{"t":"GRAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-01",11.89,11.89,11.89,11.89,500.0],["2020-12-02",12.48,12.48,11.82,11.82,1000.0],["2020-12-03",11.82,11.9,11.8,11.9,14100.0],["2020-12-04",12.99,13.98,11.5,12.4,15500.0],["2020-12-07",13.15,14.0,12.2,12.55,14500.0],["2020-12-08",12.99,13.44,12.25,12.377,14900.0],["2020-12-09",12.338,13.0,12.3,12.7,39600.0],["2020-12-10",12.5,13.1,12.12,12.65,27200.0],["2020-12-11",12.775,13.2,12.5,12.75,37100.0],["2020-12-14",12.95,13.5,12.85,13.2,51500.0],["2020-12-15",13.38,13.45,12.69,12.692,35100.0],["2020-12-16",13.18,13.18,12.55,12.61,47800.0],["2020-12-17",13.09,13.44,12.8,13.19,28200.0],["2020-12-18",13.75,13.75,12.9,13.04,48400.0],["2020-12-21",13.5,13.5,13.25,13.488,25400.0],["2020-12-22",13.52,13.92,13.146,13.62,48700.0],["2020-12-23",14.0,14.0,13.28,13.29,84600.0],["2020-12-24",13.29,14.62,13.23,13.32,33900.0],["2020-12-28",13.5,13.5,12.9,12.9,91300.0],["2020-12-29",12.96,13.25,12.85,12.94,149100.0],["2020-12-30",13.39,13.39,13.0,13.2,22100.0],["2020-12-31",13.44,13.9,12.61,12.86,33200.0],["2021-01-04",13.99,13.99,12.63,12.95,36700.0],["2021-01-05",12.78,13.22,12.61,12.85,20600.0],["2021-01-06",12.84,12.99,12.7,12.85,159400.0],["2021-01-07",13.0,13.94,12.91,13.75,261500.0],["2021-01-08",14.17,14.99,13.4,13.815,168000.0],["2021-01-11",13.9,14.5,13.8,14.01,198100.0],["2021-01-12",14.11,14.5,14.11,14.25,77600.0],["2021-01-13",14.44,14.567,14.02,14.03,276100.0],["2021-01-14",15.02,15.61,14.0,14.39,230000.0],["2021-01-15",14.72,15.2,14.47,14.85,215300.0],["2021-01-19",15.14,15.83,14.65,14.73,97500.0],["2021-01-20",14.96,15.34,14.57,14.88,38000.0],["2021-01-21",14.92,17.25,14.54,16.5,583500.0],["2021-01-22",17.26,18.109,15.55,16.75,504000.0],["2021-01-25",15.7,16.26,14.8,15.22,510600.0],["2021-01-26",15.35,15.707,14.31,14.47,143800.0],["2021-01-27",14.38,14.38,12.62,12.77,409000.0],["2021-01-28",13.13,14.89,13.01,14.0,197200.0],["2021-01-29",13.91,14.23,13.5,13.9,93700.0],["2021-02-01",14.17,14.747,13.93,14.12,134700.0],["2021-02-02",14.38,14.73,14.13,14.4,159600.0],["2021-02-03",14.55,14.99,14.26,14.4,178400.0],["2021-02-04",14.39,14.49,13.75,13.85,233000.0],["2021-02-05",14.45,14.81,14.17,14.35,225600.0],["2021-02-08",14.52,15.1,14.294,14.59,266600.0],["2021-02-09",14.09,14.59,14.09,14.3,136400.0],["2021-02-10",14.407,14.88,14.06,14.3,197000.0],["2021-02-11",14.54,14.54,13.9,13.99,137400.0],["2021-02-12",13.95,14.67,13.81,13.87,198000.0],["2021-02-16",14.0,14.43,13.75,13.88,121800.0],["2021-02-17",13.98,14.285,13.54,13.9,100300.0],["2021-02-18",13.9,14.13,13.63,14.0,48800.0],["2021-02-19",13.8,14.24,13.8,13.9,57400.0],["2021-02-22",13.9,14.25,13.59,13.64,242500.0],["2021-02-23",13.49,14.49,12.8,13.63,173000.0],["2021-02-24",13.61,13.979,13.1,13.26,159400.0],["2021-02-25",13.37,13.37,12.82,12.84,230800.0],["2021-02-26",13.0,13.25,12.51,12.95,168600.0],["2021-03-01",13.08,13.265,12.7,12.89,146600.0],["2021-03-02",13.12,13.238,12.29,12.7,295000.0],["2021-03-03",12.76,12.85,11.35,11.38,361400.0],["2021-03-04",11.18,11.78,11.03,11.3,296700.0],["2021-03-05",11.44,12.38,10.79,11.52,282700.0],["2021-03-08",11.55,11.69,10.91,10.98,84300.0],["2021-03-09",11.19,12.387,11.19,11.88,217800.0],["2021-03-10",11.99,12.81,11.65,12.0,1445700.0],["2021-03-11",12.24,15.5,11.92,14.65,6065400.0],["2021-03-12",14.65,14.82,13.78,13.95,2107200.0],["2021-03-15",14.08,14.59,13.65,13.73,1163600.0],["2021-03-16",13.93,13.93,12.51,12.85,1052800.0],["2021-03-17",12.5,13.38,12.5,12.85,457000.0],["2021-03-18",12.83,13.371,12.76,12.95,427400.0],["2021-03-19",13.06,13.14,12.84,12.99,359100.0],["2021-03-22",13.0,13.9,12.941,13.5,522700.0],["2021-03-23",13.42,13.42,12.42,12.45,456600.0],["2021-03-24",12.65,12.93,11.5,11.58,538900.0],["2021-03-25",11.5,12.25,11.0,12.05,716200.0],["2021-03-26",12.0,12.0,11.4,11.67,340200.0],["2021-03-29",11.9,11.98,11.26,11.64,263000.0],["2021-03-30",11.5,11.59,11.2,11.35,231400.0],["2021-03-31",11.52,11.89,11.5,11.7,138000.0],["2021-04-01",12.0,12.19,11.7,11.95,156800.0],["2021-04-05",12.06,12.41,11.95,12.17,244900.0],["2021-04-06",12.24,13.05,12.24,12.7,385000.0],["2021-04-07",13.991,14.14,12.71,13.13,5383000.0],["2021-04-08",13.6,14.22,13.4,14.1,1135600.0],["2021-04-09",14.09,14.39,13.42,13.75,1696600.0],["2021-04-12",14.44,14.45,13.8,13.95,1059800.0],["2021-04-13",14.53,15.98,12.8,15.33,29224100.0],["2021-04-14",15.215,15.33,13.75,14.4,6143200.0],["2021-04-15",14.47,14.65,13.01,13.51,4570500.0],["2021-04-16",13.27,13.6,12.5,12.52,6627400.0],["2021-04-19",12.97,13.29,12.665,13.16,2944200.0],["2021-04-20",13.36,13.68,12.65,12.72,3315000.0],["2021-04-21",12.79,13.0,12.7,12.72,2099700.0],["2021-04-22",12.87,13.04,12.65,12.7,1509300.0],["2021-04-23",12.8,13.24,12.53,13.06,1675300.0],["2021-04-26",13.041,13.8,13.041,13.63,1525100.0],["2021-04-27",13.75,13.95,13.54,13.71,1439500.0],["2021-04-28",13.7,13.82,13.26,13.37,1007800.0],["2021-04-29",13.55,13.582,12.8,12.99,1628800.0],["2021-04-30",12.8,13.34,12.8,13.31,1619800.0],["2021-05-03",13.42,13.42,12.76,13.01,2321200.0],["2021-05-04",12.8,13.47,12.37,13.0,2163300.0],["2021-05-05",13.1,13.12,12.41,12.42,884200.0],["2021-05-06",12.46,12.55,11.31,11.84,3195900.0],["2021-05-07",11.9,12.1,11.52,11.67,1657300.0],["2021-05-10",11.7,11.99,11.5,11.71,704200.0],["2021-05-11",11.28,12.59,11.17,12.42,1757200.0],["2021-05-12",12.23,12.28,11.45,11.5,1628900.0],["2021-05-13",11.48,11.61,11.0,11.06,1208200.0],["2021-05-14",11.3,11.62,11.21,11.5,1296700.0],["2021-05-17",11.65,11.654,11.26,11.32,939000.0],["2021-05-18",11.4,11.615,11.25,11.41,618800.0],["2021-05-19",11.1,11.28,11.0,11.26,1100200.0],["2021-05-20",11.35,11.53,11.206,11.46,474600.0],["2021-05-21",11.56,11.59,11.14,11.35,549100.0],["2021-05-24",11.53,11.53,11.32,11.37,272000.0],["2021-05-25",11.5,11.57,11.39,11.45,657600.0],["2021-05-26",11.587,11.8,11.45,11.64,863300.0],["2021-05-27",11.71,12.1,11.68,11.88,977800.0],["2021-05-28",11.95,12.07,11.73,11.79,458600.0],["2021-06-01",11.99,12.15,11.71,11.73,371400.0],["2021-06-02",11.92,12.03,11.62,11.73,461800.0],["2021-06-03",11.7,11.9,11.33,11.4,738200.0],["2021-06-04",11.6,11.709,11.35,11.38,517400.0],["2021-06-07",11.65,11.95,11.48,11.89,445500.0],["2021-06-08",12.0,12.05,11.75,11.85,536600.0],["2021-06-09",11.8,11.84,11.5,11.52,899900.0],["2021-06-10",11.6,11.77,11.365,11.66,448400.0],["2021-06-11",11.67,11.89,11.54,11.74,646800.0],["2021-06-14",11.84,11.84,11.5,11.55,388800.0],["2021-06-15",11.55,11.634,11.28,11.55,401500.0],["2021-06-16",11.47,11.81,11.41,11.8,438800.0],["2021-06-17",11.7,11.75,11.63,11.75,208800.0],["2021-06-18",11.67,11.77,11.57,11.76,290700.0],["2021-06-21",11.75,11.83,11.65,11.8,418800.0],["2021-06-22",11.82,11.82,11.6,11.67,349400.0],["2021-06-23",11.67,11.77,11.6,11.71,271700.0],["2021-06-24",11.85,11.86,11.75,11.75,370400.0],["2021-06-25",11.8,11.83,11.71,11.75,221200.0],["2021-06-28",11.75,11.85,11.72,11.84,294100.0],["2021-06-29",11.8,11.8,11.72,11.75,257600.0],["2021-06-30",11.75,11.75,11.66,11.7,359100.0],["2021-07-01",11.7,11.77,11.6,11.64,223000.0],["2021-07-02",11.64,11.669,11.35,11.4,327400.0],["2021-07-06",11.38,11.4,11.14,11.16,550000.0],["2021-07-07",11.19,11.29,11.05,11.09,402100.0],["2021-07-08",11.0,11.31,10.93,11.17,464200.0],["2021-07-09",11.29,11.35,11.154,11.34,257300.0],["2021-07-12",11.12,11.35,11.11,11.28,219800.0],["2021-07-13",11.23,11.465,11.08,11.2,380600.0],["2021-07-14",11.2,11.515,11.18,11.42,678100.0],["2021-07-15",11.45,11.45,11.0,11.0,859000.0],["2021-07-16",11.05,11.09,10.56,10.73,803900.0],["2021-07-19",10.58,10.92,10.41,10.85,507300.0],["2021-07-20",10.9,11.0,10.71,10.84,317700.0],["2021-07-21",10.85,10.954,10.85,10.87,121500.0],["2021-07-22",11.0,11.015,10.8,10.87,225900.0],["2021-07-23",10.9,10.902,10.65,10.67,365400.0],["2021-07-26",10.61,11.03,10.55,11.01,348500.0],["2021-07-27",10.92,11.05,10.61,10.65,424400.0],["2021-07-28",10.81,10.81,10.66,10.74,160500.0],["2021-07-29",10.75,10.8,10.62,10.66,314500.0],["2021-07-30",10.64,10.7,10.58,10.68,205200.0],["2021-08-02",10.89,10.96,10.82,10.86,267900.0],["2021-08-03",11.12,11.16,10.71,10.82,284600.0],["2021-08-04",10.919,10.93,10.66,10.7,382600.0],["2021-08-05",10.74,10.77,10.66,10.71,523300.0],["2021-08-06",10.71,11.03,10.66,10.84,521100.0],["2021-08-09",10.92,10.93,10.67,10.71,242900.0],["2021-08-10",10.73,10.754,10.5,10.52,510800.0],["2021-08-11",10.65,10.65,10.5,10.56,944600.0],["2021-08-12",10.572,10.6,10.5,10.52,376100.0],["2021-08-13",10.54,10.6,10.45,10.51,179700.0],["2021-08-16",10.545,10.545,10.34,10.38,324300.0],["2021-08-17",10.29,10.44,10.217,10.44,361500.0],["2021-08-18",10.41,10.58,10.39,10.54,255600.0],["2021-08-19",10.32,10.6,10.31,10.56,522600.0],["2021-08-20",10.55,10.6,10.27,10.31,514600.0],["2021-08-23",10.31,10.39,10.23,10.26,950900.0],["2021-08-24",10.3,10.42,10.25,10.26,686000.0],["2021-08-25",10.28,10.42,10.26,10.34,530800.0],["2021-08-26",10.35,10.49,10.275,10.41,487500.0],["2021-08-27",10.41,10.6,10.33,10.53,187500.0],["2021-08-30",10.6,11.74,10.35,10.49,1276200.0],["2021-08-31",10.85,10.88,10.665,10.75,421300.0],["2021-09-01",10.8,10.8,10.66,10.69,284400.0],["2021-09-02",10.7,10.78,10.64,10.69,383100.0],["2021-09-03",10.73,10.94,10.62,10.64,282400.0],["2021-09-07",10.75,10.805,10.61,10.72,422500.0],["2021-09-08",10.7,10.93,10.66,10.74,788000.0],["2021-09-09",10.7,10.78,10.64,10.75,257400.0],["2021-09-10",10.75,10.8,10.7,10.75,258700.0],["2021-09-13",10.81,10.99,10.56,10.59,601600.0],["2021-09-14",10.72,10.8,10.19,10.23,1732500.0],["2021-09-15",10.28,10.42,10.21,10.24,1103100.0],["2021-09-16",10.31,11.12,10.26,10.63,1722500.0],["2021-09-17",10.558,10.656,10.35,10.45,756500.0],["2021-09-20",10.3,10.36,10.2,10.26,1131300.0],["2021-09-21",10.26,10.328,10.18,10.22,1248800.0],["2021-09-22",10.23,10.26,10.19,10.2,1172900.0],["2021-09-23",10.23,10.25,10.2,10.2,995000.0],["2021-09-24",10.22,10.33,10.19,10.27,1668200.0],["2021-09-27",10.27,10.32,10.21,10.24,1039600.0],["2021-09-28",10.24,10.44,10.21,10.24,922900.0],["2021-09-29",10.27,10.28,10.2,10.23,562500.0],["2021-09-30",10.25,10.26,10.21,10.22,292900.0],["2021-10-01",10.27,10.35,10.21,10.31,1288200.0],["2021-10-04",10.34,10.34,10.18,10.18,782300.0],["2021-10-05",10.18,10.25,10.13,10.16,1504200.0],["2021-10-06",10.157,10.18,10.08,10.11,616100.0],["2021-10-07",10.15,10.15,10.09,10.09,744200.0],["2021-10-08",10.1,10.15,10.04,10.09,592900.0],["2021-10-11",10.1,10.13,10.05,10.1,383600.0],["2021-10-12",10.08,10.11,10.07,10.08,567900.0],["2021-10-13",10.13,10.13,10.08,10.09,454600.0],["2021-10-14",10.118,10.78,10.07,10.54,12965600.0],["2021-10-15",10.65,11.23,10.57,10.95,7721400.0],["2021-10-18",10.78,10.94,10.52,10.68,2791900.0],["2021-10-19",10.7,10.85,10.4,10.41,2807100.0],["2021-10-20",10.43,10.44,10.13,10.17,2772300.0],["2021-10-21",10.2,11.48,10.15,10.87,9394100.0],["2021-10-22",11.93,12.0,10.75,11.0,11807200.0],["2021-10-25",11.1,13.03,11.01,12.8,10371100.0],["2021-10-26",13.8,14.43,12.02,12.92,18230700.0],["2021-10-27",12.61,13.38,11.81,13.24,7133400.0],["2021-10-28",13.2,13.2,12.01,12.43,3385700.0],["2021-10-29",12.32,12.64,11.9,12.59,2147800.0],["2021-11-01",12.51,12.89,12.04,12.18,2259300.0],["2021-11-02",12.12,12.2,11.29,12.0,2521400.0],["2021-11-03",11.75,11.98,11.65,11.68,1021600.0],["2021-11-04",11.77,12.716,11.77,11.83,1752600.0],["2021-11-05",11.95,12.38,11.83,11.93,930500.0],["2021-11-08",12.03,12.473,11.9,12.26,931400.0],["2021-11-09",12.35,16.64,12.35,15.6,44671300.0],["2021-11-10",14.84,15.45,13.51,15.16,7915700.0],["2021-11-11",13.924,17.06,13.05,17.06,8652900.0],["2021-11-12",16.91,17.15,15.22,16.37,8099700.0],["2021-11-15",15.56,16.325,14.82,14.93,4232500.0],["2021-11-16",14.57,15.22,13.56,15.08,3690400.0],["2021-11-17",14.77,14.77,13.6,13.64,2752900.0],["2021-11-18",13.867,14.453,13.15,13.7,2539100.0],["2021-11-19",13.59,14.93,13.51,14.0,3620500.0],["2021-11-22",14.83,14.95,13.7,14.04,3137900.0],["2021-11-23",14.0,14.62,13.01,13.74,2163200.0],["2021-11-24",13.82,14.35,13.15,13.43,3053900.0],["2021-11-26",13.139,13.58,12.63,13.25,1915400.0],["2021-11-29",13.8,14.0,13.2,13.5,2974900.0],["2021-11-30",13.56,14.1,12.664,12.72,3815200.0],["2021-12-01",13.595,13.63,11.01,11.01,8964400.0],["2021-12-02",13.055,13.29,8.13,8.75,35751200.0],["2021-12-03",9.16,9.52,8.45,8.99,29667200.0],["2021-12-06",8.95,9.1,8.23,9.0,25416000.0],["2021-12-07",9.055,9.06,8.32,8.85,25775900.0],["2021-12-08",8.67,8.99,8.55,8.89,26187700.0],["2021-12-09",8.614,8.614,7.6,8.08,36086700.0],["2021-12-10",7.98,7.98,6.93,7.12,39572600.0],["2021-12-13",6.885,7.28,6.85,7.17,16689400.0],["2021-12-14",7.06,7.08,5.91,6.79,32797900.0],["2021-12-15",6.82,7.17,6.75,7.14,26431500.0],["2021-12-16",7.198,7.57,7.15,7.25,21053300.0],["2021-12-17",7.04,7.64,6.91,7.57,21849400.0],["2021-12-20",7.21,7.32,6.97,7.3,9573800.0],["2021-12-21",7.35,7.44,7.11,7.3,5539700.0],["2021-12-22",7.25,7.36,7.2,7.34,4354100.0],["2021-12-23",7.32,7.38,7.26,7.35,13381700.0],["2021-12-27",7.52,7.53,7.03,7.09,11855800.0],["2021-12-28",7.1,7.23,6.88,6.98,13889400.0],["2021-12-29",6.98,7.01,6.62,6.96,7289300.0],["2021-12-30",6.8,7.26,6.79,7.15,7295300.0],["2021-12-31",7.02,7.3,6.98,7.13,8813500.0],["2022-01-03",7.13,7.25,7.105,7.22,4685500.0],["2022-01-04",7.26,7.33,7.19,7.29,5867700.0],["2022-01-05",7.25,7.27,6.71,6.9,30569400.0],["2022-01-06",6.64,6.78,6.44,6.65,18589000.0],["2022-01-07",6.65,6.84,6.52,6.81,20806900.0],["2022-01-10",6.66,6.7,6.173,6.6,25171000.0],["2022-01-11",6.59,6.81,6.22,6.54,32226700.0],["2022-01-12",6.57,6.6,6.17,6.25,12255500.0],["2022-01-13",6.24,6.26,5.98,6.11,23936200.0],["2022-01-14",5.98,6.06,5.81,6.04,14430600.0],["2022-01-18",5.86,5.89,5.4,5.54,37366700.0],["2022-01-19",5.65,5.94,5.51,5.65,15743900.0],["2022-01-20",5.73,5.97,5.71,5.94,19200700.0],["2022-01-21",5.73,5.8,5.495,5.6,41267600.0],["2022-01-24",5.39,5.59,5.17,5.56,26709000.0],["2022-01-25",5.44,6.01,5.37,5.82,23614100.0],["2022-01-26",5.94,6.26,5.8,5.94,49730900.0],["2022-01-27",5.99,6.025,5.55,5.71,35972700.0],["2022-01-28",5.67,5.69,5.21,5.51,34813100.0],["2022-01-31",5.46,5.92,5.35,5.66,15311400.0],["2022-02-01",5.67,5.89,5.61,5.7,8873400.0],["2022-02-02",5.7,5.762,5.39,5.48,7885400.0],["2022-02-03",5.47,5.5,4.96,4.98,14941100.0],["2022-02-04",5.08,5.4,4.95,5.32,16123000.0],["2022-02-07",5.38,5.49,5.27,5.34,8767900.0],["2022-02-08",5.3,5.3,5.1,5.21,6864200.0],["2022-02-09",5.26,5.58,5.2,5.55,8462600.0],["2022-02-10",5.86,6.61,5.81,6.35,60463400.0],["2022-02-11",6.13,6.31,5.76,5.89,25100600.0],["2022-02-14",5.82,6.13,5.77,5.92,21790500.0],["2022-02-15",6.005,6.23,5.89,6.0,18128000.0],["2022-02-16",6.0,6.08,5.94,6.04,14953900.0],["2022-02-17",5.994,6.055,5.745,5.81,12389300.0],["2022-02-18",5.79,5.79,5.4,5.52,16555500.0],["2022-02-22",5.38,5.48,4.96,5.17,27064600.0],["2022-02-23",5.19,5.42,5.13,5.3,25403200.0],["2022-02-24",4.83,5.52,4.83,5.5,31376700.0],["2022-02-25",5.36,5.86,5.35,5.8,25186500.0],["2022-02-28",5.855,6.03,5.61,5.76,178830700.0],["2022-03-01",5.62,5.68,5.4,5.52,14092800.0],["2022-03-02",5.45,5.53,5.08,5.23,17905500.0],["2022-03-03",4.84,4.84,3.09,3.28,116033100.0],["2022-03-04",3.59,4.18,3.265,3.36,85831200.0],["2022-03-07",3.31,3.63,3.3,3.36,27703000.0],["2022-03-08",3.34,3.415,3.11,3.24,28163700.0],["2022-03-09",3.35,3.36,3.06,3.14,27930300.0],["2022-03-10",3.165,3.4,2.98,3.29,21733200.0],["2022-03-11",3.265,3.27,2.995,3.14,19410700.0],["2022-03-14",3.06,3.28,2.97,3.02,24168900.0],["2022-03-15",3.03,3.34,2.95,3.03,29505600.0],["2022-03-16",3.17,3.72,3.16,3.53,35771100.0],["2022-03-17",3.48,3.8,3.435,3.78,15341200.0],["2022-03-18",3.74,4.13,3.64,4.1,24107800.0],["2022-03-21",4.02,4.08,3.78,3.87,12827200.0],["2022-03-22",4.02,4.02,3.7,3.75,13185400.0],["2022-03-23",3.76,3.79,3.58,3.71,9560700.0],["2022-03-24",3.79,3.8,3.53,3.63,15197600.0],["2022-03-25",3.62,3.655,3.285,3.3,15623000.0],["2022-03-28",3.41,3.52,3.34,3.44,15364400.0],["2022-03-29",3.575,3.95,3.57,3.91,25046600.0],["2022-03-30",3.88,3.92,3.52,3.55,13017100.0],["2022-03-31",3.58,3.59,3.39,3.5,16983300.0],["2022-04-01",3.57,3.705,3.44,3.47,15933800.0],["2022-04-04",3.56,3.92,3.55,3.92,11890500.0],["2022-04-05",3.845,3.9,3.52,3.695,15310700.0],["2022-04-06",3.6,3.78,3.55,3.59,11917900.0],["2022-04-07",3.6,3.655,3.351,3.48,13258100.0],["2022-04-08",3.51,3.82,3.35,3.61,18061400.0],["2022-04-11",3.51,3.685,3.41,3.52,14700800.0],["2022-04-12",3.59,3.62,3.38,3.4,13262800.0],["2022-04-13",3.42,3.51,3.36,3.48,13063500.0],["2022-04-14",3.41,3.44,3.17,3.2,17179300.0],["2022-04-18",3.22,3.23,3.02,3.05,15803000.0],["2022-04-19",3.04,3.35,3.0,3.29,15616700.0],["2022-04-20",3.27,3.28,3.0,3.01,12208600.0],["2022-04-21",3.07,3.1,2.84,2.86,18761000.0],["2022-04-22",2.92,2.93,2.81,2.85,15211100.0],["2022-04-25",2.785,2.86,2.72,2.86,12052400.0],["2022-04-26",2.83,2.85,2.68,2.71,10721100.0],["2022-04-27",2.71,2.89,2.68,2.71,10748500.0],["2022-04-28",2.82,2.94,2.63,2.86,13796500.0],["2022-04-29",2.96,3.1,2.89,2.95,14406500.0],["2022-05-02",2.97,3.13,2.86,3.11,14730600.0],["2022-05-03",3.09,3.2,3.08,3.15,11257400.0],["2022-05-04",3.1,3.19,2.93,3.18,17477000.0],["2022-05-05",3.12,3.13,2.95,3.03,11585300.0],["2022-05-06",2.96,3.015,2.85,3.01,16445700.0],["2022-05-09",2.91,2.91,2.7,2.8,17666500.0],["2022-05-10",2.87,2.96,2.705,2.75,20697400.0],["2022-05-11",2.67,2.67,2.49,2.51,32478000.0],["2022-05-12",2.4,2.87,2.31,2.7,37278800.0],["2022-05-13",2.82,2.93,2.79,2.82,18082100.0],["2022-05-16",2.78,2.91,2.525,2.575,18829900.0],["2022-05-17",2.61,2.77,2.61,2.73,15632900.0],["2022-05-18",2.7,2.745,2.46,2.53,19896500.0],["2022-05-19",2.63,3.68,2.555,3.14,110345700.0],["2022-05-20",3.29,3.38,2.92,3.21,43042600.0],["2022-05-23",3.13,3.19,2.88,2.89,23067100.0],["2022-05-24",2.83,2.83,2.55,2.55,25673300.0],["2022-05-25",2.58,2.6,2.32,2.42,48637500.0],["2022-05-26",2.5,2.55,2.31,2.32,46081400.0],["2022-05-27",2.44,2.53,2.26,2.41,55179700.0],["2022-05-31",2.57,2.9,2.47,2.66,92512500.0],["2022-06-01",2.7,2.74,2.46,2.61,31132800.0],["2022-06-02",2.56,2.7,2.535,2.63,24124000.0],["2022-06-03",2.56,2.66,2.48,2.54,15899400.0],["2022-06-06",2.66,2.69,2.56,2.64,21889000.0],["2022-06-07",2.55,2.68,2.52,2.65,26856900.0],["2022-06-08",2.68,3.11,2.66,3.06,45882800.0],["2022-06-09",2.925,3.07,2.85,2.89,44721700.0],["2022-06-10",2.77,2.83,2.61,2.71,31612100.0],["2022-06-13",2.56,2.59,2.36,2.43,30489400.0],["2022-06-14",2.48,2.54,2.44,2.45,12385700.0],["2022-06-15",2.46,2.55,2.36,2.5,29913900.0],["2022-06-16",2.41,2.41,2.29,2.35,25976800.0],["2022-06-17",2.38,2.395,2.285,2.33,27548000.0],["2022-06-21",2.4,2.76,2.395,2.73,53701900.0],["2022-06-22",2.61,2.67,2.51,2.56,27936500.0],["2022-06-23",2.62,2.74,2.54,2.74,29962100.0],["2022-06-24",2.81,2.97,2.74,2.89,38932800.0],["2022-06-27",2.91,2.91,2.63,2.69,38032900.0],["2022-06-28",2.71,2.73,2.51,2.52,24474200.0],["2022-06-29",2.52,2.599,2.48,2.55,25163400.0],["2022-06-30",2.52,2.55,2.35,2.53,34148300.0],["2022-07-01",2.52,2.63,2.28,2.38,39593800.0],["2022-07-05",2.4,2.73,2.38,2.71,50315600.0],["2022-07-06",2.64,2.69,2.42,2.52,33834700.0],["2022-07-07",2.58,2.63,2.5,2.63,25265800.0],["2022-07-08",2.595,2.62,2.45,2.5,26506300.0],["2022-07-11",2.5,2.5,2.32,2.39,33147600.0],["2022-07-12",2.41,2.55,2.36,2.51,26050400.0],["2022-07-13",2.41,2.61,2.41,2.5,31973000.0],["2022-07-14",2.43,2.545,2.4,2.48,20023100.0],["2022-07-15",2.54,2.54,2.39,2.49,21032700.0],["2022-07-18",2.56,2.82,2.545,2.73,30996000.0],["2022-07-19",2.75,2.84,2.75,2.82,17282700.0],["2022-07-20",2.83,2.95,2.8,2.89,15093700.0],["2022-07-21",2.92,2.97,2.83,2.93,13271300.0],["2022-07-22",2.99,2.99,2.68,2.73,21139500.0],["2022-07-25",2.77,2.78,2.65,2.75,9040600.0],["2022-07-26",2.78,2.91,2.73,2.89,13755600.0],["2022-07-27",2.88,2.965,2.81,2.93,13016500.0],["2022-07-28",2.91,2.98,2.87,2.97,9746700.0],["2022-07-29",2.94,3.045,2.88,2.95,11471800.0],["2022-08-01",2.94,2.96,2.81,2.88,9070500.0],["2022-08-02",2.94,3.19,2.925,3.1,21186700.0],["2022-08-03",3.15,3.48,3.13,3.3,28397100.0],["2022-08-04",3.32,3.63,3.285,3.62,25273900.0],["2022-08-05",3.53,3.845,3.515,3.81,38812800.0],["2022-08-08",3.78,4.0,3.73,3.74,27501400.0],["2022-08-09",3.66,3.69,3.5,3.56,15945700.0],["2022-08-10",3.67,3.73,3.45,3.68,18229000.0],["2022-08-11",3.72,3.87,3.62,3.76,19933400.0],["2022-08-12",3.8,3.93,3.72,3.85,32820500.0],["2022-08-15",3.81,3.92,3.7,3.77,15312200.0],["2022-08-16",3.76,3.76,3.56,3.66,13815300.0],["2022-08-17",3.575,3.74,3.525,3.57,17859800.0],["2022-08-18",3.51,3.54,3.43,3.51,11339200.0],["2022-08-19",3.48,3.54,3.39,3.44,15550200.0],["2022-08-22",3.36,3.48,3.31,3.4,12541800.0],["2022-08-23",3.34,3.49,3.325,3.47,13858900.0],["2022-08-24",3.45,3.72,3.45,3.6,21544300.0],["2022-08-25",3.66,3.68,2.98,3.16,47106200.0],["2022-08-26",3.145,3.21,2.95,3.05,37694200.0],["2022-08-29",2.95,3.2,2.93,2.99,25112800.0],["2022-08-30",3.04,3.17,3.02,3.06,35719500.0],["2022-08-31",3.09,3.09,2.79,2.85,51519700.0],["2022-09-01",2.77,3.01,2.71,2.87,26277500.0],["2022-09-02",2.89,2.99,2.805,2.96,22492700.0],["2022-09-06",2.91,3.07,2.87,2.9,15202900.0],["2022-09-07",2.88,3.08,2.85,3.06,19726200.0],["2022-09-08",2.96,3.3,2.96,3.09,31800200.0],["2022-09-09",3.13,3.2,3.08,3.15,17689000.0],["2022-09-12",3.15,3.47,3.15,3.38,26622600.0],["2022-09-13",3.25,3.28,3.02,3.09,34326900.0],["2022-09-14",3.11,3.125,2.92,3.05,33228100.0],["2022-09-15",3.0,3.15,2.94,2.95,21187100.0],["2022-09-16",2.91,3.09,2.88,2.98,42460800.0],["2022-09-19",2.95,3.145,2.92,3.14,17408800.0],["2022-09-20",3.11,3.14,2.94,2.95,14166000.0],["2022-09-21",2.95,2.97,2.76,2.84,14797400.0],["2022-09-22",2.82,2.84,2.68,2.7,17265600.0],["2022-09-23",2.638,2.79,2.56,2.75,19819900.0],["2022-09-26",2.75,2.89,2.74,2.81,18262300.0],["2022-09-27",2.88,2.96,2.62,2.72,23424200.0],["2022-09-28",2.68,2.83,2.66,2.81,15895200.0],["2022-09-29",2.75,2.75,2.51,2.56,20242100.0],["2022-09-30",2.61,2.72,2.595,2.63,12304500.0],["2022-10-03",2.63,2.74,2.555,2.7,15105500.0],["2022-10-04",2.77,3.08,2.75,2.92,29548000.0],["2022-10-05",2.84,2.935,2.78,2.86,13699600.0],["2022-10-06",2.85,3.03,2.835,3.01,12674200.0],["2022-10-07",2.88,3.02,2.8,2.81,20280400.0],["2022-10-10",2.775,2.83,2.56,2.68,14628100.0],["2022-10-11",2.61,2.73,2.52,2.57,18685200.0],["2022-10-12",2.54,2.57,2.46,2.48,11475700.0],["2022-10-13",2.38,2.52,2.33,2.47,14902800.0],["2022-10-14",2.51,2.57,2.33,2.39,16652900.0],["2022-10-17",2.435,2.51,2.42,2.46,10876500.0],["2022-10-18",2.56,2.63,2.485,2.5,9934500.0],["2022-10-19",2.43,2.46,2.36,2.38,11069300.0],["2022-10-20",2.35,2.49,2.33,2.38,9864400.0],["2022-10-21",2.36,2.4,2.29,2.36,9389300.0],["2022-10-24",2.33,2.33,2.19,2.31,11648800.0],["2022-10-25",2.33,2.51,2.32,2.4,13759400.0],["2022-10-26",2.4,2.6,2.38,2.52,10859500.0],["2022-10-27",2.52,2.56,2.45,2.47,7141100.0],["2022-10-28",2.47,2.56,2.44,2.54,10378900.0],["2022-10-31",2.53,2.65,2.5,2.6,10850500.0],["2022-11-01",2.69,2.77,2.63,2.64,14804900.0],["2022-11-02",2.67,2.83,2.575,2.71,20393900.0],["2022-11-03",2.66,2.88,2.58,2.79,16364300.0],["2022-11-04",2.85,2.93,2.7,2.83,13237200.0],["2022-11-07",2.84,2.94,2.83,2.94,11179500.0],["2022-11-08",2.91,2.92,2.72,2.79,10465400.0],["2022-11-09",2.76,2.77,2.51,2.59,13234300.0],["2022-11-10",2.76,2.81,2.62,2.67,13821300.0],["2022-11-11",2.73,3.05,2.64,2.94,43281700.0],["2022-11-14",2.96,3.045,2.86,2.96,19406300.0],["2022-11-15",3.07,3.2,3.025,3.13,21713000.0],["2022-11-16",3.39,3.59,3.13,3.15,56833400.0],["2022-11-17",3.02,3.305,2.93,3.22,24801900.0],["2022-11-18",3.2,3.28,3.15,3.21,12814400.0],["2022-11-21",3.12,3.205,2.94,2.97,25698400.0],["2022-11-22",2.96,2.965,2.84,2.91,11413400.0],["2022-11-23",2.9,2.98,2.86,2.95,10034900.0],["2022-11-25",2.95,3.0,2.87,2.96,5958400.0],["2022-11-28",2.89,2.93,2.8,2.8,10609400.0],["2022-11-29",2.86,2.91,2.8,2.83,11068000.0],["2022-11-30",2.87,3.09,2.85,3.02,25069200.0],["2022-12-01",3.0,3.15,2.97,3.07,10155500.0],["2022-12-02",3.0,3.25,2.95,3.16,16888600.0],["2022-12-05",3.16,3.21,3.04,3.1,18313500.0],["2022-12-06",3.08,3.095,2.96,3.01,14053100.0],["2022-12-07",2.96,3.02,2.875,2.94,17067600.0],["2022-12-08",2.985,3.115,2.92,3.06,10066100.0],["2022-12-09",3.08,3.11,3.01,3.02,6890600.0],["2022-12-12",3.0,3.17,2.985,3.15,12249700.0],["2022-12-13",3.29,3.32,3.175,3.22,19963100.0],["2022-12-14",3.21,3.379,3.19,3.31,17797500.0],["2022-12-15",3.2,3.37,3.2,3.2,18844500.0],["2022-12-16",3.18,3.34,3.15,3.19,18201400.0],["2022-12-19",3.19,3.2,3.0,3.01,8924600.0],["2022-12-20",3.005,3.07,2.94,2.99,9587800.0],["2022-12-21",2.99,3.12,2.92,3.12,9104400.0],["2022-12-22",3.13,3.15,3.03,3.06,12406200.0],["2022-12-23",3.08,3.3,2.97,3.27,16310500.0],["2022-12-27",3.22,3.33,3.18,3.3,11488400.0],["2022-12-28",3.28,3.29,3.15,3.15,7438700.0],["2022-12-29",3.16,3.27,3.07,3.21,9292300.0],["2022-12-30",3.15,3.3,3.13,3.22,5819400.0],["2023-01-03",3.28,3.48,3.26,3.46,16958600.0],["2023-01-04",3.5,3.555,3.36,3.5,11774900.0],["2023-01-05",3.46,3.54,3.42,3.48,7799400.0],["2023-01-06",3.5,3.575,3.42,3.47,10875900.0],["2023-01-09",3.53,3.81,3.52,3.72,27907500.0],["2023-01-10",3.71,3.755,3.56,3.72,14966300.0],["2023-01-11",3.75,3.75,3.53,3.61,17341800.0],["2023-01-12",3.62,3.69,3.53,3.61,9942000.0],["2023-01-13",3.55,3.625,3.52,3.58,13633900.0],["2023-01-17",3.735,4.03,3.71,3.97,44296700.0],["2023-01-18",3.99,4.0,3.59,3.71,61452800.0],["2023-01-19",3.68,3.8,3.59,3.59,18957200.0],["2023-01-20",3.7,3.8,3.595,3.68,22306000.0],["2023-01-23",3.69,3.78,3.64,3.74,12914200.0],["2023-01-24",3.7,3.7,3.57,3.6,11913500.0],["2023-01-25",3.6,3.69,3.5,3.68,16820100.0],["2023-01-26",3.745,3.84,3.59,3.63,15752200.0],["2023-01-27",3.63,3.77,3.61,3.71,26018200.0],["2023-01-30",3.61,3.765,3.59,3.71,15694900.0],["2023-01-31",3.7,3.85,3.66,3.79,14392200.0],["2023-02-01",3.825,3.89,3.7,3.72,19163600.0],["2023-02-02",3.72,3.8,3.51,3.63,28678200.0],["2023-02-03",3.6,3.69,3.52,3.55,20017100.0],["2023-02-06",3.5,3.519,3.35,3.46,22717600.0],["2023-02-07",3.48,3.51,3.4,3.5,13876600.0],["2023-02-08",3.55,3.71,3.52,3.61,16726600.0],["2023-02-09",3.63,3.72,3.41,3.44,17004300.0],["2023-02-10",3.37,3.42,3.26,3.33,14396000.0],["2023-02-13",3.36,3.42,3.3,3.37,27083600.0],["2023-02-14",3.34,3.495,3.3,3.48,19160300.0],["2023-02-15",3.44,3.71,3.355,3.68,21899900.0],["2023-02-16",3.63,3.73,3.56,3.67,20078600.0],["2023-02-17",3.65,3.69,3.43,3.48,17605800.0],["2023-02-21",3.47,3.52,3.38,3.4,12430000.0],["2023-02-22",3.45,3.55,3.35,3.5,18951100.0],["2023-02-23",3.55,3.57,3.15,3.21,26941200.0],["2023-02-24",3.15,3.16,3.05,3.1,21298300.0],["2023-02-27",3.13,3.23,3.08,3.17,13512900.0],["2023-02-28",3.175,3.26,3.14,3.21,12384000.0],["2023-03-01",3.24,3.25,3.08,3.1,9128100.0],["2023-03-02",3.03,3.215,3.01,3.2,11134200.0],["2023-03-03",3.17,3.31,3.17,3.28,11083400.0],["2023-03-06",3.24,3.255,3.11,3.14,12759300.0],["2023-03-07",3.11,3.2,3.1,3.11,12315000.0],["2023-03-08",3.13,3.17,3.03,3.16,9262400.0],["2023-03-09",3.12,3.185,2.97,2.99,16911300.0],["2023-03-10",2.97,2.99,2.805,2.85,15451500.0],["2023-03-13",2.78,2.92,2.76,2.86,11136000.0],["2023-03-14",2.93,2.99,2.87,2.91,11652600.0],["2023-03-15",2.85,2.88,2.81,2.85,6693400.0],["2023-03-16",2.84,2.87,2.75,2.84,16010300.0],["2023-03-17",2.86,2.88,2.76,2.86,13455100.0],["2023-03-20",2.79,2.86,2.75,2.79,7645700.0],["2023-03-21",2.8,2.965,2.79,2.87,10508600.0],["2023-03-22",2.87,2.895,2.77,2.78,7478600.0],["2023-03-23",2.81,2.9,2.725,2.75,17044900.0],["2023-03-24",2.74,2.78,2.65,2.68,16265500.0],["2023-03-27",2.76,2.77,2.69,2.77,9576500.0],["2023-03-28",2.79,2.88,2.79,2.85,10819400.0],["2023-03-29",2.905,3.06,2.88,3.02,16055600.0],["2023-03-30",3.03,3.14,2.825,2.85,20958300.0],["2023-03-31",2.89,3.1,2.87,3.01,17120900.0],["2023-04-03",3.04,3.14,2.99,3.09,17691500.0],["2023-04-04",3.14,3.26,3.13,3.15,22440000.0],["2023-04-05",3.15,3.28,3.03,3.12,12060800.0],["2023-04-06",3.08,3.095,2.98,3.03,16310900.0],["2023-04-10",3.0,3.11,2.99,3.06,7267700.0],["2023-04-11",3.06,3.11,2.95,2.98,13225800.0],["2023-04-12",3.01,3.09,2.96,2.99,15155800.0],["2023-04-13",3.05,3.1,3.01,3.02,8419000.0],["2023-04-14",3.01,3.03,2.88,2.94,13299500.0],["2023-04-17",2.97,3.01,2.94,2.97,8299500.0],["2023-04-18",3.0,3.05,2.93,2.99,13747300.0],["2023-04-19",2.96,3.079,2.915,3.05,12174900.0],["2023-04-20",3.015,3.095,2.98,3.01,9756200.0],["2023-04-21",3.04,3.04,2.88,2.93,17314800.0],["2023-04-24",2.96,2.99,2.92,2.92,5058700.0],["2023-04-25",2.89,2.89,2.76,2.77,10180500.0],["2023-04-26",2.83,2.835,2.73,2.76,13668100.0],["2023-04-27",2.8,2.8,2.73,2.79,12164600.0],["2023-04-28",2.77,2.965,2.765,2.91,11320900.0],["2023-05-01",2.91,2.955,2.88,2.94,4495600.0],["2023-05-02",2.97,3.0,2.9,2.94,8588900.0],["2023-05-03",2.92,2.98,2.85,2.87,13472000.0],["2023-05-04",2.86,2.98,2.85,2.98,9285500.0],["2023-05-05",3.0,3.09,2.985,3.02,10098800.0],["2023-05-08",3.05,3.4,3.05,3.34,29926900.0],["2023-05-09",3.33,3.33,3.17,3.19,23456400.0],["2023-05-10",3.25,3.29,3.14,3.19,12073000.0],["2023-05-11",3.21,3.28,3.18,3.21,20313600.0],["2023-05-12",3.22,3.28,3.11,3.17,13071600.0],["2023-05-15",3.14,3.3,3.12,3.28,12092000.0],["2023-05-16",3.23,3.265,3.13,3.16,16905000.0],["2023-05-17",3.11,3.23,3.1,3.22,18129100.0],["2023-05-18",3.11,3.13,2.67,2.745,79570000.0],["2023-05-19",2.85,2.98,2.75,2.755,37201200.0],["2023-05-22",2.8,3.1,2.76,3.06,37356500.0],["2023-05-23",3.03,3.125,2.95,3.01,20445100.0],["2023-05-24",2.94,3.08,2.93,3.05,17346500.0],["2023-05-25",3.01,3.075,2.95,3.0,18259400.0],["2023-05-26",3.0,3.1,2.97,3.04,12477100.0],["2023-05-30",3.07,3.105,2.88,2.92,20845100.0],["2023-05-31",2.91,3.01,2.85,2.98,96854100.0],["2023-06-01",2.97,3.0,2.88,2.98,16150700.0],["2023-06-02",3.02,3.06,3.0,3.02,8372400.0],["2023-06-05",3.01,3.13,3.01,3.11,10558000.0],["2023-06-06",3.1,3.25,3.09,3.23,13026900.0],["2023-06-07",3.2,3.27,3.17,3.24,10615900.0],["2023-06-08",3.2,3.4,3.17,3.4,14566300.0],["2023-06-09",3.39,3.5,3.37,3.44,22897800.0],["2023-06-12",3.41,3.49,3.4,3.44,10299500.0],["2023-06-13",3.46,3.58,3.4,3.45,27008200.0],["2023-06-14",3.5,3.5,3.32,3.4,14024000.0],["2023-06-15",3.38,3.5,3.36,3.44,12061700.0],["2023-06-16",3.45,3.49,3.4,3.42,23693700.0],["2023-06-20",3.51,3.52,3.34,3.38,15718100.0],["2023-06-21",3.37,3.41,3.31,3.39,12399500.0],["2023-06-22",3.4,3.41,3.32,3.33,7501000.0],["2023-06-23",3.27,3.28,3.15,3.2,19439600.0],["2023-06-26",3.19,3.3,3.14,3.2,11122800.0],["2023-06-27",3.23,3.36,3.22,3.27,11002500.0],["2023-06-28",3.25,3.28,3.21,3.25,12090300.0],["2023-06-29",3.23,3.39,3.22,3.39,9936700.0],["2023-06-30",3.39,3.44,3.35,3.43,10685100.0],["2023-07-03",3.46,3.5,3.4,3.43,8221300.0],["2023-07-05",3.351,3.46,3.33,3.43,8417700.0],["2023-07-06",3.37,3.38,3.26,3.32,12231300.0],["2023-07-07",3.32,3.37,3.255,3.32,8665000.0],["2023-07-10",3.285,3.46,3.22,3.45,13163500.0],["2023-07-11",3.47,3.578,3.35,3.56,19388400.0],["2023-07-12",3.6,3.71,3.57,3.67,16143000.0],["2023-07-13",3.7,3.78,3.63,3.7,15682800.0],["2023-07-14",3.7,3.75,3.58,3.62,18267700.0],["2023-07-17",3.61,3.77,3.565,3.62,28377600.0],["2023-07-18",3.64,3.68,3.49,3.51,40363300.0],["2023-07-19",3.55,3.62,3.44,3.51,22568400.0],["2023-07-20",3.54,3.65,3.52,3.64,25176800.0],["2023-07-21",3.65,3.7,3.56,3.6,18772900.0],["2023-07-24",3.6,3.64,3.53,3.6,13393300.0],["2023-07-25",3.66,3.71,3.56,3.57,23496800.0],["2023-07-26",3.61,3.7,3.59,3.65,14168200.0],["2023-07-27",3.74,3.75,3.58,3.61,17918200.0],["2023-07-28",3.695,3.77,3.69,3.76,18072100.0],["2023-07-31",3.79,3.92,3.775,3.83,13016200.0],["2023-08-01",3.75,3.88,3.73,3.8,11789600.0],["2023-08-02",3.71,3.755,3.63,3.66,19063100.0],["2023-08-03",3.64,3.705,3.625,3.67,9908700.0],["2023-08-04",3.66,3.7,3.58,3.58,9729900.0],["2023-08-07",3.67,3.67,3.471,3.59,12244800.0],["2023-08-08",3.51,3.65,3.5,3.64,9255800.0],["2023-08-09",3.65,3.685,3.56,3.57,13483000.0],["2023-08-10",3.64,3.64,3.52,3.57,19100600.0],["2023-08-11",3.53,3.55,3.43,3.5,17331200.0],["2023-08-14",3.43,3.52,3.35,3.49,17327700.0],["2023-08-15",3.39,3.45,3.36,3.4,15835700.0],["2023-08-16",3.291,3.36,3.28,3.3,18491600.0],["2023-08-17",3.3,3.318,3.23,3.26,14006600.0],["2023-08-18",3.13,3.28,3.12,3.24,14506700.0],["2023-08-21",3.24,3.32,3.205,3.27,18499000.0],["2023-08-22",3.3,3.37,3.29,3.34,25433200.0],["2023-08-23",3.49,3.76,3.48,3.7,44219300.0],["2023-08-24",3.75,3.765,3.65,3.66,20518600.0],["2023-08-25",3.65,3.74,3.6,3.7,16983800.0],["2023-08-28",3.69,3.74,3.64,3.69,23646800.0],["2023-08-29",3.67,3.82,3.67,3.77,17629700.0],["2023-08-30",3.74,3.86,3.72,3.74,28816400.0],["2023-08-31",3.75,3.78,3.65,3.77,31974900.0],["2023-09-01",3.77,3.88,3.76,3.83,22363600.0],["2023-09-05",3.78,3.88,3.7,3.81,15539100.0],["2023-09-06",3.75,3.8,3.66,3.68,20398800.0],["2023-09-07",3.62,3.77,3.59,3.73,17496800.0],["2023-09-08",3.68,3.73,3.62,3.72,13444300.0],["2023-09-11",3.75,3.8,3.71,3.74,13866300.0],["2023-09-12",3.77,3.82,3.75,3.79,17665000.0],["2023-09-13",3.44,3.59,3.44,3.53,86285700.0],["2023-09-14",3.59,3.59,3.48,3.51,18098700.0],["2023-09-15",3.56,3.59,3.51,3.55,14330400.0],["2023-09-18",3.55,3.59,3.5,3.53,12394500.0],["2023-09-19",3.5,3.52,3.46,3.49,21918000.0],["2023-09-20",3.5,3.545,3.41,3.46,13639700.0],["2023-09-21",3.45,3.46,3.3,3.46,13790300.0],["2023-09-22",3.48,3.51,3.425,3.43,8708200.0],["2023-09-25",3.43,3.47,3.385,3.43,10990000.0],["2023-09-26",3.38,3.45,3.36,3.4,11458800.0],["2023-09-27",3.4,3.46,3.36,3.38,20921100.0],["2023-09-28",3.38,3.49,3.36,3.47,14482300.0],["2023-09-29",3.52,3.59,3.52,3.54,15580200.0],["2023-10-02",3.49,3.57,3.46,3.48,19845600.0],["2023-10-03",3.48,3.48,3.33,3.35,27370300.0],["2023-10-04",3.32,3.41,3.23,3.4,18224300.0],["2023-10-05",3.37,3.5,3.37,3.48,16904000.0],["2023-10-06",3.45,3.52,3.445,3.5,9389800.0],["2023-10-09",3.47,3.48,3.38,3.44,13512600.0],["2023-10-10",3.51,3.57,3.5,3.53,11492700.0],["2023-10-11",3.51,3.55,3.48,3.49,10962200.0],["2023-10-12",3.54,3.56,3.41,3.47,13216900.0],["2023-10-13",3.44,3.46,3.36,3.42,25474100.0],["2023-10-16",3.4,3.46,3.37,3.42,22883500.0],["2023-10-17",3.39,3.46,3.38,3.43,11997800.0],["2023-10-18",3.4,3.45,3.32,3.33,10501900.0],["2023-10-19",3.29,3.33,3.26,3.3,14667500.0],["2023-10-20",3.26,3.28,3.22,3.27,15941000.0],["2023-10-23",3.21,3.27,3.18,3.25,22944800.0],["2023-10-24",3.27,3.33,3.25,3.28,12833900.0],["2023-10-25",3.25,3.26,3.15,3.2,20352900.0],["2023-10-26",3.17,3.195,3.065,3.08,24542200.0],["2023-10-27",3.1,3.11,3.01,3.03,20551800.0],["2023-10-30",3.09,3.11,3.045,3.1,11150700.0],["2023-10-31",3.1,3.11,3.03,3.07,14900900.0],["2023-11-01",3.07,3.1,3.0,3.05,15137300.0],["2023-11-02",3.111,3.17,3.09,3.13,15304400.0],["2023-11-03",3.21,3.22,3.14,3.16,20086300.0],["2023-11-06",3.24,3.249,3.085,3.14,25308900.0],["2023-11-07",3.15,3.22,3.125,3.17,21381300.0],["2023-11-08",3.16,3.208,3.121,3.19,20365900.0],["2023-11-09",3.38,3.4,3.225,3.29,26811500.0],["2023-11-10",3.31,3.31,3.24,3.27,17423100.0],["2023-11-13",3.26,3.41,3.22,3.33,22343900.0],["2023-11-14",3.35,3.4,3.245,3.32,23279600.0],["2023-11-15",3.33,3.44,3.33,3.42,19083800.0],["2023-11-16",3.388,3.388,3.22,3.29,28915500.0],["2023-11-17",3.28,3.34,3.22,3.31,19511100.0],["2023-11-20",3.31,3.31,3.21,3.23,24865500.0],["2023-11-21",3.2,3.21,3.11,3.13,22846200.0],["2023-11-22",3.16,3.2,3.11,3.13,15348100.0],["2023-11-24",3.09,3.13,3.081,3.12,8021800.0],["2023-11-27",3.1,3.14,3.06,3.06,17616300.0],["2023-11-28",3.06,3.15,3.04,3.05,15260000.0],["2023-11-29",3.08,3.11,3.06,3.08,16142900.0],["2023-11-30",3.02,3.094,3.0,3.04,50506600.0],["2023-12-01",3.04,3.12,3.04,3.07,23320200.0],["2023-12-04",3.09,3.185,3.08,3.15,25401800.0],["2023-12-05",3.12,3.165,3.1,3.14,18192800.0],["2023-12-06",3.15,3.18,3.08,3.09,25808200.0],["2023-12-07",3.08,3.13,3.05,3.11,18723000.0],["2023-12-08",3.13,3.15,3.11,3.15,24985700.0],["2023-12-11",3.125,3.16,3.07,3.08,12921300.0],["2023-12-12",3.08,3.11,3.03,3.07,13426900.0],["2023-12-13",3.09,3.14,3.055,3.14,19792000.0],["2023-12-14",3.19,3.23,3.1,3.14,32658300.0],["2023-12-15",3.19,3.19,3.1,3.15,23480600.0],["2023-12-18",3.14,3.18,3.13,3.16,16353800.0],["2023-12-19",3.17,3.268,3.16,3.25,30853200.0],["2023-12-20",3.28,3.29,3.16,3.17,17314300.0],["2023-12-21",3.2,3.28,3.17,3.26,23871500.0],["2023-12-22",3.26,3.27,3.2,3.22,12110600.0],["2023-12-26",3.22,3.26,3.19,3.26,7895300.0],["2023-12-27",3.3,3.33,3.25,3.27,7653900.0],["2023-12-28",3.3,3.34,3.23,3.25,16691300.0],["2023-12-29",3.29,3.4,3.27,3.37,17695100.0],["2024-01-02",3.37,3.37,3.26,3.3,18982900.0],["2024-01-03",3.23,3.3,3.19,3.285,26467500.0],["2024-01-04",3.24,3.29,3.24,3.25,14177800.0],["2024-01-05",3.22,3.32,3.17,3.27,13294300.0],["2024-01-08",3.23,3.37,3.2,3.36,18017700.0],["2024-01-09",3.32,3.38,3.32,3.33,17677500.0],["2024-01-10",3.29,3.33,3.27,3.32,9743300.0],["2024-01-11",3.28,3.33,3.22,3.25,12935600.0],["2024-01-12",3.22,3.28,3.2,3.21,14188800.0],["2024-01-16",3.2,3.2,3.07,3.09,20158400.0],["2024-01-17",3.02,3.03,2.9,2.92,46965300.0],["2024-01-18",3.01,3.09,2.98,3.0,27393900.0],["2024-01-19",3.04,3.04,2.94,3.0,11660000.0],["2024-01-22",3.01,3.09,3.0,3.03,11842700.0],["2024-01-23",3.07,3.15,3.07,3.13,12467600.0],["2024-01-24",3.19,3.22,3.15,3.17,9640400.0],["2024-01-25",3.22,3.22,3.15,3.16,9308400.0],["2024-01-26",3.16,3.2,3.16,3.17,7505500.0],["2024-01-29",3.2,3.24,3.16,3.24,9585500.0],["2024-01-30",3.23,3.23,3.06,3.08,18332400.0],["2024-01-31",3.06,3.15,3.06,3.07,13411100.0],["2024-02-01",3.1,3.15,3.07,3.13,9159700.0],["2024-02-02",3.13,3.22,3.1,3.22,16327300.0],["2024-02-05",3.16,3.225,3.13,3.21,22493500.0],["2024-02-06",3.19,3.29,3.19,3.25,17581000.0],["2024-02-07",3.25,3.32,3.23,3.3,15849000.0],["2024-02-08",3.3,3.348,3.26,3.32,18726000.0],["2024-02-09",3.41,3.45,3.32,3.43,21549500.0],["2024-02-12",3.43,3.43,3.3,3.34,53971500.0],["2024-02-13",3.31,3.32,3.25,3.3,11337800.0],["2024-02-14",3.32,3.43,3.31,3.41,33123100.0],["2024-02-15",3.46,3.58,3.46,3.52,39258500.0],["2024-02-16",3.6,3.6,3.51,3.53,30145700.0],["2024-02-20",3.56,3.57,3.44,3.49,29517400.0],["2024-02-21",3.5,3.57,3.44,3.45,34139400.0],["2024-02-22",3.3,3.39,3.12,3.16,73363100.0],["2024-02-23",3.2,3.235,3.08,3.16,28013100.0],["2024-02-26",3.19,3.19,3.12,3.19,14166800.0],["2024-02-27",3.24,3.24,3.13,3.145,14993800.0],["2024-02-28",3.15,3.155,3.08,3.08,14180500.0],["2024-02-29",3.12,3.13,3.04,3.07,30436800.0],["2024-03-01",3.07,3.13,3.07,3.1,15188400.0],["2024-03-04",3.11,3.11,3.02,3.07,23564400.0],["2024-03-05",3.08,3.14,3.06,3.09,31027700.0],["2024-03-06",3.15,3.17,3.09,3.1,33835700.0],["2024-03-07",3.13,3.2,3.115,3.2,44075200.0],["2024-03-08",3.215,3.22,3.06,3.08,27528400.0],["2024-03-11",3.1,3.17,3.09,3.17,37032800.0],["2024-03-12",3.19,3.26,3.16,3.22,21203700.0],["2024-03-13",3.22,3.31,3.165,3.23,16985200.0],["2024-03-14",3.26,3.29,3.2,3.24,13610200.0],["2024-03-15",3.21,3.26,3.17,3.17,126291300.0],["2024-03-18",3.21,3.22,3.15,3.17,16099000.0],["2024-03-19",3.18,3.21,3.13,3.18,19614000.0],["2024-03-20",3.18,3.21,3.15,3.2,27859700.0],["2024-03-21",3.22,3.27,3.21,3.25,21843900.0],["2024-03-22",3.2,3.22,3.13,3.15,21443800.0],["2024-03-25",3.185,3.185,3.12,3.14,10204500.0],["2024-03-26",3.19,3.2,3.15,3.16,13627100.0],["2024-03-27",3.15,3.2,3.13,3.2,20693200.0],["2024-03-28",3.19,3.205,3.12,3.14,24603300.0],["2024-04-01",3.13,3.2,3.12,3.19,21062500.0],["2024-04-02",3.21,3.24,3.18,3.21,28579100.0],["2024-04-03",3.2,3.25,3.2,3.23,16414200.0],["2024-04-04",3.25,3.28,3.15,3.16,19488600.0],["2024-04-05",3.13,3.25,3.11,3.24,29869200.0],["2024-04-08",3.23,3.31,3.22,3.3,28249200.0],["2024-04-09",3.33,3.35,3.27,3.29,14560200.0],["2024-04-10",3.28,3.33,3.26,3.33,19762500.0],["2024-04-11",3.3,3.405,3.29,3.39,42476600.0],["2024-04-12",3.35,3.4,3.3,3.33,22260100.0],["2024-04-15",3.32,3.35,3.29,3.31,26269500.0],["2024-04-16",3.25,3.3,3.23,3.27,14432200.0],["2024-04-17",3.26,3.33,3.2,3.21,20708700.0],["2024-04-18",3.26,3.42,3.23,3.39,50839400.0],["2024-04-19",3.42,3.425,3.35,3.37,17880800.0],["2024-04-22",3.41,3.42,3.31,3.35,28423000.0],["2024-04-23",3.41,3.55,3.36,3.51,70717200.0],["2024-04-24",3.57,3.57,3.41,3.48,22175400.0],["2024-04-25",3.49,3.53,3.47,3.5,16958600.0],["2024-04-26",3.54,3.56,3.49,3.5,26856200.0],["2024-04-29",3.53,3.54,3.47,3.5,16277500.0],["2024-04-30",3.49,3.51,3.47,3.5,20548600.0],["2024-05-01",3.48,3.53,3.47,3.49,13525100.0],["2024-05-02",3.49,3.5,3.43,3.5,24452000.0],["2024-05-03",3.54,3.55,3.49,3.53,14366000.0],["2024-05-06",3.54,3.55,3.5,3.53,12528800.0],["2024-05-07",3.5,3.51,3.47,3.5,14917400.0],["2024-05-08",3.45,3.51,3.45,3.5,16323500.0],["2024-05-09",3.48,3.565,3.48,3.55,21456800.0],["2024-05-10",3.59,3.59,3.5,3.5,20061100.0],["2024-05-13",3.51,3.56,3.5,3.54,21848900.0],["2024-05-14",3.56,3.6,3.53,3.56,21714800.0],["2024-05-15",3.63,3.63,3.55,3.6,23980600.0],["2024-05-16",3.76,3.77,3.64,3.65,61958500.0],["2024-05-17",3.69,3.74,3.66,3.72,27337400.0],["2024-05-20",3.7,3.75,3.68,3.74,37364700.0],["2024-05-21",3.72,3.74,3.66,3.72,19345800.0],["2024-05-22",3.74,3.77,3.69,3.7,32072000.0],["2024-05-23",3.7,3.7,3.61,3.67,24310200.0],["2024-05-24",3.65,3.71,3.64,3.66,21928100.0],["2024-05-28",3.7,3.7,3.64,3.65,9576900.0],["2024-05-29",3.6,3.66,3.59,3.64,11760400.0],["2024-05-30",3.61,3.69,3.6,3.65,24270000.0],["2024-05-31",3.66,3.685,3.63,3.67,64820000.0],["2024-06-03",3.68,3.7,3.64,3.67,18476900.0],["2024-06-04",3.62,3.67,3.62,3.66,13260100.0],["2024-06-05",3.64,3.7,3.635,3.68,16003200.0],["2024-06-06",3.685,3.72,3.65,3.68,26419200.0],["2024-06-07",3.66,3.7,3.655,3.67,14189400.0],["2024-06-10",3.66,3.7,3.6,3.64,20637500.0],["2024-06-11",3.6,3.65,3.6,3.62,12575000.0],["2024-06-12",3.62,3.68,3.612,3.65,14262600.0],["2024-06-13",3.64,3.68,3.64,3.64,11407000.0],["2024-06-14",3.61,3.64,3.57,3.6,32081600.0],["2024-06-17",3.59,3.61,3.55,3.59,13355000.0],["2024-06-18",3.585,3.62,3.51,3.53,29781100.0],["2024-06-20",3.51,3.54,3.47,3.52,18444200.0],["2024-06-21",3.51,3.55,3.48,3.54,18900300.0],["2024-06-24",3.57,3.605,3.53,3.53,9688100.0],["2024-06-25",3.57,3.57,3.49,3.52,9307300.0],["2024-06-26",3.52,3.56,3.5,3.51,9778000.0],["2024-06-27",3.51,3.55,3.5,3.54,11254000.0],["2024-06-28",3.57,3.58,3.51,3.55,14058700.0],["2024-07-01",3.545,3.59,3.5,3.53,19331000.0],["2024-07-02",3.52,3.52,3.46,3.5,17219400.0],["2024-07-03",3.53,3.57,3.515,3.54,9413600.0],["2024-07-05",3.56,3.57,3.52,3.55,10660000.0],["2024-07-08",3.54,3.56,3.53,3.55,10720800.0],["2024-07-09",3.55,3.58,3.52,3.58,12363400.0],["2024-07-10",3.6,3.6,3.54,3.58,10848300.0],["2024-07-11",3.58,3.62,3.56,3.59,13492300.0],["2024-07-12",3.645,3.67,3.59,3.61,12046600.0],["2024-07-15",3.61,3.62,3.5,3.55,25557300.0],["2024-07-16",3.55,3.58,3.51,3.55,14098000.0],["2024-07-17",3.55,3.55,3.465,3.49,23791000.0],["2024-07-18",3.485,3.49,3.37,3.41,35259900.0],["2024-07-19",3.375,3.44,3.37,3.38,17210200.0],["2024-07-22",3.4,3.41,3.36,3.38,12564200.0],["2024-07-23",3.35,3.39,3.35,3.38,6393400.0],["2024-07-24",3.36,3.39,3.33,3.36,21329400.0],["2024-07-25",3.31,3.35,3.28,3.32,17734600.0],["2024-07-26",3.32,3.35,3.3,3.33,13945100.0],["2024-07-29",3.32,3.325,3.29,3.31,11948400.0],["2024-07-30",3.28,3.31,3.25,3.3,15746200.0],["2024-07-31",3.34,3.348,3.29,3.3,13324600.0],["2024-08-01",3.29,3.31,3.21,3.24,13797000.0],["2024-08-02",3.15,3.28,3.12,3.24,21013900.0],["2024-08-05",3.0,3.27,2.98,3.22,27748600.0],["2024-08-06",3.19,3.22,3.15,3.17,25243900.0],["2024-08-07",3.16,3.22,3.16,3.17,17816800.0],["2024-08-08",3.17,3.23,3.14,3.23,24384800.0],["2024-08-09",3.24,3.29,3.23,3.24,13196900.0],["2024-08-12",3.23,3.29,3.21,3.26,26403400.0],["2024-08-13",3.28,3.38,3.28,3.37,16123800.0],["2024-08-14",3.39,3.44,3.33,3.37,36780900.0],["2024-08-15",3.19,3.33,3.08,3.12,85633200.0],["2024-08-16",3.16,3.2,3.12,3.17,35776700.0],["2024-08-19",3.19,3.36,3.18,3.33,41651600.0],["2024-08-20",3.37,3.37,3.22,3.23,19272000.0],["2024-08-21",3.23,3.245,3.19,3.21,24154600.0],["2024-08-22",3.22,3.24,3.19,3.2,19651700.0],["2024-08-23",3.23,3.27,3.22,3.23,19097500.0],["2024-08-26",3.23,3.28,3.19,3.24,21296300.0],["2024-08-27",3.24,3.27,3.22,3.24,13069200.0],["2024-08-28",3.24,3.24,3.17,3.21,13503000.0],["2024-08-29",3.19,3.23,3.18,3.2,17597800.0],["2024-08-30",3.22,3.25,3.2,3.22,17869700.0],["2024-09-03",3.225,3.36,3.19,3.32,29014300.0],["2024-09-04",3.295,3.35,3.27,3.33,12965400.0],["2024-09-05",3.35,3.37,3.32,3.34,12516200.0],["2024-09-06",3.29,3.33,3.28,3.29,14629900.0],["2024-09-09",3.32,3.35,3.3,3.35,15574000.0],["2024-09-10",3.32,3.38,3.305,3.35,16781100.0],["2024-09-11",3.34,3.47,3.33,3.45,24880700.0],["2024-09-12",3.475,3.5,3.42,3.45,19356100.0],["2024-09-13",3.48,3.5,3.455,3.47,11575000.0],["2024-09-16",3.49,3.5,3.46,3.5,11956600.0],["2024-09-17",3.51,3.58,3.48,3.57,26818300.0],["2024-09-18",3.59,3.685,3.58,3.66,92693800.0],["2024-09-19",3.69,3.7,3.64,3.66,22317500.0],["2024-09-20",3.64,3.66,3.56,3.64,19873600.0],["2024-09-23",3.63,3.695,3.63,3.65,25506900.0],["2024-09-24",3.67,3.72,3.661,3.7,21423300.0],["2024-09-25",3.7,3.79,3.68,3.78,47332600.0],["2024-09-26",3.83,3.86,3.78,3.8,29002800.0],["2024-09-27",3.8,3.88,3.77,3.85,30715500.0],["2024-09-30",3.88,3.88,3.75,3.8,36763200.0],["2024-10-01",3.8,3.81,3.74,3.79,39070200.0],["2024-10-02",3.8,3.8,3.67,3.77,31676300.0],["2024-10-03",3.74,3.77,3.69,3.7,27899300.0],["2024-10-04",3.71,3.72,3.68,3.68,22543700.0],["2024-10-07",3.67,3.71,3.67,3.69,19294800.0],["2024-10-08",3.67,3.7,3.63,3.7,35229500.0],["2024-10-09",3.67,3.68,3.64,3.66,19621100.0],["2024-10-10",3.635,3.64,3.58,3.63,22801100.0],["2024-10-11",3.65,3.666,3.6,3.65,25083000.0],["2024-10-14",3.67,3.68,3.62,3.63,25563700.0],["2024-10-15",3.64,3.64,3.58,3.61,32695100.0],["2024-10-16",3.63,3.67,3.59,3.6,17748100.0],["2024-10-17",3.63,3.64,3.602,3.62,14300900.0],["2024-10-18",3.64,3.74,3.62,3.73,34795500.0],["2024-10-21",3.75,4.06,3.75,4.03,59158300.0],["2024-10-22",4.15,4.22,4.11,4.16,68351700.0],["2024-10-23",4.195,4.32,4.13,4.14,52808500.0],["2024-10-24",4.11,4.16,4.09,4.13,42011700.0],["2024-10-25",4.155,4.18,4.04,4.07,21567300.0],["2024-10-28",4.12,4.2,4.11,4.17,24925100.0],["2024-10-29",4.15,4.24,4.14,4.17,24303800.0],["2024-10-30",4.14,4.14,4.06,4.12,15906600.0],["2024-10-31",4.14,4.16,4.06,4.08,19758600.0],["2024-11-01",4.05,4.09,4.02,4.07,12661600.0],["2024-11-04",4.05,4.14,4.04,4.09,14474900.0],["2024-11-05",4.08,4.2,4.08,4.19,19279900.0],["2024-11-06",4.2,4.23,4.11,4.22,22590200.0],["2024-11-07",4.32,4.44,4.26,4.27,23567200.0],["2024-11-08",4.25,4.26,4.05,4.23,20953700.0],["2024-11-11",4.31,4.41,4.255,4.38,68608600.0],["2024-11-12",4.715,4.93,4.59,4.89,148639400.0],["2024-11-13",4.84,4.9,4.54,4.89,80202800.0],["2024-11-14",4.81,4.85,4.7,4.73,44780600.0],["2024-11-15",4.7,4.74,4.59,4.73,54447500.0],["2024-11-18",4.76,4.995,4.7,4.99,59114000.0],["2024-11-19",4.96,5.54,4.94,5.46,96743700.0],["2024-11-20",5.48,5.67,5.4,5.66,82005300.0],["2024-11-21",5.495,5.72,5.47,5.67,52984900.0],["2024-11-22",5.44,5.485,5.0,5.07,58748900.0],["2024-11-25",5.21,5.21,5.02,5.14,48803000.0],["2024-11-26",5.14,5.31,5.14,5.15,20366500.0],["2024-11-27",5.16,5.32,5.085,5.18,36030200.0],["2024-11-29",5.16,5.18,4.95,5.0,27784600.0],["2024-12-02",5.055,5.19,4.995,5.18,26513200.0],["2024-12-03",5.18,5.33,5.15,5.29,39148500.0],["2024-12-04",5.28,5.39,5.21,5.31,44466400.0],["2024-12-05",5.225,5.27,5.12,5.24,26155100.0],["2024-12-06",5.28,5.3,5.07,5.14,26485300.0],["2024-12-09",5.21,5.395,5.16,5.33,36944300.0],["2024-12-10",5.27,5.48,5.2,5.43,65821800.0],["2024-12-11",5.51,5.52,5.37,5.4,30745500.0],["2024-12-12",5.395,5.41,5.17,5.18,34765700.0],["2024-12-13",5.2,5.24,5.08,5.13,28729100.0],["2024-12-16",5.15,5.19,5.032,5.13,34454600.0],["2024-12-17",5.07,5.15,4.96,5.14,31425500.0],["2024-12-18",5.18,5.185,4.87,4.91,25915100.0],["2024-12-19",4.92,4.98,4.81,4.92,22249700.0],["2024-12-20",4.81,4.98,4.8,4.9,28387300.0],["2024-12-23",4.895,4.92,4.84,4.88,17509500.0],["2024-12-24",4.88,4.985,4.83,4.94,8028900.0],["2024-12-26",4.91,5.03,4.89,4.96,11553900.0],["2024-12-27",4.955,4.955,4.75,4.81,22492700.0],["2024-12-30",4.77,4.78,4.72,4.76,17883400.0],["2024-12-31",4.72,4.77,4.65,4.72,15072400.0],["2025-01-02",4.73,4.845,4.7,4.74,15505200.0],["2025-01-03",4.71,4.81,4.64,4.81,16953800.0],["2025-01-06",4.99,5.0,4.831,4.87,22329400.0],["2025-01-07",4.905,4.905,4.71,4.74,23034600.0],["2025-01-08",4.755,4.76,4.51,4.63,23947600.0],["2025-01-10",4.51,4.53,4.37,4.49,30128900.0],["2025-01-13",4.38,4.51,4.365,4.5,21088200.0],["2025-01-14",4.51,4.56,4.34,4.36,31140400.0],["2025-01-15",4.43,4.6,4.42,4.46,25732200.0],["2025-01-16",4.54,4.57,4.44,4.45,23767400.0],["2025-01-17",4.5,4.63,4.471,4.5,30389000.0],["2025-01-21",4.678,4.678,4.54,4.61,34041100.0],["2025-01-22",4.655,4.68,4.57,4.66,27799400.0],["2025-01-23",4.68,4.7,4.55,4.64,17487700.0],["2025-01-24",4.67,4.67,4.5,4.57,20958300.0],["2025-01-27",4.48,4.51,4.41,4.44,18440300.0],["2025-01-28",4.49,4.58,4.4,4.56,15967200.0],["2025-01-29",4.55,4.79,4.54,4.78,34365300.0],["2025-01-30",4.81,4.83,4.62,4.64,28454700.0],["2025-01-31",4.69,4.71,4.55,4.58,25991200.0],["2025-02-03",4.49,4.61,4.435,4.54,20591200.0],["2025-02-04",4.98,5.19,4.93,5.11,77206800.0],["2025-02-05",4.8,4.92,4.53,4.56,63484700.0],["2025-02-06",4.68,4.715,4.59,4.67,29748300.0],["2025-02-07",4.71,4.83,4.7,4.79,32404800.0],["2025-02-10",4.79,4.835,4.7,4.78,22116100.0],["2025-02-11",4.79,4.845,4.725,4.78,26931800.0],["2025-02-12",4.75,5.08,4.745,5.0,57675400.0],["2025-02-13",5.07,5.07,4.74,4.96,48340500.0],["2025-02-14",4.98,5.04,4.86,4.9,31294800.0],["2025-02-18",5.295,5.53,5.1,5.3,111637000.0],["2025-02-19",5.36,5.37,5.1,5.34,86958600.0],["2025-02-20",5.08,5.15,4.71,4.785,82287600.0],["2025-02-21",5.01,5.29,4.8,4.9,56504900.0],["2025-02-24",4.9,4.95,4.67,4.82,38764600.0],["2025-02-25",4.755,4.77,4.55,4.56,38662400.0],["2025-02-26",4.7,4.89,4.63,4.87,35238900.0],["2025-02-27",4.85,5.005,4.8,4.83,36875000.0],["2025-02-28",4.78,4.88,4.72,4.85,55502500.0],["2025-03-03",4.88,5.0,4.71,4.73,45847400.0],["2025-03-04",4.6,4.74,4.485,4.69,33122700.0],["2025-03-05",4.695,4.83,4.69,4.83,25232300.0],["2025-03-06",4.75,4.77,4.54,4.6,27764600.0],["2025-03-07",4.6,4.61,4.43,4.59,39222900.0],["2025-03-10",4.445,4.45,4.0,4.12,80731900.0],["2025-03-11",4.255,4.53,4.2,4.31,50990200.0],["2025-03-12",4.46,4.5,4.18,4.22,31681400.0],["2025-03-13",4.21,4.31,4.2,4.26,30576800.0],["2025-03-14",4.34,4.42,4.32,4.4,17810700.0],["2025-03-17",4.49,4.51,4.4,4.45,21533900.0],["2025-03-18",4.635,4.68,4.5,4.6,36003600.0],["2025-03-19",4.61,4.79,4.574,4.71,38837200.0],["2025-03-20",4.72,4.72,4.525,4.58,17092500.0],["2025-03-21",4.51,4.65,4.44,4.64,23250300.0],["2025-03-24",4.64,4.68,4.6,4.62,34925900.0],["2025-03-25",4.64,4.69,4.53,4.54,18424400.0],["2025-03-26",4.62,4.79,4.565,4.78,34244700.0],["2025-03-27",4.78,4.85,4.69,4.8,27429900.0],["2025-03-28",4.79,4.79,4.54,4.57,25068600.0],["2025-03-31",4.38,4.56,4.29,4.53,30698400.0],["2025-04-01",4.45,4.56,4.43,4.55,15596900.0],["2025-04-02",4.44,4.61,4.44,4.61,30018000.0],["2025-04-03",4.37,4.399,4.2,4.26,29250500.0],["2025-04-04",4.09,4.1,3.66,3.73,87102400.0],["2025-04-07",3.6,3.76,3.36,3.48,95733900.0],["2025-04-08",3.79,3.95,3.63,3.73,84309500.0],["2025-04-09",3.85,4.32,3.7,4.26,62957800.0],["2025-04-10",4.11,4.116,3.85,3.97,52701000.0],["2025-04-11",4.03,4.07,3.93,4.05,47057800.0],["2025-04-14",4.105,4.16,3.96,3.98,32449700.0],["2025-04-15",4.01,4.09,3.985,4.06,17983500.0],["2025-04-16",3.95,4.12,3.93,4.04,32231700.0],["2025-04-17",4.08,4.17,4.06,4.11,17716700.0],["2025-04-21",4.1,4.2,3.995,4.07,14223700.0],["2025-04-22",4.13,4.33,4.13,4.24,19817600.0],["2025-04-23",4.49,4.6,4.32,4.38,42330800.0],["2025-04-24",4.38,4.7,4.375,4.68,30544100.0],["2025-04-25",4.65,4.79,4.56,4.78,37684600.0],["2025-04-28",4.79,4.895,4.66,4.76,44312400.0],["2025-04-29",4.8,4.85,4.71,4.79,33239700.0],["2025-04-30",4.69,4.93,4.65,4.88,41720400.0],["2025-05-01",4.93,4.94,4.75,4.77,26912100.0],["2025-05-02",4.85,4.98,4.82,4.89,32785500.0],["2025-05-05",4.835,5.0,4.795,4.86,25044100.0],["2025-05-06",4.79,4.88,4.74,4.84,24915800.0],["2025-05-07",4.97,4.98,4.785,4.84,44351500.0],["2025-05-08",4.85,4.97,4.83,4.93,20799100.0],["2025-05-09",4.965,5.02,4.86,4.9,22257700.0],["2025-05-12",5.035,5.035,4.955,4.99,20835400.0],["2025-05-13",4.995,5.06,4.97,5.03,41385200.0],["2025-05-14",5.03,5.25,5.005,5.25,52036200.0],["2025-05-15",5.15,5.22,4.98,5.06,36267500.0],["2025-05-16",5.1,5.2,5.05,5.09,24671100.0],["2025-05-19",5.01,5.13,4.99,5.08,23549300.0],["2025-05-20",5.07,5.07,4.89,4.94,32516700.0],["2025-05-21",4.93,4.93,4.77,4.81,28478400.0],["2025-05-22",4.815,5.06,4.795,4.96,36674700.0],["2025-05-23",4.87,4.99,4.86,4.95,12721800.0],["2025-05-27",4.99,5.03,4.94,4.97,25510400.0],["2025-05-28",4.96,5.02,4.95,4.97,18857800.0],["2025-05-29",5.03,5.04,4.85,4.89,19388200.0],["2025-05-30",4.89,4.9,4.81,4.87,34303000.0],["2025-06-02",4.9,4.91,4.71,4.85,27515800.0],["2025-06-03",4.87,5.01,4.85,4.99,25703900.0],["2025-06-04",4.98,5.11,4.98,5.02,25535100.0],["2025-06-05",5.025,5.13,5.001,5.06,30355900.0],["2025-06-06",5.28,5.29,5.05,5.17,33223900.0],["2025-06-09",5.12,5.14,4.95,4.98,26682400.0],["2025-06-10",4.95,4.97,4.65,4.68,114376400.0],["2025-06-11",4.73,4.8,4.69,4.73,76419100.0],["2025-06-12",4.71,4.71,4.565,4.63,57486700.0],["2025-06-13",4.59,4.64,4.53,4.57,27567000.0],["2025-06-16",4.66,4.765,4.66,4.71,34437500.0],["2025-06-17",4.73,4.82,4.715,4.8,68451000.0],["2025-06-18",4.78,4.8,4.63,4.66,35749200.0],["2025-06-20",4.64,4.66,4.48,4.49,45366000.0],["2025-06-23",4.495,4.61,4.48,4.56,26692400.0],["2025-06-24",4.63,4.8,4.63,4.74,35627900.0],["2025-06-25",4.755,4.77,4.58,4.59,33606100.0],["2025-06-26",4.63,4.71,4.6,4.67,29919200.0],["2025-06-27",4.67,4.94,4.65,4.92,51195100.0],["2025-06-30",4.985,5.12,4.86,5.03,53350300.0],["2025-07-01",5.04,5.065,4.86,4.93,30189600.0],["2025-07-02",4.93,5.18,4.87,4.9,52767700.0],["2025-07-03",4.92,4.95,4.83,4.87,19438400.0],["2025-07-07",4.87,5.05,4.81,4.97,32824100.0],["2025-07-08",5.04,5.07,4.8,4.8,43948200.0],["2025-07-09",4.85,5.055,4.8,4.99,50068500.0],["2025-07-10",5.0,5.01,4.9,4.92,28539100.0],["2025-07-11",4.92,5.07,4.915,5.0,36728600.0],["2025-07-14",5.07,5.165,4.98,5.01,27022200.0],["2025-07-15",5.1,5.18,5.01,5.04,35314400.0],["2025-07-16",5.05,5.14,4.96,5.13,39529000.0],["2025-07-17",5.17,5.31,5.16,5.25,50947200.0],["2025-07-18",5.35,5.415,5.29,5.34,45217600.0],["2025-07-21",5.455,5.48,5.24,5.35,68286800.0],["2025-07-22",5.425,5.5,5.21,5.47,54391100.0],["2025-07-23",5.49,5.52,5.32,5.37,32321600.0],["2025-07-24",5.355,5.39,5.27,5.34,22180600.0],["2025-07-25",5.36,5.39,5.3,5.36,25384700.0],["2025-07-28",5.36,5.36,5.25,5.28,25521500.0],["2025-07-29",5.4,5.43,5.27,5.31,44062900.0],["2025-07-30",5.305,5.36,5.26,5.29,43481400.0],["2025-07-31",5.11,5.12,4.8,4.89,80297000.0],["2025-08-01",4.88,4.9,4.73,4.8,39733700.0],["2025-08-04",4.87,5.0,4.84,4.96,26747000.0],["2025-08-05",4.96,5.03,4.9,4.97,35509200.0],["2025-08-06",4.935,4.96,4.76,4.77,28108300.0],["2025-08-07",4.835,4.96,4.77,4.95,42229200.0],["2025-08-08",4.97,4.99,4.85,4.88,21994500.0],["2025-08-11",4.87,4.89,4.77,4.82,18079200.0],["2025-08-12",4.86,4.99,4.845,4.99,23595800.0],["2025-08-13",5.025,5.15,4.97,5.12,35414200.0],["2025-08-14",5.13,5.19,5.05,5.13,21178100.0],["2025-08-15",5.125,5.23,5.11,5.13,17794100.0],["2025-08-18",5.13,5.15,5.08,5.1,16970800.0],["2025-08-19",5.12,5.26,5.05,5.05,33067900.0],["2025-08-20",5.04,5.04,4.9,5.03,25642600.0],["2025-08-21",5.03,5.07,5.0,5.01,13694900.0],["2025-08-22",5.047,5.17,4.99,5.13,24241500.0],["2025-08-25",5.1,5.12,4.99,5.01,26740200.0],["2025-08-26",5.0,5.01,4.93,5.0,31901300.0],["2025-08-27",4.99,5.02,4.94,4.95,17636700.0],["2025-08-28",4.96,5.02,4.9,4.97,17844600.0],["2025-08-29",4.95,5.01,4.91,4.99,36145900.0],["2025-09-02",4.915,4.96,4.84,4.93,26846000.0],["2025-09-03",4.93,4.99,4.89,4.92,27014600.0],["2025-09-04",4.89,5.09,4.88,5.05,36213100.0],["2025-09-05",5.09,5.18,5.06,5.16,35099900.0],["2025-09-08",5.17,5.305,5.16,5.19,33633600.0],["2025-09-09",5.16,5.3,5.09,5.29,42873400.0],["2025-09-10",5.3,5.34,5.24,5.3,39979900.0],["2025-09-11",5.29,5.57,5.22,5.53,85350100.0],["2025-09-12",5.55,6.03,5.51,6.0,110319200.0],["2025-09-15",5.9,6.16,5.61,6.14,110348900.0],["2025-09-16",6.12,6.42,5.91,6.32,111341900.0],["2025-09-17",6.13,6.13,5.915,6.1,110391300.0],["2025-09-18",6.135,6.5,6.06,6.35,94937200.0],["2025-09-19",6.39,6.5,6.32,6.39,53037100.0],["2025-09-22",6.245,6.58,6.22,6.45,96489000.0],["2025-09-23",6.48,6.62,6.26,6.32,55175200.0],["2025-09-24",6.3,6.43,6.16,6.22,58607100.0],["2025-09-25",6.13,6.27,5.99,6.25,68323200.0],["2025-09-26",6.21,6.22,6.04,6.11,38493400.0],["2025-09-29",6.115,6.17,5.93,6.11,32120400.0],["2025-09-30",6.06,6.15,5.99,6.02,38655000.0],["2025-10-01",6.04,6.22,5.83,5.9,71049200.0],["2025-10-02",5.99,6.07,5.9,6.05,47729800.0],["2025-10-03",6.12,6.22,6.06,6.16,50405600.0],["2025-10-06",6.275,6.445,6.14,6.39,51292300.0],["2025-10-07",6.55,6.6,6.24,6.27,41965800.0],["2025-10-08",6.33,6.439,6.23,6.36,31303400.0],["2025-10-09",6.385,6.4,6.07,6.17,39888500.0],["2025-10-10",6.12,6.14,5.84,5.86,52095700.0],["2025-10-13",5.99,6.07,5.89,5.93,27376500.0],["2025-10-14",5.79,6.02,5.7,5.91,31275000.0],["2025-10-15",6.06,6.14,5.9,5.92,37986800.0],["2025-10-16",5.95,5.99,5.64,5.71,39900500.0],["2025-10-17",5.62,5.675,5.54,5.64,41462600.0],["2025-10-20",5.79,5.809,5.65,5.67,30957500.0],["2025-10-21",5.68,5.68,5.54,5.6,48870400.0],["2025-10-22",5.62,5.62,5.42,5.62,48402600.0],["2025-10-23",5.67,5.76,5.58,5.72,51345300.0],["2025-10-24",5.845,5.915,5.77,5.85,50349200.0],["2025-10-27",6.0,6.13,5.91,6.12,51338100.0],["2025-10-28",6.23,6.24,5.9,5.94,48236600.0],["2025-10-29",5.94,6.09,5.85,6.05,55308600.0],["2025-10-30",6.0,6.08,5.92,5.98,39456800.0],["2025-10-31",5.97,6.08,5.95,6.01,41950200.0],["2025-11-03",6.01,6.115,5.9,6.07,79564700.0],["2025-11-04",5.565,5.82,5.36,5.785,112273800.0],["2025-11-05",5.815,5.86,5.62,5.64,83244800.0],["2025-11-06",5.7,5.835,5.545,5.63,52901200.0],["2025-11-07",5.7,5.79,5.45,5.56,85490300.0],["2025-11-10",5.775,6.0,5.73,5.9,59920600.0],["2025-11-11",6.015,6.235,5.8,5.88,63902300.0],["2025-11-12",5.85,6.02,5.78,5.79,47395900.0],["2025-11-13",5.71,5.72,5.48,5.54,52359500.0],["2025-11-14",5.38,5.53,5.36,5.41,40982200.0],["2025-11-17",5.385,5.52,5.27,5.33,42280700.0],["2025-11-18",5.305,5.365,5.22,5.32,58324400.0],["2025-11-19",5.3,5.38,5.25,5.31,58833000.0],["2025-11-20",5.41,5.41,4.96,4.98,83061300.0],["2025-11-21",5.01,5.06,4.82,4.9,72818900.0],["2025-11-24",5.17,5.37,5.105,5.25,89782000.0],["2025-11-25",5.27,5.34,5.19,5.24,42646400.0],["2025-11-26",5.29,5.36,5.21,5.32,36742900.0],["2025-11-28",5.41,5.5,5.36,5.45,23586000.0],["2025-12-01",5.355,5.37,5.25,5.27,30693100.0],["2025-12-02",5.255,5.31,5.22,5.26,33420400.0],["2025-12-03",5.24,5.3,5.15,5.27,34722200.0],["2025-12-04",5.21,5.35,5.195,5.3,31185200.0],["2025-12-05",5.29,5.35,5.18,5.19,42094700.0],["2025-12-08",5.19,5.265,5.11,5.16,34257400.0],["2025-12-09",5.105,5.215,5.08,5.15,50690600.0],["2025-12-10",5.1,5.24,5.05,5.18,55972400.0],["2025-12-11",5.145,5.19,5.095,5.18,32941200.0],["2025-12-12",5.19,5.27,5.11,5.15,28823200.0],["2025-12-15",5.15,5.16,4.99,5.02,55131900.0],["2025-12-16",4.995,5.05,4.92,4.95,39244900.0],["2025-12-17",4.97,4.97,4.85,4.87,70858800.0],["2025-12-18",4.9,4.97,4.89,4.92,28343200.0],["2025-12-19",4.97,5.03,4.91,4.93,40602400.0],["2025-12-22",5.02,5.28,5.01,5.18,32166500.0],["2025-12-23",5.17,5.24,5.07,5.08,34138600.0],["2025-12-24",5.08,5.15,5.03,5.13,14531600.0],["2025-12-26",5.14,5.16,5.075,5.15,20772400.0],["2025-12-29",5.12,5.23,5.095,5.1,24028200.0],["2025-12-30",5.115,5.14,5.0,5.07,41079600.0],["2025-12-31",5.07,5.09,4.98,4.99,21767100.0],["2026-01-02",5.045,5.13,5.01,5.08,27494000.0],["2026-01-05",5.13,5.2,5.08,5.09,36489200.0],["2026-01-06",5.19,5.36,5.19,5.27,71653000.0],["2026-01-07",5.28,5.33,5.065,5.08,54486000.0],["2026-01-08",5.05,5.05,4.86,4.88,83641000.0],["2026-01-09",4.94,4.97,4.83,4.85,37901400.0],["2026-01-12",4.85,4.97,4.84,4.89,26783000.0],["2026-01-13",4.9,4.9,4.75,4.79,33430300.0],["2026-01-14",4.73,4.76,4.58,4.63,57522100.0],["2026-01-15",4.61,4.63,4.33,4.39,111735000.0],["2026-01-16",4.58,4.6,4.36,4.38,65603700.0],["2026-01-20",4.385,4.555,4.35,4.51,69498300.0],["2026-01-21",4.55,4.55,4.39,4.4,63926900.0],["2026-01-22",4.45,4.6,4.43,4.55,46274900.0],["2026-01-23",4.52,4.64,4.52,4.58,62502300.0],["2026-01-26",4.56,4.67,4.54,4.56,36327700.0],["2026-01-27",4.59,4.795,4.59,4.69,74725700.0],["2026-01-28",4.67,4.68,4.51,4.53,51929800.0],["2026-01-29",4.54,4.555,4.38,4.47,49499300.0],["2026-01-30",4.42,4.47,4.29,4.3,50346100.0],["2026-02-02",4.28,4.43,4.25,4.41,75958400.0],["2026-02-03",4.415,4.44,4.18,4.27,61463500.0],["2026-02-04",4.33,4.37,4.15,4.19,53397000.0],["2026-02-05",4.13,4.16,4.06,4.15,71321700.0],["2026-02-06",4.22,4.325,4.115,4.27,47296900.0],["2026-02-09",4.28,4.34,4.21,4.26,46154400.0],["2026-02-10",4.29,4.405,4.23,4.31,40562500.0],["2026-02-11",4.36,4.39,4.19,4.23,47991400.0],["2026-02-12",4.2,4.49,4.2,4.27,63567300.0],["2026-02-13",4.24,4.305,4.0,4.13,76183500.0],["2026-02-17",4.19,4.3,4.1,4.27,39291300.0],["2026-02-18",4.31,4.51,4.27,4.45,51800900.0],["2026-02-19",4.395,4.46,4.315,4.4,35693200.0],["2026-02-20",4.36,4.505,4.33,4.38,26041700.0],["2026-02-23",4.325,4.385,4.13,4.18,33806200.0],["2026-02-24",4.11,4.15,4.05,4.15,43612400.0],["2026-02-25",4.25,4.38,4.194,4.21,33835400.0],["2026-02-26",4.18,4.32,4.14,4.31,26936100.0],["2026-02-27",4.2,4.28,4.18,4.22,35247200.0],["2026-03-02",4.16,4.22,4.06,4.18,33392100.0],["2026-03-03",4.03,4.135,3.92,4.08,53754400.0],["2026-03-04",4.11,4.145,4.01,4.1,44607100.0],["2026-03-05",4.09,4.13,4.0,4.03,34719700.0],["2026-03-06",4.015,4.04,3.97,3.98,34145600.0],["2026-03-09",3.91,3.96,3.815,3.96,41265300.0],["2026-03-10",3.96,4.0,3.85,3.87,37265700.0],["2026-03-11",3.85,3.94,3.81,3.89,41076400.0],["2026-03-12",3.83,3.85,3.72,3.75,55832500.0],["2026-03-13",3.765,3.81,3.7,3.71,28999100.0],["2026-03-16",3.74,3.83,3.72,3.75,28341300.0],["2026-03-17",3.78,3.87,3.77,3.84,25284000.0],["2026-03-18",3.825,3.9,3.73,3.75,21379600.0],["2026-03-19",3.72,3.73,3.66,3.68,41349800.0],["2026-03-20",3.65,3.68,3.55,3.56,52691900.0],["2026-03-23",3.6,3.71,3.59,3.64,38475100.0],["2026-03-24",3.65,3.83,3.62,3.79,84796400.0],["2026-03-25",3.83,3.95,3.7,3.73,53742500.0],["2026-03-26",3.675,3.84,3.665,3.71,41883700.0],["2026-03-27",3.68,3.69,3.53,3.57,66568400.0],["2026-03-30",3.59,3.62,3.51,3.53,41924400.0],["2026-03-31",3.6,3.68,3.55,3.66,66537400.0],["2026-04-01",3.75,3.79,3.64,3.67,46337900.0],["2026-04-02",3.62,3.72,3.58,3.62,31776100.0],["2026-04-06",3.61,3.75,3.56,3.56,53056700.0],["2026-04-07",3.565,3.595,3.48,3.54,66065400.0],["2026-04-08",3.855,3.93,3.6,3.63,93789200.0],["2026-04-09",3.63,3.73,3.62,3.68,51892200.0],["2026-04-10",3.7,3.725,3.65,3.68,48400100.0],["2026-04-13",3.65,3.78,3.58,3.73,64209300.0],["2026-04-14",3.78,3.885,3.779,3.82,52935800.0],["2026-04-15",3.85,3.965,3.835,3.92,54833100.0],["2026-04-16",4.0,4.09,3.98,4.02,76755800.0],["2026-04-17",4.12,4.28,4.11,4.21,72799800.0],["2026-04-20",4.155,4.25,4.11,4.21,48419500.0],["2026-04-21",4.22,4.24,4.05,4.08,45942500.0],["2026-04-22",4.09,4.11,4.04,4.06,38939800.0],["2026-04-23",4.05,4.05,3.9,3.96,42263800.0],["2026-04-24",4.02,4.04,3.88,3.9,46225200.0],["2026-04-27",3.9,3.99,3.86,3.89,52450300.0],["2026-04-28",3.85,3.875,3.79,3.86,48687900.0],["2026-04-29",3.86,3.865,3.76,3.82,41639000.0],["2026-04-30",3.82,3.84,3.74,3.82,51190000.0],["2026-05-01",3.715,3.735,3.52,3.67,99788700.0],["2026-05-04",3.635,3.65,3.54,3.62,70132600.0],["2026-05-05",3.795,3.805,3.59,3.68,71316100.0],["2026-05-06",3.85,3.95,3.74,3.77,62847500.0],["2026-05-07",3.82,3.9,3.76,3.79,54665600.0],["2026-05-08",3.77,3.78,3.66,3.72,52453100.0],["2026-05-11",3.71,3.76,3.62,3.65,51166100.0],["2026-05-12",3.67,3.68,3.61,3.64,45258700.0],["2026-05-13",3.67,3.68,3.56,3.63,53009700.0],["2026-05-14",3.62,3.62,3.55,3.57,42608900.0],["2026-05-15",3.54,3.57,3.46,3.55,46939100.0],["2026-05-18",3.515,3.6,3.48,3.54,38076500.0],["2026-05-19",3.54,3.57,3.49,3.5,75452500.0],["2026-05-20",3.51,3.519,3.39,3.51,40259800.0],["2026-05-21",3.5,3.58,3.45,3.56,36332600.0],["2026-05-22",3.56,3.62,3.49,3.51,30655700.0],["2026-05-26",3.535,3.665,3.51,3.59,40755400.0],["2026-05-27",3.56,3.67,3.555,3.64,45633900.0],["2026-05-28",3.62,3.62,3.48,3.54,42741700.0],["2026-05-29",3.53,3.57,3.48,3.54,53341700.0],["2026-06-01",3.52,3.66,3.5,3.61,47370100.0],["2026-06-02",3.61,3.66,3.57,3.6,40722000.0],["2026-06-03",3.58,3.59,3.38,3.41,55800500.0],["2026-06-04",3.41,3.55,3.38,3.46,45336600.0],["2026-06-05",3.43,3.44,3.325,3.34,48833000.0],["2026-06-08",3.345,3.4,3.3,3.33,42673600.0],["2026-06-09",3.33,3.37,3.26,3.3,58820900.0],["2026-06-10",3.3,3.35,3.27,3.27,47067100.0],["2026-06-11",3.25,3.37,3.18,3.35,64017200.0],["2026-06-12",3.39,3.39,3.26,3.3,50481800.0],["2026-06-15",3.39,3.62,3.37,3.46,81964100.0],["2026-06-16",3.47,3.62,3.435,3.49,73256700.0],["2026-06-17",3.5,3.545,3.43,3.45,46718300.0],["2026-06-18",3.44,3.61,3.34,3.57,85667400.0],["2026-06-22",3.502,3.59,3.47,3.49,48072200.0],["2026-06-23",3.41,3.5,3.39,3.46,56539700.0],["2026-06-24",3.455,3.55,3.43,3.49,54780400.0],["2026-06-25",3.525,3.57,3.44,3.46,44841500.0],["2026-06-26",3.425,3.58,3.425,3.55,47805800.0],["2026-06-29",3.59,3.75,3.58,3.74,58702900.0],["2026-06-30",3.74,3.86,3.72,3.77,64638300.0],["2026-07-01",3.8,3.96,3.8,3.89,45331700.0],["2026-07-02",3.93,3.96,3.83,3.9,31388200.0],["2026-07-06",3.9,3.99,3.66,3.85,82998518.050229],["2026-07-07",3.88,3.995,3.88,3.93,45870088.496706],["2026-07-08",3.92,4,3.8,3.81,42297693.601935],["2026-07-09",3.84,3.88,3.78,3.88,28842264.382934],["2026-07-10",3.94,3.96,3.84,3.93,24937116.907452],["2026-07-13",3.945,4.06,3.92,3.94,38493775.031094],["2026-07-14",3.915,3.97,3.79,3.8,33301417.310688],["2026-07-15",3.8,3.89,3.78,3.82,24947462.477962],["2026-07-16",3.835,3.855,3.68,3.73,37071415.806884],["2026-07-17",3.64,3.67,3.52,3.57,41851206.409209],["2026-07-20",3.58,3.68,3.56,3.62,36945648.157763],["2026-07-21",3.615,3.62,3.49,3.5,28532965.548318],["2026-07-22",3.51,3.52,3.34,3.35,44483995.183646],["2026-07-23",3.31,3.39,3.255,3.3,34848538.56349],["2026-07-24",3.3,3.4,3.3,3.31,57826473.845809],["2026-07-27",3.38,3.41,3.32,3.35,67605454.453663],["2026-07-28",3.34,3.45,3.31,3.45,66775027.874132],["2026-07-29",3.47,3.49,3.33,3.35,69354457.253556],["2026-07-30",3.355,3.41,3.31,3.4,44486143.217534],["2026-07-31",3.43,3.51,3.4,3.5,42115846.098427],["2026-08-03",3.545,3.68,3.54,3.67,65174565.577019],["2026-08-04",3.9,3.97,3.68,3.72,102920090.155735],["2026-08-05",3.73,3.76,3.59,3.74,70021704.700112],["2026-08-06",3.74,3.79,3.64,3.67,36966804.572898],["2026-08-07",3.68,3.7,3.65,3.66,30834701.767146],["2026-08-10",3.655,3.67,3.6,3.61,7293698.404555],["2026-08-11",3.69,3.84,3.67,3.74,41098547.063784],["2026-08-12",3.76,3.78,3.59,3.61,36525332.076427],["2026-08-13",3.61,3.7,3.59,3.7,28155164.507343],["2026-08-14",3.705,3.705,3.61,3.62,19026805.254002]]}