{"t":"EVTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-02",97.0,97.0,96.4,96.4,280.0],["2020-11-03",96.8,96.8,96.4,96.4,60.0],["2020-11-04",96.5,96.5,96.5,96.5,30.0],["2020-11-05",96.5,96.5,96.5,96.5,0.0],["2020-11-06",96.8,97.0,95.95,97.0,290.0],["2020-11-09",97.0,97.0,96.01,96.21,420.0],["2020-11-10",96.9,97.0,96.65,96.65,160.0],["2020-11-11",96.4,96.68,96.4,96.5,40180.0],["2020-11-12",96.6,96.6,96.3,96.5,1480.0],["2020-11-13",96.6,96.7,96.5,96.7,210.0],["2020-11-16",96.5,97.0,96.5,96.5,20380.0],["2020-11-17",97.5,97.5,96.3,96.6,45010.0],["2020-11-18",97.5,97.5,96.5,96.66,650.0],["2020-11-19",97.6,97.6,96.5,96.5,2550.0],["2020-11-20",96.5,97.1,96.5,96.9,5930.0],["2020-11-23",97.8,97.8,96.92,97.2,1320.0],["2020-11-24",97.5,97.5,96.6,96.7,1390.0],["2020-11-25",97.13,97.5,97.13,97.5,2740.0],["2020-11-27",97.5,97.5,97.1,97.5,1080.0],["2020-11-30",97.5,97.5,96.8,97.45,3170.0],["2020-12-01",97.1,98.0,97.1,97.9,750.0],["2020-12-02",97.9,97.9,97.64,97.79,400.0],["2020-12-03",97.5,98.2,97.3,98.1,26670.0],["2020-12-04",98.2,99.0,97.7,98.2,2350.0],["2020-12-07",99.1,99.1,98.0,98.08,2090.0],["2020-12-08",99.1,99.1,98.1,98.8,1830.0],["2020-12-09",99.2,99.2,97.94,98.5,13300.0],["2020-12-10",99.0,99.1,98.1,98.6,3110.0],["2020-12-11",99.3,99.7,98.2,98.9,44530.0],["2020-12-14",100.0,100.7,99.1,99.7,13940.0],["2020-12-15",100.0,100.0,99.1,99.1,2140.0],["2020-12-16",100.0,100.2,99.2,99.8,3900.0],["2020-12-17",100.0,100.1,99.2,99.5,12100.0],["2020-12-18",99.6,99.72,98.9,99.6,104210.0],["2020-12-21",99.7,100.0,99.0,100.0,4340.0],["2020-12-22",100.0,100.58,99.3,99.5,6200.0],["2020-12-23",100.0,100.0,99.0,99.5,4530.0],["2020-12-24",99.5,100.1,99.5,99.6,5180.0],["2020-12-28",100.2,102.3,99.8,101.5,8580.0],["2020-12-29",101.2,102.0,99.8,100.5,4620.0],["2020-12-30",101.7,101.7,100.25,101.2,15320.0],["2020-12-31",100.7,100.9,100.1,100.5,6290.0],["2021-01-04",100.5,101.2,100.0,100.3,3460.0],["2021-01-05",100.5,100.7,100.2,100.7,2230.0],["2021-01-06",100.2,101.1,100.2,101.1,4490.0],["2021-01-07",100.6,101.9,100.6,101.1,15450.0],["2021-01-08",100.8,102.5,100.8,102.2,14420.0],["2021-01-11",101.7,102.4,101.0,102.0,5500.0],["2021-01-12",102.3,102.6,101.5,102.0,28610.0],["2021-01-13",103.1,103.1,101.8,102.0,40320.0],["2021-01-14",102.9,103.7,101.0,102.0,19440.0],["2021-01-15",102.4,103.9,102.0,103.1,7370.0],["2021-01-19",103.1,103.5,102.2,102.4,5340.0],["2021-01-20",102.2,103.0,101.6,101.6,16780.0],["2021-01-21",101.8,102.8,101.8,102.45,16110.0],["2021-01-22",102.5,103.2,102.1,102.7,9260.0],["2021-01-25",103.0,103.9,102.5,102.8,14050.0],["2021-01-26",103.0,103.4,102.2,102.4,21250.0],["2021-01-27",101.9,102.4,100.0,101.9,29270.0],["2021-01-28",101.9,101.9,101.2,101.2,7900.0],["2021-01-29",101.25,102.0,100.8,101.5,4900.0],["2021-02-01",101.5,102.5,101.07,102.2,8490.0],["2021-02-02",102.7,106.9,102.6,103.8,17460.0],["2021-02-03",104.3,104.85,102.7,103.1,12870.0],["2021-02-04",103.8,103.8,102.5,102.8,21170.0],["2021-02-05",102.9,103.8,102.4,102.8,3910.0],["2021-02-08",103.7,103.7,101.7,102.8,86930.0],["2021-02-09",102.7,103.7,102.7,102.9,3840.0],["2021-02-10",102.5,103.38,102.0,102.6,4080.0],["2021-02-11",103.3,103.8,102.4,102.4,4630.0],["2021-02-12",102.6,103.0,102.2,102.5,4730.0],["2021-02-16",103.0,103.9,102.7,103.7,7450.0],["2021-02-17",103.0,103.7,102.5,102.7,7680.0],["2021-02-18",102.8,103.1,102.6,102.6,15360.0],["2021-02-19",103.0,103.0,102.7,102.8,10770.0],["2021-02-22",103.0,104.1,102.9,103.85,5930.0],["2021-02-23",102.6,103.5,101.5,103.3,14460.0],["2021-02-24",102.5,103.6,102.5,103.1,9110.0],["2021-02-25",103.0,103.7,102.1,102.9,25910.0],["2021-02-26",102.6,103.5,102.5,103.5,14970.0],["2021-03-01",102.7,103.9,102.5,102.5,8940.0],["2021-03-02",102.1,102.8,100.5,100.5,16470.0],["2021-03-03",100.8,101.6,100.7,101.0,14430.0],["2021-03-04",100.2,100.9,97.79,98.6,9430.0],["2021-03-05",99.13,99.4,98.2,99.0,14930.0],["2021-03-08",99.4,99.5,98.4,98.7,2680.0],["2021-03-09",99.0,99.2,98.5,99.1,2910.0],["2021-03-10",98.9,99.4,98.5,99.4,14020.0],["2021-03-11",99.0,100.0,98.8,100.0,1240.0],["2021-03-12",99.8,100.0,99.2,100.0,920.0],["2021-03-15",100.0,100.8,99.3,99.6,580.0],["2021-03-16",99.3,99.4,98.5,98.7,1250.0],["2021-03-17",98.2,99.0,98.1,98.9,1330.0],["2021-03-18",99.4,99.4,98.6,98.7,1360.0],["2021-03-19",98.0,98.7,98.0,98.0,920.0],["2021-03-22",98.4,98.5,98.14,98.4,1400.0],["2021-03-23",98.0,98.3,96.6,97.5,3780.0],["2021-03-24",97.4,97.75,96.8,96.9,3070.0],["2021-03-25",96.4,97.26,96.2,96.7,13550.0],["2021-03-26",96.43,97.8,96.43,97.8,6890.0],["2021-03-29",97.4,97.5,96.9,97.2,990.0],["2021-03-30",97.5,98.2,97.5,98.2,9360.0],["2021-03-31",97.9,98.1,97.7,97.9,800.0],["2021-04-01",98.5,98.5,97.9,98.0,3270.0],["2021-04-05",98.6,98.8,98.6,98.6,2010.0],["2021-04-06",98.6,98.6,97.9,98.5,1260.0],["2021-04-07",98.5,98.8,98.2,98.8,2480.0],["2021-04-08",98.5,99.2,98.5,99.2,1680.0],["2021-04-09",99.0,99.9,98.9,99.7,24760.0],["2021-04-12",99.4,99.7,99.0,99.6,960.0],["2021-04-13",99.2,99.5,99.1,99.5,650.0],["2021-04-14",99.0,99.5,99.0,99.2,3600.0],["2021-04-15",99.1,99.5,98.5,99.0,4650.0],["2021-04-16",98.6,99.2,98.6,98.8,1870.0],["2021-04-19",98.6,99.2,98.5,98.7,3690.0],["2021-04-20",98.68,99.1,98.5,98.9,2990.0],["2021-04-21",98.6,98.9,98.5,98.8,4010.0],["2021-04-22",98.5,98.8,98.2,98.6,6600.0],["2021-04-23",98.6,98.6,98.3,98.3,110.0],["2021-04-26",99.1,99.1,98.3,98.9,400.0],["2021-04-27",98.9,98.9,98.3,98.4,250.0],["2021-04-28",98.5,98.9,98.3,98.3,490.0],["2021-04-29",98.5,98.5,98.3,98.35,2900.0],["2021-04-30",98.11,98.4,98.0,98.4,5500.0],["2021-05-03",98.0,98.5,98.0,98.25,170.0],["2021-05-04",98.2,98.25,98.0,98.2,11280.0],["2021-05-05",98.0,98.2,98.0,98.0,460.0],["2021-05-06",98.1,98.5,98.0,98.1,13350.0],["2021-05-07",98.12,98.49,98.0,98.0,1430.0],["2021-05-10",98.0,98.1,98.0,98.0,1670.0],["2021-05-11",97.0,98.0,97.0,98.0,17750.0],["2021-05-12",98.0,98.0,97.5,98.0,860.0],["2021-05-13",98.0,98.05,97.65,98.0,6360.0],["2021-05-14",97.58,97.58,97.2,97.2,670.0],["2021-05-17",96.6,97.3,96.6,97.2,2530.0],["2021-05-18",97.25,97.25,96.8,96.8,580.0],["2021-05-19",97.5,97.5,96.9,97.1,90.0],["2021-05-20",97.1,97.31,96.9,97.0,650.0],["2021-05-21",97.3,97.3,96.8,97.0,13840.0],["2021-05-24",96.9,96.9,96.9,96.9,150.0],["2021-05-25",96.8,97.4,96.8,97.4,1570.0],["2021-05-26",97.0,97.7,97.0,97.7,3500.0],["2021-05-27",97.8,98.1,97.8,97.9,1580.0],["2021-05-28",98.0,98.5,98.0,98.2,680.0],["2021-06-01",98.2,98.3,97.5,98.2,4770.0],["2021-06-02",98.68,98.68,97.71,98.2,420.0],["2021-06-03",98.2,98.4,98.2,98.4,60.0],["2021-06-04",98.4,98.4,98.1,98.3,7270.0],["2021-06-07",97.8,98.4,97.8,98.4,4350.0],["2021-06-08",98.3,98.3,98.3,98.3,530.0],["2021-06-09",99.4,99.9,98.8,99.3,18920.0],["2021-06-10",100.0,100.1,99.0,99.25,42810.0],["2021-06-11",99.5,100.0,99.3,99.9,215850.0],["2021-06-14",100.2,100.3,99.5,99.8,44720.0],["2021-06-15",100.2,100.2,99.4,99.8,16080.0],["2021-06-16",99.8,100.0,99.3,99.6,49070.0],["2021-06-17",99.7,100.0,99.3,99.6,14860.0],["2021-06-18",100.0,100.0,99.1,99.2,14080.0],["2021-06-21",99.2,99.6,99.2,99.3,2270.0],["2021-06-22",99.5,99.5,99.1,99.3,2750.0],["2021-06-23",99.7,99.7,99.3,99.4,10500.0],["2021-06-24",100.0,100.0,99.0,99.2,3620.0],["2021-06-25",99.0,99.2,98.6,98.9,12990.0],["2021-06-28",98.6,99.05,98.6,99.0,3610.0],["2021-06-29",98.6,99.19,98.6,98.9,11640.0],["2021-06-30",98.9,99.4,98.7,98.8,2930.0],["2021-07-01",99.2,99.2,98.6,98.9,5520.0],["2021-07-02",98.8,99.0,98.7,98.9,3320.0],["2021-07-06",98.6,98.9,98.6,98.9,14190.0],["2021-07-07",98.9,98.9,98.7,98.8,3040.0],["2021-07-08",98.7,98.8,98.6,98.7,27110.0],["2021-07-09",98.8,98.8,98.49,98.5,13680.0],["2021-07-12",98.9,99.3,98.6,98.7,3530.0],["2021-07-13",98.7,98.8,98.4,98.7,2120.0],["2021-07-14",98.4,98.8,98.4,98.6,6550.0],["2021-07-15",98.6,98.7,98.3,98.6,9950.0],["2021-07-16",98.7,98.7,98.5,98.6,6340.0],["2021-07-19",98.5,98.7,98.3,98.6,11340.0],["2021-07-20",99.0,99.0,98.0,98.5,17990.0],["2021-07-21",98.7,98.7,98.4,98.6,2080.0],["2021-07-22",98.5,98.7,98.43,98.5,5020.0],["2021-07-23",99.0,99.0,98.45,98.7,13320.0],["2021-07-26",99.0,99.0,98.5,98.6,5550.0],["2021-07-27",99.0,99.0,98.5,98.5,2320.0],["2021-07-28",99.3,99.3,98.5,98.5,1590.0],["2021-07-29",98.3,98.7,98.3,98.6,6140.0],["2021-07-30",98.5,98.8,98.5,98.6,5710.0],["2021-08-02",98.8,98.8,98.5,98.8,3350.0],["2021-08-03",98.6,98.8,98.6,98.8,310.0],["2021-08-04",98.8,98.8,98.6,98.7,3960.0],["2021-08-05",99.5,99.5,98.8,99.0,5410.0],["2021-08-06",100.0,100.0,99.3,99.4,1640.0],["2021-08-09",99.5,99.7,99.1,99.2,1650.0],["2021-08-10",99.5,99.8,99.3,99.4,1050.0],["2021-08-11",99.9,99.9,98.9,99.3,24690.0],["2021-08-12",99.3,99.3,98.6,98.9,19620.0],["2021-08-13",98.7,98.8,98.6,98.8,820.0],["2021-08-16",99.0,99.0,98.4,98.7,3520.0],["2021-08-17",98.3,98.7,98.3,98.6,1570.0],["2021-08-18",98.6,99.0,98.4,98.6,520.0],["2021-08-19",98.2,98.7,98.2,98.45,7170.0],["2021-08-20",98.2,98.7,98.2,98.5,1800.0],["2021-08-23",98.7,98.7,98.3,98.4,830.0],["2021-08-24",98.5,98.5,98.3,98.3,5740.0],["2021-08-25",98.2,98.5,98.2,98.4,490.0],["2021-08-26",98.5,98.5,98.3,98.5,920.0],["2021-08-27",98.3,98.5,98.1,98.3,13080.0],["2021-08-30",98.3,98.5,98.2,98.4,2000.0],["2021-08-31",98.5,98.5,98.2,98.5,2200.0],["2021-09-01",98.3,98.5,98.3,98.45,1970.0],["2021-09-02",98.5,98.7,98.4,98.5,8040.0],["2021-09-03",98.4,99.0,98.4,98.7,1470.0],["2021-09-07",99.0,99.0,98.5,98.8,710.0],["2021-09-08",98.7,99.0,98.6,99.0,1000.0],["2021-09-09",99.0,99.4,98.6,99.4,74980.0],["2021-09-10",99.0,99.4,99.0,99.3,1180.0],["2021-09-13",99.1,99.3,99.1,99.2,550.0],["2021-09-14",99.2,99.4,98.8,99.1,1410.0],["2021-09-15",99.3,99.3,98.7,98.7,1230.0],["2021-09-16",98.6,99.4,98.6,99.4,1600.0],["2021-09-17",98.8,99.4,98.8,99.3,1180.0],["2021-09-20",99.3,99.5,99.1,99.2,7400.0],["2021-09-21",99.7,99.7,99.3,99.5,5090.0],["2021-09-22",99.6,99.6,99.3,99.5,2310.0],["2021-09-23",99.5,99.5,99.3,99.4,6460.0],["2021-09-24",99.5,99.58,99.4,99.5,2930.0],["2021-09-27",99.5,99.5,99.4,99.45,1260.0],["2021-09-28",99.0,99.5,99.0,99.5,1500.0],["2021-09-29",99.5,99.5,99.2,99.3,1560.0],["2021-09-30",99.5,99.5,99.0,99.5,10080.0],["2021-10-01",99.2,99.89,99.2,99.5,3210.0],["2021-10-04",99.5,99.5,99.3,99.5,2230.0],["2021-10-05",99.3,99.5,99.3,99.4,7440.0],["2021-10-06",99.4,99.45,99.3,99.4,11330.0],["2021-10-07",99.4,99.4,99.3,99.4,1160.0],["2021-10-08",99.4,99.5,99.3,99.4,30450.0],["2021-10-11",99.5,99.5,99.4,99.4,1100.0],["2021-10-12",99.6,99.7,99.4,99.6,5830.0],["2021-10-13",99.3,99.65,99.2,99.4,470.0],["2021-10-14",99.6,99.7,99.5,99.5,2660.0],["2021-10-15",99.3,99.5,99.2,99.3,12910.0],["2021-10-18",99.3,99.5,99.3,99.3,1190.0],["2021-10-19",99.4,99.5,99.3,99.3,1520.0],["2021-10-20",99.3,99.48,99.3,99.3,2100.0],["2021-10-21",99.2,99.4,99.2,99.32,2540.0],["2021-10-22",99.5,99.5,99.3,99.3,910.0],["2021-10-25",99.6,99.6,99.3,99.4,5620.0],["2021-10-26",99.4,99.7,99.4,99.55,6550.0],["2021-10-27",99.4,99.89,99.4,99.5,303780.0],["2021-10-28",99.8,99.8,99.5,99.53,2200.0],["2021-10-29",99.5,99.7,99.5,99.7,2730.0],["2021-11-01",99.7,99.9,99.51,99.79,5990.0],["2021-11-02",99.7,99.9,99.59,99.6,26810.0],["2021-11-03",99.9,99.9,99.5,99.7,3210.0],["2021-11-04",99.9,99.9,99.6,99.7,1990.0],["2021-11-05",99.6,99.75,99.45,99.45,7220.0],["2021-11-08",99.6,100.5,99.4,99.4,23540.0],["2021-11-09",99.5,99.8,99.5,99.6,5620.0],["2021-11-10",99.4,99.6,98.7,99.5,53200.0],["2021-11-11",99.5,99.6,99.4,99.4,10930.0],["2021-11-12",99.5,99.58,99.4,99.5,1990.0],["2021-11-15",99.6,99.6,99.4,99.5,4440.0],["2021-11-16",99.3,99.6,99.3,99.5,3260.0],["2021-11-17",99.7,99.7,99.4,99.6,14140.0],["2021-11-18",99.7,99.7,99.4,99.5,4140.0],["2021-11-19",99.6,99.6,99.4,99.45,3800.0],["2021-11-22",99.8,99.8,99.4,99.6,3510.0],["2021-11-23",99.7,99.7,99.3,99.45,73570.0],["2021-11-24",99.4,99.5,99.4,99.4,7240.0],["2021-11-26",99.4,99.6,99.4,99.6,14450.0],["2021-11-29",99.7,99.7,99.3,99.6,2620.0],["2021-11-30",99.4,99.6,99.4,99.6,21770.0],["2021-12-01",99.3,99.5,99.3,99.4,9410.0],["2021-12-02",99.6,99.75,99.6,99.7,29850.0],["2021-12-03",99.6,99.7,99.4,99.5,36490.0],["2021-12-06",99.4,99.7,99.4,99.6,10950.0],["2021-12-07",99.7,99.8,99.5,99.8,66360.0],["2021-12-08",99.6,99.8,99.6,99.7,49590.0],["2021-12-09",98.0,98.1,94.0,97.5,10730.0],["2021-12-10",97.4,97.5,95.5,95.7,7620.0],["2021-12-13",96.8,97.3,92.7,92.9,4890.0],["2021-12-14",92.6,93.6,89.6,89.7,8620.0],["2021-12-15",89.8,114.5,89.36,106.8,66060.0],["2021-12-16",107.5,133.6,102.0,107.5,42920.0],["2021-12-17",111.6,134.3,102.33,128.4,86000.0],["2021-12-20",125.0,126.7,110.3,111.8,46010.0],["2021-12-21",117.9,117.9,85.4,91.5,46690.0],["2021-12-22",91.5,184.4,91.5,101.4,254460.0],["2021-12-23",102.4,109.4,93.98,100.5,48950.0],["2021-12-27",94.7,101.6,90.4,91.7,38980.0],["2021-12-28",93.6,93.6,85.0,86.1,18100.0],["2021-12-29",89.0,89.0,71.6,73.4,39450.0],["2021-12-30",72.6,73.9,67.6,70.4,31730.0],["2021-12-31",70.8,71.8,67.3,67.3,25740.0],["2022-01-03",69.8,73.9,68.1,68.8,13660.0],["2022-01-04",69.9,72.5,68.0,70.1,12410.0],["2022-01-05",72.8,126.4,70.5,90.5,855440.0],["2022-01-06",84.2,97.5,82.4,87.0,108630.0],["2022-01-07",85.3,93.1,85.3,88.7,36590.0],["2022-01-10",90.4,98.5,87.5,96.6,50040.0],["2022-01-11",100.0,106.9,93.75,103.0,48390.0],["2022-01-12",100.8,104.8,90.0,90.6,15060.0],["2022-01-13",89.5,94.6,89.5,90.5,45340.0],["2022-01-14",93.2,94.4,85.0,86.9,17980.0],["2022-01-18",84.0,89.0,71.0,76.3,41990.0],["2022-01-19",75.1,78.7,71.9,73.6,17110.0],["2022-01-20",74.0,107.2,74.0,82.2,955410.0],["2022-01-21",77.9,84.4,76.8,82.1,60000.0],["2022-01-24",79.5,85.04,71.5,75.2,40700.0],["2022-01-25",74.9,83.8,74.0,80.1,23600.0],["2022-01-26",81.5,87.0,80.1,84.5,31880.0],["2022-01-27",86.8,86.8,80.0,80.2,13050.0],["2022-01-28",77.5,79.0,70.75,75.5,52860.0],["2022-01-31",74.3,76.28,72.5,75.0,18250.0],["2022-02-01",76.0,77.9,73.9,76.7,17860.0],["2022-02-02",75.0,76.0,70.5,71.0,18270.0],["2022-02-03",71.2,73.3,70.15,70.6,7980.0],["2022-02-04",70.1,76.1,70.0,75.4,10190.0],["2022-02-07",74.9,77.9,71.7,75.2,12700.0],["2022-02-08",74.6,76.9,73.7,75.1,13230.0],["2022-02-09",73.5,76.0,71.3,73.1,10740.0],["2022-02-10",71.4,74.9,70.4,71.4,9730.0],["2022-02-11",71.5,74.0,70.6,72.5,6680.0],["2022-02-14",72.9,74.3,68.8,70.1,14130.0],["2022-02-15",69.0,72.4,69.0,70.8,8350.0],["2022-02-16",75.0,75.5,71.2,74.1,17320.0],["2022-02-17",70.5,76.1,70.5,76.1,12640.0],["2022-02-18",74.8,76.4,73.0,74.6,11120.0],["2022-02-22",73.0,74.0,70.3,72.6,11330.0],["2022-02-23",70.8,73.7,68.0,68.2,6880.0],["2022-02-24",67.4,72.3,66.6,70.6,10200.0],["2022-02-25",68.6,74.0,68.6,71.0,15970.0],["2022-02-28",70.9,74.5,70.1,74.1,9690.0],["2022-03-01",72.3,75.7,72.0,74.4,32900.0],["2022-03-02",74.8,75.0,72.1,74.8,6040.0],["2022-03-03",74.8,74.9,70.0,74.4,10700.0],["2022-03-04",74.0,74.8,67.8,67.8,11150.0],["2022-03-07",67.5,70.6,64.5,64.9,4140.0],["2022-03-08",64.0,68.4,62.9,67.4,3000.0],["2022-03-09",68.1,69.8,66.3,68.7,12040.0],["2022-03-10",68.0,70.0,66.8,69.7,3710.0],["2022-03-11",68.9,72.15,66.9,71.0,3560.0],["2022-03-14",71.8,71.9,67.0,69.1,3750.0],["2022-03-15",70.8,70.8,69.0,70.3,1740.0],["2022-03-16",71.0,74.5,70.8,74.4,5190.0],["2022-03-17",74.4,75.0,70.64,74.1,6530.0],["2022-03-18",74.0,75.2,72.6,73.8,10590.0],["2022-03-21",72.7,75.0,72.0,74.6,5970.0],["2022-03-22",74.9,75.0,73.0,74.9,1970.0],["2022-03-23",74.9,75.8,73.67,74.8,8680.0],["2022-03-24",75.0,76.2,73.12,73.9,4230.0],["2022-03-25",74.2,75.0,72.1,72.7,2860.0],["2022-03-28",74.8,74.8,69.3,69.3,2780.0],["2022-03-29",77.35,77.35,71.7,72.1,22360.0],["2022-03-30",74.0,74.87,71.5,72.1,7190.0],["2022-03-31",74.3,74.3,69.5,69.7,3120.0],["2022-04-01",70.4,72.67,69.5,69.9,3640.0],["2022-04-04",71.0,73.3,70.15,71.1,3470.0],["2022-04-05",73.6,73.6,69.0,71.7,2970.0],["2022-04-06",71.1,71.9,69.0,70.5,2240.0],["2022-04-07",69.3,72.9,69.3,72.9,2770.0],["2022-04-08",72.7,73.3,70.7,72.9,2150.0],["2022-04-11",72.9,75.0,72.58,75.0,3900.0],["2022-04-12",74.1,119.5,72.55,98.2,1847940.0],["2022-04-13",87.0,97.5,80.0,86.3,238620.0],["2022-04-14",86.0,91.3,80.7,82.1,75060.0],["2022-04-18",80.2,84.1,70.7,80.9,47770.0],["2022-04-19",80.4,81.9,78.6,78.8,26090.0],["2022-04-20",79.0,80.5,74.1,76.4,20790.0],["2022-04-21",84.0,84.0,72.7,72.9,16900.0],["2022-04-22",72.5,76.0,68.1,68.2,18670.0],["2022-04-25",69.9,74.5,69.04,74.0,13420.0],["2022-04-26",76.6,76.6,72.11,72.3,4190.0],["2022-04-27",73.2,75.32,72.0,73.5,5370.0],["2022-04-28",73.8,75.5,72.0,75.0,5620.0],["2022-04-29",74.3,75.5,72.68,72.7,4800.0],["2022-05-02",75.2,75.2,71.7,73.3,4770.0],["2022-05-03",74.6,74.8,73.2,74.1,1710.0],["2022-05-04",74.1,80.0,72.5,77.5,7190.0],["2022-05-05",75.6,77.7,75.13,76.0,5860.0],["2022-05-06",75.3,77.15,71.2,71.4,1910.0],["2022-05-09",71.5,71.95,67.2,67.6,7490.0],["2022-05-10",68.6,68.6,59.2,60.9,11060.0],["2022-05-11",60.3,63.62,58.0,60.3,9380.0],["2022-05-12",61.2,64.0,58.68,60.0,8400.0],["2022-05-13",60.0,63.0,60.0,61.9,2160.0],["2022-05-16",62.5,64.4,60.2,61.5,3040.0],["2022-05-17",61.6,63.2,60.1,60.7,1940.0],["2022-05-18",61.4,63.4,61.0,63.4,5650.0],["2022-05-19",63.8,66.0,63.4,64.7,4010.0],["2022-05-20",65.2,65.2,58.4,59.2,2980.0],["2022-05-23",59.8,60.5,53.5,54.2,11290.0],["2022-05-24",54.0,54.2,49.11,49.8,4310.0],["2022-05-25",50.4,51.5,47.1,48.6,4180.0],["2022-05-26",49.5,52.1,48.8,50.7,4330.0],["2022-05-27",51.3,53.8,50.7,53.3,4020.0],["2022-05-31",53.3,54.6,50.0,51.8,3840.0],["2022-06-01",51.6,53.0,49.0,50.4,3060.0],["2022-06-02",50.4,52.5,50.4,51.4,3090.0],["2022-06-03",52.6,53.7,47.3,47.9,7910.0],["2022-06-06",50.5,51.5,47.0,48.2,6430.0],["2022-06-07",47.4,50.5,47.0,47.9,10130.0],["2022-06-08",47.2,49.0,46.0,47.7,6300.0],["2022-06-09",47.8,49.9,45.34,48.2,5500.0],["2022-06-10",49.5,49.5,44.3,48.6,7130.0],["2022-06-13",47.0,53.0,44.6,46.9,33280.0],["2022-06-14",46.0,50.0,44.3,45.8,41190.0],["2022-06-15",47.7,47.7,42.3,44.0,15230.0],["2022-06-16",42.5,46.5,42.5,45.2,3930.0],["2022-06-17",45.3,45.65,43.0,43.5,3110.0],["2022-06-21",44.0,44.77,39.5,41.3,7900.0],["2022-06-22",41.3,41.8,39.5,41.3,18070.0],["2022-06-23",40.8,40.8,36.6,39.0,5890.0],["2022-06-24",40.2,41.0,37.8,38.8,3880.0],["2022-06-27",39.4,40.9,37.5,38.0,3130.0],["2022-06-28",39.9,39.9,33.5,34.2,7200.0],["2022-06-29",34.6,34.6,33.5,33.8,4760.0],["2022-06-30",33.8,33.8,31.0,31.5,8080.0],["2022-07-01",32.0,32.0,28.0,30.1,8770.0],["2022-07-05",30.5,31.1,28.6,29.5,3840.0],["2022-07-06",29.3,29.3,27.2,28.1,11240.0],["2022-07-07",28.0,29.5,28.0,28.6,9730.0],["2022-07-08",28.9,29.4,27.5,28.4,6690.0],["2022-07-11",29.8,30.7,28.6,30.4,9180.0],["2022-07-12",30.1,30.8,29.5,30.4,5770.0],["2022-07-13",29.3,30.2,28.3,29.4,2740.0],["2022-07-14",30.0,30.0,28.6,29.0,2590.0],["2022-07-15",35.2,53.9,32.5,50.0,7386780.0],["2022-07-18",52.5,60.5,45.8,51.9,3495440.0],["2022-07-19",50.0,56.5,47.9,55.1,656050.0],["2022-07-20",54.9,64.5,54.9,60.1,616280.0],["2022-07-21",62.7,89.6,61.3,80.7,2012420.0],["2022-07-22",80.8,83.0,65.2,69.0,317490.0],["2022-07-25",67.0,83.1,67.0,82.0,472640.0],["2022-07-26",80.2,82.4,75.0,80.4,190070.0],["2022-07-27",84.88,90.0,74.0,79.9,245150.0],["2022-07-28",77.5,89.49,77.5,86.5,185480.0],["2022-07-29",88.7,91.9,79.8,80.4,121900.0],["2022-08-01",80.4,84.2,78.5,80.2,83440.0],["2022-08-02",78.1,89.0,77.2,84.1,71430.0],["2022-08-03",85.0,85.5,80.2,81.9,32930.0],["2022-08-04",83.3,84.63,79.5,80.1,27340.0],["2022-08-05",82.0,82.7,78.1,80.4,27450.0],["2022-08-08",82.4,91.1,79.2,80.6,98920.0],["2022-08-09",82.3,85.3,78.2,81.8,31070.0],["2022-08-10",83.5,89.0,80.0,80.5,48470.0],["2022-08-11",82.6,82.9,78.3,80.3,28050.0],["2022-08-12",81.0,82.2,78.7,79.8,30490.0],["2022-08-15",79.6,81.5,72.6,75.5,50620.0],["2022-08-16",76.7,76.7,69.3,73.2,35170.0],["2022-08-17",73.0,73.4,69.5,72.2,10460.0],["2022-08-18",71.3,71.3,68.0,69.5,15910.0],["2022-08-19",68.0,71.0,62.8,63.5,24270.0],["2022-08-22",62.3,63.8,56.91,58.9,29280.0],["2022-08-23",59.1,62.5,58.0,60.3,19500.0],["2022-08-24",59.4,64.4,59.0,62.7,18710.0],["2022-08-25",62.9,65.0,59.9,60.9,13200.0],["2022-08-26",60.2,61.2,59.1,60.4,7530.0],["2022-08-29",59.0,59.7,56.0,56.3,12250.0],["2022-08-30",57.7,57.7,53.7,55.9,12750.0],["2022-08-31",55.6,62.5,55.6,56.1,22990.0],["2022-09-01",55.5,57.2,51.7,52.2,16310.0],["2022-09-02",52.4,53.61,50.8,51.7,8810.0],["2022-09-06",52.5,53.96,50.9,51.9,12410.0],["2022-09-07",51.8,52.7,50.2,51.8,8020.0],["2022-09-08",51.0,54.7,50.95,53.5,8870.0],["2022-09-09",54.1,58.47,54.1,57.5,15480.0],["2022-09-12",58.0,59.3,53.92,59.0,20840.0],["2022-09-13",58.3,59.4,54.7,55.8,7890.0],["2022-09-14",56.0,60.6,55.1,59.9,11990.0],["2022-09-15",59.5,62.2,58.3,60.3,5610.0],["2022-09-16",59.3,61.8,56.6,61.8,14440.0],["2022-09-19",59.0,62.5,58.2,62.3,6580.0],["2022-09-20",60.5,61.65,58.5,59.6,3770.0],["2022-09-21",59.5,60.0,57.5,58.8,11320.0],["2022-09-22",57.8,62.7,56.31,62.7,11480.0],["2022-09-23",64.6,88.7,64.3,82.8,469550.0],["2022-09-26",80.7,83.0,65.0,66.2,84400.0],["2022-09-27",68.3,73.9,66.5,72.4,92640.0],["2022-09-28",71.8,78.4,70.2,75.8,77030.0],["2022-09-29",73.5,97.9,73.5,96.4,396780.0],["2022-09-30",92.0,95.5,85.5,93.6,148680.0],["2022-10-03",90.8,102.5,89.2,96.9,69280.0],["2022-10-04",98.7,112.4,98.3,107.6,136240.0],["2022-10-05",108.8,114.7,104.7,110.5,74760.0],["2022-10-06",110.5,115.8,107.6,108.9,52030.0],["2022-10-07",106.5,108.6,102.0,103.2,62910.0],["2022-10-10",102.6,105.1,101.1,103.3,51320.0],["2022-10-11",102.6,102.6,94.4,101.2,45430.0],["2022-10-12",100.5,103.3,97.7,97.9,21710.0],["2022-10-13",97.2,104.3,93.7,100.8,29810.0],["2022-10-14",100.1,105.0,96.2,102.5,21630.0],["2022-10-17",104.1,104.82,95.9,96.7,39340.0],["2022-10-18",95.8,98.5,92.3,92.5,40870.0],["2022-10-19",90.7,91.8,78.0,80.1,52910.0],["2022-10-20",79.0,80.2,71.6,72.9,36660.0],["2022-10-21",71.7,73.95,66.9,67.6,52120.0],["2022-10-24",67.2,67.6,61.0,63.0,35250.0],["2022-10-25",62.1,66.7,62.1,64.2,31730.0],["2022-10-26",62.9,64.1,55.7,57.6,45040.0],["2022-10-27",58.0,58.0,54.85,55.6,26130.0],["2022-10-28",54.5,55.0,50.0,51.6,43400.0],["2022-10-31",50.7,51.4,48.5,51.2,33780.0],["2022-11-01",52.1,52.1,45.5,46.6,39220.0],["2022-11-02",46.9,49.3,43.99,45.8,30390.0],["2022-11-03",45.2,46.4,43.12,44.1,22140.0],["2022-11-04",45.8,45.8,41.0,42.4,27760.0],["2022-11-07",42.3,44.3,40.3,42.5,26960.0],["2022-11-08",42.2,43.7,40.9,41.4,18640.0],["2022-11-09",40.8,41.2,35.8,37.4,26870.0],["2022-11-10",38.7,42.3,38.4,40.5,19150.0],["2022-11-11",41.0,41.0,38.2,39.6,18600.0],["2022-11-14",39.4,39.9,35.8,37.3,23400.0],["2022-11-15",38.0,41.3,37.0,41.0,40200.0],["2022-11-16",40.7,41.0,36.55,37.7,27510.0],["2022-11-17",37.6,38.7,36.6,37.4,13680.0],["2022-11-18",37.5,38.63,36.0,36.7,21530.0],["2022-11-21",36.8,37.0,33.8,35.3,22180.0],["2022-11-22",35.2,36.0,33.2,34.7,10240.0],["2022-11-23",34.6,37.0,33.5,36.5,10780.0],["2022-11-25",37.0,45.4,36.47,40.3,86950.0],["2022-11-28",39.3,40.1,36.5,37.4,27260.0],["2022-11-29",37.1,37.7,35.0,36.3,13650.0],["2022-11-30",35.8,37.7,34.0,37.3,24560.0],["2022-12-01",37.0,37.0,35.0,36.2,17210.0],["2022-12-02",35.3,35.82,33.4,34.3,23800.0],["2022-12-05",34.2,34.5,32.5,33.5,20060.0],["2022-12-06",34.1,34.1,32.1,33.6,12500.0],["2022-12-07",32.8,34.1,31.5,33.4,13730.0],["2022-12-08",33.0,35.81,33.0,35.5,16190.0],["2022-12-09",35.2,35.2,33.1,34.3,9380.0],["2022-12-12",34.0,34.5,32.83,33.9,7820.0],["2022-12-13",34.7,36.8,34.1,35.0,20110.0],["2022-12-14",35.0,39.4,34.2,38.7,37380.0],["2022-12-15",37.9,44.9,36.5,37.8,122570.0],["2022-12-16",36.7,37.5,34.0,36.2,37580.0],["2022-12-19",35.9,35.9,33.0,34.1,15820.0],["2022-12-20",33.9,34.9,33.1,34.0,10270.0],["2022-12-21",34.3,34.35,33.22,33.8,11460.0],["2022-12-22",34.5,36.8,33.6,34.6,54360.0],["2022-12-23",34.5,35.1,33.0,34.0,19140.0],["2022-12-27",33.9,37.8,33.3,35.6,58390.0],["2022-12-28",36.1,41.6,36.0,37.3,55760.0],["2022-12-29",38.0,39.0,33.5,33.7,181340.0],["2022-12-30",34.0,34.3,32.9,33.9,26060.0],["2023-01-03",34.3,34.7,32.6,33.7,25510.0],["2023-01-04",33.2,34.18,32.7,33.8,20150.0],["2023-01-05",33.5,34.0,31.5,31.6,25380.0],["2023-01-06",31.5,32.2,30.0,31.2,28000.0],["2023-01-09",31.2,32.0,30.3,31.8,28000.0],["2023-01-10",32.0,32.5,30.0,30.3,22580.0],["2023-01-11",30.3,30.4,27.8,28.1,40970.0],["2023-01-12",28.2,28.45,27.0,27.5,54420.0],["2023-01-13",27.5,27.5,25.8,26.6,76280.0],["2023-01-17",27.4,27.4,25.5,26.0,47780.0],["2023-01-18",26.3,29.0,25.1,25.2,139620.0],["2023-01-19",25.4,25.64,23.4,23.9,51940.0],["2023-01-20",24.3,24.4,22.2,22.6,55690.0],["2023-01-23",22.4,22.75,21.7,22.0,62490.0],["2023-01-24",21.9,22.5,21.4,21.9,30990.0],["2023-01-25",21.8,22.05,21.4,21.4,38870.0],["2023-01-26",21.7,22.0,21.1,21.2,30620.0],["2023-01-27",21.7,25.8,21.0,21.7,245670.0],["2023-01-30",22.2,22.5,19.9,20.6,129510.0],["2023-01-31",20.7,21.1,20.0,20.7,65120.0],["2023-02-01",20.7,20.9,20.0,20.7,53420.0],["2023-02-02",20.9,22.1,20.8,21.0,80520.0],["2023-02-03",21.0,21.3,20.0,20.3,75070.0],["2023-02-06",20.0,20.15,19.6,19.7,57600.0],["2023-02-07",20.0,20.4,19.7,20.0,61380.0],["2023-02-08",20.1,20.5,19.9,20.2,41340.0],["2023-02-09",20.5,20.5,19.5,19.7,48400.0],["2023-02-10",20.0,20.0,18.8,19.1,41950.0],["2023-02-13",19.1,19.4,18.28,18.8,39820.0],["2023-02-14",18.7,19.8,18.3,19.4,29990.0],["2023-02-15",19.7,20.3,19.3,20.2,25500.0],["2023-02-16",20.2,20.3,18.81,19.1,26190.0],["2023-02-17",19.5,19.5,18.6,18.9,19640.0],["2023-02-21",19.2,19.2,18.6,18.8,16230.0],["2023-02-22",18.8,19.6,18.35,19.6,23740.0],["2023-02-23",19.7,20.5,19.4,20.1,36100.0],["2023-02-24",19.5,19.88,19.0,19.3,32090.0],["2023-02-27",19.9,20.2,18.7,20.2,37590.0],["2023-02-28",20.0,20.61,19.8,20.2,53660.0],["2023-03-01",20.1,20.3,19.4,20.0,30490.0],["2023-03-02",19.6,19.7,18.8,19.4,20530.0],["2023-03-03",19.4,19.59,18.8,19.0,24360.0],["2023-03-06",18.9,19.4,18.7,19.3,21890.0],["2023-03-07",18.8,19.3,18.5,19.0,20570.0],["2023-03-08",19.0,19.0,16.9,17.4,56360.0],["2023-03-09",17.4,17.4,16.6,16.7,18910.0],["2023-03-10",16.6,16.7,14.9,15.6,30860.0],["2023-03-13",14.6,15.1,14.2,14.7,29340.0],["2023-03-14",15.0,15.9,14.3,15.7,35700.0],["2023-03-15",15.2,15.2,14.2,14.4,26620.0],["2023-03-16",15.2,15.2,14.1,14.7,23670.0],["2023-03-17",16.2,16.9,14.7,14.8,31210.0],["2023-03-20",15.0,16.0,14.3,14.5,24910.0],["2023-03-21",14.9,16.1,14.5,15.8,31170.0],["2023-03-22",15.9,16.3,15.25,15.6,18020.0],["2023-03-23",15.8,17.9,15.5,17.7,54320.0],["2023-03-24",18.0,19.05,16.6,17.0,49320.0],["2023-03-27",17.5,18.6,16.6,16.8,50890.0],["2023-03-28",17.0,23.5,16.5,17.0,338380.0],["2023-03-29",17.6,20.8,17.2,20.3,172990.0],["2023-03-30",20.2,22.0,20.2,21.5,673870.0],["2023-03-31",21.4,22.85,20.6,21.2,90590.0],["2023-04-03",21.0,21.2,18.4,18.6,103500.0],["2023-04-04",19.1,20.0,18.45,19.5,36720.0],["2023-04-05",19.9,20.2,19.0,19.8,25790.0],["2023-04-06",19.5,20.3,19.31,19.9,24610.0],["2023-04-10",19.9,21.1,19.7,20.2,26550.0],["2023-04-11",20.2,21.8,20.2,21.8,39760.0],["2023-04-12",22.4,22.8,21.4,21.9,52750.0],["2023-04-13",22.0,22.0,20.2,20.9,23920.0],["2023-04-14",20.6,21.7,20.6,21.0,19890.0],["2023-04-17",21.0,21.4,20.0,20.2,13820.0],["2023-04-18",20.2,21.0,18.0,18.7,27520.0],["2023-04-19",18.9,20.8,18.8,20.6,24680.0],["2023-04-20",20.6,21.0,20.1,20.4,13290.0],["2023-04-21",20.5,20.5,19.3,19.5,11460.0],["2023-04-24",19.6,21.1,19.6,20.5,17270.0],["2023-04-25",20.2,20.5,19.11,19.2,11980.0],["2023-04-26",20.0,20.15,19.2,19.4,17870.0],["2023-04-27",19.5,20.05,19.4,19.5,8370.0],["2023-04-28",19.7,20.1,17.6,18.4,32270.0],["2023-05-01",18.4,19.0,18.0,18.3,16010.0],["2023-05-02",18.2,18.3,17.7,18.1,12220.0],["2023-05-03",17.8,19.6,17.8,19.1,21240.0],["2023-05-04",19.9,19.9,17.7,18.0,30110.0],["2023-05-05",18.7,18.7,17.7,18.3,18500.0],["2023-05-08",17.9,18.4,16.9,17.0,25480.0],["2023-05-09",17.4,17.4,15.7,15.7,24220.0],["2023-05-10",16.3,17.18,16.3,16.3,13630.0],["2023-05-11",16.9,17.9,16.4,17.3,23390.0],["2023-05-12",17.1,17.5,15.9,16.1,16970.0],["2023-05-15",16.0,17.65,16.0,17.3,20130.0],["2023-05-16",17.3,17.6,16.1,16.3,15410.0],["2023-05-17",17.5,19.8,16.5,19.0,55880.0],["2023-05-18",19.5,19.5,18.7,19.4,20630.0],["2023-05-19",19.4,20.0,17.85,18.3,23710.0],["2023-05-22",19.4,20.05,18.41,19.4,38710.0],["2023-05-23",20.0,20.0,18.5,18.7,48640.0],["2023-05-24",18.5,19.2,18.1,19.1,18510.0],["2023-05-25",18.7,19.0,17.6,18.0,23330.0],["2023-05-26",18.2,18.85,18.0,18.5,20010.0],["2023-05-30",18.1,19.0,17.6,19.0,32300.0],["2023-05-31",18.4,20.0,18.23,20.0,31930.0],["2023-06-01",18.5,19.58,18.5,19.2,28000.0],["2023-06-02",19.3,19.9,19.0,19.2,16180.0],["2023-06-05",19.0,19.9,18.8,19.9,25750.0],["2023-06-06",20.0,20.0,19.25,19.4,20680.0],["2023-06-07",19.0,19.79,19.0,19.4,14430.0],["2023-06-08",19.3,19.3,18.4,18.8,23560.0],["2023-06-09",19.2,19.3,18.35,18.9,26170.0],["2023-06-12",19.2,19.4,18.4,19.4,32540.0],["2023-06-13",19.4,19.5,17.75,18.3,98480.0],["2023-06-14",18.5,18.7,18.0,18.7,43450.0],["2023-06-15",18.7,18.7,17.8,18.0,42560.0],["2023-06-16",18.4,18.5,17.6,17.7,45380.0],["2023-06-20",17.8,18.5,17.6,17.7,38250.0],["2023-06-21",18.0,18.15,17.6,17.9,26580.0],["2023-06-22",17.6,18.0,17.3,17.5,16550.0],["2023-06-23",17.7,18.3,17.3,18.2,31820.0],["2023-06-26",18.1,18.4,17.7,18.2,26510.0],["2023-06-27",17.9,18.3,17.7,17.9,23410.0],["2023-06-28",17.8,19.6,17.8,19.0,107710.0],["2023-06-29",19.9,20.4,18.8,19.9,168510.0],["2023-06-30",20.0,20.5,19.3,19.7,52360.0],["2023-07-03",20.0,20.9,19.8,20.0,68980.0],["2023-07-05",20.0,20.0,19.1,19.5,33270.0],["2023-07-06",19.8,19.8,17.5,18.2,64430.0],["2023-07-07",17.8,18.65,17.5,18.0,36950.0],["2023-07-10",18.4,19.15,17.8,18.8,31110.0],["2023-07-11",19.1,19.1,18.3,18.9,24360.0],["2023-07-12",18.9,19.5,18.7,19.2,21890.0],["2023-07-13",19.6,19.8,18.5,18.9,37160.0],["2023-07-14",19.0,19.1,17.05,17.7,74250.0],["2023-07-17",18.1,18.4,17.29,18.4,28890.0],["2023-07-18",18.2,20.0,18.2,19.1,158620.0],["2023-07-19",19.3,19.4,18.0,18.2,40650.0],["2023-07-20",18.5,18.5,17.8,18.4,26260.0],["2023-07-21",18.0,18.37,17.3,17.6,39420.0],["2023-07-24",17.9,17.9,17.3,17.6,18240.0],["2023-07-25",17.6,17.9,17.4,17.8,17700.0],["2023-07-26",17.8,17.8,16.9,17.4,36980.0],["2023-07-27",17.4,17.6,17.0,17.2,22750.0],["2023-07-28",17.4,17.5,16.9,17.3,22000.0],["2023-07-31",17.8,18.9,17.3,18.8,56140.0],["2023-08-01",18.8,18.8,17.99,18.2,20800.0],["2023-08-02",18.4,18.4,17.2,18.1,20330.0],["2023-08-03",17.6,18.1,17.2,17.6,15830.0],["2023-08-04",17.7,17.9,16.9,17.2,20050.0],["2023-08-07",17.0,17.7,16.6,17.3,29400.0],["2023-08-08",17.3,17.55,16.9,17.3,16020.0],["2023-08-09",16.9,17.4,14.4,15.6,86820.0],["2023-08-10",15.1,16.9,14.9,15.3,32990.0],["2023-08-11",16.1,16.5,15.3,15.4,32960.0],["2023-08-14",15.5,15.9,15.4,15.7,18310.0],["2023-08-15",15.7,15.7,14.4,14.5,27240.0],["2023-08-16",14.6,14.9,13.1,13.2,48100.0],["2023-08-17",13.3,14.0,12.65,12.8,37360.0],["2023-08-18",12.5,13.2,11.9,12.3,40220.0],["2023-08-21",12.7,12.8,10.5,10.8,101630.0],["2023-08-22",10.8,11.1,10.0,10.2,47020.0],["2023-08-23",10.4,10.9,10.1,10.9,33280.0],["2023-08-24",11.2,11.44,10.3,10.6,23380.0],["2023-08-25",10.6,11.7,10.6,11.4,33130.0],["2023-08-28",11.9,12.9,11.2,12.4,39900.0],["2023-08-29",12.5,13.9,11.8,12.0,48900.0],["2023-08-30",12.6,14.4,12.4,13.8,68590.0],["2023-08-31",13.7,14.3,12.8,13.4,40290.0],["2023-09-01",13.6,15.1,13.6,15.1,43380.0],["2023-09-05",15.0,16.5,14.5,16.2,64530.0],["2023-09-06",16.0,16.9,15.4,15.9,43700.0],["2023-09-07",15.4,18.19,15.4,17.9,52900.0],["2023-09-08",18.3,18.3,15.5,17.2,79210.0],["2023-09-11",17.7,17.7,14.2,14.8,49570.0],["2023-09-12",14.9,15.2,12.8,13.0,71780.0],["2023-09-13",13.4,13.4,12.7,13.0,34320.0],["2023-09-14",13.0,13.6,12.8,13.1,26620.0],["2023-09-15",13.0,13.05,11.6,11.9,66890.0],["2023-09-18",12.4,13.7,12.0,12.9,51680.0],["2023-09-19",12.8,14.7,12.6,14.7,65860.0],["2023-09-20",14.7,16.2,14.7,15.2,75180.0],["2023-09-21",14.6,15.5,13.7,13.9,56040.0],["2023-09-22",14.1,14.6,11.4,11.8,98240.0],["2023-09-25",11.9,12.7,11.8,12.1,26000.0],["2023-09-26",12.1,12.7,11.8,12.1,42720.0],["2023-09-27",12.2,12.55,12.0,12.1,32040.0],["2023-09-28",12.6,12.6,11.7,12.0,30210.0],["2023-09-29",12.3,12.35,11.35,11.8,37370.0],["2023-10-02",12.3,12.5,11.2,11.5,39600.0],["2023-10-03",11.1,11.5,11.1,11.3,20070.0],["2023-10-04",11.1,11.48,11.0,11.4,22990.0],["2023-10-05",11.1,11.4,11.0,11.4,27250.0],["2023-10-06",11.2,11.9,11.2,11.6,12340.0],["2023-10-09",11.1,11.4,11.0,11.0,22960.0],["2023-10-10",11.0,13.5,11.0,12.6,64020.0],["2023-10-11",12.6,12.9,11.8,12.3,24920.0],["2023-10-12",12.0,12.8,11.4,11.4,40770.0],["2023-10-13",12.0,12.1,11.0,11.3,53280.0],["2023-10-16",11.4,11.6,10.5,10.5,31980.0],["2023-10-17",10.5,11.3,10.5,11.3,18230.0],["2023-10-18",11.1,11.1,10.5,10.6,16970.0],["2023-10-19",10.9,11.5,10.5,11.2,34730.0],["2023-10-20",11.0,11.0,10.31,10.9,36550.0],["2023-10-23",10.7,10.7,10.2,10.4,17730.0],["2023-10-24",11.5,11.5,9.85,9.98,63830.0],["2023-10-25",10.2,11.9,9.98,11.9,72400.0],["2023-10-26",11.2,11.39,9.8,10.1,44760.0],["2023-10-27",10.4,10.5,10.0,10.3,27730.0],["2023-10-30",10.4,10.4,8.9,9.05,56430.0],["2023-10-31",9.4,9.4,8.9,8.9,21040.0],["2023-11-01",9.2,9.2,8.3,8.41,27760.0],["2023-11-02",9.0,9.5,8.59,8.82,28420.0],["2023-11-03",9.79,10.0,9.02,9.24,33100.0],["2023-11-06",9.6,10.0,9.42,9.7,27080.0],["2023-11-07",9.6,9.7,9.1,9.3,18650.0],["2023-11-08",9.67,9.67,8.79,8.9,18670.0],["2023-11-09",9.17,9.3,8.6,8.6,15460.0],["2023-11-10",9.3,9.3,7.9,8.13,31990.0],["2023-11-13",8.2,8.2,7.8,7.93,22830.0],["2023-11-14",8.35,8.35,7.59,7.84,38490.0],["2023-11-15",7.8,8.66,7.71,8.5,29490.0],["2023-11-16",8.62,8.62,8.03,8.23,18880.0],["2023-11-17",8.6,8.6,7.82,7.98,27330.0],["2023-11-20",8.2,8.26,7.7,8.1,24400.0],["2023-11-21",7.9,8.0,7.5,7.75,27660.0],["2023-11-22",7.6,7.71,7.15,7.34,26090.0],["2023-11-24",7.57,7.91,7.34,7.8,22490.0],["2023-11-27",7.5,7.9,7.01,7.11,76840.0],["2023-11-28",7.0,7.2,6.17,6.36,89490.0],["2023-11-29",6.4,6.62,6.01,6.3,51430.0],["2023-11-30",6.42,6.51,6.25,6.25,33760.0],["2023-12-01",6.43,7.41,6.25,6.75,59030.0],["2023-12-04",7.0,7.3,6.61,6.8,33440.0],["2023-12-05",6.9,7.2,6.7,7.0,21920.0],["2023-12-06",7.2,7.2,6.71,6.88,37460.0],["2023-12-07",6.7,7.11,6.58,6.78,28380.0],["2023-12-08",7.0,8.19,6.97,8.09,91120.0],["2023-12-11",8.6,8.6,7.4,7.69,56280.0],["2023-12-12",7.69,7.7,7.28,7.35,30800.0],["2023-12-13",6.91,7.91,6.8,7.91,42600.0],["2023-12-14",8.38,8.5,7.5,7.72,55300.0],["2023-12-15",8.0,8.35,7.4,7.42,47370.0],["2023-12-18",8.04,8.05,7.53,8.01,53770.0],["2023-12-19",8.1,8.23,7.65,7.86,42180.0],["2023-12-20",8.0,8.0,7.51,7.7,22680.0],["2023-12-21",7.3,7.9,6.57,7.25,106720.0],["2023-12-22",7.34,8.2,7.25,8.03,48190.0],["2023-12-26",8.04,8.04,7.45,7.82,53310.0],["2023-12-27",7.9,7.92,7.25,7.47,80730.0],["2023-12-28",7.73,8.2,6.37,6.37,638960.0],["2023-12-29",6.8,7.0,6.75,6.88,54940.0],["2024-01-02",7.1,7.1,6.69,6.88,33950.0],["2024-01-03",6.85,6.88,6.55,6.7,29130.0],["2024-01-04",6.7,6.79,6.4,6.4,38110.0],["2024-01-05",6.43,6.63,6.01,6.24,37130.0],["2024-01-08",6.37,6.43,6.02,6.1,31240.0],["2024-01-09",6.13,6.2,6.03,6.11,20930.0],["2024-01-10",6.3,6.3,6.0,6.22,27810.0],["2024-01-11",6.0,6.25,5.75,5.98,36310.0],["2024-01-12",6.09,6.15,5.75,6.0,31130.0],["2024-01-16",6.2,6.2,5.08,5.08,67220.0],["2024-01-17",5.5,5.5,5.09,5.13,28040.0],["2024-01-18",5.4,5.5,5.3,5.37,22110.0],["2024-01-19",5.37,5.91,5.37,5.84,32280.0],["2024-01-22",6.12,6.66,6.0,6.5,153620.0],["2024-01-23",7.0,7.05,6.5,6.76,69290.0],["2024-01-24",7.1,7.1,6.24,6.3,33600.0],["2024-01-25",6.8,6.8,6.1,6.36,33140.0],["2024-01-26",6.29,6.47,6.2,6.4,25240.0],["2024-01-29",6.72,7.33,6.5,7.33,76100.0],["2024-01-30",7.1,7.14,6.62,6.68,37670.0],["2024-01-31",6.7,7.5,6.6,7.2,54750.0],["2024-02-01",7.1,7.1,7.0,7.04,15880.0],["2024-02-02",7.04,7.1,6.71,6.95,14570.0],["2024-02-05",6.69,7.17,6.51,7.1,21620.0],["2024-02-06",7.2,7.69,6.9,7.27,48950.0],["2024-02-07",7.28,7.35,6.84,7.11,15060.0],["2024-02-08",7.36,7.36,6.9,7.1,11410.0],["2024-02-09",6.76,7.23,6.76,7.14,31860.0],["2024-02-12",7.2,7.3,6.95,7.13,17250.0],["2024-02-13",7.13,7.13,6.5,6.6,28700.0],["2024-02-14",7.0,7.1,6.7,6.96,25580.0],["2024-02-15",7.1,7.1,6.88,7.07,12060.0],["2024-02-16",7.07,7.1,6.8,7.0,12090.0],["2024-02-20",7.2,7.34,6.8,7.23,79140.0],["2024-02-21",7.47,7.64,6.0,6.52,76870.0],["2024-02-22",6.67,6.93,6.65,6.8,42430.0],["2024-02-23",7.0,7.2,6.67,6.8,50290.0],["2024-02-26",6.9,7.3,6.9,7.3,33660.0],["2024-02-27",7.3,7.47,7.0,7.47,25210.0],["2024-02-28",7.46,7.46,6.8,6.93,28940.0],["2024-02-29",6.85,7.2,6.85,7.18,19060.0],["2024-03-01",7.06,7.2,6.9,6.9,22300.0],["2024-03-04",6.74,7.2,6.74,7.04,16430.0],["2024-03-05",7.2,7.2,6.77,6.84,17790.0],["2024-03-06",6.76,7.1,6.64,6.73,17120.0],["2024-03-07",7.09,7.09,6.73,6.84,10240.0],["2024-03-08",7.0,7.0,6.54,6.66,25480.0],["2024-03-11",6.62,6.99,6.62,6.85,25840.0],["2024-03-12",6.85,6.9,6.5,6.59,21380.0],["2024-03-13",6.5,6.78,6.5,6.68,12830.0],["2024-03-14",6.52,6.56,6.2,6.31,31010.0],["2024-03-15",6.61,6.61,6.23,6.23,15620.0],["2024-03-18",6.5,8.5,6.5,8.3,218370.0],["2024-03-19",8.2,8.69,7.6,7.98,82820.0],["2024-03-20",8.1,8.51,7.71,8.0,34960.0],["2024-03-21",8.0,8.9,7.5,8.8,78440.0],["2024-03-22",9.0,11.8,8.75,10.0,188450.0],["2024-03-25",10.6,10.7,9.9,10.6,45300.0],["2024-03-26",10.5,11.2,9.9,11.0,52090.0],["2024-03-27",11.2,12.5,11.1,11.7,80510.0],["2024-03-28",12.0,12.0,11.0,11.4,43820.0],["2024-04-01",11.7,12.79,11.0,11.6,71300.0],["2024-04-02",11.6,11.6,9.75,10.5,47570.0],["2024-04-03",10.2,11.5,10.1,11.5,27060.0],["2024-04-04",11.5,12.1,10.7,11.8,42490.0],["2024-04-05",11.8,11.8,11.0,11.5,16610.0],["2024-04-08",10.9,11.35,10.0,10.4,41320.0],["2024-04-09",10.7,10.9,10.0,10.3,29120.0],["2024-04-10",10.3,10.45,9.01,9.23,49660.0],["2024-04-11",9.52,9.52,8.5,8.61,33160.0],["2024-04-12",8.55,8.93,8.2,8.2,27050.0],["2024-04-15",8.02,8.5,7.2,7.5,35630.0],["2024-04-16",7.51,7.51,7.0,7.26,22470.0],["2024-04-17",7.51,7.97,7.3,7.64,25290.0],["2024-04-18",7.85,8.02,7.41,7.5,18080.0],["2024-04-19",7.3,7.48,7.0,7.2,26930.0],["2024-04-22",7.94,7.94,7.25,7.61,28160.0],["2024-04-23",7.9,8.31,7.7,8.0,29030.0],["2024-04-24",8.33,8.33,7.5,7.71,19110.0],["2024-04-25",7.95,8.02,7.4,7.74,21360.0],["2024-04-26",7.73,8.06,7.5,8.01,18100.0],["2024-04-29",8.06,8.06,7.5,7.82,22380.0],["2024-04-30",7.8,7.8,7.5,7.6,15430.0],["2024-05-01",7.31,7.79,7.31,7.79,11440.0],["2024-05-02",7.8,8.09,7.5,7.61,18670.0],["2024-05-03",8.2,8.2,7.51,7.76,22940.0],["2024-05-06",8.0,8.0,7.6,7.77,23420.0],["2024-05-07",7.5,7.9,7.31,7.32,42380.0],["2024-05-08",7.3,7.34,7.0,7.17,25520.0],["2024-05-09",7.0,7.5,7.0,7.37,12320.0],["2024-05-10",7.31,7.5,7.1,7.11,14660.0],["2024-05-13",7.13,7.49,7.06,7.11,23100.0],["2024-05-14",7.11,7.5,7.11,7.35,20090.0],["2024-05-15",7.6,7.6,7.2,7.2,21430.0],["2024-05-16",7.4,7.6,7.2,7.2,18590.0],["2024-05-17",7.4,7.5,7.2,7.21,27260.0],["2024-05-20",7.25,7.4,7.1,7.12,21230.0],["2024-05-21",7.6,7.6,7.12,7.3,16680.0],["2024-05-22",7.6,7.6,7.1,7.11,12770.0],["2024-05-23",7.3,7.37,6.9,7.01,21000.0],["2024-05-24",7.1,7.24,6.8,7.11,25090.0],["2024-05-28",7.3,7.3,6.54,6.92,28230.0],["2024-05-29",6.71,7.03,6.71,6.75,18430.0],["2024-05-30",6.52,7.37,6.5,7.12,39590.0],["2024-05-31",7.0,7.2,6.83,7.0,20780.0],["2024-06-03",7.0,7.35,6.9,6.91,22090.0],["2024-06-04",7.3,7.3,6.9,7.0,8670.0],["2024-06-05",7.1,7.35,7.0,7.28,13290.0],["2024-06-06",7.3,7.3,7.1,7.2,7300.0],["2024-06-07",7.3,7.3,7.0,7.1,9360.0],["2024-06-10",7.24,7.25,6.75,7.14,20050.0],["2024-06-11",7.28,7.28,6.91,7.16,4960.0],["2024-06-12",7.3,7.3,7.0,7.15,9700.0],["2024-06-13",7.3,7.3,6.84,7.08,8230.0],["2024-06-14",7.1,7.27,7.0,7.19,7660.0],["2024-06-17",7.2,7.3,7.01,7.3,8950.0],["2024-06-18",7.06,7.29,7.06,7.27,7230.0],["2024-06-20",7.3,7.4,7.06,7.39,14550.0],["2024-06-21",7.39,7.69,7.2,7.69,13370.0],["2024-06-24",7.8,9.19,7.74,8.41,75820.0],["2024-06-25",8.39,8.4,7.8,7.9,15030.0],["2024-06-26",8.0,8.26,7.6,7.6,9390.0],["2024-06-27",7.6,7.98,7.5,7.5,7800.0],["2024-06-28",7.7,7.8,7.27,7.35,12010.0],["2024-07-01",7.7,7.7,7.1,7.18,10360.0],["2024-07-02",7.3,7.4,7.01,7.35,14250.0],["2024-07-03",7.36,7.66,7.3,7.66,5510.0],["2024-07-05",7.63,7.7,7.3,7.3,12230.0],["2024-07-08",7.2,7.89,7.18,7.89,16300.0],["2024-07-09",7.7,8.9,7.7,8.9,27230.0],["2024-07-10",8.9,9.26,8.0,8.77,29170.0],["2024-07-11",9.1,9.5,8.53,8.71,49780.0],["2024-07-12",8.71,9.25,8.45,8.95,30780.0],["2024-07-15",9.45,10.0,9.0,9.99,52580.0],["2024-07-16",9.99,10.0,8.71,9.3,56780.0],["2024-07-17",9.3,9.6,8.81,9.05,14790.0],["2024-07-18",9.4,9.6,8.9,8.95,28120.0],["2024-07-19",8.69,9.1,8.2,8.44,22510.0],["2024-07-22",8.5,9.22,8.35,8.9,25900.0],["2024-07-23",9.54,9.6,9.2,9.2,38770.0],["2024-07-24",9.6,10.7,9.41,9.67,64510.0],["2024-07-25",9.4,9.5,9.1,9.49,20570.0],["2024-07-26",9.58,10.1,9.31,10.0,32020.0],["2024-07-29",9.96,10.0,9.0,9.26,33330.0],["2024-07-30",9.3,9.4,9.0,9.38,16790.0],["2024-07-31",9.1,9.38,9.0,9.3,15670.0],["2024-08-01",9.11,9.4,8.61,8.8,31100.0],["2024-08-02",8.5,9.19,8.0,9.19,45370.0],["2024-08-05",8.37,8.6,7.55,8.0,49970.0],["2024-08-06",8.6,8.7,8.27,8.7,20570.0],["2024-08-07",8.7,8.91,8.08,8.24,14070.0],["2024-08-08",8.54,8.54,7.9,8.17,10990.0],["2024-08-09",7.96,8.23,7.6,7.88,16350.0],["2024-08-12",8.0,8.14,7.8,8.09,13730.0],["2024-08-13",8.4,9.0,8.2,8.3,7670.0],["2024-08-14",8.62,8.71,8.1,8.37,11520.0],["2024-08-15",8.4,8.7,8.4,8.55,36080.0],["2024-08-16",8.5,8.8,7.27,8.4,43920.0],["2024-08-19",8.9,8.9,8.0,8.5,12420.0],["2024-08-20",8.5,8.6,8.19,8.45,13890.0],["2024-08-21",8.6,8.6,8.2,8.6,6360.0],["2024-08-22",8.6,8.7,8.5,8.6,6270.0],["2024-08-23",8.96,9.3,8.68,9.3,24980.0],["2024-08-26",9.89,10.0,8.7,9.1,27020.0],["2024-08-27",9.3,9.36,8.8,9.36,11810.0],["2024-08-28",9.08,9.3,8.81,9.3,18780.0],["2024-08-29",9.3,9.3,8.9,8.96,27010.0],["2024-08-30",8.72,9.3,8.5,8.65,13050.0],["2024-09-03",8.5,8.79,8.08,8.19,26770.0],["2024-09-04",8.01,8.19,7.4,7.8,49730.0],["2024-09-05",7.9,8.0,7.52,7.55,10920.0],["2024-09-06",7.46,7.57,7.03,7.15,20260.0],["2024-09-09",7.1,7.4,7.1,7.2,14230.0],["2024-09-10",7.2,7.5,7.0,7.3,26110.0],["2024-09-11",7.47,7.47,6.8,7.4,14840.0],["2024-09-12",7.7,10.4,7.6,7.88,196260.0],["2024-09-13",8.1,8.95,7.72,8.84,44550.0],["2024-09-16",8.82,9.39,8.55,9.1,43710.0],["2024-09-17",8.11,8.2,7.6,8.06,61100.0],["2024-09-18",7.84,8.1,7.6,7.84,44840.0],["2024-09-19",7.8,7.84,7.02,7.24,93750.0],["2024-09-20",7.7,7.7,6.6,6.6,75090.0],["2024-09-23",6.5,6.75,5.51,5.8,124500.0],["2024-09-24",5.7,6.66,5.303,5.9,103500.0],["2024-09-25",5.9,6.365,5.71,5.75,28400.0],["2024-09-26",5.72,6.26,5.68,6.23,55800.0],["2024-09-27",6.43,7.21,6.27,7.07,89700.0],["2024-09-30",7.04,7.12,6.6,6.93,61300.0],["2024-10-01",6.91,7.0,6.6,6.78,17400.0],["2024-10-02",6.67,6.67,6.1,6.15,49200.0],["2024-10-03",6.18,6.19,6.02,6.11,17700.0],["2024-10-04",6.1,6.27,6.09,6.2,9200.0],["2024-10-07",6.25,6.61,6.21,6.37,11600.0],["2024-10-08",6.38,6.503,6.03,6.03,15900.0],["2024-10-09",6.04,6.37,6.04,6.28,28500.0],["2024-10-10",6.14,6.46,6.02,6.07,17900.0],["2024-10-11",6.06,6.172,6.06,6.07,11300.0],["2024-10-14",6.09,6.36,6.08,6.22,14500.0],["2024-10-15",6.15,6.226,6.03,6.06,11000.0],["2024-10-16",6.18,6.418,6.081,6.37,14500.0],["2024-10-17",6.53,6.53,6.37,6.43,27000.0],["2024-10-18",6.6,7.312,6.49,7.11,68100.0],["2024-10-21",7.09,7.09,6.61,6.69,29100.0],["2024-10-22",6.68,7.23,6.13,6.74,105000.0],["2024-10-23",6.82,6.9,5.91,6.03,63400.0],["2024-10-24",6.3,6.34,5.828,6.05,46600.0],["2024-10-25",6.18,6.18,5.57,5.688,44700.0],["2024-10-28",5.76,5.99,5.67,5.74,26300.0],["2024-10-29",5.76,5.83,5.362,5.6,47100.0],["2024-10-30",5.47,5.57,5.13,5.19,43500.0],["2024-10-31",5.19,5.28,4.94,5.02,41000.0],["2024-11-01",5.08,5.08,4.901,4.99,19900.0],["2024-11-04",4.96,4.99,4.45,4.49,70400.0],["2024-11-05",4.54,4.73,4.26,4.38,43400.0],["2024-11-06",4.44,4.44,3.55,3.69,104300.0],["2024-11-07",3.67,4.2,3.67,4.15,70600.0],["2024-11-08",4.3,4.48,4.21,4.31,37300.0],["2024-11-11",4.4,5.26,4.4,5.19,107600.0],["2024-11-12",5.32,6.845,5.32,6.19,263400.0],["2024-11-13",6.26,6.482,5.47,5.64,98000.0],["2024-11-14",6.09,6.09,5.28,5.44,75300.0],["2024-11-15",5.3,5.3,4.45,4.61,67500.0],["2024-11-18",4.57,4.729,4.47,4.54,37800.0],["2024-11-19",4.48,4.88,4.312,4.88,56400.0],["2024-11-20",4.92,4.979,4.3,4.44,53200.0],["2024-11-21",4.47,4.89,4.411,4.8,47200.0],["2024-11-22",4.88,4.9,4.6,4.79,71000.0],["2024-11-25",4.96,7.39,4.96,6.97,798000.0],["2024-11-26",6.8,7.92,6.38,7.65,437300.0],["2024-11-27",7.85,9.0,7.84,8.69,397700.0],["2024-11-29",8.83,10.36,8.0,10.1,454700.0],["2024-12-02",10.37,10.61,7.0,8.02,754100.0],["2024-12-03",8.02,8.02,6.879,7.53,224300.0],["2024-12-04",7.36,7.81,7.0,7.59,110000.0],["2024-12-05",7.59,7.893,7.26,7.63,109200.0],["2024-12-06",7.74,8.42,7.48,8.42,162400.0],["2024-12-09",8.45,8.66,7.24,7.33,177000.0],["2024-12-10",7.45,7.76,7.05,7.67,74800.0],["2024-12-11",7.69,7.81,7.05,7.57,66900.0],["2024-12-12",7.65,7.857,7.22,7.4,38200.0],["2024-12-13",7.99,7.99,7.416,7.71,77200.0],["2024-12-16",7.8,8.5,7.399,8.41,131200.0],["2024-12-17",8.32,9.04,7.57,8.12,139200.0],["2024-12-18",8.24,8.87,7.55,8.07,136900.0],["2024-12-19",8.22,8.47,7.5,7.7,91700.0],["2024-12-20",7.48,8.1,7.452,7.89,70300.0],["2024-12-23",7.91,8.15,7.1,7.42,133100.0],["2024-12-24",7.86,9.25,7.68,8.96,286900.0],["2024-12-26",9.14,12.69,9.11,11.73,714400.0],["2024-12-27",12.19,15.99,11.85,15.5,1069700.0],["2024-12-30",14.26,14.321,11.66,12.52,548100.0],["2024-12-31",13.49,14.622,12.39,12.58,412400.0],["2025-01-02",12.68,12.7,10.431,10.92,423600.0],["2025-01-03",11.07,12.49,10.84,11.41,419900.0],["2025-01-06",11.86,11.86,10.539,11.14,441200.0],["2025-01-07",11.38,12.48,10.28,10.35,499800.0],["2025-01-08",10.3,10.3,9.05,9.51,308400.0],["2025-01-10",9.43,9.699,8.612,9.06,203400.0],["2025-01-13",8.75,8.83,7.76,7.81,218200.0],["2025-01-14",8.1,8.96,7.91,8.06,206800.0],["2025-01-15",8.6,10.65,8.5,10.46,299100.0],["2025-01-16",10.09,10.13,9.02,9.22,214400.0],["2025-01-17",9.89,10.2,9.16,9.29,201400.0],["2025-01-21",9.79,10.64,8.91,9.46,350100.0],["2025-01-22",9.47,9.515,9.09,9.28,339800.0],["2025-01-23",5.71,5.99,5.1,5.35,4907200.0],["2025-01-24",5.6,5.96,5.26,5.65,1829900.0],["2025-01-27",5.35,5.53,4.83,5.01,1140400.0],["2025-01-28",5.08,5.147,4.89,4.93,441000.0],["2025-01-29",4.95,4.99,4.59,4.87,500400.0],["2025-01-30",4.8,5.29,4.8,4.95,452600.0],["2025-01-31",5.0,5.33,4.91,5.08,560200.0],["2025-02-03",4.92,5.32,4.705,5.0,560600.0],["2025-02-04",5.02,5.1,4.78,4.99,517900.0],["2025-02-05",5.04,5.25,4.895,5.17,383600.0],["2025-02-06",5.18,5.316,4.91,4.98,305900.0],["2025-02-07",5.04,5.32,4.875,5.19,735200.0],["2025-02-10",5.13,5.29,4.9,5.22,584900.0],["2025-02-11",5.18,5.22,4.958,5.11,349800.0],["2025-02-12",5.01,5.24,4.98,5.15,358900.0],["2025-02-13",5.25,5.44,5.07,5.44,539400.0],["2025-02-14",5.43,5.525,5.16,5.27,335000.0],["2025-02-18",5.27,5.473,5.17,5.4,426900.0],["2025-02-19",5.2,5.27,5.0,5.09,415300.0],["2025-02-20",5.07,5.136,4.99,4.99,320800.0],["2025-02-21",5.02,5.02,4.65,4.65,345800.0],["2025-02-24",4.68,4.782,4.31,4.39,388800.0],["2025-02-25",4.31,4.445,4.14,4.34,279900.0],["2025-02-26",4.44,4.64,4.4,4.49,238400.0],["2025-02-27",4.54,4.54,4.13,4.14,273600.0],["2025-02-28",4.06,4.3,3.98,4.22,202900.0],["2025-03-03",4.36,4.36,3.95,3.99,398400.0],["2025-03-04",3.81,4.085,3.66,4.05,430300.0],["2025-03-05",4.08,4.375,4.02,4.36,194200.0],["2025-03-06",4.25,4.31,4.04,4.08,114800.0],["2025-03-07",4.07,4.22,3.86,4.03,203100.0],["2025-03-10",3.9,3.941,3.61,3.64,232100.0],["2025-03-11",3.65,3.7,3.161,3.39,436300.0],["2025-03-12",3.54,3.74,3.36,3.6,225500.0],["2025-03-13",3.52,3.58,3.33,3.39,150600.0],["2025-03-14",3.5,3.6,3.46,3.52,177100.0],["2025-03-17",3.75,4.27,3.7,4.06,595500.0],["2025-03-18",4.1,4.31,3.94,4.21,266200.0],["2025-03-19",4.2,4.43,4.15,4.37,239700.0],["2025-03-20",4.24,4.523,4.19,4.28,220800.0],["2025-03-21",4.15,4.37,4.15,4.3,141900.0],["2025-03-24",4.37,4.39,4.024,4.05,291900.0],["2025-03-25",4.06,4.095,3.88,3.96,114700.0],["2025-03-26",3.9,3.9,3.63,3.63,196000.0],["2025-03-27",3.61,3.78,3.5,3.59,140800.0],["2025-03-28",3.55,3.62,3.41,3.41,188900.0],["2025-03-31",3.39,3.5,3.28,3.36,174300.0],["2025-04-01",3.36,3.51,3.25,3.39,176000.0],["2025-04-02",3.31,3.57,3.31,3.47,130900.0],["2025-04-03",3.3,3.36,3.18,3.2,220800.0],["2025-04-04",3.0,3.04,2.8,3.0,395200.0],["2025-04-07",2.81,3.17,2.76,3.02,288600.0],["2025-04-08",3.17,3.25,2.88,2.88,329200.0],["2025-04-09",2.88,3.505,2.85,3.39,354700.0],["2025-04-10",3.31,3.39,3.06,3.34,172200.0],["2025-04-11",3.31,3.44,3.23,3.43,112700.0],["2025-04-14",3.5,3.604,3.345,3.42,155400.0],["2025-04-15",3.42,3.57,3.37,3.56,130200.0],["2025-04-16",3.49,3.54,3.33,3.39,126300.0],["2025-04-17",3.44,3.5,3.398,3.45,83900.0],["2025-04-21",3.39,3.46,3.24,3.24,136900.0],["2025-04-22",3.3,3.39,3.251,3.33,114800.0],["2025-04-23",3.47,3.571,3.39,3.41,140100.0],["2025-04-24",3.45,3.71,3.41,3.67,120700.0],["2025-04-25",3.67,3.93,3.64,3.86,176200.0],["2025-04-28",3.85,3.92,3.62,3.79,186200.0],["2025-04-29",3.78,3.87,3.6,3.83,126400.0],["2025-04-30",3.68,3.74,3.5,3.7,114100.0],["2025-05-01",3.77,3.81,3.63,3.8,84100.0],["2025-05-02",3.89,4.1,3.818,4.03,276300.0],["2025-05-05",4.11,4.34,4.055,4.3,389800.0],["2025-05-06",4.3,4.325,4.02,4.11,183500.0],["2025-05-07",4.14,4.233,3.9,4.12,122400.0],["2025-05-08",4.2,4.28,3.95,4.24,175400.0],["2025-05-09",4.3,4.33,4.115,4.31,179200.0],["2025-05-12",4.65,5.02,4.291,4.77,697600.0],["2025-05-13",4.98,5.0,4.56,4.84,357200.0],["2025-05-14",5.02,5.49,4.88,5.36,530100.0],["2025-05-15",5.5,5.89,4.9,5.69,796000.0],["2025-05-16",6.0,6.05,5.34,5.77,688700.0],["2025-05-19",5.79,5.79,5.15,5.36,554300.0],["2025-05-20",5.39,5.61,5.071,5.58,308700.0],["2025-05-21",5.49,5.622,5.03,5.17,342600.0],["2025-05-22",5.13,5.48,4.83,5.44,229000.0],["2025-05-23",5.44,5.46,5.125,5.38,216300.0],["2025-05-27",5.68,6.48,5.562,6.16,1511500.0],["2025-05-28",6.32,6.36,5.83,6.11,754600.0],["2025-05-29",6.18,6.2,5.26,5.42,784800.0],["2025-05-30",5.42,5.438,4.975,5.32,576300.0],["2025-06-02",5.32,5.32,4.99,5.09,370400.0],["2025-06-03",5.18,5.27,4.99,5.02,363400.0],["2025-06-04",4.99,5.26,4.7,5.23,494300.0],["2025-06-05",5.2,5.214,4.91,4.93,373700.0],["2025-06-06",4.96,5.82,4.91,5.38,1405700.0],["2025-06-09",6.2,6.22,5.71,6.2,3005000.0],["2025-06-10",6.33,6.33,5.71,5.77,1305100.0],["2025-06-11",5.82,6.15,5.77,6.01,1020500.0],["2025-06-12",5.96,6.16,5.73,5.93,1019200.0],["2025-06-13",5.78,5.958,5.43,5.71,892100.0],["2025-06-16",5.915,6.25,5.72,5.92,984700.0],["2025-06-17",5.92,6.123,5.64,5.64,660400.0],["2025-06-18",5.7,6.14,5.67,5.89,725500.0],["2025-06-20",5.94,5.95,5.2,5.22,948300.0],["2025-06-23",5.28,5.38,5.05,5.26,629500.0],["2025-06-24",5.31,5.53,5.22,5.53,500000.0],["2025-06-25",5.56,5.59,5.11,5.18,584700.0],["2025-06-26",5.23,6.2,5.18,6.2,820000.0],["2025-06-27",6.27,6.94,6.06,6.73,1508500.0],["2025-06-30",6.82,6.9,6.36,6.77,929500.0],["2025-07-01",6.64,6.68,6.22,6.38,796200.0],["2025-07-02",6.42,6.855,6.331,6.64,653800.0],["2025-07-03",6.71,7.06,6.6,7.06,569700.0],["2025-07-07",7.03,7.105,6.7,6.87,761300.0],["2025-07-08",6.95,7.6,6.85,6.95,1895500.0],["2025-07-09",4.76,5.005,4.65,4.85,12528400.0],["2025-07-10",5.0,5.1,4.95,4.99,3300800.0],["2025-07-11",4.98,5.03,4.79,4.91,2250100.0],["2025-07-14",4.89,5.0,4.69,5.0,1767100.0],["2025-07-15",5.04,5.15,4.86,4.97,2075100.0],["2025-07-16",4.97,5.695,4.97,5.69,3680500.0],["2025-07-17",6.1,6.76,6.05,6.45,5931300.0],["2025-07-18",6.5,7.0,6.11,6.97,5532800.0],["2025-07-21",7.2,7.22,6.72,6.8,3735400.0],["2025-07-22",6.53,6.545,5.935,6.3,2875600.0],["2025-07-23",6.49,6.76,6.22,6.66,1809700.0],["2025-07-24",6.45,6.5,6.19,6.28,1427000.0],["2025-07-25",6.39,6.97,6.23,6.96,3091700.0],["2025-07-28",7.05,7.076,6.61,6.79,2278700.0],["2025-07-29",6.87,6.89,6.36,6.56,1293000.0],["2025-07-30",6.61,6.625,6.21,6.34,996600.0],["2025-07-31",6.34,6.35,6.05,6.12,1157600.0],["2025-08-01",5.96,6.02,5.67,5.82,1574700.0],["2025-08-04",5.96,6.205,5.85,6.16,1399400.0],["2025-08-05",6.16,6.27,5.805,6.15,1220900.0],["2025-08-06",6.13,6.14,5.44,5.45,1957000.0],["2025-08-07",5.48,5.64,5.21,5.29,1078300.0],["2025-08-08",5.31,5.413,5.16,5.33,1209200.0],["2025-08-11",5.29,5.46,5.14,5.2,893700.0],["2025-08-12",5.2,5.42,5.1,5.41,899500.0],["2025-08-13",5.51,5.57,5.22,5.45,929000.0],["2025-08-14",5.3,5.392,5.1,5.25,729800.0],["2025-08-15",5.25,5.337,5.05,5.05,661500.0],["2025-08-18",5.07,5.124,4.95,5.05,889500.0],["2025-08-19",5.1,5.1,4.755,4.78,926200.0],["2025-08-20",4.7,4.78,4.45,4.61,1121700.0],["2025-08-21",4.55,4.69,4.5,4.66,518500.0],["2025-08-22",4.77,5.23,4.715,5.19,1466600.0],["2025-08-25",5.11,5.31,4.97,5.14,928800.0],["2025-08-26",5.18,5.327,5.01,5.02,615800.0],["2025-08-27",5.03,5.085,4.9,4.96,750100.0],["2025-08-28",5.03,5.17,5.0,5.13,689700.0],["2025-08-29",5.12,5.148,4.84,4.86,919400.0],["2025-09-02",4.81,5.075,4.69,4.85,1059900.0],["2025-09-03",4.86,4.979,4.6,4.66,868800.0],["2025-09-04",4.62,4.667,4.44,4.51,750200.0],["2025-09-05",4.6,4.64,4.36,4.61,610600.0],["2025-09-08",4.61,4.61,4.36,4.56,801400.0],["2025-09-09",4.59,4.96,4.53,4.93,1216700.0],["2025-09-10",5.03,5.05,4.73,4.86,880100.0],["2025-09-11",4.9,5.21,4.885,5.06,1189400.0],["2025-09-12",5.12,5.38,5.1,5.31,1030600.0],["2025-09-15",5.3,5.54,5.25,5.38,1049700.0],["2025-09-16",5.39,5.39,4.52,4.86,4054500.0],["2025-09-17",4.82,4.958,4.65,4.75,1507400.0],["2025-09-18",4.87,5.38,4.8,5.19,2476700.0],["2025-09-19",5.35,5.75,5.31,5.73,3381600.0],["2025-09-22",5.84,6.3,5.52,6.3,3215500.0],["2025-09-23",6.41,6.47,6.08,6.22,2398700.0],["2025-09-24",6.36,6.36,5.82,5.85,1955100.0],["2025-09-25",5.65,5.78,5.32,5.66,2098100.0],["2025-09-26",5.74,5.75,5.37,5.44,1552800.0],["2025-09-29",5.51,5.58,5.25,5.39,1684700.0],["2025-09-30",5.2,5.29,5.04,5.19,1919200.0],["2025-10-01",5.2,5.467,5.12,5.39,1670300.0],["2025-10-02",5.48,5.9,5.38,5.82,3017300.0],["2025-10-03",5.88,6.18,5.707,6.0,2894300.0],["2025-10-06",6.21,6.39,6.0,6.29,2444800.0],["2025-10-07",6.27,6.4,5.92,5.95,2403600.0],["2025-10-08",5.85,5.98,5.61,5.87,1988800.0],["2025-10-09",5.82,6.03,5.58,5.89,1956000.0],["2025-10-10",5.9,5.9,5.29,5.32,2425800.0],["2025-10-13",5.47,5.6,5.32,5.48,1376000.0],["2025-10-14",5.35,5.65,5.08,5.51,1741100.0],["2025-10-15",5.68,5.69,5.12,5.29,2014900.0],["2025-10-16",5.36,5.44,4.96,5.0,2075800.0],["2025-10-17",4.9,5.0,4.7,4.82,2041500.0],["2025-10-20",4.98,5.079,4.82,4.93,1460200.0],["2025-10-21",4.93,5.01,4.73,4.85,1400000.0],["2025-10-22",4.79,4.79,4.52,4.67,1973300.0],["2025-10-23",4.7,4.765,4.65,4.74,1092200.0],["2025-10-24",4.85,4.9,4.74,4.75,1063600.0],["2025-10-27",4.86,4.87,4.61,4.65,1338200.0],["2025-10-28",4.67,4.67,4.31,4.35,1898800.0],["2025-10-29",4.35,4.5,4.27,4.4,2141100.0],["2025-10-30",4.28,4.345,4.192,4.24,1695400.0],["2025-10-31",4.27,4.62,4.23,4.51,1972100.0],["2025-11-03",4.5,4.51,4.3,4.44,1169100.0],["2025-11-04",4.24,4.68,4.23,4.25,1521800.0],["2025-11-05",4.29,4.42,4.13,4.38,1594500.0],["2025-11-06",4.505,4.53,4.21,4.21,2128100.0],["2025-11-07",4.09,4.435,3.93,4.37,2779200.0],["2025-11-10",4.51,4.557,4.21,4.28,1595900.0],["2025-11-11",4.3,4.4,4.19,4.38,1293100.0],["2025-11-12",4.4,4.48,4.15,4.3,1557100.0],["2025-11-13",4.25,4.262,4.06,4.1,1393000.0],["2025-11-14",3.88,4.21,3.88,4.08,1527500.0],["2025-11-17",4.03,4.11,3.87,3.94,2078200.0],["2025-11-18",3.9,4.115,3.81,4.02,1935500.0],["2025-11-19",4.06,4.14,3.9,3.93,988300.0],["2025-11-20",4.09,4.255,3.85,3.86,1382900.0],["2025-11-21",3.88,3.98,3.71,3.96,2150700.0],["2025-11-24",4.0,4.33,3.95,4.3,1743900.0],["2025-11-25",4.3,4.3,4.12,4.24,1151300.0],["2025-11-26",4.29,4.5,4.25,4.39,1387800.0],["2025-11-28",4.44,4.556,4.43,4.5,722300.0],["2025-12-01",4.4,4.55,4.27,4.52,1343500.0],["2025-12-02",4.58,5.045,4.58,4.95,2673500.0],["2025-12-03",5.04,5.765,4.9,5.71,3674200.0],["2025-12-04",5.7,6.676,5.65,6.57,6320900.0],["2025-12-05",6.5,7.05,6.359,6.77,3499500.0],["2025-12-08",6.87,6.96,6.31,6.72,3550600.0],["2025-12-09",6.6,7.3,6.46,7.28,3112100.0],["2025-12-10",7.3,7.328,5.94,6.03,6376200.0],["2025-12-11",5.98,6.14,5.6,6.09,2811800.0],["2025-12-12",6.1,6.19,5.71,5.76,2104400.0],["2025-12-15",5.94,6.108,5.59,5.59,1645100.0],["2025-12-16",5.48,5.75,5.42,5.69,1450300.0],["2025-12-17",5.68,5.8,5.03,5.09,2111500.0],["2025-12-18",5.24,5.49,5.22,5.27,1689700.0],["2025-12-19",5.32,5.58,5.28,5.56,1509500.0],["2025-12-22",5.62,6.063,5.61,5.7,1524100.0],["2025-12-23",5.57,5.73,5.37,5.45,1172900.0],["2025-12-24",5.6,5.6,5.395,5.49,402200.0],["2025-12-26",5.5,5.55,5.295,5.5,860500.0],["2025-12-29",5.4,5.45,5.21,5.25,1305400.0],["2025-12-30",5.27,5.45,5.24,5.28,926700.0],["2025-12-31",5.27,5.45,5.25,5.33,1160300.0],["2026-01-02",5.5,5.89,5.38,5.83,1566400.0],["2026-01-05",5.99,6.28,5.71,6.09,2554800.0],["2026-01-06",6.14,6.29,5.91,6.14,1471500.0],["2026-01-07",6.23,6.57,6.03,6.23,2610300.0],["2026-01-08",6.2,6.79,6.12,6.5,2396300.0],["2026-01-09",6.58,6.7,6.33,6.6,1903200.0],["2026-01-12",6.55,6.85,6.31,6.68,1872100.0],["2026-01-13",6.63,6.688,6.14,6.16,1649200.0],["2026-01-14",6.13,6.39,5.996,6.31,1279200.0],["2026-01-15",6.29,6.32,6.02,6.02,1395400.0],["2026-01-16",6.04,6.3,5.99,6.05,1438100.0],["2026-01-20",5.8,6.09,5.66,5.74,1700100.0],["2026-01-21",5.81,5.97,5.41,5.77,1324300.0],["2026-01-22",5.84,6.0,5.72,5.75,1119600.0],["2026-01-23",5.83,5.86,5.575,5.6,1098200.0],["2026-01-26",5.6,5.6,5.235,5.3,2473400.0],["2026-01-27",5.35,5.48,5.18,5.35,1513200.0],["2026-01-28",5.41,5.41,5.03,5.09,1968400.0],["2026-01-29",5.05,5.05,4.78,4.92,1804100.0],["2026-01-30",4.8,5.06,4.705,4.71,1287600.0],["2026-02-02",4.74,4.89,4.655,4.71,1107800.0],["2026-02-03",4.77,4.88,4.52,4.68,1475200.0],["2026-02-04",4.71,4.72,4.326,4.45,1452300.0],["2026-02-05",4.33,4.411,4.05,4.06,1358300.0],["2026-02-06",4.28,4.59,4.275,4.53,1413800.0],["2026-02-09",4.46,4.84,4.4,4.83,1062100.0],["2026-02-10",4.85,5.0,4.63,4.63,1184900.0],["2026-02-11",4.67,4.696,4.355,4.48,1075400.0],["2026-02-12",4.5,4.57,4.24,4.26,1042100.0],["2026-02-13",4.34,4.54,4.3,4.39,758300.0],["2026-02-17",4.41,4.56,4.252,4.46,673000.0],["2026-02-18",4.47,4.635,4.44,4.49,515700.0],["2026-02-19",4.44,4.72,4.36,4.6,525200.0],["2026-02-20",4.52,4.655,4.397,4.4,721900.0],["2026-02-23",4.15,4.2,3.96,4.07,1942000.0],["2026-02-24",4.04,4.19,4.0,4.18,781200.0],["2026-02-25",4.2,4.27,4.09,4.14,948400.0],["2026-02-26",4.12,4.38,4.11,4.34,902200.0],["2026-02-27",4.2,4.26,4.12,4.24,1233400.0],["2026-03-02",4.1,4.35,4.08,4.29,803800.0],["2026-03-03",4.16,4.218,3.955,4.03,1048800.0],["2026-03-04",4.08,4.25,4.044,4.12,644800.0],["2026-03-05",4.07,4.265,4.008,4.13,573000.0],["2026-03-06",4.01,4.211,3.984,4.01,650200.0],["2026-03-09",3.92,4.07,3.85,4.07,1020000.0],["2026-03-10",4.13,4.19,4.0,4.0,497100.0],["2026-03-11",4.02,4.12,3.94,4.02,390200.0],["2026-03-12",3.96,4.04,3.805,3.82,739900.0],["2026-03-13",3.88,3.963,3.705,3.74,701000.0],["2026-03-16",3.75,3.89,3.745,3.82,438700.0],["2026-03-17",3.86,3.99,3.84,3.92,550900.0],["2026-03-18",3.94,3.97,3.68,3.69,748600.0],["2026-03-19",3.64,3.77,3.521,3.71,822300.0],["2026-03-20",3.72,3.79,3.5,3.59,606400.0],["2026-03-23",3.66,3.7,3.5,3.52,1022800.0],["2026-03-24",3.5,3.57,2.81,2.88,3262200.0],["2026-03-25",2.92,3.071,2.545,2.65,3390400.0],["2026-03-26",2.57,2.6,2.32,2.39,2779400.0],["2026-03-27",2.37,2.42,2.01,2.06,3602500.0],["2026-03-30",2.24,2.24,1.9,2.02,8719100.0],["2026-03-31",2.02,2.27,2.02,2.21,12370500.0],["2026-04-01",2.36,2.49,2.17,2.26,7595800.0],["2026-04-02",2.15,2.38,2.07,2.28,2651100.0],["2026-04-06",2.36,2.45,2.26,2.31,4417500.0],["2026-04-07",2.29,2.32,2.11,2.18,3153900.0],["2026-04-08",2.436,2.56,2.29,2.48,6728600.0],["2026-04-09",2.45,2.56,2.275,2.3,2973500.0],["2026-04-10",2.31,2.46,2.31,2.34,1601900.0],["2026-04-13",2.3,2.46,2.24,2.44,2085400.0],["2026-04-14",2.51,2.67,2.5,2.63,2285600.0],["2026-04-15",2.68,2.76,2.6,2.66,3110100.0],["2026-04-16",3.01,3.55,2.89,3.34,17219000.0],["2026-04-17",3.38,3.42,2.925,2.99,10466700.0],["2026-04-20",2.98,3.06,2.805,2.86,3886400.0],["2026-04-21",2.84,2.91,2.66,2.66,3529900.0],["2026-04-22",2.74,2.875,2.65,2.69,2223000.0],["2026-04-23",2.7,2.7,2.4,2.47,3658400.0],["2026-04-24",2.5,2.51,2.34,2.37,1672100.0],["2026-04-27",2.4,2.475,2.29,2.38,3383600.0],["2026-04-28",2.34,2.39,2.31,2.35,1356900.0],["2026-04-29",2.35,2.35,2.2,2.24,2589500.0],["2026-04-30",2.26,2.36,2.25,2.34,2105800.0],["2026-05-01",2.33,2.445,2.275,2.43,1874700.0],["2026-05-04",2.39,2.575,2.36,2.36,2512100.0],["2026-05-05",2.4,2.47,2.331,2.39,2490300.0],["2026-05-06",2.45,2.795,2.43,2.72,10735800.0],["2026-05-07",2.71,2.81,2.57,2.68,2908900.0],["2026-05-08",2.69,2.83,2.57,2.81,3273600.0],["2026-05-11",2.76,2.85,2.625,2.65,3409800.0],["2026-05-12",2.6,2.63,2.425,2.55,2989600.0],["2026-05-13",2.55,2.677,2.46,2.58,1952200.0],["2026-05-14",2.6,2.72,2.455,2.69,2568100.0],["2026-05-15",2.59,2.635,2.51,2.55,1458100.0],["2026-05-18",2.56,2.625,2.38,2.43,2721700.0],["2026-05-19",2.42,2.449,2.27,2.35,2183700.0],["2026-05-20",2.36,2.445,2.31,2.38,1898300.0],["2026-05-21",2.38,2.63,2.33,2.61,2685800.0],["2026-05-22",2.64,2.75,2.62,2.62,3516500.0],["2026-05-26",2.72,2.88,2.635,2.73,5944200.0],["2026-05-27",2.76,2.86,2.69,2.76,3953400.0],["2026-05-28",2.76,2.939,2.76,2.81,6457100.0],["2026-05-29",2.81,2.84,2.595,2.7,2990500.0],["2026-06-01",2.68,2.75,2.635,2.7,3162800.0],["2026-06-02",2.68,2.738,2.635,2.66,2456200.0],["2026-06-03",2.61,2.63,2.5,2.53,2035500.0],["2026-06-04",2.5,2.54,2.41,2.41,2150300.0],["2026-06-05",2.39,2.39,2.1,2.16,4151500.0],["2026-06-08",2.24,2.24,2.14,2.17,2246600.0],["2026-06-09",2.27,2.288,2.01,2.09,3020600.0],["2026-06-10",2.03,2.215,2.03,2.07,2317500.0],["2026-06-11",2.12,2.215,2.03,2.21,2055700.0],["2026-06-12",2.22,2.25,2.1,2.14,2201200.0],["2026-06-15",2.25,2.328,2.2,2.2,1813700.0],["2026-06-16",2.18,2.237,2.09,2.13,1718500.0],["2026-06-17",2.15,2.24,2.13,2.14,1576100.0],["2026-06-18",2.15,2.19,2.09,2.15,1504100.0],["2026-06-22",2.13,2.165,2.05,2.08,1847900.0],["2026-06-23",2.03,2.095,2.01,2.02,1519600.0],["2026-06-24",2.02,2.02,1.85,1.86,3071300.0],["2026-06-25",1.89,1.89,1.69,1.7,2643500.0],["2026-06-26",1.66,1.75,1.62,1.67,2297700.0],["2026-06-29",1.71,1.815,1.64,1.74,4037800.0],["2026-06-30",1.74,1.8,1.68,1.74,2023300.0],["2026-07-01",1.72,1.94,1.72,1.84,1833500.0],["2026-07-02",1.88,2.005,1.8,1.85,2037200.0],["2026-07-06",1.9,2.08,1.898,1.92,2622900.0],["2026-07-07",1.92,1.92,1.77,1.79,2235838.0],["2026-07-15",1.66,1.745,1.55,1.56,1832387.586958],["2026-07-16",1.54,1.5472,1.44,1.45,2945059.237623],["2026-07-17",1.42,1.49,1.37,1.48,2624571.342986],["2026-07-20",1.53,1.72,1.47,1.6,3820618.17099],["2026-07-21",1.74,1.755,1.63,1.64,3107397.669012],["2026-07-22",1.65,1.785,1.62,1.63,2324671.308932],["2026-07-23",1.61,1.69,1.51,1.51,1770840.111171],["2026-08-05",1.41,1.418,1.26,1.3,2176483.051596],["2026-08-06",1.28,1.3,1.19,1.26,2760895.284191],["2026-08-07",1.27,1.37,1.27,1.36,2034390.097241],["2026-08-10",0.94,0.9975,0.77,0.9001,92657766.652947],["2026-08-11",0.933,0.96,0.8447,0.8866,19362548.926226],["2026-08-12",0.9089,0.965,0.82,0.8262,15901768.602827],["2026-08-13",0.83,0.8722,0.8223,0.8379,8397927.114351],["2026-08-14",0.85,0.8659,0.8036,0.8294,3694549.241108]]}