900.0],["2021-09-01",15.33,16.04,15.33,15.82,388200.0],["2021-09-02",15.88,16.05,15.57,15.92,306800.0],["2021-09-03",15.94,15.97,15.52,15.77,212200.0],["2021-09-07",15.73,15.86,15.42,15.74,294700.0],["2021-09-08",15.65,15.759,15.03,15.18,368500.0],["2021-09-09",15.11,15.91,15.03,15.31,373300.0],["2021-09-10",15.34,15.42,14.68,14.7,358100.0],["2021-09-13",14.77,15.0,14.55,14.95,436300.0],["2021-09-14",15.01,15.09,14.34,14.42,379400.0],["2021-09-15",14.38,14.77,14.1,14.37,402300.0],["2021-09-16",14.43,15.01,14.38,14.84,369800.0],["2021-09-17",14.94,15.43,14.84,15.22,1840000.0],["2021-09-20",14.68,15.08,14.51,14.87,491200.0],["2021-09-21",14.88,15.075,14.15,14.16,353300.0],["2021-09-22",14.23,14.685,14.23,14.64,367700.0],["2021-09-23",14.69,15.58,14.69,15.5,436500.0],["2021-09-24",15.4,15.89,15.17,15.78,405800.0],["2021-09-27",16.0,16.467,15.87,16.23,440700.0],["2021-09-28",16.26,17.1,16.24,16.72,847900.0],["2021-09-29",16.84,17.16,16.24,16.43,486900.0],["2021-09-30",16.15,16.52,15.78,15.79,296600.0],["2021-10-01",16.31,16.96,16.31,16.49,1101600.0],["2021-10-04",16.5,16.72,16.06,16.6,377500.0],["2021-10-05",16.73,17.5,16.55,17.44,450200.0],["2021-10-06",17.02,17.18,16.46,16.72,523300.0],["2021-10-07",16.8,16.93,16.41,16.46,223800.0],["2021-10-08",16.36,16.61,16.3,16.6,157500.0],["2021-10-11",16.62,16.7,16.36,16.42,176500.0],["2021-10-12",16.35,16.87,16.32,16.84,399900.0],["2021-10-13",16.47,16.73,15.995,16.26,413000.0],["2021-10-14",16.42,16.71,16.28,16.36,430100.0],["2021-10-15",16.65,16.67,16.24,16.26,180700.0],["2021-10-18",16.15,16.44,15.98,16.08,163300.0],["2021-10-19",16.08,16.14,15.8,15.96,342400.0],["2021-10-20",15.92,16.235,15.83,16.0,347000.0],["2021-10-21",16.08,16.37,16.01,16.21,200200.0],["2021-10-22",16.04,16.34,16.0,16.08,254600.0],["2021-10-25",16.07,16.13,15.615,15.69,397400.0],["2021-10-26",15.79,16.07,15.56,16.04,321100.0],["2021-10-27",15.99,16.05,15.46,15.52,302500.0],["2021-10-28",15.56,15.93,15.4,15.71,267400.0],["2021-10-29",15.71,15.83,15.54,15.65,223000.0],["2021-11-01",15.75,16.14,15.59,16.02,316900.0],["2021-11-02",16.03,16.12,15.77,15.89,273900.0],["2021-11-03",15.96,16.59,15.89,16.27,353200.0],["2021-11-04",16.43,16.466,15.99,16.09,299500.0],["2021-11-05",16.52,17.42,16.52,17.16,587300.0],["2021-11-08",17.5,17.5,17.14,17.29,367900.0],["2021-11-09",17.2,17.24,16.89,17.22,358300.0],["2021-11-10",17.05,17.45,16.8,17.01,384400.0],["2021-11-11",17.4,17.418,16.35,16.62,593800.0],["2021-11-12",16.56,16.69,16.1,16.3,456000.0],["2021-11-15",16.92,17.09,16.54,16.72,442400.0],["2021-11-16",16.64,16.64,16.25,16.3,341000.0],["2021-11-17",16.25,16.44,16.01,16.41,284200.0],["2021-11-18",16.5,16.52,15.91,15.99,403100.0],["2021-11-19",15.87,15.9,15.47,15.71,407500.0],["2021-11-22",15.87,15.93,15.45,15.61,250000.0],["2021-11-23",15.66,15.84,15.08,15.2,487300.0],["2021-11-24",15.12,15.25,14.97,15.18,316800.0],["2021-11-26",14.53,14.53,13.53,14.04,546500.0],["2021-11-29",14.39,14.395,13.825,13.93,610900.0],["2021-11-30",13.71,13.76,13.23,13.35,1948300.0],["2021-12-01",13.8,13.94,12.96,13.01,2471800.0],["2021-12-02",13.15,13.86,12.89,13.63,1085200.0],["2021-12-03",13.63,13.97,13.28,13.56,644300.0],["2021-12-06",13.81,14.565,13.63,13.99,1000300.0],["2021-12-07",14.25,14.308,13.63,13.72,698800.0],["2021-12-08",13.85,14.46,13.73,14.26,435900.0],["2021-12-09",13.91,14.164,13.81,14.08,380400.0],["2021-12-10",14.1,14.11,13.761,14.09,768400.0],["2021-12-13",13.94,14.07,13.72,13.93,690400.0],["2021-12-14",13.79,13.979,13.4,13.45,737600.0],["2021-12-15",13.38,13.38,13.03,13.24,841300.0],["2021-12-16",13.39,13.57,12.84,12.86,898500.0],["2021-12-17",12.91,13.75,12.62,13.75,1192400.0],["2021-12-20",13.16,13.715,13.142,13.65,505500.0],["2021-12-21",13.78,14.34,13.74,14.09,597100.0],["2021-12-22",14.12,14.19,13.94,14.09,413500.0],["2021-12-23",14.26,14.47,13.915,14.29,435300.0],["2021-12-27",14.09,14.44,13.88,14.2,337300.0],["2021-12-28",14.14,14.585,14.12,14.17,346500.0],["2021-12-29",14.07,14.14,13.6,13.68,470200.0],["2021-12-30",13.63,13.94,13.58,13.62,324100.0],["2021-12-31",13.59,13.76,13.51,13.57,411500.0],["2022-01-03",13.73,14.21,13.725,14.11,214600.0],["2022-01-04",14.31,14.44,14.15,14.32,360800.0],["2022-01-05",14.33,14.51,13.73,13.78,371800.0],["2022-01-06",13.93,13.99,13.58,13.63,272000.0],["2022-01-07",14.15,14.34,13.92,14.18,280100.0],["2022-01-10",14.18,14.26,13.79,14.11,443000.0],["2022-01-11",14.02,14.37,13.98,14.27,326500.0],["2022-01-12",14.3,14.375,14.01,14.13,212900.0],["2022-01-13",14.335,14.7,14.15,14.36,345100.0],["2022-01-14",14.26,14.383,13.65,13.87,408100.0],["2022-01-18",13.73,13.9,13.53,13.62,267400.0],["2022-01-19",13.62,13.67,13.28,13.31,394200.0],["2022-01-20",13.43,14.06,13.36,13.55,427400.0],["2022-01-21",13.45,13.46,13.04,13.06,439000.0],["2022-01-24",12.61,12.9,12.231,12.88,576300.0],["2022-01-25",12.65,12.93,12.405,12.71,442300.0],["2022-01-26",12.85,13.17,12.37,12.49,322500.0],["2022-01-27",12.64,12.93,12.159,12.33,424600.0],["2022-01-28",12.31,12.44,11.73,12.42,325800.0],["2022-01-31",12.32,13.08,12.16,13.08,354900.0],["2022-02-01",13.2,13.325,12.97,13.11,262200.0],["2022-02-02",13.14,13.14,12.62,12.81,281500.0],["2022-02-03",12.63,12.95,12.52,12.57,187300.0],["2022-02-04",12.53,12.56,12.118,12.39,290400.0],["2022-02-07",12.53,13.02,12.03,12.82,17201000.0],["2022-02-08",12.99,13.6,12.55,13.3,5877300.0],["2022-02-09",13.6,14.57,13.44,14.26,3674600.0],["2022-02-10",14.19,14.74,14.0,14.08,3596500.0],["2022-02-11",14.32,14.54,13.47,13.65,3223400.0],["2022-02-14",13.75,14.095,13.42,13.47,1681300.0],["2022-02-15",13.911,14.51,13.911,14.17,2017100.0],["2022-02-16",14.1,14.325,13.85,13.85,1213400.0],["2022-02-17",13.69,13.71,13.07,13.26,1464800.0],["2022-02-18",13.13,13.35,12.79,12.81,1324800.0],["2022-02-22",12.55,12.92,12.51,12.61,1262800.0],["2022-02-23",12.75,12.79,12.24,12.31,1318300.0],["2022-02-24",11.555,13.09,11.44,13.02,3088300.0],["2022-02-25",13.15,13.4,12.89,13.01,2155800.0],["2022-02-28",12.78,13.18,12.53,12.88,3653900.0],["2022-03-01",12.9,12.91,12.28,12.52,1490500.0],["2022-03-02",12.67,12.96,12.54,12.57,1216800.0],["2022-03-03",12.74,12.809,12.07,12.28,1259600.0],["2022-03-04",12.14,12.14,11.365,11.5,1608200.0],["2022-03-07",11.41,11.48,9.61,9.63,3231300.0],["2022-03-08",9.75,10.38,9.48,9.96,2425300.0],["2022-03-09",10.41,10.87,10.17,10.8,2484100.0],["2022-03-10",10.47,11.11,10.4,10.71,1404800.0],["2022-03-11",10.79,11.03,10.31,10.33,3553500.0],["2022-03-14",10.49,10.61,10.05,10.24,2492700.0],["2022-03-15",10.65,11.47,10.6,11.08,2728300.0],["2022-03-16",11.22,11.71,11.145,11.68,2484400.0],["2022-03-17",11.35,11.61,11.102,11.36,1985800.0],["2022-03-18",11.06,11.92,11.06,11.35,2937900.0],["2022-03-21",11.26,11.34,10.94,11.13,1716100.0],["2022-03-22",11.23,11.55,11.17,11.39,1827000.0],["2022-03-23",11.29,11.44,11.13,11.15,1982000.0],["2022-03-24",11.35,11.4,10.975,11.27,2821000.0],["2022-03-25",11.25,11.53,11.15,11.31,2305100.0],["2022-03-28",11.39,11.6,11.235,11.39,1386000.0],["2022-03-29",11.74,12.01,11.6,11.63,1443700.0],["2022-03-30",11.48,11.74,11.375,11.46,1268900.0],["2022-03-31",11.49,11.694,11.31,11.33,1693700.0],["2022-04-01",11.44,11.45,11.12,11.4,2278200.0],["2022-04-04",11.35,11.59,11.196,11.47,1496800.0],["2022-04-05",11.41,12.19,10.96,11.92,8540700.0],["2022-04-06",11.56,11.589,10.45,10.61,12381700.0],["2022-04-07",10.61,11.03,10.42,10.7,4104800.0],["2022-04-08",10.68,10.96,10.54,10.73,2969500.0],["2022-04-11",10.6,11.11,10.523,10.99,3187700.0],["2022-04-12",11.04,11.2,10.76,10.97,2422000.0],["2022-04-13",11.2,11.81,10.995,11.76,3823100.0],["2022-04-14",11.83,12.06,11.52,11.61,1447500.0],["2022-04-18",11.41,11.58,11.18,11.26,995200.0],["2022-04-19",11.37,11.765,11.27,11.67,1386700.0],["2022-04-20",11.71,11.8,11.42,11.43,1227800.0],["2022-04-21",11.95,12.297,11.66,11.69,2505000.0],["2022-04-22",11.71,11.92,11.2,11.38,1285200.0],["2022-04-25",11.25,11.65,11.239,11.31,2119300.0],["2022-04-26",11.17,11.23,10.51,10.83,2099100.0],["2022-04-27",10.78,10.98,10.36,10.45,2489600.0],["2022-04-28",10.56,10.67,9.88,10.62,3944000.0],["2022-04-29",10.75,11.45,10.54,10.61,2791300.0],["2022-05-02",10.75,10.76,9.96,10.21,3459800.0],["2022-05-03",10.48,10.57,10.04,10.53,2215500.0],["2022-05-04",10.49,10.75,10.25,10.67,1744900.0],["2022-05-05",10.43,10.54,10.025,10.18,2412000.0],["2022-05-06",10.07,10.07,9.42,9.62,3379400.0],["2022-05-09",9.425,9.519,8.655,8.725,3922300.0],["2022-05-10",8.95,9.26,8.635,8.98,2679400.0],["2022-05-11",8.99,9.16,8.59,8.63,2134000.0],["2022-05-12",8.4,8.685,8.19,8.34,3198100.0],["2022-05-13",8.58,8.885,8.49,8.72,2352900.0],["2022-05-16",8.95,9.405,8.89,9.23,3385300.0],["2022-05-17",9.5,9.755,9.37,9.72,1708000.0],["2022-05-18",9.53,10.01,9.415,9.44,2985000.0],["2022-05-19",9.35,10.055,9.3,9.48,3443400.0],["2022-05-20",9.63,9.74,8.92,9.2,2073300.0],["2022-05-23",9.31,9.371,8.88,9.06,1919600.0],["2022-05-24",8.97,9.0,8.63,8.84,1937000.0],["2022-05-25",8.76,9.1,8.73,8.92,1802900.0],["2022-05-26",9.03,9.645,9.03,9.52,2131300.0],["2022-05-27",9.86,10.69,9.75,10.455,4002900.0],["2022-05-31",10.11,10.81,10.1,10.75,2857800.0],["2022-06-01",10.93,10.96,10.05,10.18,2780800.0],["2022-06-02",10.14,10.4,10.13,10.24,1738300.0],["2022-06-03",10.05,10.1,9.66,9.81,2810200.0],["2022-06-06",9.91,10.305,9.83,10.25,1774400.0],["2022-06-07",10.15,10.53,10.06,10.43,2834400.0],["2022-06-08",10.25,10.42,9.93,10.06,2754200.0],["2022-06-09",10.0,10.58,9.99,10.19,3067000.0],["2022-06-10",10.0,10.24,9.55,9.92,14052200.0],["2022-06-13",9.5,9.59,9.075,9.2,3503500.0],["2022-06-14",9.24,9.39,8.98,9.34,2625000.0],["2022-06-15",9.43,9.89,9.405,9.6,2113000.0],["2022-06-16",9.25,9.35,8.8,8.83,2208400.0],["2022-06-17",8.91,9.49,8.7,9.34,3054400.0],["2022-06-21",9.76,9.825,9.35,9.49,3152700.0],["2022-06-22",9.39,9.87,9.39,9.82,1796600.0],["2022-06-23",9.9,10.05,9.58,9.89,1823400.0],["2022-06-24",9.91,10.6,9.69,10.54,3490100.0],["2022-06-27",10.3,10.4,9.2,9.36,3985800.0],["2022-06-28",9.6,9.83,9.34,9.42,3100300.0],["2022-06-29",9.35,9.58,8.965,9.51,2813300.0],["2022-06-30",9.31,9.64,9.19,9.37,5016900.0],["2022-07-01",9.25,10.17,9.24,10.17,2734000.0],["2022-07-05",10.03,10.81,9.935,10.67,3014000.0],["2022-07-06",10.57,10.765,10.43,10.5,1852600.0],["2022-07-07",10.47,10.75,10.24,10.36,2170400.0],["2022-07-08",10.31,10.999,10.31,10.75,1760200.0],["2022-07-11",10.58,10.84,10.49,10.72,1470500.0],["2022-07-12",10.7,11.325,10.7,11.12,2230100.0],["2022-07-13",10.78,11.195,10.69,11.1,2026900.0],["2022-07-14",11.0,11.115,10.81,10.91,1506600.0],["2022-07-15",11.05,11.185,10.88,11.05,2189200.0],["2022-07-18",11.23,11.271,10.48,10.54,2436200.0],["2022-07-19",10.71,11.1,10.71,11.1,1675200.0],["2022-07-20",11.1,11.41,11.01,11.39,2028800.0],["2022-07-21",11.2,11.315,11.08,11.25,1202800.0],["2022-07-22",11.42,11.52,11.06,11.12,782900.0],["2022-07-25",11.12,11.19,10.9,11.07,691800.0],["2022-07-26",10.88,11.025,10.555,10.59,1469600.0],["2022-07-27",10.79,11.38,10.635,11.27,2079400.0],["2022-07-28",10.99,13.67,10.99,13.58,12802300.0],["2022-07-29",13.49,14.89,13.46,14.48,5881500.0],["2022-08-01",14.305,14.69,13.545,13.99,3332400.0],["2022-08-02",13.98,14.38,13.83,13.98,2839000.0],["2022-08-03",14.21,14.74,14.13,14.44,2424900.0],["2022-08-04",14.44,14.58,14.285,14.29,1642600.0],["2022-08-05",14.02,14.56,13.89,14.21,1367600.0],["2022-08-08",14.21,14.56,14.01,14.36,1162600.0],["2022-08-09",14.14,14.36,13.91,13.96,904200.0],["2022-08-10",14.42,14.518,14.05,14.22,1315900.0],["2022-08-11",14.5,14.6,14.13,14.15,776500.0],["2022-08-12",14.32,14.49,14.18,14.3,1156100.0],["2022-08-15",14.36,15.25,14.29,14.61,1828500.0],["2022-08-16",14.55,14.7,14.08,14.31,1411400.0],["2022-08-17",14.04,14.25,13.96,14.02,1320500.0],["2022-08-18",13.96,14.02,13.7,13.82,1134100.0],["2022-08-19",13.375,13.56,13.05,13.08,1432100.0],["2022-08-22",12.76,12.99,12.575,12.73,1080800.0],["2022-08-23",12.81,12.96,12.65,12.74,760100.0],["2022-08-24",13.18,13.35,13.003,13.2,1268700.0],["2022-08-25",13.36,13.46,13.12,13.46,889800.0],["2022-08-26",13.42,13.46,12.81,12.9,910000.0],["2022-08-29",12.75,12.95,12.66,12.71,716500.0],["2022-08-30",12.88,13.22,12.595,13.18,1312200.0],["2022-08-31",13.28,13.32,12.825,12.9,1162700.0],["2022-09-01",12.7,12.72,12.26,12.69,974000.0],["2022-09-02",12.85,12.865,12.42,12.48,706900.0],["2022-09-06",12.51,12.67,12.34,12.59,784800.0],["2022-09-07",12.6,13.39,12.574,13.32,1240500.0],["2022-09-08",12.8,13.0,12.47,12.78,1406200.0],["2022-09-09",12.82,13.095,12.81,12.91,6239300.0],["2022-09-12",12.98,13.18,12.8,12.98,1182800.0],["2022-09-13",12.42,12.63,12.285,12.39,1010400.0],["2022-09-14",12.32,12.74,12.125,12.73,719900.0],["2022-09-15",12.65,12.83,12.495,12.73,967600.0],["2022-09-16",12.49,12.56,11.82,11.88,1641100.0],["2022-09-19",11.84,12.209,11.82,12.15,1028100.0],["2022-09-20",12.06,12.09,11.61,11.8,794600.0],["2022-09-21",11.76,11.76,11.23,11.25,1541700.0],["2022-09-22",11.27,11.27,10.77,10.81,920400.0],["2022-09-23",10.63,10.63,10.055,10.31,1357200.0],["2022-09-26",10.24,10.36,9.95,9.96,1170900.0],["2022-09-27",10.19,10.45,10.0,10.07,1017400.0],["2022-09-28",10.07,10.28,9.915,10.18,1176900.0],["2022-09-29",9.92,9.94,9.63,9.89,1001200.0],["2022-09-30",9.81,10.025,9.69,9.7,715400.0],["2022-10-03",9.79,10.03,9.64,9.94,750000.0],["2022-10-04",10.3,10.67,10.3,10.64,803400.0],["2022-10-05",10.37,10.55,10.245,10.52,736000.0],["2022-10-06",10.42,10.59,10.18,10.49,960100.0],["2022-10-07",10.28,10.335,9.54,9.76,1171400.0],["2022-10-10",9.77,9.77,9.515,9.58,783700.0],["2022-10-11",9.79,9.95,9.48,9.54,1021200.0],["2022-10-12",9.39,9.55,9.23,9.46,969900.0],["2022-10-13",9.41,9.68,9.18,9.25,1420400.0],["2022-10-14",9.47,9.53,8.94,8.94,1281000.0],["2022-10-17",9.22,9.5,9.22,9.37,1388100.0],["2022-10-18",9.56,9.68,9.33,9.54,1225600.0],["2022-10-19",9.56,9.675,9.42,9.54,1145000.0],["2022-10-20",9.55,9.77,9.34,9.4,1196600.0],["2022-10-21",9.38,9.67,9.32,9.57,1028600.0],["2022-10-24",9.59,9.7,9.48,9.6,1160600.0],["2022-10-25",9.56,9.93,9.51,9.92,881800.0],["2022-10-26",9.81,10.425,9.67,10.19,1752900.0],["2022-10-27",10.25,11.92,10.18,11.87,2376900.0],["2022-10-28",11.97,12.59,11.87,12.48,1766500.0],["2022-10-31",12.6,13.15,12.42,13.11,1339700.0],["2022-11-01",13.24,13.65,12.97,13.32,1319000.0],["2022-11-02",13.19,13.49,12.88,13.06,1125500.0],["2022-11-03",12.84,13.01,12.665,12.69,1087800.0],["2022-11-04",13.0,13.09,12.535,12.68,1009100.0],["2022-11-07",12.89,13.18,12.64,13.14,751200.0],["2022-11-08",13.24,13.24,12.75,12.81,677600.0],["2022-11-09",12.595,13.165,12.45,12.83,688500.0],["2022-11-10",13.37,13.58,13.24,13.46,830100.0],["2022-11-11",13.48,13.9,13.38,13.59,780400.0],["2022-11-14",13.65,13.9,13.48,13.54,799100.0],["2022-11-15",13.83,14.34,13.79,13.95,843100.0],["2022-11-16",14.01,14.11,13.645,13.67,1003500.0],["2022-11-17",13.35,13.85,13.1,13.3,707800.0],["2022-11-18",13.73,13.88,13.22,13.24,698000.0],["2022-11-21",13.16,13.32,12.95,13.24,706300.0],["2022-11-22",13.25,13.25,12.96,13.07,575100.0],["2022-11-23",13.04,13.385,13.04,13.23,499000.0],["2022-11-25",13.23,13.57,13.2,13.46,314000.0],["2022-11-28",13.29,13.48,12.875,12.9,572800.0],["2022-11-29",12.89,13.045,12.84,12.93,644100.0],["2022-11-30",12.91,13.04,12.55,13.04,679200.0],["2022-12-01",13.04,13.17,12.92,12.94,505100.0],["2022-12-02",12.75,13.06,12.71,13.03,483900.0],["2022-12-05",13.01,13.25,12.87,13.06,540000.0],["2022-12-06",13.15,13.151,12.76,12.89,431300.0],["2022-12-07",12.82,12.84,12.175,12.24,1195400.0],["2022-12-08",12.33,12.46,12.175,12.34,446500.0],["2022-12-09",12.19,12.45,12.042,12.38,1041500.0],["2022-12-12",12.4,12.655,12.24,12.65,657500.0],["2022-12-13",13.07,13.075,12.1,12.21,648700.0],["2022-12-14",12.33,12.42,11.825,11.99,631500.0],["2022-12-15",11.85,11.98,11.555,11.7,436800.0],["2022-12-16",11.55,11.7,11.35,11.39,570000.0],["2022-12-19",11.45,11.45,11.07,11.07,371200.0],["2022-12-20",11.02,11.15,10.765,10.9,885400.0],["2022-12-21",11.05,11.215,10.83,10.9,703200.0],["2022-12-22",10.8,10.8,10.42,10.69,450100.0],["2022-12-23",10.66,10.725,10.335,10.45,494100.0],["2022-12-27",10.29,10.35,10.02,10.22,476900.0],["2022-12-28",10.2,10.23,9.91,9.93,414300.0],["2022-12-29",10.03,10.26,9.94,10.2,609600.0],["2022-12-30",10.07,10.28,9.97,10.27,421000.0],["2023-01-03",10.46,10.51,9.98,10.1,704000.0],["2023-01-04",10.25,10.84,10.23,10.72,668900.0],["2023-01-05",10.62,10.655,10.34,10.42,606200.0],["2023-01-06",10.56,10.66,10.235,10.43,683300.0],["2023-01-09",10.61,10.85,10.49,10.57,840200.0],["2023-01-10",10.57,11.055,10.57,11.01,457400.0],["2023-01-11",11.07,11.45,11.04,11.41,686700.0],["2023-01-12",11.63,12.115,11.43,12.07,797700.0],["2023-01-13",11.68,12.29,11.51,12.24,513500.0],["2023-01-17",12.23,12.272,11.935,12.15,515900.0],["2023-01-18",12.45,12.56,11.99,12.02,551200.0],["2023-01-19",11.89,11.99,11.71,11.91,377200.0],["2023-01-20",12.02,12.25,11.81,12.18,525600.0],["2023-01-23",12.26,12.31,12.07,12.25,441600.0],["2023-01-24",12.24,12.61,12.2,12.53,438400.0],["2023-01-25",12.48,12.53,12.105,12.38,356600.0],["2023-01-26",12.44,12.51,12.15,12.38,439900.0],["2023-01-27",12.31,12.44,12.205,12.25,313400.0],["2023-01-30",12.12,12.38,12.01,12.24,334700.0],["2023-01-31",12.32,12.62,12.26,12.58,344400.0],["2023-02-01",12.49,12.925,12.38,12.81,572900.0],["2023-02-02",12.91,13.8,12.861,13.5,888500.0],["2023-02-03",13.25,14.095,13.24,13.76,826100.0],["2023-02-06",13.57,13.84,13.45,13.75,638500.0],["2023-02-07",13.66,13.9,13.35,13.63,609700.0],["2023-02-08",13.54,14.03,13.52,13.6,772100.0],["2023-02-09",12.78,13.15,10.92,11.58,4002100.0],["2023-02-10",11.42,11.86,11.35,11.6,2187400.0],["2023-02-13",11.58,11.82,11.29,11.38,1809000.0],["2023-02-14",11.31,11.845,11.23,11.7,1239500.0],["2023-02-15",11.32,11.67,11.3,11.47,1420000.0],["2023-02-16",11.36,11.465,11.155,11.19,887800.0],["2023-02-17",11.14,11.3,11.01,11.18,775700.0],["2023-02-21",11.02,11.075,10.84,10.92,1004200.0],["2023-02-22",10.88,10.97,10.532,10.9,1210300.0],["2023-02-23",10.96,11.14,10.765,10.96,793800.0],["2023-02-24",10.75,11.12,10.64,11.11,948100.0],["2023-02-27",11.2,11.468,10.57,11.24,3045900.0],["2023-02-28",11.22,11.9,11.161,11.76,1816600.0],["2023-03-01",11.77,11.85,11.195,11.29,1599200.0],["2023-03-02",11.17,11.39,10.915,11.37,1059000.0],["2023-03-03",11.51,11.72,11.46,11.58,794700.0],["2023-03-06",11.74,11.86,11.46,11.47,1112300.0],["2023-03-07",11.54,11.805,11.43,11.77,952800.0],["2023-03-08",11.8,11.84,11.22,11.75,2220900.0],["2023-03-09",11.75,11.8,11.13,11.14,1141800.0],["2023-03-10",11.16,11.22,10.54,10.66,6853800.0],["2023-03-13",10.52,10.55,10.185,10.4,1709300.0],["2023-03-14",10.53,10.57,9.805,9.89,1552200.0],["2023-03-15",9.59,9.59,9.0,9.16,2175400.0],["2023-03-16",8.98,9.475,8.94,9.38,1441600.0],["2023-03-17",9.24,9.466,9.035,9.11,2634700.0],["2023-03-20",9.1,9.27,9.065,9.1,1090800.0],["2023-03-21",9.33,9.49,9.255,9.38,910600.0],["2023-03-22",9.42,9.42,9.03,9.05,1007600.0],["2023-03-23",9.14,9.16,8.74,8.85,1068600.0],["2023-03-24",8.75,8.75,8.39,8.66,1392700.0],["2023-03-27",8.79,8.826,8.652,8.78,933600.0],["2023-03-28",8.76,9.04,8.74,8.98,1908100.0],["2023-03-29",9.25,9.42,9.21,9.38,1598900.0],["2023-03-30",9.55,9.72,9.41,9.42,1338200.0],["2023-03-31",9.52,9.85,9.49,9.84,886600.0],["2023-04-03",9.69,9.76,9.37,9.58,1042600.0],["2023-04-04",9.63,9.655,9.401,9.59,718100.0],["2023-04-05",9.52,9.585,9.223,9.46,1354700.0],["2023-04-06",9.54,9.56,9.315,9.47,2037700.0],["2023-04-10",9.46,9.85,9.46,9.75,1597600.0],["2023-04-11",9.79,10.07,9.7,9.8,960200.0],["2023-04-12",9.85,9.87,9.27,9.49,906500.0],["2023-04-13",9.58,9.61,9.3,9.49,682800.0],["2023-04-14",9.47,9.48,9.18,9.25,632700.0],["2023-04-17",9.31,9.495,9.26,9.47,539600.0],["2023-04-18",9.59,9.59,9.379,9.5,546300.0],["2023-04-19",9.41,9.77,9.325,9.68,809900.0],["2023-04-20",9.55,9.79,9.47,9.58,653700.0],["2023-04-21",9.56,9.61,9.42,9.5,522100.0],["2023-04-24",9.53,9.62,9.31,9.39,474200.0],["2023-04-25",9.26,9.35,9.05,9.07,681100.0],["2023-04-26",9.06,9.25,8.88,8.9,688400.0],["2023-04-27",8.91,9.045,8.87,8.99,916200.0],["2023-04-28",9.0,9.57,9.0,9.49,1034500.0],["2023-05-01",9.41,9.61,9.26,9.6,1196800.0],["2023-05-02",9.59,9.6,9.15,9.37,1765400.0],["2023-05-03",9.35,9.845,9.3,9.54,1303900.0],["2023-05-04",8.84,8.85,7.61,7.65,4164900.0],["2023-05-05",7.78,8.245,7.75,8.09,1619900.0],["2023-05-08",7.85,8.22,7.82,8.1,1428400.0],["2023-05-09",8.06,8.195,7.875,8.15,961700.0],["2023-05-10",8.25,8.25,7.82,8.0,1316100.0],["2023-05-11",7.89,7.96,7.78,7.93,812400.0],["2023-05-12",7.94,8.05,7.785,7.81,736100.0],["2023-05-15",7.84,8.06,7.76,8.03,903800.0],["2023-05-16",8.01,8.052,7.78,7.79,844100.0],["2023-05-17",7.88,8.32,7.87,8.19,1122000.0],["2023-05-18",8.16,8.23,7.96,8.04,1351400.0],["2023-05-19",8.11,8.11,7.82,7.88,1215600.0],["2023-05-22",7.91,7.98,7.74,7.92,1364200.0],["2023-05-23",7.92,8.26,7.91,7.96,993200.0],["2023-05-24",7.91,7.95,7.755,7.88,1089600.0],["2023-05-25",7.91,8.11,7.765,7.9,1298200.0],["2023-05-26",7.97,8.41,7.97,8.2,2052700.0],["2023-05-30",8.28,8.41,8.11,8.23,1267700.0],["2023-05-31",8.32,8.45,8.15,8.23,1559100.0],["2023-06-01",8.24,8.465,8.22,8.27,1260000.0],["2023-06-02",8.54,9.27,8.47,9.14,4081100.0],["2023-06-05",9.16,9.175,8.88,9.02,1056500.0],["2023-06-06",8.96,9.425,8.93,9.32,918400.0],["2023-06-07",9.36,9.54,9.16,9.24,1182300.0],["2023-06-08",9.24,9.35,9.11,9.18,1323200.0],["2023-06-09",9.23,9.52,9.13,9.36,12780900.0],["2023-06-12",9.42,9.719,9.39,9.41,1638300.0],["2023-06-13",9.41,9.95,9.41,9.84,1380400.0],["2023-06-14",9.85,10.22,9.74,9.88,1763200.0],["2023-06-15",9.8,10.0,9.77,9.82,1346400.0],["2023-06-16",9.88,9.94,9.69,9.7,1247100.0],["2023-06-20",9.65,9.69,9.48,9.57,2065500.0],["2023-06-21",9.54,9.61,9.38,9.45,1054900.0],["2023-06-22",9.36,9.39,9.14,9.39,1559700.0],["2023-06-23",9.17,9.255,9.07,9.11,1473700.0],["2023-06-26",9.12,9.25,9.01,9.02,1019100.0],["2023-06-27",9.06,9.685,9.06,9.57,1264000.0],["2023-06-28",9.66,9.72,9.5,9.59,753200.0],["2023-06-29",9.58,9.655,9.37,9.39,1227500.0],["2023-06-30",9.56,9.75,9.445,9.67,984500.0],["2023-07-03",9.67,9.895,9.66,9.83,797800.0],["2023-07-05",9.75,10.068,9.66,9.94,1095300.0],["2023-07-06",9.82,9.97,9.7,9.94,932600.0],["2023-07-07",9.98,10.57,9.98,10.32,1195400.0],["2023-07-10",10.33,10.54,10.26,10.48,1139200.0],["2023-07-11",10.48,10.57,10.35,10.46,768700.0],["2023-07-12",10.57,10.57,9.97,10.15,1743100.0],["2023-07-13",10.4,10.55,9.86,9.87,1575800.0],["2023-07-14",9.87,9.91,9.54,9.73,1424800.0],["2023-07-17",9.71,9.79,9.54,9.57,1027400.0],["2023-07-18",9.57,9.98,9.52,9.93,1339500.0],["2023-07-19",9.95,10.265,9.89,10.2,1542900.0],["2023-07-20",10.14,10.14,9.73,9.95,1616800.0],["2023-07-21",10.01,10.09,9.745,9.92,1493000.0],["2023-07-24",9.85,10.01,9.78,9.84,1135200.0],["2023-07-25",9.63,9.64,9.185,9.42,1925900.0],["2023-07-26",9.48,9.66,9.34,9.56,1386000.0],["2023-07-27",9.42,9.42,9.01,9.1,1904500.0],["2023-07-28",9.17,9.27,9.09,9.23,1296100.0],["2023-07-31",9.25,9.5,9.18,9.3,1262200.0],["2023-08-01",9.15,9.19,8.84,8.96,1969700.0],["2023-08-02",8.84,8.84,8.065,8.4,4650000.0],["2023-08-03",8.26,8.34,8.08,8.27,1862900.0],["2023-08-04",8.34,8.45,8.04,8.09,2269400.0],["2023-08-07",8.04,8.2,7.85,7.9,2298200.0],["2023-08-08",7.75,7.835,7.53,7.78,2089900.0],["2023-08-09",7.71,7.725,7.47,7.52,1817000.0],["2023-08-10",7.59,7.66,7.513,7.58,1192300.0],["2023-08-11",7.55,7.55,7.335,7.37,1491900.0],["2023-08-14",7.32,7.32,7.15,7.24,1674000.0],["2023-08-15",7.16,7.23,7.01,7.11,2145300.0],["2023-08-16",7.12,7.25,7.025,7.04,1383400.0],["2023-08-17",7.04,7.1,6.96,6.99,1639000.0],["2023-08-18",6.95,6.98,6.84,6.91,1617800.0],["2023-08-21",6.92,6.945,6.82,6.83,1940200.0],["2023-08-22",6.85,6.92,6.655,6.73,1901900.0],["2023-08-23",6.73,6.93,6.65,6.92,2016600.0],["2023-08-24",6.89,7.07,6.6,6.65,1905800.0],["2023-08-25",6.67,6.69,6.5,6.57,1724200.0],["2023-08-28",6.65,6.736,6.529,6.58,1729400.0],["2023-08-29",6.57,6.735,6.48,6.68,1767400.0],["2023-08-30",6.68,6.68,6.45,6.46,1679500.0],["2023-08-31",6.5,6.52,6.275,6.28,2703900.0],["2023-09-01",6.34,6.415,6.245,6.3,2461900.0],["2023-09-05",6.26,6.38,6.105,6.35,2291600.0],["2023-09-06",6.31,6.415,6.15,6.16,2077800.0],["2023-09-07",6.1,6.21,6.06,6.11,1677800.0],["2023-09-08",6.11,6.121,5.885,5.99,5223000.0],["2023-09-11",6.03,6.23,5.81,6.18,3527600.0],["2023-09-12",6.18,6.26,6.095,6.16,1419000.0],["2023-09-13",5.68,5.735,5.515,5.595,4515500.0],["2023-09-14",5.59,5.61,5.31,5.565,3253200.0],["2023-09-15",5.52,5.61,5.42,5.54,3611000.0],["2023-09-18",5.39,5.4,5.135,5.15,3885100.0],["2023-09-19",5.13,5.235,4.96,4.97,3175400.0],["2023-09-20",4.98,5.029,4.78,4.8,2679700.0],["2023-09-21",4.58,4.92,4.56,4.84,3253400.0],["2023-09-22",4.83,4.855,4.59,4.69,2947600.0],["2023-09-25",4.63,4.79,4.555,4.76,2703200.0],["2023-09-26",4.71,4.845,4.635,4.68,1767700.0],["2023-09-27",4.69,4.76,4.59,4.66,1958300.0],["2023-09-28",4.66,4.919,4.61,4.83,2589100.0],["2023-09-29",4.87,4.94,4.8,4.84,2078600.0],["2023-10-02",4.83,4.85,4.52,4.57,2469100.0],["2023-10-03",4.52,4.63,4.48,4.53,2495700.0],["2023-10-04",4.57,4.73,4.49,4.7,1881900.0],["2023-10-05",4.67,4.735,4.575,4.71,1759800.0],["2023-10-06",4.63,4.81,4.6,4.72,1215000.0],["2023-10-09",4.59,4.615,4.415,4.61,1432600.0],["2023-10-10",4.69,4.91,4.69,4.77,2097200.0],["2023-10-11",4.75,4.94,4.64,4.7,1292000.0],["2023-10-12",4.74,4.79,4.54,4.67,2228000.0],["2023-10-13",4.65,4.68,4.27,4.47,3497900.0],["2023-10-16",4.47,4.65,4.423,4.63,2014600.0],["2023-10-17",4.61,4.67,4.481,4.53,1640100.0],["2023-10-18",4.44,4.44,4.24,4.35,2599900.0],["2023-10-19",4.35,4.455,4.271,4.29,1849900.0],["2023-10-20",4.28,4.35,4.23,4.23,2120400.0],["2023-10-23",4.21,4.26,4.09,4.1,2964800.0],["2023-10-24",4.15,4.19,3.84,3.89,3071200.0],["2023-10-25",3.87,3.94,3.82,3.84,2661200.0],["2023-10-26",3.9,4.218,3.835,4.19,3026900.0],["2023-10-27",4.0,4.12,3.77,3.8,2857400.0],["2023-10-30",3.81,3.85,3.65,3.655,2141200.0],["2023-10-31",3.65,3.65,3.39,3.39,2281900.0],["2023-11-01",3.38,3.39,3.19,3.23,2381400.0],["2023-11-02",3.31,3.67,3.3,3.64,2970600.0],["2023-11-03",3.76,4.03,3.76,3.92,2442700.0],["2023-11-06",4.0,4.01,3.54,3.66,1657200.0],["2023-11-07",3.64,3.656,3.47,3.56,1795900.0],["2023-11-08",3.58,3.82,3.57,3.75,1663200.0],["2023-11-09",3.76,3.78,3.43,3.47,2050000.0],["2023-11-10",3.48,3.65,3.4,3.63,2195100.0],["2023-11-13",3.6,3.69,3.45,3.48,1801700.0],["2023-11-14",3.64,4.01,3.62,3.99,2822400.0],["2023-11-15",4.01,4.39,4.01,4.11,2180700.0],["2023-11-16",4.1,4.13,3.8,3.83,1567000.0],["2023-11-17",3.89,4.325,3.8,4.24,3586700.0],["2023-11-20",4.18,4.22,3.89,3.96,3847200.0],["2023-11-21",3.94,3.99,3.74,3.85,2135900.0],["2023-11-22",3.89,4.18,3.875,3.9,2750000.0],["2023-11-24",3.93,4.077,3.905,4.04,1134300.0],["2023-11-27",4.01,4.02,3.815,3.86,2824100.0],["2023-11-28",3.76,3.96,3.74,3.94,1564300.0],["2023-11-29",3.97,4.24,3.97,4.04,1617800.0],["2023-11-30",4.07,4.105,3.869,3.91,1987900.0],["2023-12-01",3.89,4.185,3.89,4.16,2579700.0],["2023-12-04",4.3,4.51,4.19,4.43,3196100.0],["2023-12-05",4.35,4.41,4.17,4.25,2016500.0],["2023-12-06",4.3,4.72,4.3,4.53,3075700.0],["2023-12-07",4.65,5.0,4.625,4.81,4227200.0],["2023-12-08",4.81,4.81,4.52,4.72,7766700.0],["2023-12-11",4.72,4.91,4.58,4.74,2931000.0],["2023-12-12",4.69,4.69,4.505,4.62,3375500.0],["2023-12-13",4.62,5.015,4.425,5.01,3811800.0],["2023-12-14",5.11,5.46,5.1,5.15,5576000.0],["2023-12-15",5.21,5.21,4.99,5.08,3427200.0],["2023-12-18",5.1,5.18,5.0,5.12,1981600.0],["2023-12-19",5.2,5.31,5.14,5.18,1741700.0],["2023-12-20",5.14,5.36,5.05,5.12,2967800.0],["2023-12-21",5.22,5.44,5.22,5.42,2017600.0],["2023-12-22",5.44,5.625,5.36,5.62,1555800.0],["2023-12-26",5.61,5.69,5.55,5.62,1870900.0],["2023-12-27",5.65,5.71,5.47,5.5,1861500.0],["2023-12-28",5.43,5.86,5.43,5.62,2480600.0],["2023-12-29",5.62,5.62,5.39,5.46,2471300.0],["2024-01-02",5.35,5.45,5.125,5.31,2617600.0],["2024-01-03",5.14,5.155,4.83,4.85,3460100.0],["2024-01-04",4.9,5.17,4.79,5.03,2644900.0],["2024-01-05",4.96,5.21,4.96,5.06,2107700.0],["2024-01-08",5.0,5.385,4.96,5.23,2531200.0],["2024-01-09",5.05,5.2,5.03,5.14,2473400.0],["2024-01-10",5.17,5.305,5.06,5.2,2339100.0],["2024-01-11",5.2,5.38,5.14,5.25,2232500.0],["2024-01-12",5.15,5.2,4.71,4.72,2788100.0],["2024-01-16",4.71,4.73,4.45,4.59,3405100.0],["2024-01-17",4.44,4.495,4.14,4.14,2882700.0],["2024-01-18",4.18,4.7,4.149,4.69,4916700.0],["2024-01-19",4.73,4.735,4.34,4.59,3628200.0],["2024-01-22",4.68,4.81,4.6,4.72,2568700.0],["2024-01-23",4.84,5.325,4.84,5.19,3374200.0],["2024-01-24",5.35,5.35,5.145,5.22,1826800.0],["2024-01-25",5.43,5.656,5.3,5.38,2505400.0],["2024-01-26",5.42,5.45,5.2,5.34,2648700.0],["2024-01-29",5.34,5.5,5.14,5.49,2181500.0],["2024-01-30",5.37,5.46,5.02,5.03,2772600.0],["2024-01-31",4.98,5.13,4.82,4.87,2859400.0],["2024-02-01",4.95,5.32,4.82,5.31,3220800.0],["2024-02-02",5.26,5.41,5.1,5.4,2680800.0],["2024-02-05",5.35,5.425,5.13,5.15,3863000.0],["2024-02-06",5.5,6.39,5.43,6.22,7199200.0],["2024-02-07",6.5,7.17,6.43,6.89,6898800.0],["2024-02-08",6.95,7.35,6.82,7.32,4100800.0],["2024-02-09",7.42,7.58,7.24,7.57,3065900.0],["2024-02-12",7.56,7.97,7.545,7.88,2653300.0],["2024-02-13",7.57,7.78,7.22,7.48,3211500.0],["2024-02-14",7.69,7.76,7.53,7.64,2601400.0],["2024-02-15",7.76,7.83,7.54,7.72,1920800.0],["2024-02-16",7.522,8.045,7.412,7.98,2144100.0],["2024-02-20",7.83,8.03,7.49,7.65,2088200.0],["2024-02-21",7.59,7.625,7.24,7.3,1828000.0],["2024-02-22",7.33,7.54,7.248,7.26,2164000.0],["2024-02-23",7.21,7.21,6.96,7.1,1520600.0],["2024-02-26",7.09,7.26,6.985,7.04,1443800.0],["2024-02-27",7.208,7.29,7.06,7.15,1366900.0],["2024-02-28",7.01,7.175,6.93,7.04,1196900.0],["2024-02-29",7.06,7.18,6.82,6.94,1490500.0],["2024-03-01",6.97,6.97,6.758,6.89,1252900.0],["2024-03-04",6.9,7.72,6.9,7.65,3658100.0],["2024-03-05",7.45,7.99,7.43,7.97,3099900.0],["2024-03-06",8.13,8.33,8.005,8.13,2637900.0],["2024-03-07",8.14,8.24,7.49,7.51,2496200.0],["2024-03-08",7.6,7.737,7.25,7.38,5995700.0],["2024-03-11",7.4,7.615,7.205,7.36,1910800.0],["2024-03-12",7.27,7.51,7.1,7.5,1796700.0],["2024-03-13",7.41,7.755,7.37,7.61,1342100.0],["2024-03-14",7.59,7.69,7.25,7.4,1150400.0],["2024-03-15",7.4,7.6,7.305,7.45,1610900.0],["2024-03-18",7.42,7.436,7.23,7.28,1209300.0],["2024-03-19",7.16,7.32,6.95,7.0,1480300.0],["2024-03-20",6.89,7.295,6.72,7.22,1199700.0],["2024-03-21",7.25,7.28,7.02,7.22,1182800.0],["2024-03-22",7.19,7.23,6.93,6.94,1117300.0],["2024-03-25",6.97,7.9,6.96,7.66,2999700.0],["2024-03-26",7.7,7.875,7.55,7.64,1536900.0],["2024-03-27",7.69,7.96,7.57,7.96,1097100.0],["2024-03-28",7.98,8.29,7.98,8.11,1592700.0],["2024-04-01",8.22,8.22,7.15,7.19,2892200.0],["2024-04-02",7.06,7.53,7.01,7.47,1961000.0],["2024-04-03",7.37,7.43,7.05,7.15,1568600.0],["2024-04-04",7.3,7.59,7.14,7.17,1800900.0],["2024-04-05",7.18,7.25,7.015,7.13,966000.0],["2024-04-08",7.21,7.52,7.18,7.38,1255900.0],["2024-04-09",7.47,7.48,7.285,7.35,1118300.0],["2024-04-10",7.24,7.43,6.91,6.94,1740000.0],["2024-04-11",6.88,7.16,6.73,7.08,1415300.0],["2024-04-12",6.94,6.96,6.6,6.72,1520500.0],["2024-04-15",6.72,6.89,6.625,6.76,1285000.0],["2024-04-16",6.67,6.67,6.36,6.5,1373700.0],["2024-04-17",6.69,7.0,6.69,6.9,1365000.0],["2024-04-18",6.95,7.21,6.94,7.01,1618000.0],["2024-04-19",6.9,7.11,6.9,6.96,1107500.0],["2024-04-22",7.0,7.115,6.695,7.11,1933200.0],["2024-04-23",6.9,6.95,6.7,6.72,1569500.0],["2024-04-24",6.69,6.69,6.32,6.36,1657400.0],["2024-04-25",6.19,6.26,5.96,6.25,1508900.0],["2024-04-26",6.25,6.28,6.02,6.12,1376800.0],["2024-04-29",6.14,6.251,6.035,6.21,1765900.0],["2024-04-30",6.06,6.17,5.98,6.04,1353500.0],["2024-05-01",6.02,6.07,5.8,5.84,2179900.0],["2024-05-02",6.64,6.65,5.75,5.94,2711400.0],["2024-05-03",5.95,6.09,5.745,5.76,2174000.0],["2024-05-06",5.84,6.11,5.67,6.1,1993700.0],["2024-05-07",6.1,6.1,5.945,6.0,1077500.0],["2024-05-08",5.91,6.09,5.795,6.02,1696200.0],["2024-05-09",6.0,6.08,5.85,5.93,1272400.0],["2024-05-10",5.94,5.96,5.84,5.89,993000.0],["2024-05-13",5.94,6.24,5.92,6.09,1755400.0],["2024-05-14",6.25,6.48,6.23,6.25,1078000.0],["2024-05-15",6.32,6.35,6.05,6.1,863100.0],["2024-05-16",6.11,6.205,5.965,6.03,1407000.0],["2024-05-17",6.09,6.1,5.88,5.92,1689700.0],["2024-05-20",5.86,6.13,5.795,6.1,1916400.0],["2024-05-21",6.03,6.03,5.64,5.65,1694400.0],["2024-05-22",5.64,5.8,5.575,5.7,1198400.0],["2024-05-23",5.74,5.74,5.495,5.61,1243100.0],["2024-05-24",5.68,5.74,5.56,5.71,985100.0],["2024-05-28",5.44,5.55,5.13,5.32,2411200.0],["2024-05-29",5.15,5.28,5.083,5.26,1887600.0],["2024-05-30",5.25,5.3,5.145,5.24,1454700.0],["2024-05-31",5.3,5.49,5.273,5.47,1465200.0],["2024-06-03",5.52,5.6,5.26,5.45,1633700.0],["2024-06-04",5.41,5.58,5.38,5.44,1091300.0],["2024-06-05",5.49,5.53,5.41,5.51,1128200.0],["2024-06-06",5.49,5.53,5.385,5.43,732200.0],["2024-06-07",5.34,5.859,5.32,5.41,3116100.0],["2024-06-10",5.36,5.46,5.31,5.44,1040800.0],["2024-06-11",5.44,5.44,5.26,5.26,779300.0],["2024-06-12",5.43,5.56,5.33,5.33,1059200.0],["2024-06-13",5.33,5.335,5.185,5.29,1457500.0],["2024-06-14",5.18,5.24,5.05,5.18,3853500.0],["2024-06-17",5.17,5.45,5.12,5.41,1788500.0],["2024-06-18",5.41,5.51,5.32,5.32,1298600.0],["2024-06-20",5.3,5.42,5.16,5.16,1292100.0],["2024-06-21",5.14,5.22,5.11,5.16,1401700.0],["2024-06-24",5.14,5.25,5.09,5.15,2190000.0],["2024-06-25",5.14,5.14,4.685,4.74,2120200.0],["2024-06-26",4.67,4.715,4.51,4.7,1714800.0],["2024-06-27",4.7,4.85,4.62,4.79,1666500.0],["2024-06-28",4.8,4.95,4.74,4.93,2106500.0],["2024-07-01",4.89,4.96,4.645,4.77,1841700.0],["2024-07-02",4.81,4.91,4.67,4.79,1510500.0],["2024-07-03",4.8,4.94,4.77,4.86,469000.0],["2024-07-05",4.71,4.75,4.485,4.53,1507400.0],["2024-07-08",4.49,4.55,4.3,4.31,1249500.0],["2024-07-09",4.31,4.33,4.195,4.2,1010200.0],["2024-07-10",4.27,4.27,4.16,4.17,1395200.0],["2024-07-11",4.18,4.4,4.075,4.32,1740700.0],["2024-07-12",4.34,4.385,4.195,4.25,1211800.0],["2024-07-15",4.27,4.31,4.18,4.27,1502000.0],["2024-07-16",4.24,4.395,4.125,4.3,1853100.0],["2024-07-17",4.21,4.25,3.98,3.99,2315800.0],["2024-07-18",4.0,4.015,3.64,3.69,2952200.0],["2024-07-19",3.71,3.71,3.53,3.61,1872000.0],["2024-07-22",3.6,3.8,3.55,3.76,1581400.0],["2024-07-23",3.72,3.85,3.702,3.76,1509900.0],["2024-07-24",3.73,3.8,3.65,3.67,1203000.0],["2024-07-25",3.65,4.03,3.63,4.02,2279300.0],["2024-07-26",4.1,4.1,3.87,4.06,1459000.0],["2024-07-29",4.06,4.075,3.86,3.87,1188500.0],["2024-07-30",3.69,4.245,3.69,3.98,3080800.0],["2024-07-31",4.02,4.12,3.855,3.94,1358300.0],["2024-08-01",3.95,4.04,3.66,3.74,1878500.0],["2024-08-02",3.67,3.67,3.38,3.39,2538400.0],["2024-08-05",3.2,3.32,3.09,3.14,2266200.0],["2024-08-06",3.17,3.26,3.07,3.16,2232700.0],["2024-08-07",3.21,3.29,3.05,3.09,1747800.0],["2024-08-08",3.07,3.2,2.97,3.18,2789000.0],["2024-08-09",3.2,3.22,3.11,3.11,1387100.0],["2024-08-12",3.08,3.095,2.82,2.84,5039500.0],["2024-08-13",2.84,3.08,2.79,3.06,1924700.0],["2024-08-14",3.09,3.13,2.98,3.13,1763600.0],["2024-08-15",3.2,3.42,3.2,3.4,2364800.0],["2024-08-16",3.34,3.48,3.34,3.39,1911000.0],["2024-08-19",3.37,3.51,3.271,3.5,2282200.0],["2024-08-20",3.5,3.51,3.4,3.47,805100.0],["2024-08-21",3.5,3.55,3.445,3.5,804100.0],["2024-08-22",3.52,3.52,3.34,3.37,948800.0],["2024-08-23",3.38,3.53,3.37,3.45,1070700.0],["2024-08-26",3.48,3.51,3.385,3.44,1156600.0],["2024-08-27",3.43,3.57,3.39,3.48,1025600.0],["2024-08-28",3.45,3.49,3.365,3.43,820700.0],["2024-08-29",3.47,3.64,3.435,3.52,1666000.0],["2024-08-30",3.57,3.655,3.545,3.63,1113200.0],["2024-09-03",3.56,3.7,3.53,3.56,1672300.0],["2024-09-04",3.56,3.75,3.56,3.64,1537000.0],["2024-09-05",3.71,3.99,3.71,3.85,1763000.0],["2024-09-06",3.88,3.97,3.7,3.74,1331300.0],["2024-09-09",3.78,4.125,3.78,3.99,1749400.0],["2024-09-10",3.99,4.03,3.77,3.94,1470500.0],["2024-09-11",4.01,4.41,3.94,4.06,3847500.0],["2024-09-12",4.19,4.48,4.12,4.41,2871700.0],["2024-09-13",4.41,4.56,4.23,4.31,4505000.0],["2024-09-16",4.39,4.63,4.34,4.37,2672300.0],["2024-09-17",4.46,4.69,4.45,4.49,2323200.0],["2024-09-18",4.57,4.64,4.385,4.39,4126300.0],["2024-09-19",4.54,4.585,4.28,4.3,2457400.0],["2024-09-20",4.3,4.43,4.3,4.36,4812800.0],["2024-09-23",4.34,4.38,4.18,4.2,2274800.0],["2024-09-24",4.21,4.58,4.21,4.55,2566700.0],["2024-09-25",4.55,4.685,4.51,4.6,1591100.0],["2024-09-26",4.72,4.99,4.72,4.85,2378300.0],["2024-09-27",4.89,4.97,4.745,4.84,1740300.0],["2024-09-30",4.93,5.49,4.914,5.35,3851000.0],["2024-10-01",5.32,5.36,5.05,5.28,2757500.0],["2024-10-02",5.22,5.28,5.07,5.07,1597600.0],["2024-10-03",5.06,5.13,4.9,4.99,2444000.0],["2024-10-04",5.5,6.19,5.45,5.81,7166200.0],["2024-10-07",5.71,5.81,5.575,5.64,2519400.0],["2024-10-08",5.66,5.9,5.66,5.83,2206100.0],["2024-10-09",5.83,6.145,5.79,5.92,2132000.0],["2024-10-10",5.81,5.94,5.785,5.84,1444100.0],["2024-10-11",5.84,5.9,5.72,5.77,1274500.0],["2024-10-14",5.78,6.09,5.76,6.01,1503100.0],["2024-10-15",6.08,6.245,5.985,6.0,2381600.0],["2024-10-16",6.08,6.34,6.06,6.22,2219700.0],["2024-10-17",6.16,6.35,6.035,6.35,2187400.0],["2024-10-18",6.4,7.08,6.305,6.99,4632300.0],["2024-10-21",6.77,6.95,6.69,6.91,1925900.0],["2024-10-22",6.82,6.867,6.66,6.72,1297200.0],["2024-10-23",7.0,7.065,6.635,6.85,3410500.0],["2024-10-24",6.95,7.29,6.91,6.98,2412600.0],["2024-10-25",7.03,7.1,6.89,7.03,1527300.0],["2024-10-28",7.21,7.315,7.1,7.27,2176600.0],["2024-10-29",7.01,7.1,5.68,6.22,6076000.0],["2024-10-30",6.2,6.48,6.15,6.245,2128600.0],["2024-10-31",6.16,6.19,5.86,6.08,2316400.0],["2024-11-01",6.2,6.25,5.96,5.97,1594000.0],["2024-11-04",5.95,5.965,5.62,5.7,2293200.0],["2024-11-05",5.68,6.01,5.68,5.77,2492300.0],["2024-11-06",6.42,6.5,6.094,6.46,2743400.0],["2024-11-07",6.43,6.51,6.335,6.43,1146000.0],["2024-11-08",6.43,6.829,6.37,6.75,1497400.0],["2024-11-11",6.88,6.88,6.57,6.72,1759100.0],["2024-11-12",6.66,6.765,6.55,6.67,1674300.0],["2024-11-13",6.84,7.21,6.42,6.55,3148000.0],["2024-11-14",6.76,6.92,6.655,6.73,1747000.0],["2024-11-15",6.84,6.96,6.68,6.8,1679300.0],["2024-11-18",6.7,6.78,5.45,5.55,7255600.0],["2024-11-19",5.54,5.63,5.31,5.39,3597400.0],["2024-11-20",5.27,5.5,5.12,5.47,3323100.0],["2024-11-21",5.47,5.68,5.44,5.55,2374200.0],["2024-11-22",5.55,5.64,5.38,5.6,2603000.0],["2024-11-25",5.73,5.99,5.675,5.75,2968200.0],["2024-11-26",5.72,5.72,5.465,5.57,3278900.0],["2024-11-27",5.52,5.73,5.49,5.69,2257500.0],["2024-11-29",5.7,5.935,5.65,5.83,1057000.0],["2024-12-02",5.78,6.14,5.75,6.13,2785000.0],["2024-12-03",6.16,6.16,5.72,5.8,2407200.0],["2024-12-04",5.85,6.235,5.85,6.01,1857700.0],["2024-12-05",6.25,6.27,5.89,5.93,2336700.0],["2024-12-06",6.07,6.19,5.78,5.81,2083700.0],["2024-12-09",5.89,6.025,5.71,5.92,2418000.0],["2024-12-10",5.85,6.075,5.84,6.01,1282600.0],["2024-12-11",6.2,7.04,6.175,6.89,5094700.0],["2024-12-12",6.89,7.07,6.47,6.48,3229800.0],["2024-12-13",6.51,6.605,6.29,6.31,5090300.0],["2024-12-16",6.31,6.52,6.16,6.44,2353400.0],["2024-12-17",6.39,6.6,6.29,6.49,2228700.0],["2024-12-18",6.56,6.665,5.98,6.09,2594600.0],["2024-12-19",6.2,6.47,6.18,6.43,2190500.0],["2024-12-20",6.33,6.85,6.301,6.75,3812100.0],["2024-12-23",6.66,7.13,6.64,7.12,2725500.0],["2024-12-24",7.13,7.17,6.985,7.14,1129600.0],["2024-12-26",7.05,7.34,7.042,7.29,1792300.0],["2024-12-27",7.22,7.33,7.0,7.17,2285700.0],["2024-12-30",6.96,7.175,6.861,7.1,1407200.0],["2024-12-31",7.15,7.165,7.001,7.11,1510600.0],["2025-01-02",7.17,7.285,6.843,7.23,2789000.0],["2025-01-03",7.26,7.275,6.76,7.11,3194100.0],["2025-01-06",7.3,8.408,7.285,7.99,4865100.0],["2025-01-07",8.16,8.385,8.04,8.32,3173500.0],["2025-01-08",8.08,8.23,7.825,8.16,2640000.0],["2025-01-10",8.36,8.39,8.08,8.2,1811400.0],["2025-01-13",7.99,8.055,7.804,7.97,1500700.0],["2025-01-14",8.06,8.33,8.03,8.325,1769800.0],["2025-01-15",8.38,8.43,8.195,8.24,1924900.0],["2025-01-16",8.33,8.385,8.05,8.26,1546000.0],["2025-01-17",8.34,8.744,8.28,8.58,2844400.0],["2025-01-21",8.72,8.85,8.42,8.53,2904300.0],["2025-01-22",8.7,8.72,8.44,8.52,1918100.0],["2025-01-23",8.39,8.55,8.17,8.35,1363600.0],["2025-01-24",8.24,8.52,8.09,8.42,1400800.0],["2025-01-27",8.24,8.615,8.175,8.37,1733500.0],["2025-01-28",8.28,8.313,7.53,7.78,3085700.0],["2025-01-29",7.93,8.307,7.918,8.19,2525400.0],["2025-01-30",8.34,8.54,8.29,8.53,2421100.0],["2025-01-31",8.55,8.7,8.375,8.43,3264800.0],["2025-02-03",7.88,8.44,7.76,8.2,2473200.0],["2025-02-04",8.11,8.23,7.95,8.15,2992000.0],["2025-02-05",8.15,8.17,7.82,7.84,3311900.0],["2025-02-06",7.92,8.31,7.92,8.09,2440700.0],["2025-02-07",9.3,9.67,9.002,9.34,5873200.0],["2025-02-10",9.61,10.26,9.015,10.06,4622800.0],["2025-02-11",10.06,10.06,9.645,9.73,2295300.0],["2025-02-12",9.53,9.625,9.13,9.25,6822200.0],["2025-02-13",9.45,9.58,8.5,8.52,4325500.0],["2025-02-14",8.7,8.88,8.355,8.85,4001000.0],["2025-02-18",8.84,9.435,8.63,9.28,4062600.0],["2025-02-19",9.22,9.25,8.81,8.82,2067800.0],["2025-02-20",8.77,8.84,8.27,8.72,3206500.0],["2025-02-21",8.8,8.89,7.88,7.94,3873200.0],["2025-02-24",7.97,8.053,7.64,7.69,2648700.0],["2025-02-25",7.71,7.8,7.19,7.5,2594000.0],["2025-02-26",7.64,7.73,7.52,7.53,2665200.0],["2025-02-27",7.53,7.6,7.2,7.4,2978700.0],["2025-02-28",7.34,7.49,7.1,7.2,2899100.0],["2025-03-03",7.2,7.355,6.84,6.93,2683300.0],["2025-03-04",6.53,6.85,6.26,6.63,4933800.0],["2025-03-05",6.64,7.035,6.53,6.9,3856900.0],["2025-03-06",6.72,7.115,6.63,6.71,3058600.0],["2025-03-07",6.74,6.74,6.36,6.64,2207300.0],["2025-03-10",6.42,6.42,5.68,6.035,4151900.0],["2025-03-11",5.965,6.085,5.755,5.79,4592000.0],["2025-03-12",5.9,6.12,5.665,6.08,3665000.0],["2025-03-13",6.08,6.11,5.625,5.75,1939100.0],["2025-03-14",5.9,6.028,5.825,5.95,3109000.0],["2025-03-17",5.97,6.226,5.935,6.15,2274900.0],["2025-03-18",6.08,6.1,5.805,5.94,2255600.0],["2025-03-19",5.94,6.105,5.89,5.96,2100600.0],["2025-03-20",5.78,5.86,5.505,5.52,2561800.0],["2025-03-21",5.36,5.52,5.29,5.47,2701100.0],["2025-03-24",5.55,5.78,5.54,5.67,2502900.0],["2025-03-25",5.67,5.71,5.32,5.34,2448700.0],["2025-03-26",5.36,5.42,5.08,5.26,2396100.0],["2025-03-27",5.27,5.27,5.07,5.11,2395000.0],["2025-03-28",5.05,5.13,4.75,4.8,5667900.0],["2025-03-31",4.66,4.732,4.055,4.34,7248200.0],["2025-04-01",4.26,4.405,4.25,4.32,3598600.0],["2025-04-02",4.22,4.405,4.21,4.32,3737200.0],["2025-04-03",4.2,4.2,3.7,3.8,5593300.0],["2025-04-04",3.61,3.69,3.1,3.455,6863100.0],["2025-04-07",3.2,3.745,3.12,3.58,6100200.0],["2025-04-08",3.76,3.8,3.235,3.3,6381700.0],["2025-04-09",3.26,4.265,3.26,4.08,6973600.0],["2025-04-10",3.87,3.944,3.52,3.57,4354400.0],["2025-04-11",3.56,3.56,3.03,3.37,10111000.0],["2025-04-14",3.42,3.5,3.13,3.16,5850900.0],["2025-04-15",3.12,3.356,3.12,3.18,4711200.0],["2025-04-16",3.15,3.21,3.04,3.09,4124300.0],["2025-04-17",3.08,3.205,3.035,3.17,3319300.0],["2025-04-21",3.12,3.136,3.01,3.06,4044400.0],["2025-04-22",3.07,3.2,3.07,3.17,3300800.0],["2025-04-23",3.4,3.65,3.2,3.21,5327800.0],["2025-04-24",3.16,3.25,3.09,3.23,3685200.0],["2025-04-25",3.19,3.255,3.125,3.23,4062300.0],["2025-04-28",3.23,3.376,3.14,3.19,4777900.0],["2025-04-29",3.15,3.25,3.06,3.13,4596500.0],["2025-04-30",3.05,3.1,2.891,2.98,5043600.0],["2025-05-01",2.99,3.2,2.975,3.11,5374600.0],["2025-05-02",3.11,3.37,2.97,3.36,6902300.0],["2025-05-05",3.3,3.68,3.25,3.515,5010500.0],["2025-05-06",3.38,3.495,3.36,3.43,2893900.0],["2025-05-07",3.45,3.57,3.39,3.49,2938100.0],["2025-05-08",3.54,3.879,3.49,3.73,4722500.0],["2025-05-09",3.72,3.915,3.65,3.88,5392600.0],["2025-05-12",4.25,4.5,4.11,4.16,4479000.0],["2025-05-13",4.18,4.47,4.18,4.39,4286300.0],["2025-05-14",4.36,4.45,4.2,4.23,3334400.0],["2025-05-15",4.15,4.204,3.935,4.09,3258900.0],["2025-05-16",4.11,4.22,4.05,4.17,2553900.0],["2025-05-19",4.02,4.14,3.95,4.01,2426600.0],["2025-05-20",4.0,4.2,3.898,4.03,4122500.0],["2025-05-21",3.99,4.08,3.71,3.73,3327000.0],["2025-05-22",3.69,3.83,3.67,3.75,2912400.0],["2025-05-23",3.6,3.715,3.6,3.67,1869700.0],["2025-05-27",3.82,4.18,3.79,4.16,5946000.0],["2025-05-28",4.16,4.16,4.035,4.13,2523300.0],["2025-05-29",4.24,4.375,4.05,4.09,2983900.0],["2025-05-30",4.05,4.15,4.005,4.02,2748300.0],["2025-06-02",4.04,4.04,3.84,4.01,3155600.0],["2025-06-03",4.01,4.09,3.915,4.04,2336800.0],["2025-06-04",4.07,4.1,3.95,3.96,1490700.0],["2025-06-05",3.93,3.98,3.78,3.81,3056600.0],["2025-06-06",3.9,4.03,3.85,4.01,2363600.0],["2025-06-09",4.1,4.205,3.99,3.99,1984500.0],["2025-06-10",4.02,4.095,3.91,4.03,2550100.0],["2025-06-11",4.1,4.11,3.84,3.88,3550900.0],["2025-06-12",3.8,3.865,3.725,3.75,3145200.0],["2025-06-13",3.56,3.61,3.33,3.43,10582600.0],["2025-06-16",3.52,3.705,3.43,3.59,4405700.0],["2025-06-17",3.5,3.585,3.39,3.415,3731000.0],["2025-06-18",3.42,3.55,3.36,3.37,3810000.0],["2025-06-20",3.42,3.46,3.355,3.38,3708500.0],["2025-06-23",3.34,3.54,3.24,3.505,5613400.0],["2025-06-24",3.59,3.79,3.573,3.77,5080500.0],["2025-06-25",3.8,3.815,3.57,3.62,3546100.0],["2025-06-26",3.62,3.706,3.57,3.61,2015200.0],["2025-06-27",3.63,3.73,3.58,3.61,9186500.0],["2025-06-30",3.63,3.66,3.6,3.63,2174100.0],["2025-07-01",3.6,4.03,3.57,3.91,4982500.0],["2025-07-02",3.91,4.12,3.84,4.01,3466700.0],["2025-07-03",4.06,4.23,3.99,4.15,2434700.0],["2025-07-07",4.01,4.17,3.93,3.96,3655700.0],["2025-07-08",3.99,4.145,3.97,3.98,2515200.0],["2025-07-09",4.06,4.13,3.955,4.01,2192300.0],["2025-07-10",4.23,4.53,4.06,4.36,5676400.0],["2025-07-11",4.28,4.315,4.145,4.16,2279000.0],["2025-07-14",4.12,4.205,4.026,4.15,2362700.0],["2025-07-15",4.2,4.22,4.06,4.08,2229200.0],["2025-07-16",4.12,4.2,3.98,4.16,2938800.0],["2025-07-17",4.19,4.39,4.165,4.19,3604300.0],["2025-07-18",4.23,4.23,4.06,4.12,2126400.0],["2025-07-21",4.2,4.219,4.1,4.14,2182500.0],["2025-07-22",4.16,4.34,4.135,4.27,3334600.0],["2025-07-23",4.35,4.65,4.295,4.59,4051600.0],["2025-07-24",4.45,4.56,4.31,4.37,4402800.0],["2025-07-25",4.37,4.43,4.315,4.42,2951300.0],["2025-07-28",4.42,4.54,4.33,4.52,2829900.0],["2025-07-29",4.62,4.93,4.5,4.54,5564200.0],["2025-07-30",4.53,4.55,4.275,4.4,3241800.0],["2025-07-31",4.32,4.465,4.255,4.38,2368000.0],["2025-08-01",4.18,4.205,3.95,3.97,4304200.0],["2025-08-04",4.02,4.11,4.0,4.09,2604500.0],["2025-08-05",3.9,3.92,3.31,3.445,9874900.0],["2025-08-06",3.43,3.45,3.15,3.355,9318800.0],["2025-08-07",3.3,3.33,3.26,3.32,3506500.0],["2025-08-08",3.36,3.525,3.3,3.34,3551100.0],["2025-08-11",3.32,3.42,3.271,3.31,4052200.0],["2025-08-12",3.38,4.33,3.355,4.29,13740000.0],["2025-08-13",4.32,4.69,4.15,4.62,8044200.0],["2025-08-14",4.5,4.53,4.31,4.43,5043000.0],["2025-08-15",4.5,4.685,4.363,4.52,4809800.0],["2025-08-18",4.56,4.88,4.485,4.77,5697900.0],["2025-08-19",4.76,4.9,4.6,4.61,3218900.0],["2025-08-20",4.51,4.55,4.21,4.26,3750100.0],["2025-08-21",4.19,4.225,4.075,4.15,2998000.0],["2025-08-22",4.1,4.69,4.1,4.56,4379200.0],["2025-08-25",4.48,4.485,4.34,4.37,2908300.0],["2025-08-26",4.41,4.86,4.39,4.85,4410600.0],["2025-08-27",4.85,4.99,4.71,4.79,4671600.0],["2025-08-28",4.82,4.88,4.67,4.71,2692100.0],["2025-08-29",4.71,4.92,4.61,4.9,4619900.0],["2025-09-02",5.63,6.049,5.49,5.61,8846200.0],["2025-09-03",5.52,5.89,5.5,5.58,5562500.0],["2025-09-04",5.62,5.73,5.085,5.18,6106300.0],["2025-09-05",5.245,5.515,5.1,5.18,4773200.0],["2025-09-08",5.23,5.39,5.12,5.38,3316300.0],["2025-09-09",5.43,5.45,5.055,5.08,4581500.0],["2025-09-10",5.075,5.27,5.0,5.14,3957700.0],["2025-09-11",5.21,5.44,5.15,5.38,3984200.0],["2025-09-12",5.38,5.49,5.17,5.18,5670700.0],["2025-09-15",5.22,5.475,5.15,5.28,3229000.0],["2025-09-16",5.29,5.545,5.22,5.41,3325000.0],["2025-09-17",5.42,5.71,5.33,5.42,4422400.0],["2025-09-18",5.5,5.555,5.25,5.27,3254400.0],["2025-09-19",5.29,5.33,5.04,5.19,4062700.0],["2025-09-22",5.09,5.43,5.08,5.38,2744600.0],["2025-09-23",5.405,5.56,5.15,5.19,3201600.0],["2025-09-24",5.24,5.35,5.13,5.14,1739000.0],["2025-09-25",5.09,5.1,4.76,4.77,4172200.0],["2025-09-26",4.81,5.075,4.81,4.9,3038200.0],["2025-09-29",4.96,5.02,4.8,4.82,2261400.0],["2025-09-30",4.8,4.89,4.21,4.415,5579000.0],["2025-10-01",4.39,4.44,4.155,4.185,4316000.0],["2025-10-02",4.2,4.38,4.14,4.35,3994000.0],["2025-10-03",4.4,4.647,4.36,4.58,3696700.0],["2025-10-06",4.6,4.66,4.435,4.64,2770200.0],["2025-10-07",4.64,4.655,4.345,4.4,4302100.0],["2025-10-08",4.41,4.49,4.31,4.4,3305900.0],["2025-10-09",4.56,4.686,4.125,4.14,6703300.0],["2025-10-10",4.16,4.245,3.93,3.95,5543500.0],["2025-10-13",4.08,4.219,4.05,4.11,2610000.0],["2025-10-14",4.0,4.46,3.99,4.39,4274800.0],["2025-10-15",4.47,4.47,4.32,4.42,2744300.0],["2025-10-16",4.43,4.44,4.15,4.26,3295800.0],["2025-10-17",4.19,4.295,4.08,4.08,2748600.0],["2025-10-20",4.2,4.46,4.11,4.35,4237000.0],["2025-10-21",4.31,4.46,4.29,4.36,3449500.0],["2025-10-22",4.36,4.41,4.19,4.27,2403400.0],["2025-10-23",4.32,4.337,4.11,4.16,2921100.0],["2025-10-24",4.24,4.345,4.115,4.15,5106900.0],["2025-10-27",4.2,4.36,4.155,4.35,3030900.0],["2025-10-28",4.35,4.35,3.97,3.99,4401400.0],["2025-10-29",3.99,4.02,3.73,3.82,6230300.0],["2025-10-30",3.77,3.86,3.65,3.68,4058500.0],["2025-10-31",3.68,3.88,3.64,3.86,3025900.0],["2025-11-03",3.875,3.88,3.59,3.7,4560400.0],["2025-11-04",3.63,3.71,3.55,3.6,3450300.0],["2025-11-05",3.65,3.88,3.6,3.85,4201500.0],["2025-11-06",3.93,4.04,3.632,3.89,5434900.0],["2025-11-07",3.84,4.05,3.735,3.93,4774100.0],["2025-11-10",4.04,4.14,3.78,3.81,4381000.0],["2025-11-11",3.85,3.86,3.7,3.79,2139000.0],["2025-11-12",3.83,4.06,3.82,4.06,3083500.0],["2025-11-13",4.02,4.09,3.95,4.05,2715400.0],["2025-11-14",3.94,4.04,3.82,3.92,2802500.0],["2025-11-17",3.95,3.965,3.6,3.685,3912500.0],["2025-11-18",3.63,3.755,3.58,3.73,3573800.0],["2025-11-19",3.78,3.85,3.689,3.75,3404000.0],["2025-11-20",3.82,3.95,3.68,3.74,3558400.0],["2025-11-21",3.75,3.94,3.71,3.79,5288800.0],["2025-11-24",3.77,3.895,3.7,3.87,5366800.0],["2025-11-25",3.9,4.24,3.865,4.185,6333300.0],["2025-11-26",4.18,4.6,4.15,4.44,5354200.0],["2025-11-28",4.43,4.585,4.42,4.56,2135000.0],["2025-12-01",4.45,4.63,4.41,4.62,5043100.0],["2025-12-02",4.6,4.88,4.52,4.76,3828300.0],["2025-12-03",4.77,5.017,4.77,4.89,4557300.0],["2025-12-04",4.78,5.055,4.71,4.98,3815900.0],["2025-12-05",4.95,5.2,4.95,5.17,4129100.0],["2025-12-08",5.17,5.63,5.17,5.56,7493000.0],["2025-12-09",5.45,5.545,5.28,5.48,5076400.0],["2025-12-10",5.48,6.02,5.445,5.83,6579500.0],["2025-12-11",5.79,5.95,5.522,5.79,5168200.0],["2025-12-12",5.87,5.995,5.73,5.74,7265600.0],["2025-12-15",5.79,5.88,5.55,5.76,3246500.0],["2025-12-16",5.45,5.53,4.89,5.115,7504200.0],["2025-12-17",5.48,5.566,5.08,5.085,5354400.0],["2025-12-18",5.17,5.22,4.965,4.98,3929500.0],["2025-12-19",4.97,5.08,4.88,4.9,5493600.0],["2025-12-22",4.91,5.06,4.9,5.06,2455700.0],["2025-12-23",4.98,5.03,4.84,4.84,2285900.0],["2025-12-24",4.85,4.91,4.8,4.84,1077000.0],["2025-12-26",4.83,4.85,4.67,4.71,2770900.0],["2025-12-29",4.64,4.765,4.58,4.71,2924000.0],["2025-12-30",4.7,4.755,4.68,4.7,2228700.0],["2025-12-31",4.67,4.745,4.603,4.71,2650000.0],["2026-01-02",4.75,4.77,4.51,4.57,3077500.0],["2026-01-05",4.63,4.86,4.605,4.84,3063800.0],["2026-01-06",4.65,4.87,4.65,4.78,3761200.0],["2026-01-07",4.83,4.97,4.725,4.73,2652800.0],["2026-01-08",4.79,5.2,4.71,4.82,4776200.0],["2026-01-09",4.91,5.31,4.86,5.3,3928200.0],["2026-01-12",5.32,5.37,5.16,5.29,4257800.0],["2026-01-13",5.2,5.245,5.0,5.07,3071000.0],["2026-01-14",5.06,5.12,4.685,4.97,4404800.0],["2026-01-15",4.98,5.09,4.942,5.08,2294900.0],["2026-01-16",5.06,5.33,4.94,5.27,5349300.0],["2026-01-20",5.1,5.2,4.9,4.91,3372300.0],["2026-01-21",5.11,5.37,5.045,5.35,4261000.0],["2026-01-22",5.37,5.515,5.155,5.17,3072600.0],["2026-01-23",5.08,5.27,5.056,5.24,2021000.0],["2026-01-26",5.2,5.255,5.11,5.13,1731800.0],["2026-01-27",5.16,5.245,4.91,4.96,2660500.0],["2026-01-28",5.0,5.2,4.86,4.95,2517100.0],["2026-01-29",5.03,5.1,4.87,4.99,2146600.0],["2026-01-30",4.93,4.955,4.62,4.64,3331300.0],["2026-02-02",4.68,5.13,4.67,5.08,3424900.0],["2026-02-03",5.15,5.46,5.105,5.32,3637300.0],["2026-02-04",5.4,5.975,5.27,5.85,6074800.0],["2026-02-05",5.85,5.95,5.51,5.65,3015400.0],["2026-02-06",5.77,6.58,5.77,6.52,5931300.0],["2026-02-09",6.6,6.66,6.26,6.36,3422200.0],["2026-02-10",5.92,6.04,5.595,5.96,5066900.0],["2026-02-11",6.46,6.49,5.365,5.49,4963100.0],["2026-02-12",5.53,5.54,4.925,5.245,5173200.0],["2026-02-13",5.19,5.525,5.15,5.35,2855400.0],["2026-02-17",5.38,5.45,5.215,5.35,2754700.0],["2026-02-18",5.31,5.43,5.051,5.26,2398500.0],["2026-02-19",5.16,5.215,5.0,5.09,3198100.0],["2026-02-20",5.07,5.28,5.0,5.21,2931500.0],["2026-02-23",5.1,5.2,4.8,4.88,3001700.0],["2026-02-24",4.91,5.065,4.6,4.64,4599000.0],["2026-02-25",4.69,4.7,4.51,4.67,2859800.0],["2026-02-26",4.71,4.88,4.68,4.75,3802900.0],["2026-02-27",4.64,4.65,4.36,4.44,4831900.0],["2026-03-02",4.05,4.17,3.89,4.04,5668800.0],["2026-03-03",3.93,4.08,3.71,3.94,5667000.0],["2026-03-04",4.01,4.08,3.88,3.9,3260400.0],["2026-03-05",3.89,3.89,3.56,3.7,7362000.0],["2026-03-06",3.55,3.64,3.49,3.62,3260700.0],["2026-03-09",3.45,3.795,3.325,3.78,5505100.0],["2026-03-10",3.78,3.82,3.572,3.62,4860900.0],["2026-03-11",3.57,3.625,3.42,3.46,4121500.0],["2026-03-12",3.39,3.47,3.355,3.4,3306600.0],["2026-03-13",3.46,3.499,3.31,3.37,11826100.0],["2026-03-16",3.4,3.455,3.21,3.24,4085100.0],["2026-03-17",3.37,3.487,3.27,3.33,4558800.0],["2026-03-18",3.37,3.376,3.085,3.1,6295700.0],["2026-03-19",3.03,3.255,3.02,3.17,4016800.0],["2026-03-20",3.13,3.28,3.105,3.18,6593600.0],["2026-03-23",3.39,3.59,3.34,3.48,6160100.0],["2026-03-24",3.4,3.57,3.36,3.48,3647800.0],["2026-03-25",3.6,3.78,3.48,3.7,6280800.0],["2026-03-26",3.63,3.79,3.61,3.69,4159300.0],["2026-03-27",3.63,3.645,3.515,3.53,3209800.0],["2026-03-30",3.54,3.55,3.37,3.41,4128300.0],["2026-03-31",3.51,3.66,3.39,3.53,5356800.0],["2026-04-01",3.62,3.805,3.589,3.75,4169000.0],["2026-04-02",3.51,3.725,3.46,3.6,4340300.0],["2026-04-06",3.51,3.64,3.43,3.57,4040700.0],["2026-04-07",3.5,3.635,3.41,3.62,4270500.0],["2026-04-08",4.0,4.16,3.73,3.79,8906400.0],["2026-04-09",3.75,3.85,3.665,3.83,4749600.0],["2026-04-10",3.84,3.91,3.72,3.82,3367200.0],["2026-04-13",3.65,3.775,3.61,3.74,3348500.0],["2026-04-14",3.88,4.02,3.84,3.96,6108900.0],["2026-04-15",4.0,4.13,3.93,4.0,4880000.0],["2026-04-16",4.14,4.4,4.08,4.23,7733700.0],["2026-04-17",4.5,4.76,4.44,4.55,8435100.0],["2026-04-20",4.42,4.85,4.42,4.81,8793400.0],["2026-04-21",4.75,4.81,4.17,4.23,6975000.0],["2026-04-22",4.25,4.298,3.635,3.73,11256700.0],["2026-04-23",3.71,3.885,3.68,3.84,6201000.0],["2026-04-24",3.88,3.976,3.79,3.94,4122500.0],["2026-04-27",3.95,4.13,3.83,3.84,3980500.0],["2026-04-28",3.78,3.85,3.6,3.79,5549500.0],["2026-04-29",3.71,3.82,3.67,3.75,4381500.0],["2026-04-30",3.77,3.85,3.605,3.63,3952900.0],["2026-05-01",3.6,4.185,3.554,4.0,17296100.0],["2026-05-04",4.33,4.38,4.0,4.09,9868600.0],["2026-05-05",3.72,4.49,3.72,4.37,9872200.0],["2026-05-06",4.63,4.855,4.61,4.78,7779700.0],["2026-05-07",4.92,5.495,4.89,5.43,12516000.0],["2026-05-08",5.39,5.45,5.215,5.29,5286600.0],["2026-05-11",5.14,5.175,4.99,5.03,4088100.0],["2026-05-12",4.94,4.96,4.58,4.72,5551200.0],["2026-05-13",4.73,4.84,4.61,4.72,4132700.0],["2026-05-14",4.79,4.935,4.735,4.85,4987800.0],["2026-05-15",4.725,4.78,4.66,4.75,3627500.0],["2026-05-18",4.75,4.93,4.6,4.63,4921500.0],["2026-05-19",4.51,4.565,4.23,4.25,4069200.0],["2026-05-20",4.25,4.735,4.17,4.69,4984700.0],["2026-05-21",4.57,4.94,4.53,4.88,4958600.0],["2026-05-22",4.96,5.02,4.835,4.95,3256700.0],["2026-05-26",5.14,5.34,5.115,5.31,3994000.0],["2026-05-27",5.42,5.86,5.42,5.8,6376500.0],["2026-05-28",5.62,5.86,5.52,5.79,5626300.0],["2026-05-29",5.79,6.225,5.76,6.05,5783100.0],["2026-06-01",5.9,6.12,5.7,5.93,5087400.0],["2026-06-02",5.96,6.075,5.715,5.77,3655800.0],["2026-06-03",5.66,5.755,5.5,5.7,3174500.0],["2026-06-04",5.75,5.985,5.715,5.85,2431000.0],["2026-06-05",5.8,6.179,5.77,5.94,4921600.0],["2026-06-08",5.96,6.12,5.87,5.99,3350800.0],["2026-06-09",6.11,6.5,5.87,6.35,4722100.0],["2026-06-10",6.22,6.22,5.53,5.535,3847700.0],["2026-06-11",5.48,6.07,5.31,6.07,4788200.0],["2026-06-12",6.25,6.52,6.13,6.25,7984700.0],["2026-06-15",6.73,7.105,6.53,6.57,6461100.0],["2026-06-16",6.66,6.83,6.45,6.51,4509000.0],["2026-06-17",6.59,6.9,6.571,6.64,4341500.0],["2026-06-18",6.95,7.235,6.815,7.22,4305400.0],["2026-06-22",7.25,7.436,7.13,7.14,3706700.0],["2026-06-23",7.105,7.466,7.01,7.25,3289400.0],["2026-06-24",7.38,7.54,7.22,7.43,3836700.0],["2026-06-25",7.7,8.405,7.61,8.06,5150600.0],["2026-06-26",7.96,8.03,7.7,7.85,5449600.0],["2026-06-29",7.82,7.84,7.375,7.5,4231600.0],["2026-06-30",7.49,7.935,7.405,7.91,3693200.0],["2026-07-01",7.92,8.038,7.69,7.73,2375000.0],["2026-07-02",7.85,8.13,7.42,7.58,2453000.0],["2026-07-06",7.6,7.98,7.5729,7.81,2173748.272928],["2026-07-07",7.92,7.9795,7.27,7.36,2794600.209427],["2026-07-08",7.16,7.25,6.915,7.16,4502929.453852],["2026-07-09",7.34,7.725,7.2308,7.7,4002413.714773],["2026-07-10",7.44,7.55,6.76,6.94,6719938.085148],["2026-07-13",6.73,6.925,6.46,6.57,6124288.956935],["2026-07-14",6.67,6.71,6.33,6.395,5261481.121796],["2026-07-15",6.42,6.63,6.355,6.54,4037762.034239],["2026-07-16",6.42,6.76,6.39,6.53,3341665.167057],["2026-07-17",6.35,6.465,6.17,6.23,4431397.476664],["2026-07-20",6.23,6.35,6.14,6.21,3276235.168665],["2026-07-21",6.3,6.365,6.05,6.16,3499950.179193],["2026-07-22",6.04,6.15,5.895,5.95,3133186.28186],["2026-07-23",5.67,5.7785,5.395,5.5,4463742.796747],["2026-07-24",5.6,6.015,5.51,5.81,3894828.233785],["2026-07-27",6.02,6.2368,5.885,6.1,4336654.236923],["2026-07-28",6.22,6.335,5.94,6.23,5582193.926011],["2026-07-29",6.04,6.78,5.8,6.5,6410849.90019],["2026-07-30",6.7,6.995,6.58,6.98,5693846.757575],["2026-07-31",6.98,7.17,6.62,6.75,3893309.934876],["2026-08-03",6.99,7.71,6.99,7.69,5033579.730305],["2026-08-04",8,8.269,7.92,7.99,5332996.684703],["2026-08-05",8,8.32,7.94,7.955,3889848.774521],["2026-08-06",7.83,7.935,7.56,7.58,3339419.672951],["2026-08-07",7.61,7.81,7.28,7.38,2721228.010518],["2026-08-10",7.38,7.38,6.97,6.985,689691.207485],["2026-08-11",6.8,7.07,6.78,6.915,2466640.464996],["2026-08-12",7.02,7.055,6.695,6.7,2665156.042802],["2026-08-13",6.83,6.975,6.705,6.82,2185594.329846]]}