{"t":"ACHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-18",10.15,10.15,9.96,9.97,54500.0],["2020-12-21",10.34,10.34,9.83,10.07,23700.0],["2020-12-22",10.09,10.12,9.96,10.02,186000.0],["2020-12-23",10.14,10.23,9.73,10.06,30500.0],["2020-12-24",10.05,10.19,9.95,10.03,254300.0],["2020-12-28",11.01,11.82,10.2,10.44,333100.0],["2020-12-29",10.49,10.49,10.15,10.22,109400.0],["2020-12-30",10.29,10.45,10.19,10.2,50900.0],["2020-12-31",10.32,10.32,10.06,10.06,132700.0],["2021-01-04",10.109,10.15,10.07,10.09,25100.0],["2021-01-05",10.19,10.28,10.12,10.16,135200.0],["2021-01-06",10.31,10.52,10.13,10.15,210000.0],["2021-01-07",10.29,10.39,10.12,10.22,121100.0],["2021-01-08",10.27,10.42,10.2,10.37,284300.0],["2021-01-11",10.4,10.4,10.26,10.36,251700.0],["2021-01-12",10.4,10.68,10.26,10.46,247900.0],["2021-01-13",10.6,10.68,10.42,10.48,858600.0],["2021-01-14",10.59,10.59,10.44,10.49,925500.0],["2021-01-15",10.51,10.54,10.38,10.42,211300.0],["2021-01-19",10.49,10.59,10.41,10.56,1115300.0],["2021-01-20",10.62,10.62,10.46,10.5,284100.0],["2021-01-21",10.6,10.72,10.52,10.56,272200.0],["2021-01-22",10.55,10.65,10.48,10.6,463400.0],["2021-01-25",10.74,10.87,10.53,10.73,505300.0],["2021-01-26",10.85,10.9,10.53,10.58,396200.0],["2021-01-27",10.44,10.5,10.21,10.25,576800.0],["2021-01-28",10.41,10.56,10.28,10.44,547700.0],["2021-01-29",10.44,10.5,10.28,10.34,229100.0],["2021-02-01",10.42,10.7,10.4,10.67,250400.0],["2021-02-02",10.64,10.88,10.64,10.75,364700.0],["2021-02-03",10.69,11.105,10.65,10.79,593000.0],["2021-02-04",11.08,11.23,10.87,11.0,851200.0],["2021-02-05",11.15,11.78,11.02,11.32,804800.0],["2021-02-08",11.47,11.66,11.16,11.32,536200.0],["2021-02-09",11.41,11.52,11.12,11.24,424500.0],["2021-02-10",15.43,15.75,13.4,13.68,29707900.0],["2021-02-11",14.5,14.83,13.56,14.08,14386100.0],["2021-02-12",13.85,13.85,13.0,13.56,6732900.0],["2021-02-16",14.87,14.87,13.61,14.14,8636500.0],["2021-02-17",16.43,16.5,15.17,16.1,15117700.0],["2021-02-18",16.42,18.6,16.16,17.14,15713800.0],["2021-02-19",17.6,18.08,16.0,16.28,9154800.0],["2021-02-22",16.55,17.29,14.51,14.87,8477500.0],["2021-02-23",13.4,13.86,11.64,13.4,9883700.0],["2021-02-24",13.56,14.26,13.01,13.52,5600300.0],["2021-02-25",13.25,13.4,12.0,12.16,6416300.0],["2021-02-26",12.68,12.9,11.88,11.9,6431700.0],["2021-03-01",12.91,13.37,12.65,12.85,4048000.0],["2021-03-02",13.09,13.41,12.28,12.36,6971800.0],["2021-03-03",12.49,12.73,11.2,11.22,8058900.0],["2021-03-04",11.14,11.53,10.25,10.77,7791500.0],["2021-03-05",10.75,11.26,10.22,11.03,6525100.0],["2021-03-08",10.93,11.38,10.52,10.72,3610000.0],["2021-03-09",11.0,11.15,10.66,10.93,3284200.0],["2021-03-10",11.05,11.11,10.58,10.75,3258000.0],["2021-03-11",11.0,11.28,10.82,11.21,3503100.0],["2021-03-12",10.87,11.16,10.76,11.15,2019700.0],["2021-03-15",11.04,11.08,10.8,10.92,2066200.0],["2021-03-16",10.91,11.05,10.525,10.56,2287300.0],["2021-03-17",10.48,10.59,10.36,10.44,2712700.0],["2021-03-18",10.39,10.65,10.28,10.35,2050500.0],["2021-03-19",10.3,10.72,10.23,10.68,1906700.0],["2021-03-22",10.7,10.83,10.47,10.62,1469900.0],["2021-03-23",10.6,10.6,10.28,10.34,1383400.0],["2021-03-24",10.31,10.36,9.93,10.13,3665100.0],["2021-03-25",9.87,10.15,9.85,10.04,3818900.0],["2021-03-26",10.06,10.15,10.04,10.15,1577500.0],["2021-03-29",10.15,10.34,10.04,10.29,1387700.0],["2021-03-30",10.18,10.34,10.04,10.12,1212400.0],["2021-03-31",10.14,10.22,10.05,10.05,1582400.0],["2021-04-01",10.06,10.23,10.06,10.12,1177900.0],["2021-04-05",10.19,10.2,10.04,10.08,1274400.0],["2021-04-06",10.1,10.35,10.1,10.22,1531500.0],["2021-04-07",10.18,10.26,10.06,10.06,1483900.0],["2021-04-08",10.16,10.4,10.12,10.4,1300100.0],["2021-04-09",10.35,10.36,10.14,10.21,1025800.0],["2021-04-12",10.16,10.205,10.05,10.08,1356600.0],["2021-04-13",10.05,10.08,10.0,10.06,1173800.0],["2021-04-14",10.02,10.08,10.0,10.01,1128500.0],["2021-04-15",10.0,10.02,9.88,9.95,1773100.0],["2021-04-16",9.89,9.94,9.86,9.92,1838800.0],["2021-04-19",9.88,9.9,9.82,9.87,2220100.0],["2021-04-20",9.83,9.93,9.77,9.86,2193300.0],["2021-04-21",9.83,9.9,9.83,9.89,1024600.0],["2021-04-22",9.87,10.01,9.86,9.92,1166900.0],["2021-04-23",9.92,9.92,9.88,9.89,604100.0],["2021-04-26",9.9,9.925,9.88,9.89,926400.0],["2021-04-27",9.89,9.949,9.89,9.9,904500.0],["2021-04-28",9.9,9.93,9.9,9.91,740900.0],["2021-04-29",9.91,9.93,9.89,9.9,824500.0],["2021-04-30",9.9,9.94,9.89,9.94,416800.0],["2021-05-03",9.89,9.92,9.87,9.9,765100.0],["2021-05-04",9.87,9.93,9.83,9.87,1157500.0],["2021-05-05",9.86,9.92,9.86,9.89,456200.0],["2021-05-06",9.87,9.89,9.86,9.88,1323900.0],["2021-05-07",9.85,9.87,9.85,9.86,951700.0],["2021-05-10",9.85,9.905,9.84,9.86,1195600.0],["2021-05-11",9.75,9.89,9.73,9.86,1983500.0],["2021-05-12",9.81,9.91,9.81,9.85,678900.0],["2021-05-13",9.81,9.905,9.81,9.85,1583000.0],["2021-05-14",9.85,9.875,9.82,9.87,720000.0],["2021-05-17",9.85,9.88,9.835,9.88,519500.0],["2021-05-18",9.87,9.91,9.87,9.89,725200.0],["2021-05-19",9.88,9.94,9.88,9.93,771800.0],["2021-05-20",9.94,9.94,9.88,9.9,1024800.0],["2021-05-21",9.91,9.95,9.91,9.92,320400.0],["2021-05-24",9.93,9.96,9.91,9.91,865500.0],["2021-05-25",9.92,9.95,9.91,9.92,713400.0],["2021-05-26",9.9,9.95,9.9,9.95,601700.0],["2021-05-27",9.95,9.96,9.88,9.89,568100.0],["2021-05-28",9.95,9.95,9.92,9.93,278400.0],["2021-06-01",9.94,9.95,9.91,9.92,442000.0],["2021-06-02",9.91,9.93,9.9,9.91,375200.0],["2021-06-03",9.91,9.94,9.9,9.93,428100.0],["2021-06-04",9.94,9.95,9.91,9.92,376600.0],["2021-06-07",9.92,9.97,9.92,9.96,499300.0],["2021-06-08",9.99,10.1,9.97,10.07,1711900.0],["2021-06-09",10.28,10.72,10.15,10.16,4594400.0],["2021-06-10",10.35,10.35,10.14,10.16,1321100.0],["2021-06-11",10.06,10.15,9.96,9.99,2378500.0],["2021-06-14",10.04,10.05,9.95,9.97,718000.0],["2021-06-15",9.97,9.98,9.92,9.92,1400400.0],["2021-06-16",9.92,9.95,9.92,9.95,488100.0],["2021-06-17",9.92,9.945,9.92,9.93,359400.0],["2021-06-18",9.93,9.94,9.93,9.93,518200.0],["2021-06-21",9.91,9.94,9.91,9.94,1170300.0],["2021-06-22",9.93,9.94,9.89,9.93,1046200.0],["2021-06-23",9.92,9.94,9.913,9.94,948600.0],["2021-06-24",9.94,9.97,9.92,9.97,324200.0],["2021-06-25",9.94,9.99,9.94,9.98,515100.0],["2021-06-28",9.97,9.99,9.92,9.97,387400.0],["2021-06-29",9.93,9.99,9.93,9.94,342200.0],["2021-06-30",9.94,9.97,9.94,9.96,375900.0],["2021-07-01",9.94,9.98,9.94,9.96,365800.0],["2021-07-02",9.94,9.97,9.94,9.96,259200.0],["2021-07-06",9.94,9.97,9.94,9.94,615500.0],["2021-07-07",9.93,9.96,9.93,9.94,423100.0],["2021-07-08",9.93,9.95,9.91,9.91,1515200.0],["2021-07-09",9.91,9.95,9.91,9.92,1559700.0],["2021-07-12",9.91,9.93,9.91,9.91,240900.0],["2021-07-13",9.9,9.93,9.89,9.91,535600.0],["2021-07-14",9.9,9.93,9.9,9.9,536900.0],["2021-07-15",9.9,9.92,9.9,9.9,340700.0],["2021-07-16",9.9,9.91,9.9,9.9,846400.0],["2021-07-19",9.86,9.91,9.86,9.9,1555500.0],["2021-07-20",9.88,9.905,9.87,9.89,1989400.0],["2021-07-21",9.86,9.9,9.86,9.87,865700.0],["2021-07-22",9.87,9.89,9.87,9.88,486200.0],["2021-07-23",9.9,9.9,9.87,9.88,440200.0],["2021-07-26",9.86,9.89,9.86,9.88,467300.0],["2021-07-27",9.86,9.88,9.86,9.88,457500.0],["2021-07-28",9.87,9.88,9.86,9.87,450400.0],["2021-07-29",9.9,9.92,9.9,9.92,329700.0],["2021-07-30",9.9,9.93,9.89,9.93,165200.0],["2021-08-02",9.9,9.92,9.9,9.91,328500.0],["2021-08-03",9.9,9.915,9.87,9.88,286300.0],["2021-08-04",9.89,9.91,9.88,9.9,376500.0],["2021-08-05",9.87,9.91,9.87,9.91,235800.0],["2021-08-06",9.86,9.92,9.86,9.9,211000.0],["2021-08-09",9.88,9.92,9.87,9.9,201800.0],["2021-08-10",9.88,9.97,9.88,9.95,630800.0],["2021-08-11",9.95,9.98,9.93,9.96,325200.0],["2021-08-12",9.95,9.98,9.94,9.97,240100.0],["2021-08-13",9.95,9.99,9.95,9.99,454100.0],["2021-08-16",9.95,9.98,9.95,9.97,363600.0],["2021-08-17",9.94,9.98,9.94,9.98,419600.0],["2021-08-18",9.95,9.96,9.95,9.95,233200.0],["2021-08-19",9.93,9.95,9.93,9.94,610200.0],["2021-08-20",9.93,9.97,9.93,9.95,2798400.0],["2021-08-23",9.95,9.97,9.94,9.97,1538200.0],["2021-08-24",9.95,9.97,9.95,9.96,197300.0],["2021-08-25",9.95,9.97,9.95,9.96,456500.0],["2021-08-26",9.97,10.0,9.96,10.0,2559700.0],["2021-08-27",9.97,10.0,9.97,9.99,2444400.0],["2021-08-30",10.0,10.01,9.99,10.0,3604000.0],["2021-08-31",9.98,10.01,9.97,10.0,650200.0],["2021-09-01",10.0,10.0,9.98,9.99,1229900.0],["2021-09-02",10.0,10.0,9.98,9.98,953000.0],["2021-09-03",9.98,10.01,9.98,10.0,1986500.0],["2021-09-07",10.0,10.008,9.99,10.0,907400.0],["2021-09-08",10.0,10.01,9.99,9.99,1225100.0],["2021-09-09",9.97,10.01,9.75,9.78,1866500.0],["2021-09-10",9.87,9.93,9.71,9.73,1365600.0],["2021-09-13",9.75,9.89,8.79,9.57,1917400.0],["2021-09-14",9.58,10.535,9.56,10.19,3349900.0],["2021-09-15",9.97,10.04,9.23,9.39,1510500.0],["2021-09-16",9.61,9.92,9.27,9.92,1025300.0],["2021-09-17",9.9,10.0,9.36,9.48,889800.0],["2021-09-20",9.4,9.4,8.67,8.72,1663200.0],["2021-09-21",8.99,9.32,8.72,8.99,1566500.0],["2021-09-22",9.0,9.35,8.8,8.85,1116700.0],["2021-09-23",9.0,9.46,8.96,9.38,1038400.0],["2021-09-24",9.4,9.43,9.115,9.28,418500.0],["2021-09-27",9.3,9.3,9.04,9.07,750200.0],["2021-09-28",9.1,9.37,8.92,9.07,719800.0],["2021-09-29",9.07,9.12,8.92,9.0,763700.0],["2021-09-30",8.99,9.08,8.85,8.88,530800.0],["2021-10-01",8.89,8.95,8.26,8.39,902500.0],["2021-10-04",8.35,8.375,7.82,7.85,692700.0],["2021-10-05",7.8,7.9,7.76,7.82,439000.0],["2021-10-06",7.77,7.96,7.77,7.92,316200.0],["2021-10-07",8.0,8.1,7.905,8.08,493500.0],["2021-10-08",8.13,8.205,7.84,8.0,1446300.0],["2021-10-11",8.0,8.24,7.95,7.99,773800.0],["2021-10-12",8.04,8.22,7.8,8.0,512900.0],["2021-10-13",8.15,8.15,7.68,7.73,400700.0],["2021-10-14",7.73,7.834,7.23,7.33,864900.0],["2021-10-15",7.39,7.45,7.03,7.1,887400.0],["2021-10-18",7.19,7.2,6.911,6.92,754000.0],["2021-10-19",6.9,6.982,6.6,6.69,1120600.0],["2021-10-20",6.66,6.72,6.6,6.68,565800.0],["2021-10-21",6.71,6.89,6.63,6.79,616300.0],["2021-10-22",6.7,6.8,6.603,6.71,701000.0],["2021-10-25",6.76,6.8,6.18,6.24,1866800.0],["2021-10-26",6.44,6.63,6.3,6.33,1223900.0],["2021-10-27",6.28,6.3,5.2,5.39,10493200.0],["2021-10-28",5.67,5.76,5.46,5.64,5204300.0],["2021-10-29",5.62,5.77,5.56,5.7,4566600.0],["2021-11-01",6.09,6.75,6.09,6.41,8492000.0],["2021-11-02",6.45,6.88,6.38,6.5,2310000.0],["2021-11-03",6.45,6.78,6.28,6.54,2143700.0],["2021-11-04",6.9,6.92,6.45,6.52,2744100.0],["2021-11-05",6.58,6.66,6.2,6.29,1717500.0],["2021-11-08",6.51,6.55,6.09,6.14,2398900.0],["2021-11-09",6.16,6.2,5.86,6.06,2146500.0],["2021-11-10",5.98,6.24,5.9,5.95,1990400.0],["2021-11-11",6.0,6.22,5.8,6.1,2455000.0],["2021-11-12",5.8,6.0,5.65,5.74,2556000.0],["2021-11-15",5.74,5.856,5.65,5.8,1788100.0],["2021-11-16",5.85,6.02,5.72,5.99,1561400.0],["2021-11-17",5.97,6.23,5.95,6.08,1679300.0],["2021-11-18",6.08,6.1,5.85,5.99,1048500.0],["2021-11-19",5.9,6.03,5.85,5.92,1026100.0],["2021-11-22",5.9,6.11,5.77,6.05,2232500.0],["2021-11-23",6.03,6.08,5.74,5.8,2756800.0],["2021-11-24",5.85,5.96,5.42,5.93,1632300.0],["2021-11-26",5.71,6.18,5.63,6.15,716400.0],["2021-11-29",6.11,6.179,5.65,6.07,1803600.0],["2021-11-30",6.14,6.32,6.04,6.16,2120600.0],["2021-12-01",6.2,6.38,6.06,6.08,2033100.0],["2021-12-02",6.32,6.72,6.1,6.62,3033100.0],["2021-12-03",6.68,6.7,5.92,6.18,2150800.0],["2021-12-06",6.21,6.55,6.0,6.44,1773600.0],["2021-12-07",6.49,6.68,6.4,6.5,1398300.0],["2021-12-08",6.5,7.27,6.48,7.19,2985900.0],["2021-12-09",7.08,7.4,6.9,7.03,2282500.0],["2021-12-10",7.1,7.6,7.07,7.31,2184500.0],["2021-12-13",7.395,7.7,7.049,7.16,1720500.0],["2021-12-14",6.92,7.48,6.885,6.96,1781000.0],["2021-12-15",6.96,7.38,6.793,7.28,2089800.0],["2021-12-16",7.33,7.81,7.13,7.19,1996000.0],["2021-12-17",7.12,7.172,6.61,6.64,7922000.0],["2021-12-20",6.43,6.72,6.29,6.57,2552600.0],["2021-12-21",6.7,6.71,6.33,6.38,1897000.0],["2021-12-22",6.37,6.37,5.96,5.99,1935800.0],["2021-12-23",6.14,7.175,6.13,6.86,3726300.0],["2021-12-27",6.79,7.015,6.61,6.65,1560900.0],["2021-12-28",6.6,6.7,6.5,6.66,1376600.0],["2021-12-29",6.61,6.71,6.41,6.46,1670400.0],["2021-12-30",6.38,6.52,5.921,6.0,7413700.0],["2021-12-31",6.016,6.16,5.97,6.04,1547000.0],["2022-01-03",6.0,6.35,5.892,6.17,2224300.0],["2022-01-04",6.24,6.24,5.87,5.99,1621400.0],["2022-01-05",5.92,5.985,5.35,5.43,2118700.0],["2022-01-06",5.51,5.51,5.01,5.04,1665100.0],["2022-01-07",5.05,5.05,4.52,4.64,2936500.0],["2022-01-10",4.57,4.57,4.15,4.2,2588800.0],["2022-01-11",4.24,4.37,4.17,4.35,1753600.0],["2022-01-12",4.33,4.37,4.0,4.12,1657200.0],["2022-01-13",4.13,4.14,3.93,4.01,1641500.0],["2022-01-14",3.98,4.08,3.755,3.96,1896200.0],["2022-01-18",3.92,3.94,3.56,3.6,1801000.0],["2022-01-19",3.64,3.8,3.57,3.65,1444900.0],["2022-01-20",3.7,3.975,3.57,3.6,1533700.0],["2022-01-21",3.52,3.535,3.24,3.33,2492400.0],["2022-01-24",3.07,3.16,2.9,3.11,3061400.0],["2022-01-25",3.04,3.3,3.04,3.19,1703600.0],["2022-01-26",3.37,3.37,2.93,2.94,1996600.0],["2022-01-27",3.02,3.115,2.84,2.87,2849900.0],["2022-01-28",2.89,2.91,2.69,2.83,3101800.0],["2022-01-31",2.85,3.15,2.85,3.15,2431200.0],["2022-02-01",3.25,3.27,3.025,3.17,1021600.0],["2022-02-02",3.19,3.225,2.94,2.97,1584900.0],["2022-02-03",2.87,2.91,2.73,2.77,1415000.0],["2022-02-04",2.795,3.06,2.76,3.03,1251900.0],["2022-02-07",3.08,3.215,3.0,3.06,1330900.0],["2022-02-08",3.05,3.19,3.0,3.16,1930600.0],["2022-02-09",3.19,3.21,3.04,3.14,3293400.0],["2022-02-10",3.065,3.36,3.03,3.05,5888700.0],["2022-02-11",3.1,3.11,2.87,2.91,2393300.0],["2022-02-14",2.89,2.96,2.81,2.86,1223000.0],["2022-02-15",2.96,3.155,2.923,3.14,1329400.0],["2022-02-16",3.17,3.29,3.05,3.08,1258000.0],["2022-02-17",3.02,3.04,2.88,2.92,2355900.0],["2022-02-18",2.98,3.01,2.85,2.94,1463800.0],["2022-02-22",2.92,3.06,2.86,2.94,2086600.0],["2022-02-23",3.02,3.02,2.8,2.81,1424300.0],["2022-02-24",2.63,3.1,2.61,3.09,2668900.0],["2022-02-25",3.1,3.22,3.03,3.15,1041400.0],["2022-02-28",3.15,3.2,3.04,3.15,1220500.0],["2022-03-01",3.13,3.175,3.044,3.15,1129300.0],["2022-03-02",3.16,3.165,3.04,3.06,816700.0],["2022-03-03",3.11,3.11,2.84,2.84,1150700.0],["2022-03-04",2.99,3.1,2.83,2.88,2393500.0],["2022-03-07",2.93,3.2,2.93,3.03,2217200.0],["2022-03-08",3.04,3.38,3.015,3.28,2253000.0],["2022-03-09",3.44,3.67,3.295,3.44,2212100.0],["2022-03-10",3.39,3.39,3.235,3.31,1619800.0],["2022-03-11",3.34,3.5,3.15,3.17,1454600.0],["2022-03-14",3.19,3.22,2.805,2.91,3073500.0],["2022-03-15",2.96,3.35,2.9,3.33,2935700.0],["2022-03-16",3.4,3.89,3.25,3.88,3314800.0],["2022-03-17",3.85,4.295,3.822,4.21,3441600.0],["2022-03-18",3.97,4.495,3.83,4.43,2876100.0],["2022-03-21",4.43,4.615,4.28,4.45,2104300.0],["2022-03-22",4.43,4.63,4.34,4.59,1482800.0],["2022-03-23",4.56,4.88,4.365,4.75,2513300.0],["2022-03-24",4.81,5.16,4.71,4.98,3933200.0],["2022-03-25",4.99,5.17,4.89,5.11,2202400.0],["2022-03-28",5.11,5.24,4.6,4.62,2469600.0],["2022-03-29",4.75,5.18,4.513,5.14,2750600.0],["2022-03-30",5.0,5.06,4.76,4.87,3242500.0],["2022-03-31",4.87,4.96,4.57,4.81,1880600.0],["2022-04-01",4.84,4.92,4.69,4.75,1062200.0],["2022-04-04",4.85,4.9,4.63,4.85,1235200.0],["2022-04-05",4.85,5.01,4.65,4.91,2033500.0],["2022-04-06",4.67,4.85,4.415,4.51,1766500.0],["2022-04-07",4.47,4.47,4.0,4.12,1788300.0],["2022-04-08",4.1,4.19,3.96,3.96,1343400.0],["2022-04-11",4.0,4.135,3.83,4.02,1955600.0],["2022-04-12",4.12,4.14,3.89,3.91,1722000.0],["2022-04-13",3.92,4.105,3.78,4.07,1073800.0],["2022-04-14",4.07,4.18,4.002,4.07,1274300.0],["2022-04-18",4.03,4.041,3.88,3.97,882000.0],["2022-04-19",4.0,4.16,3.82,4.04,1767300.0],["2022-04-20",4.18,4.18,3.93,4.06,1010900.0],["2022-04-21",4.13,4.18,3.69,3.8,1503000.0],["2022-04-22",3.75,3.885,3.67,3.73,1141900.0],["2022-04-25",3.66,3.915,3.66,3.88,1010800.0],["2022-04-26",3.84,3.864,3.71,3.72,973100.0],["2022-04-27",3.72,4.1,3.67,3.7,2554500.0],["2022-04-28",4.0,4.67,3.91,4.63,6435100.0],["2022-04-29",4.61,4.86,4.52,4.61,2390600.0],["2022-05-02",4.57,4.65,4.335,4.6,2079300.0],["2022-05-03",4.56,4.635,4.31,4.37,1771500.0],["2022-05-04",4.38,4.38,3.88,4.02,2613900.0],["2022-05-05",3.95,4.0,3.72,3.92,1989600.0],["2022-05-06",3.87,3.9,3.61,3.82,1449900.0],["2022-05-09",3.74,3.8,3.43,3.48,2508400.0],["2022-05-10",3.54,3.76,3.3,3.34,2003200.0],["2022-05-11",3.31,3.44,3.135,3.25,2032300.0],["2022-05-12",3.15,3.609,3.0,3.49,2640700.0],["2022-05-13",3.62,4.09,3.6,4.0,2802700.0],["2022-05-16",3.79,4.32,3.73,3.98,2508700.0],["2022-05-17",3.87,4.08,3.85,4.0,2328600.0],["2022-05-18",3.91,4.005,3.73,3.83,1429300.0],["2022-05-19",3.8,3.99,3.58,3.69,2705100.0],["2022-05-20",3.78,3.878,3.34,3.48,2497700.0],["2022-05-23",3.49,3.59,3.385,3.5,2144000.0],["2022-05-24",3.42,3.46,3.26,3.33,1551300.0],["2022-05-25",3.33,3.45,3.26,3.31,2067400.0],["2022-05-26",3.36,3.625,3.285,3.46,2148800.0],["2022-05-27",3.52,4.16,3.51,4.1,3315500.0],["2022-05-31",4.07,4.299,3.98,4.18,2099600.0],["2022-06-01",4.2,4.4,4.16,4.27,2166800.0],["2022-06-02",4.29,5.058,4.22,4.84,4389200.0],["2022-06-03",4.76,4.83,4.585,4.8,1503300.0],["2022-06-06",4.98,5.165,4.39,4.57,3230100.0],["2022-06-07",4.53,4.65,4.08,4.23,2484000.0],["2022-06-08",4.25,4.69,4.23,4.63,2515500.0],["2022-06-09",4.58,4.58,4.08,4.08,1816800.0],["2022-06-10",4.0,4.2,3.988,4.11,1724000.0],["2022-06-13",3.95,4.03,3.695,3.99,2348400.0],["2022-06-14",4.02,4.11,3.95,3.98,1970800.0],["2022-06-15",4.04,4.46,3.97,4.39,3586900.0],["2022-06-16",4.23,4.55,4.115,4.34,4358100.0],["2022-06-17",4.3,4.53,4.155,4.32,11670900.0],["2022-06-21",4.37,4.93,4.359,4.6,3444700.0],["2022-06-22",4.53,4.76,4.34,4.43,2744800.0],["2022-06-23",4.42,4.6,4.285,4.41,2673700.0],["2022-06-24",4.47,4.55,3.94,4.07,18531400.0],["2022-06-27",4.105,4.115,3.8,3.81,1774500.0],["2022-06-28",3.81,3.81,3.28,3.29,3927700.0],["2022-06-29",3.3,3.3,2.92,2.92,4676700.0],["2022-06-30",2.93,3.09,2.87,3.08,2685400.0],["2022-07-01",3.05,3.1,2.77,2.89,1882100.0],["2022-07-05",2.83,3.13,2.79,3.12,2493200.0],["2022-07-06",3.08,3.15,2.89,2.91,1746900.0],["2022-07-07",2.95,3.205,2.9,3.2,1618800.0],["2022-07-08",3.16,3.43,3.1,3.33,1815500.0],["2022-07-11",3.29,3.35,2.98,3.01,1057600.0],["2022-07-12",3.02,3.06,2.94,3.01,733700.0],["2022-07-13",2.87,3.01,2.85,2.99,1490700.0],["2022-07-14",2.92,3.02,2.87,2.97,802400.0],["2022-07-15",3.08,3.23,2.925,3.2,1558500.0],["2022-07-18",3.3,3.42,3.24,3.26,1557900.0],["2022-07-19",3.35,3.41,3.23,3.4,1228500.0],["2022-07-20",3.39,3.56,3.35,3.38,1448800.0],["2022-07-21",3.39,3.47,3.285,3.47,1266900.0],["2022-07-22",3.47,3.49,3.14,3.15,1206500.0],["2022-07-25",3.16,3.225,3.09,3.21,734900.0],["2022-07-26",3.19,3.31,3.12,3.28,798300.0],["2022-07-27",3.49,3.75,3.39,3.64,3974900.0],["2022-07-28",3.65,4.04,3.63,3.92,3313700.0],["2022-07-29",3.91,4.115,3.765,4.04,2214300.0],["2022-08-01",4.02,4.18,3.859,4.17,1411600.0],["2022-08-02",4.14,4.32,4.05,4.27,1169200.0],["2022-08-03",4.3,4.47,4.22,4.4,1276200.0],["2022-08-04",4.43,4.59,4.36,4.55,1656200.0],["2022-08-05",4.5,4.546,4.33,4.38,1120600.0],["2022-08-08",4.4,4.58,4.34,4.39,959400.0],["2022-08-09",4.35,4.38,4.15,4.37,1822000.0],["2022-08-10",4.61,4.659,4.19,4.23,3077300.0],["2022-08-11",4.75,4.98,4.38,4.78,9628500.0],["2022-08-12",4.81,4.895,4.495,4.84,3442000.0],["2022-08-15",4.83,4.85,4.555,4.61,1708200.0],["2022-08-16",4.65,4.769,4.49,4.65,1701700.0],["2022-08-17",4.32,4.37,3.96,3.97,3785500.0],["2022-08-18",3.95,3.98,3.76,3.89,1885900.0],["2022-08-19",3.84,3.88,3.65,3.65,1137100.0],["2022-08-22",3.59,3.68,3.54,3.66,936700.0],["2022-08-23",3.66,3.9,3.55,3.69,2159800.0],["2022-08-24",3.71,3.85,3.71,3.79,1301900.0],["2022-08-25",3.83,3.9,3.74,3.83,973900.0],["2022-08-26",3.83,3.86,3.57,3.58,1088300.0],["2022-08-29",3.51,3.665,3.5,3.57,828500.0],["2022-08-30",3.63,3.72,3.52,3.56,729900.0],["2022-08-31",3.57,3.65,3.53,3.54,911400.0],["2022-09-01",3.51,3.55,3.32,3.46,1194800.0],["2022-09-02",3.5,3.53,3.35,3.36,932900.0],["2022-09-06",3.47,3.63,3.41,3.48,1152900.0],["2022-09-07",3.46,3.585,3.43,3.5,819700.0],["2022-09-08",3.57,3.57,3.36,3.46,1264400.0],["2022-09-09",3.49,3.573,3.455,3.5,1399400.0],["2022-09-12",3.52,3.535,3.262,3.38,1827700.0],["2022-09-13",3.25,3.33,3.2,3.21,1438700.0],["2022-09-14",3.21,3.255,3.1,3.23,1759300.0],["2022-09-15",3.28,3.36,3.165,3.17,1404500.0],["2022-09-16",3.14,3.149,3.0,3.01,4615500.0],["2022-09-19",3.0,3.08,2.985,3.0,1634700.0],["2022-09-20",3.01,3.21,2.95,3.01,1380600.0],["2022-09-21",3.02,3.12,2.94,2.99,1110900.0],["2022-09-22",2.99,3.015,2.85,2.89,1545200.0],["2022-09-23",2.85,2.86,2.7,2.8,2244600.0],["2022-09-26",2.81,2.91,2.71,2.74,1375500.0],["2022-09-27",2.82,2.9,2.73,2.78,1184400.0],["2022-09-28",2.78,2.87,2.74,2.85,1310800.0],["2022-09-29",2.8,2.83,2.64,2.67,3919200.0],["2022-09-30",2.64,2.79,2.61,2.61,1441400.0],["2022-10-03",2.66,2.735,2.5,2.72,1349900.0],["2022-10-04",2.82,2.96,2.79,2.93,1266700.0],["2022-10-05",2.86,2.89,2.74,2.84,1072900.0],["2022-10-06",2.85,3.08,2.83,2.86,1675200.0],["2022-10-07",2.8,2.815,2.61,2.64,1239300.0],["2022-10-10",2.68,2.71,2.52,2.62,968800.0],["2022-10-11",2.6,2.73,2.52,2.62,1011000.0],["2022-10-12",2.6,2.74,2.545,2.71,794100.0],["2022-10-13",2.62,2.77,2.55,2.75,1079300.0],["2022-10-14",2.81,2.87,2.7,2.71,746400.0],["2022-10-17",2.8,2.895,2.78,2.84,968200.0],["2022-10-18",2.96,2.99,2.77,2.79,815200.0],["2022-10-19",2.78,2.795,2.65,2.71,684500.0],["2022-10-20",2.73,2.85,2.65,2.68,761200.0],["2022-10-21",2.71,2.78,2.58,2.76,995800.0],["2022-10-24",2.76,2.76,2.635,2.73,667500.0],["2022-10-25",2.7,2.9,2.68,2.89,1373300.0],["2022-10-26",2.87,2.96,2.695,2.7,1422900.0],["2022-10-27",2.73,2.835,2.73,2.79,814000.0],["2022-10-28",2.76,2.89,2.71,2.88,1144400.0],["2022-10-31",2.87,2.94,2.805,2.85,1142800.0],["2022-11-01",2.92,2.95,2.73,2.73,979300.0],["2022-11-02",2.73,2.8,2.62,2.64,1200800.0],["2022-11-03",2.64,2.73,2.62,2.66,774000.0],["2022-11-04",2.72,2.74,2.63,2.73,754600.0],["2022-11-07",2.75,2.76,2.6,2.66,677300.0],["2022-11-08",2.68,2.75,2.59,2.72,704200.0],["2022-11-09",2.72,2.72,2.47,2.49,1513700.0],["2022-11-10",2.63,2.87,2.595,2.86,1794100.0],["2022-11-11",2.87,3.02,2.715,2.77,1752700.0],["2022-11-14",2.8,2.81,2.61,2.64,1552200.0],["2022-11-15",2.77,2.79,2.65,2.69,2221300.0],["2022-11-16",2.75,2.75,2.55,2.57,1104500.0],["2022-11-17",2.55,2.58,2.382,2.54,2313900.0],["2022-11-18",2.6,2.61,2.42,2.47,996000.0],["2022-11-21",2.51,2.51,2.33,2.37,2087600.0],["2022-11-22",2.37,2.475,2.3,2.4,924900.0],["2022-11-23",2.43,2.51,2.365,2.49,702700.0],["2022-11-25",2.45,2.52,2.44,2.51,321100.0],["2022-11-28",2.5,2.505,2.26,2.28,1013100.0],["2022-11-29",2.29,2.3,2.19,2.28,1608400.0],["2022-11-30",2.28,2.52,2.27,2.51,2103100.0],["2022-12-01",2.48,2.65,2.45,2.58,1936900.0],["2022-12-02",2.53,2.555,2.47,2.54,958200.0],["2022-12-05",2.55,2.55,2.285,2.33,1304900.0],["2022-12-06",2.33,2.33,2.25,2.26,799500.0],["2022-12-07",2.25,2.255,2.18,2.21,1461700.0],["2022-12-08",2.23,2.25,2.12,2.15,1142800.0],["2022-12-09",2.16,2.24,2.085,2.14,1758500.0],["2022-12-12",2.13,2.19,2.06,2.15,1640200.0],["2022-12-13",2.25,2.25,2.08,2.11,1254400.0],["2022-12-14",2.12,2.15,2.06,2.11,1091500.0],["2022-12-15",2.07,2.13,2.06,2.09,1205000.0],["2022-12-16",2.1,2.12,2.025,2.12,3403300.0],["2022-12-19",2.14,2.26,2.0,2.01,1918400.0],["2022-12-20",2.01,2.05,1.92,1.95,1234300.0],["2022-12-21",1.97,2.01,1.91,1.93,1386600.0],["2022-12-22",1.91,1.95,1.81,1.83,1620300.0],["2022-12-23",1.83,1.85,1.765,1.8,1470100.0],["2022-12-27",1.82,1.82,1.62,1.63,1736100.0],["2022-12-28",1.68,1.77,1.65,1.77,1574800.0],["2022-12-29",1.79,1.89,1.725,1.82,3170100.0],["2022-12-30",1.77,1.9,1.77,1.87,1196700.0],["2023-01-03",1.97,2.09,1.85,1.93,1457100.0],["2023-01-04",1.96,2.285,1.88,2.11,7373700.0],["2023-01-05",2.22,2.25,2.065,2.15,3793300.0],["2023-01-06",2.22,2.32,2.08,2.3,3142500.0],["2023-01-09",2.39,2.41,2.28,2.37,1953200.0],["2023-01-10",2.38,2.42,2.28,2.35,1090700.0],["2023-01-11",2.36,2.4,2.34,2.36,951500.0],["2023-01-12",2.37,2.7,2.34,2.67,2790600.0],["2023-01-13",2.64,2.7,2.56,2.6,1762900.0],["2023-01-17",2.63,2.655,2.52,2.58,1767700.0],["2023-01-18",2.86,3.21,2.835,2.92,5267700.0],["2023-01-19",2.89,2.915,2.77,2.78,1773600.0],["2023-01-20",2.83,2.88,2.673,2.81,1718900.0],["2023-01-23",2.87,2.9,2.665,2.68,2338900.0],["2023-01-24",2.85,2.85,2.54,2.55,1052000.0],["2023-01-25",2.5,2.615,2.425,2.57,1577400.0],["2023-01-26",2.64,2.72,2.505,2.56,1284800.0],["2023-01-27",2.56,2.84,2.56,2.79,1659800.0],["2023-01-30",2.76,2.87,2.7,2.75,1082400.0],["2023-01-31",2.76,2.91,2.76,2.9,1152700.0],["2023-02-01",2.93,3.0,2.86,2.96,1471900.0],["2023-02-02",3.06,3.34,3.05,3.15,2706600.0],["2023-02-03",3.09,3.16,2.89,2.9,3293000.0],["2023-02-06",2.9,2.95,2.83,2.85,1270500.0],["2023-02-07",2.85,2.88,2.71,2.8,1633300.0],["2023-02-08",2.78,2.83,2.65,2.72,1814500.0],["2023-02-09",2.76,2.789,2.62,2.65,1044000.0],["2023-02-10",2.62,2.75,2.58,2.68,1851800.0],["2023-02-13",2.68,2.7,2.57,2.65,1213800.0],["2023-02-14",2.62,2.87,2.58,2.81,5386700.0],["2023-02-15",2.79,2.91,2.78,2.9,1529000.0],["2023-02-16",2.81,2.89,2.751,2.76,966100.0],["2023-02-17",2.79,2.82,2.72,2.81,733900.0],["2023-02-21",2.78,2.82,2.67,2.67,1430500.0],["2023-02-22",2.68,2.775,2.67,2.77,908900.0],["2023-02-23",2.81,2.88,2.8,2.86,1205900.0],["2023-02-24",2.78,2.84,2.68,2.72,1237600.0],["2023-02-27",2.78,2.86,2.76,2.81,947900.0],["2023-02-28",2.8,2.99,2.79,2.95,1784600.0],["2023-03-01",2.95,2.96,2.815,2.9,1262900.0],["2023-03-02",2.85,2.92,2.788,2.9,1749400.0],["2023-03-03",2.91,3.235,2.91,3.09,2029800.0],["2023-03-06",3.1,3.17,2.96,3.02,1598800.0],["2023-03-07",3.04,3.14,2.88,2.99,1650800.0],["2023-03-08",3.03,3.03,2.78,2.84,1962700.0],["2023-03-09",2.86,2.95,2.82,2.83,1605200.0],["2023-03-10",2.84,3.24,2.84,3.07,2782300.0],["2023-03-13",2.94,2.999,2.76,2.77,2074100.0],["2023-03-14",2.86,2.93,2.8,2.92,1447200.0],["2023-03-15",2.81,2.85,2.6,2.73,2115400.0],["2023-03-16",2.76,2.76,2.645,2.67,939700.0],["2023-03-17",2.65,2.68,2.525,2.54,3196000.0],["2023-03-20",2.57,2.62,2.415,2.44,1686400.0],["2023-03-21",2.51,2.62,2.48,2.59,976800.0],["2023-03-22",2.59,2.66,2.5,2.51,1110800.0],["2023-03-23",2.52,2.73,2.48,2.53,1524300.0],["2023-03-24",2.5,2.56,2.39,2.52,1672700.0],["2023-03-27",2.66,2.66,2.4,2.53,2263800.0],["2023-03-28",2.52,2.55,2.47,2.51,1000500.0],["2023-03-29",2.58,2.72,2.5,2.67,1665700.0],["2023-03-30",2.73,2.83,2.65,2.75,4846900.0],["2023-03-31",2.78,2.9,2.74,2.86,1520300.0],["2023-04-03",2.87,2.895,2.73,2.76,1291000.0],["2023-04-04",2.78,2.8,2.66,2.71,767500.0],["2023-04-05",2.67,2.74,2.55,2.63,1109600.0],["2023-04-06",2.63,2.63,2.54,2.57,1032400.0],["2023-04-10",2.56,2.63,2.52,2.61,751700.0],["2023-04-11",2.62,2.699,2.62,2.66,1200800.0],["2023-04-12",2.7,2.7,2.42,2.43,2077000.0],["2023-04-13",2.44,2.475,2.27,2.29,2298100.0],["2023-04-14",2.31,2.33,2.14,2.14,1697000.0],["2023-04-17",2.14,2.16,1.85,2.03,4980200.0],["2023-04-18",2.05,2.05,1.88,1.93,2125300.0],["2023-04-19",1.91,2.0,1.89,1.94,1409200.0],["2023-04-20",1.92,2.02,1.88,1.92,1475700.0],["2023-04-21",1.93,1.99,1.92,1.94,1711000.0],["2023-04-24",1.91,1.95,1.825,1.88,1250100.0],["2023-04-25",1.87,1.87,1.77,1.83,1750900.0],["2023-04-26",1.82,1.86,1.78,1.82,922500.0],["2023-04-27",1.84,1.92,1.81,1.88,847000.0],["2023-04-28",1.88,2.03,1.84,1.98,1603700.0],["2023-05-01",1.98,2.06,1.951,2.03,875400.0],["2023-05-02",2.02,2.07,1.93,1.95,1291500.0],["2023-05-03",1.97,2.115,1.97,2.06,1188400.0],["2023-05-04",2.06,2.129,2.01,2.03,970500.0],["2023-05-05",2.06,2.12,2.05,2.12,999400.0],["2023-05-08",2.12,2.23,2.11,2.14,1344000.0],["2023-05-09",2.2,2.28,2.12,2.25,1495500.0],["2023-05-10",2.32,2.42,2.28,2.38,2049300.0],["2023-05-11",2.38,2.42,2.3,2.37,1116400.0],["2023-05-12",2.27,2.33,1.91,2.0,2569400.0],["2023-05-15",2.11,2.37,2.1,2.37,2289200.0],["2023-05-16",2.35,2.62,2.33,2.6,3608100.0],["2023-05-17",2.6,2.93,2.59,2.93,3528600.0],["2023-05-18",2.96,3.18,2.9,3.15,3275400.0],["2023-05-19",3.26,3.37,3.1,3.25,8614700.0],["2023-05-22",3.25,3.39,3.2,3.24,5013000.0],["2023-05-23",3.34,3.34,3.04,3.14,2775600.0],["2023-05-24",3.05,3.175,2.99,3.04,2331900.0],["2023-05-25",3.07,3.11,2.795,2.9,2953000.0],["2023-05-26",2.95,3.13,2.905,3.06,2506800.0],["2023-05-30",3.1,3.14,3.001,3.07,2003300.0],["2023-05-31",3.06,3.12,2.879,2.98,1835700.0],["2023-06-01",2.97,3.033,2.91,2.99,1408000.0],["2023-06-02",3.05,3.12,2.785,2.96,2212300.0],["2023-06-05",2.96,3.085,2.93,3.0,2002600.0],["2023-06-06",2.99,3.16,2.96,3.12,2990800.0],["2023-06-07",3.15,3.29,3.1,3.14,2140200.0],["2023-06-08",3.13,3.15,3.01,3.06,1174200.0],["2023-06-09",3.23,3.51,3.15,3.25,7536200.0],["2023-06-12",3.45,3.88,3.38,3.77,7191400.0],["2023-06-13",4.01,4.62,3.96,4.4,11440200.0],["2023-06-14",4.73,4.875,4.4,4.6,11176100.0],["2023-06-15",4.53,4.65,4.43,4.45,4872100.0],["2023-06-16",4.45,4.5,3.97,3.99,6884200.0],["2023-06-20",4.23,4.23,3.75,3.95,4329100.0],["2023-06-21",3.87,3.92,3.69,3.71,3456000.0],["2023-06-22",3.6,3.652,3.43,3.49,4715300.0],["2023-06-23",3.4,3.41,3.255,3.38,5069300.0],["2023-06-26",3.35,3.47,3.32,3.33,2042800.0],["2023-06-27",3.36,3.52,3.315,3.39,2148300.0],["2023-06-28",3.53,4.06,3.495,3.85,7945600.0],["2023-06-29",4.35,4.77,3.95,4.02,14762000.0],["2023-06-30",4.2,4.49,4.061,4.12,7054100.0],["2023-07-03",4.2,4.53,4.14,4.23,4347800.0],["2023-07-05",4.33,4.89,4.12,4.85,9533300.0],["2023-07-06",4.91,5.0,4.21,4.31,6879500.0],["2023-07-07",4.39,4.79,4.33,4.68,5600400.0],["2023-07-10",4.65,4.86,4.39,4.83,5284900.0],["2023-07-11",4.88,4.9,4.37,4.48,6411200.0],["2023-07-12",4.58,5.07,4.5,4.93,8905400.0],["2023-07-13",5.0,5.45,4.87,5.1,9447400.0],["2023-07-14",5.1,5.18,4.88,4.9,5884100.0],["2023-07-17",4.9,5.35,4.77,5.28,4635500.0],["2023-07-18",5.27,5.58,5.11,5.27,6822200.0],["2023-07-19",5.16,5.16,4.68,4.69,9167700.0],["2023-07-20",4.7,4.77,4.46,4.76,4792300.0],["2023-07-21",4.76,4.77,4.491,4.52,2909700.0],["2023-07-24",4.5,4.63,4.44,4.58,3252900.0],["2023-07-25",4.63,4.86,4.55,4.78,3712600.0],["2023-07-26",4.67,4.94,4.65,4.86,3069000.0],["2023-07-27",4.93,4.93,4.51,4.56,3216100.0],["2023-07-28",4.67,4.89,4.63,4.78,4674300.0],["2023-07-31",5.28,6.87,5.23,6.73,41685500.0],["2023-08-01",6.55,7.1,6.402,6.55,14109100.0],["2023-08-02",6.24,6.73,6.06,6.41,6695400.0],["2023-08-03",6.29,6.38,6.01,6.04,4296700.0],["2023-08-04",6.1,6.12,5.57,5.6,4767200.0],["2023-08-07",5.65,5.74,5.56,5.63,3923300.0],["2023-08-08",5.5,5.73,5.25,5.71,3804000.0],["2023-08-09",5.78,5.84,5.53,5.76,3261000.0],["2023-08-10",5.8,6.005,5.66,5.83,10622600.0],["2023-08-11",6.86,6.95,5.41,5.77,37297800.0],["2023-08-14",5.77,6.78,5.73,6.56,21255100.0],["2023-08-15",6.64,6.74,6.2,6.35,10959000.0],["2023-08-16",6.06,6.33,5.71,5.94,18760700.0],["2023-08-17",5.97,6.29,5.613,5.99,11414000.0],["2023-08-18",5.93,6.82,5.88,6.16,18369300.0],["2023-08-21",6.33,7.47,6.21,7.0,27065500.0],["2023-08-22",7.25,7.32,6.55,7.05,14885900.0],["2023-08-23",7.08,7.49,7.02,7.22,11575400.0],["2023-08-24",7.29,7.45,6.49,6.56,12244400.0],["2023-08-25",6.64,6.67,5.62,5.78,19989500.0],["2023-08-28",6.01,6.445,5.86,6.39,12466400.0],["2023-08-29",6.32,7.0,6.16,6.9,13095800.0],["2023-08-30",6.9,7.05,6.68,6.93,8405900.0],["2023-08-31",7.02,7.32,6.9,6.97,12602800.0],["2023-09-01",7.03,7.12,6.42,6.46,9832100.0],["2023-09-05",6.53,6.54,6.07,6.33,9045700.0],["2023-09-06",6.3,6.5,6.2,6.31,6149900.0],["2023-09-07",6.12,6.455,5.98,6.37,7250300.0],["2023-09-08",6.39,6.82,6.2,6.81,10076100.0],["2023-09-11",6.94,7.08,6.71,6.97,9361300.0],["2023-09-12",6.82,7.1,6.48,6.52,10414700.0],["2023-09-13",6.45,6.71,6.43,6.47,5490600.0],["2023-09-14",6.46,6.79,6.46,6.61,7124300.0],["2023-09-15",6.64,6.69,6.13,6.45,19090300.0],["2023-09-18",6.45,6.48,6.26,6.27,4769100.0],["2023-09-19",6.23,6.28,6.04,6.21,5033900.0],["2023-09-20",6.28,6.48,5.98,5.98,6324000.0],["2023-09-21",5.8,5.85,5.495,5.51,7718000.0],["2023-09-22",5.58,5.61,5.14,5.19,7735000.0],["2023-09-25",5.11,5.35,4.91,5.03,13873400.0],["2023-09-26",4.98,5.12,4.79,4.8,7687100.0],["2023-09-27",4.78,5.07,4.771,4.91,5413700.0],["2023-09-28",4.88,5.09,4.75,4.95,5626700.0],["2023-09-29",5.02,5.22,5.01,5.06,5245700.0],["2023-10-02",5.08,5.195,4.8,4.84,4443500.0],["2023-10-03",4.75,4.85,4.675,4.79,3655100.0],["2023-10-04",4.81,5.0,4.73,4.96,3991800.0],["2023-10-05",4.9,4.975,4.71,4.91,3716500.0],["2023-10-06",4.78,5.11,4.74,5.08,4202600.0],["2023-10-09",5.0,5.24,4.9,5.17,4511200.0],["2023-10-10",5.18,5.59,5.09,5.39,7117500.0],["2023-10-11",5.51,5.61,5.27,5.37,4599700.0],["2023-10-12",5.37,5.4,5.08,5.11,3729100.0],["2023-10-13",5.18,5.23,5.02,5.11,3388000.0],["2023-10-16",5.2,5.31,5.06,5.2,3221300.0],["2023-10-17",5.13,5.31,5.03,5.22,3005800.0],["2023-10-18",5.12,5.2,4.96,5.02,3960500.0],["2023-10-19",5.21,5.42,5.07,5.12,6268300.0],["2023-10-20",5.07,5.115,4.87,4.87,4452000.0],["2023-10-23",4.78,5.029,4.63,4.82,3614600.0],["2023-10-24",4.82,5.04,4.82,4.96,2964400.0],["2023-10-25",5.11,5.13,4.54,4.55,5315100.0],["2023-10-26",4.51,4.89,4.51,4.68,3887600.0],["2023-10-27",4.72,4.8,4.425,4.45,3661000.0],["2023-10-30",4.54,4.72,4.39,4.69,3973500.0],["2023-10-31",4.66,4.79,4.56,4.75,2337000.0],["2023-11-01",4.71,4.84,4.58,4.71,2691600.0],["2023-11-02",4.93,5.195,4.878,5.13,6424600.0],["2023-11-03",5.2,5.5,5.2,5.47,4632900.0],["2023-11-06",5.52,5.61,5.23,5.35,4554500.0],["2023-11-07",5.32,5.49,5.21,5.36,3422200.0],["2023-11-08",5.36,5.51,5.2,5.21,4770500.0],["2023-11-09",5.27,5.4,5.12,5.26,6423200.0],["2023-11-10",5.11,5.285,4.78,4.97,6776600.0],["2023-11-13",4.99,5.2,4.88,5.2,6193600.0],["2023-11-14",5.48,5.99,5.48,5.98,9265800.0],["2023-11-15",6.1,6.58,6.03,6.45,9700000.0],["2023-11-16",6.39,6.41,6.1,6.26,7904000.0],["2023-11-17",6.37,6.44,6.171,6.32,5135000.0],["2023-11-20",6.44,6.65,6.13,6.24,6741600.0],["2023-11-21",6.15,6.22,5.83,5.9,6232100.0],["2023-11-22",5.96,6.085,5.86,6.02,3016200.0],["2023-11-24",5.86,6.338,5.85,6.12,2910100.0],["2023-11-27",6.12,6.15,5.815,5.93,4570200.0],["2023-11-28",5.92,5.98,5.74,5.95,4422300.0],["2023-11-29",6.11,6.28,5.93,6.14,5826800.0],["2023-11-30",6.18,6.2,5.95,5.98,5737800.0],["2023-12-01",5.92,6.31,5.85,6.3,6534400.0],["2023-12-04",6.28,6.54,6.2,6.51,6175800.0],["2023-12-05",6.43,6.506,6.19,6.2,3760600.0],["2023-12-06",6.28,6.55,6.2,6.21,4657500.0],["2023-12-07",6.19,6.305,6.05,6.25,4333200.0],["2023-12-08",6.22,6.74,6.155,6.73,7281200.0],["2023-12-11",6.72,6.775,6.56,6.64,4079700.0],["2023-12-12",6.66,6.818,6.31,6.35,4514900.0],["2023-12-13",6.35,6.605,6.03,6.55,6820500.0],["2023-12-14",6.66,7.015,6.62,6.9,10687800.0],["2023-12-15",6.95,6.97,6.65,6.7,9977400.0],["2023-12-18",6.79,6.79,6.37,6.43,5903900.0],["2023-12-19",6.47,6.69,6.44,6.67,4555200.0],["2023-12-20",6.56,6.7,6.23,6.24,5168500.0],["2023-12-21",6.35,6.48,6.23,6.43,3675400.0],["2023-12-22",6.5,6.54,6.375,6.45,3216700.0],["2023-12-26",6.5,6.525,6.38,6.46,2620300.0],["2023-12-27",6.5,6.69,6.3,6.36,3596800.0],["2023-12-28",6.3,6.38,6.13,6.24,3935000.0],["2023-12-29",6.25,6.345,6.07,6.14,3607600.0],["2024-01-02",6.02,6.05,5.75,5.81,5174600.0],["2024-01-03",5.75,5.81,5.55,5.59,3673000.0],["2024-01-04",5.59,5.81,5.5,5.65,3655800.0],["2024-01-05",5.59,5.7,5.53,5.53,2700100.0],["2024-01-08",5.53,5.63,5.47,5.55,3626100.0],["2024-01-09",5.4,5.545,5.31,5.41,3258100.0],["2024-01-10",5.41,5.5,5.31,5.38,2170600.0],["2024-01-11",5.34,5.39,5.09,5.22,3624400.0],["2024-01-12",5.24,5.4,5.155,5.17,2294500.0],["2024-01-16",5.09,5.1,4.95,4.96,3831700.0],["2024-01-17",4.92,5.04,4.82,5.04,3508300.0],["2024-01-18",5.22,5.25,4.86,5.02,3808100.0],["2024-01-19",5.02,5.115,4.87,5.06,3438700.0],["2024-01-22",5.45,5.85,5.15,5.31,10536200.0],["2024-01-23",5.49,5.53,5.325,5.42,4447500.0],["2024-01-24",5.55,5.59,5.01,5.01,4865000.0],["2024-01-25",5.05,5.12,4.95,4.98,3671100.0],["2024-01-26",5.02,5.15,4.88,4.9,3547300.0],["2024-01-29",4.93,5.22,4.9,5.17,3954200.0],["2024-01-30",5.1,5.16,4.92,4.99,3678000.0],["2024-01-31",4.97,5.22,4.82,4.83,4229400.0],["2024-02-01",4.92,5.065,4.874,4.95,2630400.0],["2024-02-02",4.89,4.96,4.78,4.94,3767400.0],["2024-02-05",4.87,4.87,4.62,4.67,4600400.0],["2024-02-06",4.7,5.075,4.67,5.06,4342400.0],["2024-02-07",5.08,5.13,4.9,4.91,2508300.0],["2024-02-08",4.91,5.23,4.91,5.18,3651800.0],["2024-02-09",5.25,5.45,5.25,5.4,4690100.0],["2024-02-12",5.49,5.68,5.43,5.59,6242300.0],["2024-02-13",5.21,5.27,5.08,5.16,5820100.0],["2024-02-14",5.31,5.5,5.27,5.46,4044600.0],["2024-02-15",5.54,5.55,5.33,5.45,8003100.0],["2024-02-16",5.31,5.379,5.21,5.24,4226500.0],["2024-02-20",5.23,5.33,5.04,5.13,4569400.0],["2024-02-21",5.07,5.102,4.97,5.05,3715900.0],["2024-02-22",5.17,5.19,4.86,4.87,5223200.0],["2024-02-23",4.87,4.955,4.74,4.81,5766000.0],["2024-02-26",4.92,4.97,4.8,4.92,7331500.0],["2024-02-27",4.75,4.925,4.59,4.8,9817100.0],["2024-02-28",4.8,4.91,4.7,4.72,9204700.0],["2024-02-29",4.8,4.98,4.78,4.83,4213500.0],["2024-03-01",4.81,4.828,4.54,4.55,6113100.0],["2024-03-04",4.58,4.67,4.42,4.48,6213000.0],["2024-03-05",4.42,4.45,4.1,4.21,9182900.0],["2024-03-06",4.27,4.55,4.185,4.25,8493200.0],["2024-03-07",4.32,4.45,4.0,4.29,8847600.0],["2024-03-08",4.34,4.8,4.34,4.58,8576400.0],["2024-03-11",4.66,4.96,4.64,4.78,9295300.0],["2024-03-12",4.87,5.13,4.77,5.1,9840000.0],["2024-03-13",5.11,5.55,5.05,5.14,10897400.0],["2024-03-14",5.06,5.24,4.83,4.89,6438000.0],["2024-03-15",4.89,5.33,4.84,5.02,15722500.0],["2024-03-18",5.05,5.14,4.72,4.87,7768400.0],["2024-03-19",4.84,4.9,4.72,4.79,4596900.0],["2024-03-20",4.8,5.16,4.745,5.06,6471200.0],["2024-03-21",5.1,5.19,4.99,5.11,6631200.0],["2024-03-22",5.09,5.1,4.85,4.89,4224600.0],["2024-03-25",4.95,5.11,4.9,4.95,4979800.0],["2024-03-26",4.98,5.048,4.77,4.79,4051100.0],["2024-03-27",4.84,4.85,4.63,4.74,5581800.0],["2024-03-28",4.7,4.761,4.595,4.62,5985900.0],["2024-04-01",4.64,4.71,4.49,4.5,4194200.0],["2024-04-02",4.4,4.45,4.31,4.33,4191700.0],["2024-04-03",4.31,4.53,4.31,4.41,3571800.0],["2024-04-04",4.5,4.565,4.25,4.3,4080800.0],["2024-04-05",4.25,4.42,4.21,4.3,2702400.0],["2024-04-08",4.32,4.4,4.225,4.28,2704300.0],["2024-04-09",4.28,4.34,4.22,4.28,2435300.0],["2024-04-10",4.18,4.225,4.11,4.16,3807900.0],["2024-04-11",4.2,4.32,4.125,4.19,3817200.0],["2024-04-12",4.15,4.19,3.95,4.01,5012900.0],["2024-04-15",4.06,4.07,3.85,3.89,3887500.0],["2024-04-16",3.83,3.94,3.8,3.86,3074600.0],["2024-04-17",3.91,3.94,3.78,3.78,3270600.0],["2024-04-18",3.8,3.86,3.715,3.78,4264000.0],["2024-04-19",3.73,3.79,3.63,3.65,3502700.0],["2024-04-22",3.7,3.96,3.61,3.93,4348200.0],["2024-04-23",3.94,4.15,3.91,4.01,4081900.0],["2024-04-24",4.05,4.11,3.86,3.97,4023100.0],["2024-04-25",4.01,4.018,3.87,3.98,3712200.0],["2024-04-26",3.99,4.05,3.93,4.02,3109500.0],["2024-04-29",4.06,4.1,3.99,4.07,3324600.0],["2024-04-30",4.01,4.05,3.87,3.88,3777300.0],["2024-05-01",3.89,4.19,3.86,4.0,4841100.0],["2024-05-02",4.07,4.11,3.962,4.01,2666700.0],["2024-05-03",4.1,4.16,3.885,3.96,3776500.0],["2024-05-06",4.01,4.04,3.92,3.96,3120100.0],["2024-05-07",3.97,3.97,3.82,3.86,3385700.0],["2024-05-08",3.82,3.84,3.7,3.73,3530000.0],["2024-05-09",3.74,3.8,3.67,3.77,5543800.0],["2024-05-10",3.88,4.13,3.574,3.65,5874400.0],["2024-05-13",3.74,4.0,3.73,3.75,5425400.0],["2024-05-14",3.83,4.08,3.83,4.0,5607000.0],["2024-05-15",4.06,4.09,3.8,3.89,3564400.0],["2024-05-16",3.88,3.915,3.8,3.81,2777400.0],["2024-05-17",3.8,3.85,3.6,3.7,5976400.0],["2024-05-20",3.71,3.74,3.65,3.67,3799300.0],["2024-05-21",3.65,3.68,3.46,3.48,6298100.0],["2024-05-22",3.5,3.5,3.39,3.42,3987600.0],["2024-05-23",3.42,3.44,3.235,3.28,8695500.0],["2024-05-24",3.28,3.325,3.22,3.3,4064200.0],["2024-05-28",3.31,3.34,3.16,3.2,4953200.0],["2024-05-29",3.16,3.165,3.0,3.01,7919200.0],["2024-05-30",3.05,3.24,3.038,3.2,9234900.0],["2024-05-31",3.24,3.37,3.2,3.27,7511200.0],["2024-06-03",3.35,3.4,3.24,3.3,4285500.0],["2024-06-04",3.25,3.3,3.24,3.25,3919100.0],["2024-06-05",3.4,3.55,3.28,3.45,10349400.0],["2024-06-06",3.66,3.72,3.41,3.43,9510700.0],["2024-06-07",3.34,3.37,3.25,3.36,5954900.0],["2024-06-10",3.31,3.39,3.27,3.3,3757300.0],["2024-06-11",3.27,3.32,3.24,3.3,3539800.0],["2024-06-12",3.43,3.62,3.36,3.36,8273500.0],["2024-06-13",3.41,3.41,3.2,3.27,5410000.0],["2024-06-14",3.23,3.25,3.12,3.22,4323200.0],["2024-06-17",3.19,3.218,3.15,3.17,6049900.0],["2024-06-18",3.17,3.19,3.04,3.06,5733300.0],["2024-06-20",3.1,3.2,3.04,3.12,6309600.0],["2024-06-21",3.15,3.7,3.12,3.66,31348400.0],["2024-06-24",3.68,4.03,3.66,3.74,15921500.0],["2024-06-25",3.76,3.88,3.63,3.66,6676400.0],["2024-06-26",3.63,3.68,3.47,3.65,5475000.0],["2024-06-27",3.66,3.695,3.47,3.49,5778100.0],["2024-06-28",3.49,3.53,3.33,3.52,22851900.0],["2024-07-01",3.53,3.54,3.37,3.42,4709200.0],["2024-07-02",3.49,3.79,3.47,3.72,10171000.0],["2024-07-03",3.81,4.33,3.81,4.21,16275300.0],["2024-07-05",4.76,4.79,4.22,4.4,18777000.0],["2024-07-08",4.61,4.62,4.41,4.48,10655900.0],["2024-07-09",4.43,4.47,4.05,4.28,8898100.0],["2024-07-10",4.26,4.42,4.23,4.39,7286200.0],["2024-07-11",4.47,4.57,4.3,4.57,10201500.0],["2024-07-12",4.7,5.18,4.67,5.05,20940100.0],["2024-07-15",5.32,5.32,4.945,5.05,11903600.0],["2024-07-16",5.11,5.465,5.02,5.39,13513300.0],["2024-07-17",5.21,5.39,5.02,5.07,9587800.0],["2024-07-18",5.11,5.21,4.77,4.83,10183700.0],["2024-07-19",4.8,4.81,4.59,4.64,7029200.0],["2024-07-22",4.68,4.71,4.51,4.6,4819900.0],["2024-07-23",4.58,4.71,4.5,4.56,5930700.0],["2024-07-24",4.48,4.59,4.36,4.38,6372100.0],["2024-07-25",4.27,4.6,4.25,4.4,7546000.0],["2024-07-26",4.5,4.77,4.5,4.69,7157900.0],["2024-07-29",4.77,4.815,4.38,4.46,5969500.0],["2024-07-30",4.42,4.42,4.09,4.23,12117900.0],["2024-07-31",4.2,4.407,4.14,4.17,6342600.0],["2024-08-01",4.16,4.2,3.95,4.01,6030400.0],["2024-08-02",3.8,4.07,3.64,4.02,7738700.0],["2024-08-05",3.58,3.95,3.51,3.91,7551900.0],["2024-08-06",4.08,4.098,3.81,3.92,4827000.0],["2024-08-07",4.0,4.14,3.83,3.84,6449900.0],["2024-08-08",3.94,4.09,3.89,3.99,9117400.0],["2024-08-09",3.55,3.81,3.43,3.64,21316300.0],["2024-08-12",3.68,3.75,3.52,3.55,6659700.0],["2024-08-13",3.57,3.61,3.45,3.6,9489900.0],["2024-08-14",3.61,3.63,3.46,3.54,6846400.0],["2024-08-15",3.6,3.74,3.57,3.73,10071200.0],["2024-08-16",3.73,3.865,3.695,3.84,10761000.0],["2024-08-19",3.87,3.88,3.65,3.78,9796000.0],["2024-08-20",3.79,3.83,3.62,3.62,7468300.0],["2024-08-21",3.66,3.855,3.62,3.82,8851500.0],["2024-08-22",3.85,3.88,3.62,3.68,8268800.0],["2024-08-23",3.72,3.83,3.7,3.82,6400400.0],["2024-08-26",3.84,3.96,3.815,3.93,7842300.0],["2024-08-27",3.94,3.94,3.73,3.77,7533000.0],["2024-08-28",3.75,3.77,3.56,3.56,6803800.0],["2024-08-29",3.61,3.7,3.53,3.54,12301500.0],["2024-08-30",3.6,3.62,3.35,3.4,12155100.0],["2024-09-03",3.43,3.5,3.35,3.38,14996500.0],["2024-09-04",3.36,3.55,3.33,3.36,10688100.0],["2024-09-05",3.36,3.405,3.24,3.25,11111000.0],["2024-09-06",3.23,3.27,3.01,3.1,15583700.0],["2024-09-09",3.11,3.355,3.11,3.28,10216200.0],["2024-09-10",3.28,3.34,3.15,3.3,10321600.0],["2024-09-11",3.27,3.359,3.21,3.3,7260200.0],["2024-09-12",3.27,3.34,3.21,3.3,8333200.0],["2024-09-13",3.32,3.43,3.29,3.31,8676200.0],["2024-09-16",3.29,3.31,3.07,3.11,15204000.0],["2024-09-17",3.14,3.24,3.11,3.13,9603700.0],["2024-09-18",3.11,3.215,3.03,3.06,13639900.0],["2024-09-19",3.16,3.18,3.04,3.05,12169200.0],["2024-09-20",3.05,3.12,3.05,3.06,11570700.0],["2024-09-23",3.08,3.1,3.01,3.04,8324000.0],["2024-09-24",3.05,3.1,3.02,3.04,8170300.0],["2024-09-25",3.04,3.08,2.9,2.91,13058200.0],["2024-09-26",2.96,3.0,2.821,2.92,13513000.0],["2024-09-27",2.99,3.18,2.98,3.07,13719800.0],["2024-09-30",3.06,3.135,2.98,3.03,12772300.0],["2024-10-01",3.05,3.07,2.96,2.97,14104100.0],["2024-10-02",3.075,3.22,2.98,3.2,19335700.0],["2024-10-03",3.2,3.205,2.93,2.94,13489400.0],["2024-10-04",3.01,3.04,2.87,2.98,13736300.0],["2024-10-07",3.01,3.19,2.92,3.18,12152600.0],["2024-10-08",3.12,3.13,3.01,3.03,9004100.0],["2024-10-09",3.01,3.07,2.96,2.97,7785900.0],["2024-10-10",2.93,2.96,2.85,2.94,11858500.0],["2024-10-11",2.94,3.1,2.93,3.08,10986300.0],["2024-10-14",3.09,3.1,3.02,3.08,6647200.0],["2024-10-15",3.08,3.15,3.04,3.11,8497500.0],["2024-10-16",3.14,3.22,3.123,3.19,10353700.0],["2024-10-17",3.16,3.2,3.11,3.19,5879300.0],["2024-10-18",3.2,3.28,3.183,3.19,6503900.0],["2024-10-21",3.16,3.24,3.03,3.06,7877800.0],["2024-10-22",3.05,3.31,2.985,3.3,25027500.0],["2024-10-23",3.39,3.49,3.09,3.12,17429700.0],["2024-10-24",3.15,3.285,3.05,3.09,14628500.0],["2024-10-25",3.06,3.14,3.05,3.1,10065000.0],["2024-10-28",3.13,3.43,3.13,3.41,21890400.0],["2024-10-29",3.41,3.42,3.25,3.36,11536600.0],["2024-10-30",3.41,3.48,3.26,3.28,16623600.0],["2024-10-31",3.27,3.28,3.08,3.15,13328900.0],["2024-11-01",3.23,3.335,3.17,3.28,9928800.0],["2024-11-04",3.27,3.33,3.22,3.24,8620100.0],["2024-11-05",3.22,3.25,3.15,3.25,8216500.0],["2024-11-06",3.33,3.38,3.14,3.21,16040400.0],["2024-11-07",3.4,3.65,3.35,3.5,29726500.0],["2024-11-08",3.59,4.1,3.49,3.89,41549000.0],["2024-11-11",4.28,4.595,4.06,4.51,49078700.0],["2024-11-12",4.41,4.86,4.345,4.66,37569300.0],["2024-11-13",4.77,4.78,4.15,4.28,33046800.0],["2024-11-14",4.32,4.54,4.28,4.29,16100000.0],["2024-11-15",4.28,4.29,4.05,4.11,16516000.0],["2024-11-18",4.13,4.48,4.05,4.41,19439500.0],["2024-11-19",4.35,5.15,4.329,5.13,34883300.0],["2024-11-20",5.14,5.16,4.875,5.06,28598800.0],["2024-11-21",5.1,5.91,4.94,5.78,42379800.0],["2024-11-22",6.08,6.22,5.74,6.04,46572300.0],["2024-11-25",6.645,7.9,6.415,7.48,79913300.0],["2024-11-26",7.25,7.619,6.82,7.22,39613100.0],["2024-11-27",7.51,8.54,7.45,8.08,62743000.0],["2024-11-29",8.81,9.84,8.31,9.57,60496800.0],["2024-12-02",9.69,9.72,6.82,7.3,115890600.0],["2024-12-03",6.41,7.16,6.26,6.75,51919400.0],["2024-12-04",6.74,7.3,6.65,6.96,40378400.0],["2024-12-05",7.15,8.37,7.04,7.66,57415800.0],["2024-12-06",8.02,8.63,7.72,8.28,43482000.0],["2024-12-09",8.25,8.26,7.43,7.82,31789600.0],["2024-12-10",7.64,8.25,7.57,7.72,18811700.0],["2024-12-11",7.6,7.6,7.04,7.39,26294600.0],["2024-12-12",7.0,7.45,6.85,7.17,56677500.0],["2024-12-13",7.5,8.53,7.33,8.39,84219600.0],["2024-12-16",8.59,9.29,8.13,8.87,70257000.0],["2024-12-17",8.836,9.52,8.57,9.09,42851200.0],["2024-12-18",9.28,10.58,8.76,8.95,81992300.0],["2024-12-19",9.14,9.68,8.19,8.42,52338900.0],["2024-12-20",8.25,10.0,8.18,9.49,70232700.0],["2024-12-23",9.7,10.14,9.15,9.38,36494600.0],["2024-12-24",9.5,11.06,9.1,10.8,48487000.0],["2024-12-26",11.12,11.36,10.6,11.33,54655400.0],["2024-12-27",11.16,11.69,10.81,11.18,36379300.0],["2024-12-30",10.62,10.89,9.82,10.06,43126000.0],["2024-12-31",10.08,10.418,9.57,9.75,31132900.0],["2025-01-02",9.92,10.09,9.33,9.57,36285000.0],["2025-01-03",9.65,11.51,9.52,11.51,55752700.0],["2025-01-06",11.6,11.8,11.27,11.45,44928800.0],["2025-01-07",11.47,12.475,10.93,11.14,37191700.0],["2025-01-08",10.68,11.17,10.06,10.48,35098100.0],["2025-01-10",9.77,10.05,8.94,8.97,37740100.0],["2025-01-13",8.53,8.68,8.06,8.23,25967500.0],["2025-01-14",8.68,8.899,8.0,8.22,27182500.0],["2025-01-15",8.68,9.07,8.575,8.79,26587900.0],["2025-01-16",8.8,9.61,8.63,9.09,26089100.0],["2025-01-17",9.18,9.45,8.78,8.82,27474000.0],["2025-01-21",9.04,9.93,8.82,9.7,32859300.0],["2025-01-22",9.71,10.18,9.4,9.77,29045900.0],["2025-01-23",9.51,9.94,9.35,9.89,22698300.0],["2025-01-24",9.98,10.6,9.88,9.97,34108400.0],["2025-01-27",9.4,9.72,8.9,9.16,24766400.0],["2025-01-28",9.31,9.31,8.79,9.16,15443000.0],["2025-01-29",9.18,9.435,8.85,9.04,14701400.0],["2025-01-30",9.08,9.42,8.94,9.27,16243200.0],["2025-01-31",9.33,10.18,9.23,9.45,30832600.0],["2025-02-03",8.81,9.295,8.65,9.18,23419700.0],["2025-02-04",9.3,9.52,9.1,9.17,14780200.0],["2025-02-05",9.32,9.74,9.06,9.15,16212400.0],["2025-02-06",9.24,9.46,8.86,9.15,21199000.0],["2025-02-07",9.2,9.69,8.87,9.02,27809800.0],["2025-02-10",9.15,10.31,8.98,10.2,41825300.0],["2025-02-11",9.51,9.94,9.15,9.29,59043900.0],["2025-02-12",9.33,9.71,9.13,9.36,34867900.0],["2025-02-13",9.4,10.3,9.21,9.52,52207200.0],["2025-02-14",9.65,10.4,9.42,10.35,50326800.0],["2025-02-18",11.0,11.84,10.51,10.67,68005000.0],["2025-02-19",10.99,11.05,9.98,10.06,33810800.0],["2025-02-20",10.23,10.35,9.26,10.13,39348400.0],["2025-02-21",10.37,10.59,9.11,9.13,40963900.0],["2025-02-24",9.17,9.17,8.15,8.35,34211200.0],["2025-02-25",8.2,8.24,7.5,7.77,33874000.0],["2025-02-26",8.23,8.51,7.945,8.21,25905600.0],["2025-02-27",8.6,8.64,7.87,7.92,35261400.0],["2025-02-28",6.735,8.96,6.64,8.88,55272400.0],["2025-03-03",9.15,9.4,7.69,7.88,36864900.0],["2025-03-04",7.67,8.448,7.4,7.98,30041700.0],["2025-03-05",8.035,8.35,7.8,8.13,20387100.0],["2025-03-06",7.84,7.975,7.42,7.56,22467800.0],["2025-03-07",7.5,7.66,7.02,7.52,24737300.0],["2025-03-10",7.18,7.27,6.592,6.8,28417900.0],["2025-03-11",6.73,7.08,6.6,6.81,23620400.0],["2025-03-12",7.29,7.52,6.94,7.48,27795300.0],["2025-03-13",7.66,7.75,7.18,7.25,28094300.0],["2025-03-14",7.48,7.9,7.455,7.9,23291700.0],["2025-03-17",8.09,8.46,7.92,8.31,28992700.0],["2025-03-18",8.175,8.37,7.98,8.11,17129000.0],["2025-03-19",8.17,8.44,8.02,8.36,19735300.0],["2025-03-20",8.23,8.46,8.18,8.28,15947800.0],["2025-03-21",8.12,8.79,8.05,8.72,51453900.0],["2025-03-24",8.98,9.18,8.77,8.93,23582000.0],["2025-03-25",8.85,8.92,8.52,8.79,14257700.0],["2025-03-26",8.71,8.87,8.07,8.13,15240000.0],["2025-03-27",8.03,8.289,7.81,7.86,18326400.0],["2025-03-28",7.68,7.76,7.1,7.26,23841600.0],["2025-03-31",6.99,7.23,6.91,7.11,23951900.0],["2025-04-01",7.11,7.18,6.73,6.96,20600300.0],["2025-04-02",6.75,7.44,6.75,7.2,19781900.0],["2025-04-03",6.69,7.07,6.62,6.94,22368300.0],["2025-04-04",6.56,6.73,5.83,6.2,33061000.0],["2025-04-07",5.53,6.89,5.48,6.66,34271500.0],["2025-04-08",7.19,7.28,6.22,6.4,27505800.0],["2025-04-09",6.37,7.54,6.292,7.43,36154000.0],["2025-04-10",7.12,7.26,6.74,7.02,22908800.0],["2025-04-11",6.87,7.08,6.75,7.03,15535100.0],["2025-04-14",7.33,7.46,6.99,7.25,15773800.0],["2025-04-15",7.25,7.48,7.0,7.12,13890900.0],["2025-04-16",7.0,7.08,6.81,7.05,13283200.0],["2025-04-17",7.19,7.6,7.04,7.23,21016100.0],["2025-04-21",7.13,7.21,6.94,7.14,13927500.0],["2025-04-22",7.22,7.469,7.1,7.34,14449900.0],["2025-04-23",7.81,8.19,7.685,8.05,26931700.0],["2025-04-24",8.18,8.58,8.09,8.56,23127000.0],["2025-04-25",8.56,8.865,8.435,8.59,20115800.0],["2025-04-28",8.74,8.89,8.21,8.53,16311100.0],["2025-04-29",8.58,9.0,8.51,8.99,21475800.0],["2025-04-30",8.62,8.655,8.14,8.33,28671700.0],["2025-05-01",8.47,8.56,8.16,8.48,24320500.0],["2025-05-02",8.59,9.61,8.59,9.29,39780500.0],["2025-05-05",9.11,9.19,8.642,8.69,19241500.0],["2025-05-06",8.38,8.57,8.23,8.53,15580800.0],["2025-05-07",8.49,8.66,8.355,8.56,12598600.0],["2025-05-08",8.92,9.02,8.63,8.76,17114700.0],["2025-05-09",8.76,8.908,8.57,8.81,14535400.0],["2025-05-12",9.24,9.33,8.841,9.08,32159000.0],["2025-05-13",9.45,11.52,9.43,11.16,91818600.0],["2025-05-14",11.075,11.89,10.97,11.84,47465200.0],["2025-05-15",11.54,12.25,11.49,12.19,42579500.0],["2025-05-16",12.84,13.92,12.63,13.3,72372000.0],["2025-05-19",12.54,12.78,11.175,11.39,57562700.0],["2025-05-20",11.2,11.52,10.91,11.29,35882400.0],["2025-05-21",10.86,11.335,10.68,10.82,30665300.0],["2025-05-22",10.55,10.85,10.24,10.6,31436400.0],["2025-05-23",10.45,10.79,10.38,10.59,20052300.0],["2025-05-27",11.0,11.425,10.67,10.92,34119700.0],["2025-05-28",11.36,11.58,10.72,10.95,36693900.0],["2025-05-29",11.2,11.23,10.49,10.6,24124700.0],["2025-05-30",10.43,10.5,9.87,10.09,23921000.0],["2025-06-02",10.01,10.01,9.68,9.73,18703000.0],["2025-06-03",10.2,10.44,9.66,9.72,27432800.0],["2025-06-04",9.76,9.85,9.35,9.64,26683300.0],["2025-06-05",9.65,9.77,9.245,9.36,29860300.0],["2025-06-06",9.66,10.21,9.521,10.19,41210700.0],["2025-06-09",11.43,11.67,10.24,11.26,79601000.0],["2025-06-10",11.27,11.54,11.01,11.38,32657300.0],["2025-06-11",11.75,12.52,11.46,12.17,53311700.0],["2025-06-12",11.94,12.41,11.71,11.73,27087600.0],["2025-06-13",10.08,10.29,9.77,9.99,111011300.0],["2025-06-16",10.34,10.54,10.12,10.38,52754800.0],["2025-06-17",10.24,10.61,9.88,9.92,45933200.0],["2025-06-18",10.09,10.28,9.91,10.2,36840400.0],["2025-06-20",10.4,10.575,9.97,10.04,42879900.0],["2025-06-23",9.92,10.08,9.49,10.0,38200100.0],["2025-06-24",10.17,10.86,9.97,10.73,45109700.0],["2025-06-25",10.83,11.05,9.93,9.93,38010000.0],["2025-06-26",10.051,10.59,10.01,10.59,33685400.0],["2025-06-27",10.49,10.717,10.23,10.47,60959900.0],["2025-06-30",10.565,11.06,10.565,10.85,45734900.0],["2025-07-01",10.59,10.62,9.84,9.88,55975900.0],["2025-07-02",10.11,10.11,9.81,9.98,39847500.0],["2025-07-03",10.07,10.18,9.97,10.17,19267600.0],["2025-07-07",10.1,10.22,9.76,10.02,31032300.0],["2025-07-08",10.045,10.5,10.045,10.37,36204600.0],["2025-07-09",10.47,10.65,10.25,10.45,28139800.0],["2025-07-10",10.39,10.84,10.325,10.78,27779900.0],["2025-07-11",10.79,11.3,10.405,10.51,36976100.0],["2025-07-14",10.43,10.9,10.13,10.8,29907500.0],["2025-07-15",10.88,11.67,10.73,11.26,63930800.0],["2025-07-16",11.43,12.2,10.99,12.09,66657600.0],["2025-07-17",12.38,13.4,12.13,13.4,74876100.0],["2025-07-18",13.07,13.73,12.88,13.29,55090900.0],["2025-07-21",13.365,13.488,11.765,11.85,57660700.0],["2025-07-22",11.45,11.76,10.68,10.99,51779600.0],["2025-07-23",11.35,11.46,10.9,11.36,39701500.0],["2025-07-24",11.24,11.275,10.91,10.99,28779000.0],["2025-07-25",10.98,11.33,10.875,11.21,31944300.0],["2025-07-28",11.41,11.6,10.67,10.79,30539900.0],["2025-07-29",10.83,10.92,10.13,10.19,31045700.0],["2025-07-30",10.25,10.28,9.98,10.15,22149300.0],["2025-07-31",10.16,10.325,9.91,10.03,24637500.0],["2025-08-01",9.785,9.95,9.56,9.64,29800800.0],["2025-08-04",9.74,10.45,9.63,10.43,32244600.0],["2025-08-05",10.5,10.63,10.1,10.33,28942600.0],["2025-08-06",10.32,10.32,9.77,9.85,26201100.0],["2025-08-07",9.92,10.1,9.62,9.8,27600800.0],["2025-08-08",9.855,9.93,9.55,9.72,22923000.0],["2025-08-11",9.895,9.9,9.46,9.54,42790900.0],["2025-08-12",9.25,10.34,9.12,10.25,65505100.0],["2025-08-13",10.525,10.578,9.983,10.2,32628400.0],["2025-08-14",10.035,10.18,9.73,9.99,26054600.0],["2025-08-15",10.18,10.26,9.81,9.82,21078700.0],["2025-08-18",10.0,10.23,9.61,9.85,27664000.0],["2025-08-19",9.8,9.88,9.25,9.29,28368800.0],["2025-08-20",9.14,9.28,8.86,9.23,23195500.0],["2025-08-21",9.22,9.44,9.125,9.38,19607300.0],["2025-08-22",9.38,9.81,9.17,9.67,25190800.0],["2025-08-25",9.53,9.63,9.35,9.37,17270600.0],["2025-08-26",9.4,9.43,9.15,9.27,23939200.0],["2025-08-27",9.15,9.385,9.06,9.15,27972400.0],["2025-08-28",9.21,9.32,9.15,9.2,17269900.0],["2025-08-29",9.18,9.229,8.86,8.95,21445100.0],["2025-09-02",8.61,8.8,8.39,8.6,26844600.0],["2025-09-03",8.66,8.7,8.37,8.39,19117900.0],["2025-09-04",8.42,8.54,8.29,8.45,17190900.0],["2025-09-05",8.615,8.69,8.165,8.5,18002200.0],["2025-09-08",8.58,8.74,8.4,8.51,15416800.0],["2025-09-09",8.48,8.62,8.36,8.43,15424600.0],["2025-09-10",8.6,8.6,8.23,8.25,19570100.0],["2025-09-11",8.28,8.7,8.215,8.49,27339600.0],["2025-09-12",8.6,8.8,8.53,8.75,30218300.0],["2025-09-15",9.36,9.52,8.98,9.12,38212100.0],["2025-09-16",9.17,9.34,8.9,9.11,31235200.0],["2025-09-17",9.11,9.21,8.77,9.0,42314600.0],["2025-09-18",9.03,9.34,8.965,9.25,35739000.0],["2025-09-19",9.315,9.94,9.24,9.86,75582200.0],["2025-09-22",9.76,9.76,9.2,9.55,40806900.0],["2025-09-23",9.69,10.33,9.58,10.0,65698500.0],["2025-09-24",10.08,10.12,9.63,9.71,43480700.0],["2025-09-25",9.305,9.47,8.92,9.33,44397800.0],["2025-09-26",9.41,9.82,9.28,9.28,33399300.0],["2025-09-29",9.39,9.68,9.17,9.65,45634700.0],["2025-09-30",9.52,9.67,9.17,9.58,39706600.0],["2025-10-01",9.48,10.17,9.47,9.81,51088900.0],["2025-10-02",9.95,10.418,9.82,10.18,56385400.0],["2025-10-03",10.365,11.59,10.25,11.57,108807000.0],["2025-10-06",12.1,13.81,11.86,13.64,160904300.0],["2025-10-07",13.11,13.71,12.34,12.48,129659200.0],["2025-10-08",11.72,12.53,10.95,12.46,88735300.0],["2025-10-09",12.39,12.69,11.74,12.66,50636400.0],["2025-10-10",12.59,12.79,11.68,11.97,48376300.0],["2025-10-13",12.11,12.85,11.9,12.77,58789800.0],["2025-10-14",12.25,13.5,11.47,13.02,77028900.0],["2025-10-15",13.44,14.62,12.83,13.03,92535400.0],["2025-10-16",13.32,14.3,11.82,11.87,85732200.0],["2025-10-17",11.68,11.87,11.08,11.24,56636000.0],["2025-10-20",11.87,12.13,11.41,11.98,80755300.0],["2025-10-21",11.85,11.97,11.33,11.41,45966000.0],["2025-10-22",11.26,11.39,10.38,10.86,64778500.0],["2025-10-23",11.04,11.08,10.65,10.91,41050600.0],["2025-10-24",11.28,11.48,11.04,11.29,40243700.0],["2025-10-27",11.58,11.72,11.29,11.34,41533800.0],["2025-10-28",11.34,11.595,11.03,11.14,49821400.0],["2025-10-29",11.22,11.49,10.86,11.18,51666600.0],["2025-10-30",10.925,11.13,10.78,10.96,39948400.0],["2025-10-31",11.09,11.46,10.76,11.22,73362900.0],["2025-11-03",11.09,11.09,10.1,10.42,73801400.0],["2025-11-04",10.0,10.195,9.54,9.56,69858300.0],["2025-11-05",9.84,9.85,9.43,9.57,63486300.0],["2025-11-06",9.5,9.5,8.85,8.88,63250000.0],["2025-11-07",7.83,8.21,7.2,8.18,153846600.0],["2025-11-10",8.47,8.63,8.28,8.45,69174600.0],["2025-11-11",8.32,9.0,8.19,8.94,121089000.0],["2025-11-12",8.85,9.11,8.305,8.65,95418000.0],["2025-11-13",8.48,8.495,7.81,7.96,90377100.0],["2025-11-14",7.74,8.23,7.62,7.88,76969800.0],["2025-11-17",7.82,7.88,7.24,7.42,68986500.0],["2025-11-18",7.6,7.77,7.25,7.61,57803800.0],["2025-11-19",7.65,7.82,7.365,7.47,62620100.0],["2025-11-20",7.75,7.88,6.86,6.87,71246000.0],["2025-11-21",6.88,7.285,6.55,7.18,59031900.0],["2025-11-24",7.18,7.47,7.1,7.44,34080100.0],["2025-11-25",7.39,7.48,7.16,7.38,37191900.0],["2025-11-26",7.4,7.6,7.365,7.49,28830500.0],["2025-11-28",7.56,7.927,7.47,7.79,23535900.0],["2025-12-01",7.52,7.65,7.38,7.46,37147100.0],["2025-12-02",7.51,7.83,7.46,7.65,45457300.0],["2025-12-03",7.67,8.35,7.55,8.35,47751100.0],["2025-12-04",8.3,9.06,8.23,8.95,66945800.0],["2025-12-05",8.8,8.95,8.57,8.6,40694000.0],["2025-12-08",8.65,8.75,8.4,8.61,33887300.0],["2025-12-09",8.47,8.73,8.38,8.63,24631100.0],["2025-12-10",8.575,8.665,8.32,8.37,34425800.0],["2025-12-11",8.35,8.6,8.16,8.56,28878600.0],["2025-12-12",8.61,8.82,8.22,8.3,38869500.0],["2025-12-15",8.46,8.468,7.82,7.83,36343900.0],["2025-12-16",7.78,8.09,7.73,7.95,41800000.0],["2025-12-17",7.955,8.16,7.55,7.58,44984100.0],["2025-12-18",7.88,8.1,7.76,7.82,40871700.0],["2025-12-19",7.97,8.25,7.855,8.16,31259000.0],["2025-12-22",8.29,8.65,8.26,8.4,35435400.0],["2025-12-23",8.23,8.37,8.1,8.14,32751900.0],["2025-12-24",8.25,8.39,8.07,8.13,12929100.0],["2025-12-26",8.13,8.14,7.865,7.89,18863400.0],["2025-12-29",7.73,7.97,7.65,7.7,17513000.0],["2025-12-30",7.71,7.82,7.54,7.55,17905400.0],["2025-12-31",7.56,7.59,7.4,7.52,33649900.0],["2026-01-02",7.67,8.16,7.505,8.13,45157300.0],["2026-01-05",8.25,8.82,8.18,8.56,61643100.0],["2026-01-06",8.605,8.88,8.47,8.82,41952300.0],["2026-01-07",8.8,8.8,8.4,8.42,27693800.0],["2026-01-08",8.49,9.01,8.44,8.71,50002500.0],["2026-01-09",8.9,8.97,8.55,8.81,60240900.0],["2026-01-12",8.84,9.24,8.68,8.86,59346300.0],["2026-01-13",8.94,9.06,8.15,8.47,52413000.0],["2026-01-14",8.38,9.0,8.3,8.91,60679300.0],["2026-01-15",8.89,9.29,8.723,8.86,55764000.0],["2026-01-16",8.93,9.23,8.78,8.86,37941700.0],["2026-01-20",8.485,8.97,8.45,8.65,44970900.0],["2026-01-21",8.725,8.98,8.11,8.47,50047400.0],["2026-01-22",8.64,9.15,8.55,9.01,53573000.0],["2026-01-23",9.05,9.11,8.48,8.61,32710600.0],["2026-01-26",8.565,8.63,8.0,8.03,31483700.0],["2026-01-27",8.15,8.21,7.93,8.09,26169500.0],["2026-01-28",8.11,8.142,7.68,7.73,35204900.0],["2026-01-29",7.76,7.77,7.29,7.43,38819800.0],["2026-01-30",7.35,7.42,7.11,7.19,32445600.0],["2026-02-02",7.2,7.27,6.97,7.05,36462400.0],["2026-02-03",7.18,7.24,6.9,7.2,33848500.0],["2026-02-04",7.16,7.2,6.73,6.95,33214200.0],["2026-02-05",6.755,6.79,6.36,6.49,52332300.0],["2026-02-06",6.795,7.37,6.7,7.3,50541700.0],["2026-02-09",7.23,7.47,7.13,7.37,29426600.0],["2026-02-10",7.36,7.57,7.155,7.17,30275500.0],["2026-02-11",7.17,7.2,6.79,6.97,33094900.0],["2026-02-12",6.97,6.97,6.61,6.76,28999500.0],["2026-02-13",6.83,6.99,6.68,6.77,25227000.0],["2026-02-17",6.71,6.895,6.57,6.82,30776400.0],["2026-02-18",6.8,7.13,6.75,6.97,24435900.0],["2026-02-19",6.85,7.27,6.78,7.23,37483400.0],["2026-02-20",7.09,7.28,6.874,6.93,28432500.0],["2026-02-23",6.71,6.98,6.66,6.96,32896000.0],["2026-02-24",6.86,7.2,6.695,7.19,39258400.0],["2026-02-25",7.28,7.32,7.09,7.1,30447100.0],["2026-02-26",7.1,7.4,6.96,7.38,37141100.0],["2026-02-27",7.16,7.16,6.91,7.12,29616300.0],["2026-03-02",6.85,7.55,6.8,7.52,38125500.0],["2026-03-03",7.34,7.355,6.51,6.72,44986900.0],["2026-03-04",6.83,7.0,6.602,6.76,26242500.0],["2026-03-05",6.65,6.785,6.31,6.46,38784400.0],["2026-03-06",6.31,6.46,6.22,6.26,30984200.0],["2026-03-09",6.165,6.54,6.07,6.52,30265900.0],["2026-03-10",6.64,6.68,6.285,6.32,23986800.0],["2026-03-11",6.31,6.48,6.23,6.43,23707700.0],["2026-03-12",6.35,6.46,6.15,6.15,24702500.0],["2026-03-13",6.27,6.33,5.97,6.03,23285500.0],["2026-03-16",6.08,6.21,5.965,6.12,34275100.0],["2026-03-17",6.16,6.3,6.06,6.29,29617000.0],["2026-03-18",6.19,6.25,6.01,6.01,27681700.0],["2026-03-19",5.875,6.17,5.79,6.01,21315400.0],["2026-03-20",6.0,6.06,5.67,5.76,34097400.0],["2026-03-23",5.87,5.96,5.75,5.89,26117000.0],["2026-03-24",5.76,5.83,5.47,5.51,28463100.0],["2026-03-25",5.74,5.87,5.46,5.56,28604700.0],["2026-03-26",5.36,5.575,5.3,5.37,18575800.0],["2026-03-27",5.3,5.34,5.07,5.09,28528900.0],["2026-03-30",5.09,5.145,4.8,4.94,33930900.0],["2026-03-31",5.04,5.23,4.93,5.17,33759000.0],["2026-04-01",5.32,5.35,5.16,5.21,24270000.0],["2026-04-02",5.0,5.43,5.0,5.42,21070900.0],["2026-04-06",5.38,5.71,5.38,5.54,24830200.0],["2026-04-07",5.47,5.49,5.22,5.34,32593100.0],["2026-04-08",5.76,5.83,5.47,5.58,28198800.0],["2026-04-09",5.48,5.59,5.32,5.32,23136100.0],["2026-04-10",5.38,5.52,5.34,5.4,14861700.0],["2026-04-13",5.27,5.55,5.23,5.45,17942100.0],["2026-04-14",5.66,5.75,5.56,5.67,22225800.0],["2026-04-15",5.73,6.09,5.73,6.06,26275200.0],["2026-04-16",6.3,6.36,5.915,6.08,25123000.0],["2026-04-17",6.25,6.485,6.1,6.11,28307100.0],["2026-04-20",6.01,6.14,5.93,6.11,21771600.0],["2026-04-21",6.155,6.26,5.9,5.94,27884400.0],["2026-04-22",6.14,6.32,5.95,6.06,26671400.0],["2026-04-23",6.01,6.057,5.61,5.77,28557600.0],["2026-04-24",5.86,5.879,5.59,5.7,21023700.0],["2026-04-27",5.65,5.94,5.63,5.9,22980100.0],["2026-04-28",5.86,5.91,5.75,5.84,18407300.0],["2026-04-29",5.75,5.75,5.47,5.6,23429800.0],["2026-04-30",5.65,5.835,5.58,5.74,27121800.0],["2026-05-01",5.76,5.915,5.61,5.87,31328300.0],["2026-05-04",5.86,5.89,5.7,5.77,29717300.0],["2026-05-05",5.77,5.86,5.565,5.84,52485300.0],["2026-05-06",5.98,6.46,5.93,6.41,54790500.0],["2026-05-07",6.33,6.5,6.15,6.28,59688700.0],["2026-05-08",6.3,6.535,6.075,6.48,45655700.0],["2026-05-11",6.37,6.75,6.24,6.54,67790000.0],["2026-05-12",6.39,6.68,6.05,6.39,54266100.0],["2026-05-13",6.29,6.75,6.23,6.52,44824600.0],["2026-05-14",6.51,6.56,6.11,6.41,47575700.0],["2026-05-15",6.16,6.22,6.0,6.05,45962300.0],["2026-05-18",6.05,6.2,5.82,5.92,57973400.0],["2026-05-19",5.83,6.08,5.69,5.91,49584400.0],["2026-05-20",5.86,6.04,5.74,5.78,47082400.0],["2026-05-21",5.71,6.14,5.59,6.12,64120200.0],["2026-05-22",6.19,6.43,6.145,6.36,79302300.0],["2026-05-26",6.55,6.77,6.385,6.51,75154200.0],["2026-05-27",6.51,6.62,6.31,6.55,58174100.0],["2026-05-28",6.45,7.09,6.405,6.81,58483000.0],["2026-05-29",6.71,6.83,6.39,6.81,56889600.0],["2026-06-01",6.65,6.93,6.52,6.84,62985800.0],["2026-06-02",6.8,6.899,6.62,6.74,48600800.0],["2026-06-03",6.6,6.635,6.27,6.53,51682100.0],["2026-06-04",6.55,6.62,6.35,6.38,57258100.0],["2026-06-05",6.25,6.31,5.38,5.54,54259400.0],["2026-06-08",5.665,5.9,5.58,5.73,39266800.0],["2026-06-09",5.77,5.875,5.2,5.32,56978300.0],["2026-06-10",5.27,5.36,5.04,5.05,36823600.0],["2026-06-11",5.03,5.32,4.93,5.3,42626400.0],["2026-06-12",5.3,5.355,5.0,5.08,29959700.0],["2026-06-15",5.33,5.62,5.32,5.55,57338100.0],["2026-06-16",5.5,5.58,5.23,5.44,59509800.0],["2026-06-17",5.38,5.72,5.324,5.36,47480300.0],["2026-06-18",5.45,5.59,5.24,5.57,40987200.0],["2026-06-22",5.49,5.635,5.394,5.43,34249300.0],["2026-06-23",5.23,5.51,5.23,5.25,38508300.0],["2026-06-24",5.21,5.22,5.0,5.05,40887100.0],["2026-06-25",5.1,5.13,4.745,4.79,39668300.0],["2026-06-26",4.71,5.08,4.71,4.87,53566100.0],["2026-06-29",4.9,5.03,4.61,4.68,34900100.0],["2026-06-30",4.68,4.86,4.645,4.73,33344300.0],["2026-07-01",4.79,5.075,4.76,4.92,41806100.0],["2026-07-02",5.02,5.19,4.84,4.98,29036500.0],["2026-07-06",5,5.46,4.9701,5.37,36944407.567117],["2026-07-07",5.3,5.35,4.83,4.93,29481014.520737],["2026-07-08",4.85,4.97,4.81,4.84,19227746.300593],["2026-07-09",4.84,4.94,4.765,4.85,17909535.604816],["2026-07-10",4.89,4.93,4.6901,4.73,23816657.725649],["2026-07-13",4.67,4.74,4.51,4.55,25712903.199668],["2026-07-14",4.61,4.875,4.55,4.85,28335432.89961],["2026-07-15",4.9,5.06,4.7115,4.78,23022575.648704],["2026-07-16",4.74,4.75,4.45,4.49,25369211.301041],["2026-07-17",4.34,4.59,4.3,4.44,25339041.955736],["2026-07-20",4.63,5.43,4.6,5.31,98789405.856679],["2026-07-21",5.32,5.6,5.22,5.28,52142447.180904],["2026-07-22",5.31,5.415,5.08,5.18,36942271.132719],["2026-07-23",5.1,5.3299,5.0401,5.11,30374999.411395],["2026-07-24",5.16,5.17,4.74,4.77,35160116.343809],["2026-07-27",4.8,4.9899,4.77,4.95,30015435.422178],["2026-07-28",4.81,4.91,4.66,4.82,23008868.526525],["2026-07-29",4.8,4.8265,4.47,4.48,25797922.220152],["2026-07-30",4.58,4.77,4.52,4.74,31489319.643669],["2026-07-31",4.78,4.85,4.57,4.64,29748290.361863],["2026-08-03",4.67,4.92,4.6,4.84,30574879.87534],["2026-08-04",4.94,5.36,4.91,5.31,29316682.474261],["2026-08-05",5.3,5.35,5.125,5.2,23603742.634034],["2026-08-06",5.17,5.3551,5.08,5.23,26040744.772826],["2026-08-07",5.36,5.6,5.3001,5.59,34009932.810391],["2026-08-10",6.41,6.87,6.26,6.455,65934190.829636],["2026-08-11",6.23,7.08,6.13,6.79,89996511.216157],["2026-08-12",6.853,6.915,6.1611,6.29,52201700.322542],["2026-08-13",6.21,7.065,6.19,6.97,61477099.884714]]}