{"t":"HUMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-01",9.7,10.14,9.65,9.67,3300.0],["2020-12-02",9.74,9.75,9.7,9.72,3800.0],["2020-12-03",9.71,9.73,9.7,9.72,22400.0],["2020-12-04",9.72,9.81,9.72,9.81,6100.0],["2020-12-07",9.85,9.9,9.74,9.74,24700.0],["2020-12-08",9.85,9.85,9.76,9.8,26100.0],["2020-12-09",9.8,9.9,9.8,9.87,38600.0],["2020-12-10",9.85,9.863,9.85,9.86,10400.0],["2020-12-11",9.88,9.99,9.88,9.94,25400.0],["2020-12-14",9.94,9.947,9.92,9.92,3700.0],["2020-12-15",9.869,9.91,9.86,9.86,5400.0],["2020-12-16",9.93,9.96,9.92,9.93,21600.0],["2020-12-17",9.93,9.98,9.9,9.93,22400.0],["2020-12-18",9.97,10.04,9.924,9.95,54400.0],["2020-12-21",9.93,9.95,9.93,9.94,12300.0],["2020-12-22",10.1,10.1,9.96,9.96,5500.0],["2020-12-23",10.03,10.03,10.01,10.01,600.0],["2020-12-24",9.94,10.0,9.94,9.99,6600.0],["2020-12-28",10.02,10.12,9.99,10.05,79400.0],["2020-12-29",10.05,10.07,10.05,10.07,20700.0],["2020-12-30",10.12,10.15,10.08,10.15,127500.0],["2020-12-31",10.14,10.33,10.0,10.17,75800.0],["2021-01-04",10.17,10.26,10.17,10.235,99900.0],["2021-01-05",10.27,10.27,10.0,10.1,16600.0],["2021-01-06",10.115,10.116,10.115,10.116,3600.0],["2021-01-07",10.15,10.2,10.04,10.105,11300.0],["2021-01-08",10.23,10.23,10.19,10.19,1600.0],["2021-01-11",10.25,10.3,10.2,10.29,7500.0],["2021-01-12",10.3,10.3,10.2,10.24,14300.0],["2021-01-13",10.274,10.274,10.16,10.16,19800.0],["2021-01-14",10.295,10.295,10.19,10.19,13500.0],["2021-01-15",10.31,10.31,10.16,10.175,38000.0],["2021-01-19",10.17,10.235,10.17,10.18,16000.0],["2021-01-20",10.25,10.256,10.19,10.2,8200.0],["2021-01-21",10.21,10.23,10.18,10.205,28600.0],["2021-01-22",10.21,10.285,10.19,10.215,25300.0],["2021-01-25",10.24,10.32,10.22,10.22,35500.0],["2021-01-26",10.2,10.325,10.2,10.2,25900.0],["2021-01-27",10.18,10.25,9.99,9.99,92300.0],["2021-01-28",10.175,10.2,10.02,10.02,19600.0],["2021-01-29",10.08,10.16,10.05,10.16,11700.0],["2021-02-01",10.19,10.4,10.06,10.4,51000.0],["2021-02-02",10.4,10.43,10.18,10.29,49900.0],["2021-02-03",10.4,10.48,10.35,10.36,39500.0],["2021-02-04",10.37,10.58,10.35,10.4,17200.0],["2021-02-05",10.55,10.74,10.4,10.43,20000.0],["2021-02-08",10.43,10.47,10.27,10.27,28800.0],["2021-02-09",10.4,10.5,10.3,10.34,10600.0],["2021-02-10",10.28,10.4,10.28,10.34,6400.0],["2021-02-11",10.43,10.5,10.25,10.5,25500.0],["2021-02-12",10.49,10.5,10.4,10.44,20300.0],["2021-02-16",10.5,10.65,10.46,10.46,74700.0],["2021-02-17",12.18,14.1,11.5,12.65,6262700.0],["2021-02-18",13.42,13.63,12.4,12.63,2558900.0],["2021-02-19",12.98,13.58,12.8,13.4,1693400.0],["2021-02-22",13.68,16.96,13.51,14.97,3002800.0],["2021-02-23",13.5,14.26,12.02,13.61,2068700.0],["2021-02-24",13.88,14.12,12.63,12.7,1075700.0],["2021-02-25",13.5,13.55,11.31,11.49,1511000.0],["2021-02-26",12.18,12.44,11.165,11.6,1417800.0],["2021-03-01",12.26,12.4,11.95,12.35,752900.0],["2021-03-02",12.22,12.294,11.21,11.39,751200.0],["2021-03-03",11.55,11.62,10.82,10.82,738400.0],["2021-03-04",10.85,11.11,10.2,10.4,1574600.0],["2021-03-05",10.44,10.85,10.07,10.79,2167200.0],["2021-03-08",10.85,11.2,10.51,10.86,750500.0],["2021-03-09",11.05,11.7,10.92,11.69,586200.0],["2021-03-10",11.7,11.75,11.25,11.51,360100.0],["2021-03-11",11.87,11.898,11.33,11.58,328200.0],["2021-03-12",11.48,11.56,10.94,11.35,376300.0],["2021-03-15",11.45,11.5,11.27,11.41,306400.0],["2021-03-16",11.48,11.58,11.0,11.03,360200.0],["2021-03-17",10.94,10.99,10.66,10.88,414300.0],["2021-03-18",10.81,10.95,10.52,10.6,827000.0],["2021-03-19",10.75,10.85,10.52,10.81,334200.0],["2021-03-22",10.75,12.4,10.75,12.3,1005500.0],["2021-03-23",12.13,12.13,10.78,11.1,488100.0],["2021-03-24",11.23,11.5,10.4,10.51,541600.0],["2021-03-25",10.35,10.637,10.24,10.59,483500.0],["2021-03-26",10.65,10.877,10.32,10.66,227700.0],["2021-03-29",10.71,11.398,10.71,11.14,414500.0],["2021-03-30",11.05,11.09,10.71,11.04,99700.0],["2021-03-31",11.14,11.14,10.49,10.83,231200.0],["2021-04-01",10.82,10.988,10.6,10.85,164200.0],["2021-04-05",10.85,10.9,10.56,10.66,135900.0],["2021-04-06",10.6,10.8,10.46,10.7,136100.0],["2021-04-07",10.66,10.82,10.5,10.73,217300.0],["2021-04-08",10.74,10.83,10.52,10.77,221300.0],["2021-04-09",10.88,11.2,10.77,11.19,296500.0],["2021-04-12",11.24,11.25,10.71,10.95,168600.0],["2021-04-13",11.22,11.25,10.71,11.18,234000.0],["2021-04-14",11.18,11.39,10.76,11.06,240200.0],["2021-04-15",11.18,11.23,10.7,10.83,224600.0],["2021-04-16",10.77,10.97,10.47,10.72,308400.0],["2021-04-19",10.8,10.95,10.35,10.7,405100.0],["2021-04-20",10.63,10.64,10.16,10.34,338900.0],["2021-04-21",10.34,10.45,10.21,10.34,376000.0],["2021-04-22",10.31,10.43,10.228,10.32,158600.0],["2021-04-23",10.3,10.4,10.24,10.34,170200.0],["2021-04-26",10.4,10.4,10.18,10.2,233800.0],["2021-04-27",10.21,10.26,10.11,10.18,197100.0],["2021-04-28",10.15,10.23,10.12,10.18,106400.0],["2021-04-29",10.17,10.2,10.1,10.15,141200.0],["2021-04-30",10.12,10.17,10.11,10.15,91500.0],["2021-05-03",10.17,10.2,10.035,10.06,219300.0],["2021-05-04",10.05,10.07,9.97,10.03,225000.0],["2021-05-05",10.06,10.06,10.0,10.02,108700.0],["2021-05-06",9.98,10.03,9.95,10.02,229800.0],["2021-05-07",10.01,10.05,9.96,10.0,87300.0],["2021-05-10",10.01,10.05,9.96,10.0,139100.0],["2021-05-11",9.9,9.97,9.81,9.95,141500.0],["2021-05-12",9.92,9.976,9.88,9.92,88800.0],["2021-05-13",9.88,9.92,9.86,9.865,282500.0],["2021-05-14",9.9,9.94,9.87,9.87,107400.0],["2021-05-17",9.89,9.96,9.87,9.87,101500.0],["2021-05-18",9.9,9.9,9.83,9.87,216200.0],["2021-05-19",9.84,9.96,9.83,9.93,338200.0],["2021-05-20",10.0,10.0,9.87,9.91,188700.0],["2021-05-21",9.9,9.95,9.87,9.87,192800.0],["2021-05-24",9.87,9.91,9.86,9.87,181800.0],["2021-05-25",9.89,9.94,9.85,9.87,46400.0],["2021-05-26",9.91,9.96,9.89,9.92,88100.0],["2021-05-27",9.943,9.99,9.899,9.91,37700.0],["2021-05-28",9.88,9.99,9.88,9.94,44900.0],["2021-06-01",9.96,10.05,9.93,9.97,185700.0],["2021-06-02",9.94,10.025,9.94,10.0,219300.0],["2021-06-03",10.05,10.05,9.94,10.0,136800.0],["2021-06-04",10.01,10.05,10.0,10.05,154400.0],["2021-06-07",10.07,10.81,10.03,10.67,874300.0],["2021-06-08",10.83,11.22,10.55,11.04,1578200.0],["2021-06-09",11.1,11.18,10.86,11.13,460600.0],["2021-06-10",11.17,11.24,10.96,11.1,248700.0],["2021-06-11",11.1,11.2,11.01,11.1,300900.0],["2021-06-14",11.14,11.15,10.59,10.65,231200.0],["2021-06-15",10.6,10.65,10.22,10.39,115800.0],["2021-06-16",10.43,10.45,10.25,10.35,86500.0],["2021-06-17",10.3,10.345,10.05,10.18,190200.0],["2021-06-18",10.19,10.3,10.045,10.17,117700.0],["2021-06-21",10.15,10.15,10.08,10.13,146600.0],["2021-06-22",10.19,10.19,10.08,10.16,147800.0],["2021-06-23",10.13,10.19,10.08,10.11,92200.0],["2021-06-24",10.09,10.148,10.05,10.06,120000.0],["2021-06-25",10.446,10.446,10.07,10.17,110100.0],["2021-06-28",10.15,10.243,10.05,10.08,640400.0],["2021-06-29",10.06,10.1,10.06,10.09,92300.0],["2021-06-30",10.09,10.25,10.09,10.19,254500.0],["2021-07-01",10.21,10.25,10.18,10.24,178600.0],["2021-07-02",10.25,10.25,10.15,10.21,69300.0],["2021-07-06",10.24,10.25,10.07,10.17,89800.0],["2021-07-07",10.17,10.2,10.055,10.07,93200.0],["2021-07-08",10.06,10.07,9.98,10.06,402000.0],["2021-07-09",10.04,10.14,10.02,10.12,37000.0],["2021-07-12",10.14,10.15,10.024,10.04,158600.0],["2021-07-13",10.04,10.35,10.03,10.24,409600.0],["2021-07-14",10.29,10.29,10.065,10.11,101900.0],["2021-07-15",10.15,10.15,9.99,10.03,187500.0],["2021-07-16",10.06,10.129,9.979,9.99,124000.0],["2021-07-19",9.94,10.002,9.86,9.97,109200.0],["2021-07-20",10.1,10.1,9.88,9.97,308700.0],["2021-07-21",9.96,10.0,9.94,9.99,64100.0],["2021-07-22",9.99,9.99,9.95,9.99,98600.0],["2021-07-23",10.06,10.06,9.926,9.99,117700.0],["2021-07-26",10.01,10.04,9.98,10.02,50600.0],["2021-07-27",9.98,10.0,9.94,9.99,87200.0],["2021-07-28",9.97,9.97,9.95,9.97,37300.0],["2021-07-29",9.97,9.97,9.95,9.96,24000.0],["2021-07-30",9.96,9.97,9.95,9.97,120000.0],["2021-08-02",9.98,9.98,9.97,9.98,70900.0],["2021-08-03",9.99,9.995,9.97,9.99,21500.0],["2021-08-04",9.97,10.06,9.97,10.01,200500.0],["2021-08-05",10.0,10.0,9.97,9.98,66600.0],["2021-08-06",9.98,10.0,9.97,9.98,49700.0],["2021-08-09",9.98,10.04,9.97,10.04,120900.0],["2021-08-10",9.98,10.03,9.97,10.0,100600.0],["2021-08-11",10.01,10.01,9.98,10.0,116400.0],["2021-08-12",10.01,10.01,9.97,9.98,63900.0],["2021-08-13",9.99,10.11,9.97,10.08,360500.0],["2021-08-16",10.07,10.12,9.97,9.97,206200.0],["2021-08-17",9.97,9.99,9.97,9.97,1306700.0],["2021-08-18",9.99,10.0,9.97,9.99,334500.0],["2021-08-19",9.85,9.86,9.12,9.21,372300.0],["2021-08-20",9.26,10.22,9.26,10.02,228000.0],["2021-08-23",10.01,10.214,9.925,10.19,118300.0],["2021-08-24",10.21,10.269,10.02,10.1,122000.0],["2021-08-25",10.695,10.695,10.0,10.15,232100.0],["2021-08-26",10.2,11.27,10.17,10.96,298100.0],["2021-08-27",10.0,15.0,9.93,12.2,492300.0],["2021-08-30",12.49,14.052,11.818,13.3,457700.0],["2021-08-31",13.5,15.22,13.477,14.62,607800.0],["2021-09-01",15.34,17.45,15.0,16.99,975600.0],["2021-09-02",16.87,16.94,15.21,15.92,644900.0],["2021-09-03",16.02,16.1,13.5,13.84,563600.0],["2021-09-07",14.5,14.6,13.84,13.96,220600.0],["2021-09-08",13.83,13.925,12.7,13.01,302200.0],["2021-09-09",12.92,14.48,12.85,13.75,157100.0],["2021-09-10",13.84,14.48,13.7,13.88,82500.0],["2021-09-13",13.92,15.81,13.81,15.72,385600.0],["2021-09-14",15.75,16.95,15.32,15.62,344300.0],["2021-09-15",15.62,15.894,13.85,13.97,437500.0],["2021-09-16",14.57,14.785,13.72,14.21,338000.0],["2021-09-17",14.1,14.38,13.74,14.3,177700.0],["2021-09-20",13.24,14.15,13.2,13.97,237600.0],["2021-09-21",14.29,14.57,13.66,13.85,270300.0],["2021-09-22",14.5,14.5,13.17,13.25,305700.0],["2021-09-23",13.28,13.726,12.45,12.55,330200.0],["2021-09-24",12.74,13.38,12.411,12.55,168600.0],["2021-09-27",12.59,13.12,12.59,12.77,148000.0],["2021-09-28",12.5,12.735,12.16,12.53,173600.0],["2021-09-29",12.78,13.0,11.66,11.94,235800.0],["2021-09-30",11.89,12.15,11.4,11.61,176600.0],["2021-10-01",11.7,11.89,10.74,11.03,255700.0],["2021-10-04",10.98,11.55,10.05,10.38,348300.0],["2021-10-05",10.29,10.98,10.2,10.62,115500.0],["2021-10-06",10.65,10.97,10.3,10.36,174900.0],["2021-10-07",10.41,11.48,10.21,10.72,227300.0],["2021-10-08",10.73,11.079,10.41,10.99,108500.0],["2021-10-11",10.98,11.2,10.21,10.41,204600.0],["2021-10-12",10.41,10.86,9.95,10.05,217600.0],["2021-10-13",10.06,10.25,9.91,10.03,112000.0],["2021-10-14",10.08,10.15,9.85,9.95,151500.0],["2021-10-15",10.025,10.7,10.0,10.22,394900.0],["2021-10-18",10.18,10.251,9.77,10.0,191200.0],["2021-10-19",10.2,10.2,9.85,9.88,209400.0],["2021-10-20",10.3,10.41,9.75,9.92,167700.0],["2021-10-21",9.85,10.0,9.72,9.84,88500.0],["2021-10-22",9.75,10.21,9.63,9.7,186500.0],["2021-10-25",9.71,9.91,9.3,9.82,191900.0],["2021-10-26",9.23,9.608,8.67,8.76,1252400.0],["2021-10-27",8.86,9.4,8.8,9.09,1058300.0],["2021-10-28",9.12,9.14,8.61,8.68,677200.0],["2021-10-29",9.0,9.58,8.76,9.1,1665600.0],["2021-11-01",9.42,10.9,9.05,10.8,1791300.0],["2021-11-02",10.64,10.94,10.16,10.58,493800.0],["2021-11-03",10.62,12.25,10.4,11.07,888900.0],["2021-11-04",11.07,11.33,10.64,10.89,331800.0],["2021-11-05",11.15,11.372,10.419,10.76,215200.0],["2021-11-08",10.62,10.91,10.31,10.64,310300.0],["2021-11-09",10.736,10.85,10.3,10.52,205000.0],["2021-11-10",10.49,10.665,9.82,10.04,430200.0],["2021-11-11",10.15,10.27,9.75,9.8,246100.0],["2021-11-12",9.7,10.56,9.3,10.36,647500.0],["2021-11-15",10.33,11.75,10.19,10.68,1035000.0],["2021-11-16",10.85,11.8,10.66,11.49,413700.0],["2021-11-17",11.39,12.22,11.22,11.6,440900.0],["2021-11-18",11.92,12.05,11.007,11.49,400000.0],["2021-11-19",11.5,11.68,10.72,10.95,351100.0],["2021-11-22",10.95,11.24,10.25,10.6,326700.0],["2021-11-23",10.36,10.75,9.85,10.15,365400.0],["2021-11-24",10.23,10.78,10.1,10.52,272300.0],["2021-11-26",10.2,11.0,10.16,10.98,207800.0],["2021-11-29",11.0,11.0,10.08,10.12,378300.0],["2021-11-30",10.19,10.96,9.7,10.83,1336100.0],["2021-12-01",10.75,11.34,10.68,11.06,539400.0],["2021-12-02",10.87,11.0,10.0,10.94,408200.0],["2021-12-03",10.94,10.94,9.87,10.39,531600.0],["2021-12-06",10.17,10.915,9.983,10.34,593500.0],["2021-12-07",10.38,10.93,10.38,10.55,543500.0],["2021-12-08",10.68,11.0,10.22,10.33,388600.0],["2021-12-09",10.22,10.917,10.2,10.31,408300.0],["2021-12-10",10.26,10.59,9.99,10.19,466900.0],["2021-12-13",10.13,10.6,9.99,10.07,449800.0],["2021-12-14",10.1,10.19,8.82,8.97,789200.0],["2021-12-15",8.97,9.45,8.68,8.93,699700.0],["2021-12-16",9.0,9.43,8.62,8.71,677600.0],["2021-12-17",8.73,8.92,8.32,8.71,4618400.0],["2021-12-20",8.77,9.13,8.06,8.12,756000.0],["2021-12-21",8.11,8.34,7.7,7.9,763700.0],["2021-12-22",7.91,8.38,7.75,7.87,624900.0],["2021-12-23",7.93,8.025,7.5,7.76,571700.0],["2021-12-27",7.95,8.01,7.57,7.83,339200.0],["2021-12-28",7.69,8.25,7.62,7.82,598000.0],["2021-12-29",7.92,7.92,7.12,7.28,648200.0],["2021-12-30",7.15,7.5,7.08,7.28,379300.0],["2021-12-31",7.33,7.48,7.16,7.25,411800.0],["2022-01-03",7.25,7.42,7.02,7.4,279700.0],["2022-01-04",7.6,7.85,7.03,7.25,610100.0],["2022-01-05",7.21,7.36,6.68,6.74,709000.0],["2022-01-06",6.62,6.65,5.89,6.16,1474400.0],["2022-01-07",6.1,6.5,5.99,6.25,462700.0],["2022-01-10",6.25,6.3,5.7,5.94,710600.0],["2022-01-11",6.0,6.47,5.81,6.09,513600.0],["2022-01-12",6.12,6.47,6.115,6.17,277400.0],["2022-01-13",6.1,6.41,5.67,5.76,443500.0],["2022-01-14",5.72,5.86,5.57,5.83,414400.0],["2022-01-18",5.75,5.78,5.38,5.41,593500.0],["2022-01-19",5.62,5.71,5.26,5.26,557300.0],["2022-01-20",5.35,5.75,5.24,5.27,394900.0],["2022-01-21",5.29,5.39,5.05,5.22,443600.0],["2022-01-24",5.16,5.39,4.73,5.37,495600.0],["2022-01-25",5.26,5.48,5.071,5.32,200700.0],["2022-01-26",5.5,5.69,5.2,5.29,275800.0],["2022-01-27",5.3,5.45,4.9,5.03,472900.0],["2022-01-28",4.91,4.995,4.37,4.65,1189100.0],["2022-01-31",4.91,5.46,4.76,5.38,506600.0],["2022-02-01",5.51,5.6,4.97,5.53,444700.0],["2022-02-02",5.54,5.555,5.0,5.03,260200.0],["2022-02-03",4.94,4.96,4.6,4.92,474600.0],["2022-02-04",4.89,5.25,4.7,5.22,312000.0],["2022-02-07",5.19,5.7,5.05,5.55,365600.0],["2022-02-08",5.47,5.53,5.06,5.5,335000.0],["2022-02-09",5.57,6.11,5.54,5.91,453000.0],["2022-02-10",5.91,6.18,5.62,5.7,483700.0],["2022-02-11",5.71,5.84,5.41,5.54,364400.0],["2022-02-14",5.59,5.7,5.43,5.5,237000.0],["2022-02-15",5.6,5.87,5.58,5.79,170600.0],["2022-02-16",5.87,5.92,5.565,5.9,116900.0],["2022-02-17",5.61,5.97,5.57,5.6,139800.0],["2022-02-18",5.6,5.74,5.33,5.37,177200.0],["2022-02-22",5.28,5.56,5.04,5.14,296500.0],["2022-02-23",5.19,5.29,5.0,5.02,197200.0],["2022-02-24",4.752,5.7,4.71,5.7,358200.0],["2022-02-25",5.76,5.82,5.55,5.74,228400.0],["2022-02-28",5.68,6.04,5.604,6.03,707700.0],["2022-03-01",6.09,6.209,5.83,5.89,239200.0],["2022-03-02",5.97,6.16,5.85,5.98,272200.0],["2022-03-03",6.01,6.03,5.5,5.65,217600.0],["2022-03-04",5.6,5.7,5.37,5.41,315800.0],["2022-03-07",5.49,6.16,5.41,5.66,726400.0],["2022-03-08",5.74,5.855,5.29,5.64,395500.0],["2022-03-09",5.74,5.97,5.68,5.9,222100.0],["2022-03-10",5.81,5.9,5.64,5.85,185300.0],["2022-03-11",5.87,6.03,5.63,5.69,306400.0],["2022-03-14",5.69,5.69,5.45,5.46,312100.0],["2022-03-15",5.59,5.69,5.471,5.67,220400.0],["2022-03-16",5.69,5.97,5.64,5.96,601300.0],["2022-03-17",6.12,6.38,5.86,6.04,873300.0],["2022-03-18",6.0,6.45,5.89,6.39,710900.0],["2022-03-21",6.5,6.5,6.05,6.3,555700.0],["2022-03-22",6.34,6.57,6.33,6.44,471700.0],["2022-03-23",6.41,6.56,6.2,6.26,220200.0],["2022-03-24",6.28,6.51,6.17,6.45,177400.0],["2022-03-25",6.41,6.45,6.2,6.45,195700.0],["2022-03-28",6.37,6.65,6.29,6.37,218100.0],["2022-03-29",6.51,7.01,6.51,6.73,437600.0],["2022-03-30",6.75,7.3,6.61,7.27,664000.0],["2022-03-31",7.31,7.55,7.05,7.06,377700.0],["2022-04-01",7.22,7.28,6.87,7.15,489000.0],["2022-04-04",7.24,7.33,6.82,6.9,329100.0],["2022-04-05",6.87,7.18,6.75,6.97,337600.0],["2022-04-06",6.89,7.14,6.76,6.98,254800.0],["2022-04-07",6.99,7.045,6.37,6.57,324500.0],["2022-04-08",6.53,6.77,6.4,6.65,192200.0],["2022-04-11",6.58,6.585,6.37,6.57,286000.0],["2022-04-12",6.61,6.9,6.59,6.72,221100.0],["2022-04-13",6.7,7.035,6.58,7.02,292000.0],["2022-04-14",7.1,7.48,6.91,7.37,460800.0],["2022-04-18",7.38,7.46,6.95,7.13,202500.0],["2022-04-19",7.24,7.53,7.09,7.4,186900.0],["2022-04-20",7.58,7.88,7.34,7.86,405400.0],["2022-04-21",7.99,8.04,7.3,7.33,262800.0],["2022-04-22",7.22,7.335,7.01,7.1,177200.0],["2022-04-25",7.06,7.82,7.01,7.64,322800.0],["2022-04-26",7.52,7.67,7.145,7.24,192100.0],["2022-04-27",7.32,7.72,7.15,7.33,398900.0],["2022-04-28",7.42,7.49,6.95,7.42,238500.0],["2022-04-29",7.42,7.835,6.98,7.08,362900.0],["2022-05-02",7.06,7.35,6.95,7.33,372300.0],["2022-05-03",7.38,7.77,7.11,7.36,419700.0],["2022-05-04",7.34,7.59,7.03,7.55,367700.0],["2022-05-05",7.39,7.75,7.01,7.13,256200.0],["2022-05-06",7.06,7.06,6.17,6.28,442200.0],["2022-05-09",6.14,6.27,5.5,5.7,391200.0],["2022-05-10",5.95,6.03,5.06,5.22,510000.0],["2022-05-11",5.25,5.42,5.0,5.05,284400.0],["2022-05-12",5.0,5.24,4.87,5.04,521500.0],["2022-05-13",5.16,5.75,5.12,5.37,534100.0],["2022-05-16",4.8,4.9,4.265,4.56,918300.0],["2022-05-17",4.79,5.23,4.415,4.73,649100.0],["2022-05-18",4.62,4.91,4.3,4.4,446700.0],["2022-05-19",4.38,4.75,4.373,4.69,368700.0],["2022-05-20",4.84,4.97,4.44,4.71,358700.0],["2022-05-23",4.83,4.87,4.61,4.75,424800.0],["2022-05-24",4.7,4.96,4.675,4.76,503800.0],["2022-05-25",4.79,5.331,4.76,4.94,1127100.0],["2022-05-26",4.93,5.258,4.89,5.11,453000.0],["2022-05-27",5.18,5.61,4.94,5.5,306700.0],["2022-05-31",5.53,5.65,5.28,5.43,655700.0],["2022-06-01",5.46,5.85,5.44,5.74,344400.0],["2022-06-02",5.75,6.32,5.503,6.25,266900.0],["2022-06-03",6.16,6.38,5.86,6.12,243000.0],["2022-06-06",6.2,6.28,4.51,4.63,1284100.0],["2022-06-07",4.65,4.95,4.37,4.74,988900.0],["2022-06-08",4.85,4.99,4.44,4.55,469100.0],["2022-06-09",4.57,4.74,4.33,4.34,391400.0],["2022-06-10",4.29,4.296,4.07,4.09,284100.0],["2022-06-13",4.0,4.0,3.68,3.84,519000.0],["2022-06-14",3.86,3.99,3.5,3.87,275100.0],["2022-06-15",3.92,4.02,3.73,3.78,496000.0],["2022-06-16",3.66,3.87,3.66,3.75,284900.0],["2022-06-17",3.78,4.11,3.74,3.75,462500.0],["2022-06-21",3.83,3.99,3.6,3.6,760900.0],["2022-06-22",3.52,3.69,3.33,3.49,519600.0],["2022-06-23",3.49,3.661,3.41,3.59,358300.0],["2022-06-24",3.59,3.79,3.29,3.32,2561700.0],["2022-06-27",3.4,3.485,3.3,3.42,595900.0],["2022-06-28",3.39,3.46,3.29,3.36,300000.0],["2022-06-29",3.48,3.48,3.22,3.23,314400.0],["2022-06-30",3.27,3.29,3.07,3.21,315200.0],["2022-07-01",3.27,3.32,3.13,3.29,200500.0],["2022-07-05",3.34,3.57,3.17,3.54,371400.0],["2022-07-06",3.54,3.66,3.48,3.49,286900.0],["2022-07-07",3.6,3.78,3.6,3.71,382300.0],["2022-07-08",3.71,3.77,3.46,3.56,808700.0],["2022-07-11",3.59,3.68,3.398,3.43,554300.0],["2022-07-12",3.42,3.58,3.37,3.48,245800.0],["2022-07-13",3.44,3.54,3.401,3.49,187800.0],["2022-07-14",3.47,3.5,3.39,3.46,126800.0],["2022-07-15",3.52,3.53,3.42,3.5,153400.0],["2022-07-18",3.54,3.69,3.32,3.39,484900.0],["2022-07-19",3.44,3.56,3.41,3.5,173600.0],["2022-07-20",3.54,3.64,3.405,3.52,657800.0],["2022-07-21",3.52,3.565,3.462,3.54,322200.0],["2022-07-22",3.54,3.55,3.39,3.445,193100.0],["2022-07-25",3.46,3.47,3.32,3.47,142500.0],["2022-07-26",3.47,3.57,3.315,3.38,192000.0],["2022-07-27",3.41,3.541,3.31,3.5,186700.0],["2022-07-28",3.52,3.52,3.42,3.5,156500.0],["2022-07-29",3.5,3.52,3.41,3.48,354300.0],["2022-08-01",3.47,3.47,3.2,3.33,498200.0],["2022-08-02",3.3,3.45,3.3,3.38,130700.0],["2022-08-03",3.44,3.58,3.44,3.47,376600.0],["2022-08-04",3.48,3.48,3.36,3.43,94400.0],["2022-08-05",3.42,3.51,3.34,3.5,193700.0],["2022-08-08",3.51,3.54,3.44,3.46,195100.0],["2022-08-09",3.48,3.5,3.36,3.44,126600.0],["2022-08-10",3.52,3.52,3.31,3.49,430600.0],["2022-08-11",3.51,4.53,3.45,4.4,3397200.0],["2022-08-12",4.27,4.72,3.9,4.62,1116500.0],["2022-08-15",4.55,4.88,4.34,4.78,340300.0],["2022-08-16",4.74,5.28,4.66,5.14,493200.0],["2022-08-17",5.03,5.16,4.724,4.8,278500.0],["2022-08-18",4.78,4.78,4.58,4.68,108800.0],["2022-08-19",4.64,4.67,4.46,4.5,136600.0],["2022-08-22",4.45,4.49,4.18,4.22,248700.0],["2022-08-23",4.18,4.31,4.07,4.25,271600.0],["2022-08-24",4.24,4.655,4.21,4.53,218100.0],["2022-08-25",4.54,4.687,4.36,4.4,192000.0],["2022-08-26",4.36,4.6,4.1,4.19,240600.0],["2022-08-29",4.06,4.26,3.86,3.94,432600.0],["2022-08-30",4.07,4.14,3.91,3.92,200400.0],["2022-08-31",3.91,4.06,3.62,3.65,673300.0],["2022-09-01",3.65,4.21,3.53,4.18,400200.0],["2022-09-02",4.34,4.74,4.15,4.36,534800.0],["2022-09-06",4.31,4.41,3.94,3.98,287700.0],["2022-09-07",4.1,4.32,4.1,4.29,269000.0],["2022-09-08",4.41,4.68,4.29,4.65,327700.0],["2022-09-09",4.56,4.64,4.48,4.51,151700.0],["2022-09-12",4.52,4.52,4.06,4.48,253300.0],["2022-09-13",4.48,4.507,4.04,4.18,483100.0],["2022-09-14",4.21,4.44,4.12,4.2,372200.0],["2022-09-15",4.41,4.41,4.0,4.09,1867600.0],["2022-09-16",4.0,4.01,3.76,3.95,789200.0],["2022-09-19",3.9,3.93,3.61,3.73,386100.0],["2022-09-20",3.85,3.919,3.69,3.88,285800.0],["2022-09-21",3.97,3.97,3.64,3.64,330700.0],["2022-09-22",3.69,3.7,3.51,3.58,280500.0],["2022-09-23",3.52,3.55,3.37,3.49,406900.0],["2022-09-26",3.45,3.64,3.4,3.42,132600.0],["2022-09-27",3.48,3.61,3.42,3.45,118500.0],["2022-09-28",3.46,3.57,3.46,3.55,248100.0],["2022-09-29",3.51,3.51,3.26,3.36,262800.0],["2022-09-30",3.35,3.47,3.25,3.26,257100.0],["2022-10-03",3.28,3.28,3.12,3.21,345000.0],["2022-10-04",3.26,3.395,3.12,3.38,623200.0],["2022-10-05",3.32,3.33,3.13,3.2,219900.0],["2022-10-06",3.18,3.28,3.11,3.24,416700.0],["2022-10-07",3.2,3.23,3.11,3.14,1377500.0],["2022-10-10",3.14,3.21,3.02,3.18,317700.0],["2022-10-11",3.14,3.25,3.07,3.17,251200.0],["2022-10-12",3.17,3.21,3.09,3.18,232600.0],["2022-10-13",3.1,3.34,3.06,3.28,250200.0],["2022-10-14",3.26,3.29,3.12,3.15,145600.0],["2022-10-17",3.22,3.3,3.17,3.22,169500.0],["2022-10-18",3.29,3.373,3.26,3.29,158100.0],["2022-10-19",3.27,3.285,3.15,3.19,118000.0],["2022-10-20",3.18,3.38,3.18,3.3,213400.0],["2022-10-21",3.31,3.4,3.2,3.34,656600.0],["2022-10-24",3.36,3.41,3.28,3.38,422400.0],["2022-10-25",3.38,3.67,3.38,3.61,273800.0],["2022-10-26",3.58,3.66,3.51,3.59,155800.0],["2022-10-27",3.61,3.61,3.43,3.45,178600.0],["2022-10-28",3.48,3.65,3.37,3.56,250100.0],["2022-10-31",3.53,3.565,3.35,3.445,271800.0],["2022-11-01",3.48,3.71,3.48,3.62,787700.0],["2022-11-02",3.6,3.675,3.44,3.47,483300.0],["2022-11-03",3.4,3.42,3.27,3.32,189900.0],["2022-11-04",3.36,3.36,3.09,3.29,566700.0],["2022-11-07",3.28,3.5,3.25,3.42,187600.0],["2022-11-08",3.4,3.44,3.169,3.23,213700.0],["2022-11-09",3.22,3.22,3.11,3.14,241400.0],["2022-11-10",3.14,3.4,3.13,3.26,300800.0],["2022-11-11",3.23,3.36,3.17,3.21,288800.0],["2022-11-14",3.21,3.27,3.12,3.15,204100.0],["2022-11-15",3.16,3.23,2.95,2.97,468300.0],["2022-11-16",3.0,3.0,2.83,2.87,391900.0],["2022-11-17",2.84,3.12,2.78,2.9,379100.0],["2022-11-18",2.97,3.119,2.895,2.93,158800.0],["2022-11-21",2.97,3.38,2.96,3.2,689400.0],["2022-11-22",3.24,3.27,3.09,3.27,399700.0],["2022-11-23",3.27,3.35,3.2,3.24,252600.0],["2022-11-25",3.22,3.29,3.15,3.17,157800.0],["2022-11-28",3.15,3.3,3.06,3.09,168000.0],["2022-11-29",3.08,3.11,2.925,3.07,220700.0],["2022-11-30",3.06,3.14,2.97,3.12,204600.0],["2022-12-01",3.09,3.21,3.03,3.14,140300.0],["2022-12-02",3.07,3.24,3.04,3.15,232100.0],["2022-12-05",3.14,3.3,3.11,3.24,365900.0],["2022-12-06",3.25,3.25,2.96,3.02,298800.0],["2022-12-07",3.0,3.01,2.815,2.97,361400.0],["2022-12-08",2.97,3.095,2.93,3.07,207000.0],["2022-12-09",3.03,3.11,2.99,3.0,164600.0],["2022-12-12",3.01,3.12,2.95,3.09,255100.0],["2022-12-13",3.16,3.24,2.77,2.82,815900.0],["2022-12-14",2.82,2.88,2.72,2.76,578700.0],["2022-12-15",2.78,2.81,2.48,2.6,539300.0],["2022-12-16",2.6,2.67,2.47,2.49,3857300.0],["2022-12-19",2.49,2.49,2.18,2.21,556300.0],["2022-12-20",2.25,2.325,2.19,2.195,376400.0],["2022-12-21",2.19,2.19,2.01,2.11,623800.0],["2022-12-22",2.08,2.39,2.07,2.38,427200.0],["2022-12-23",2.37,2.4,2.281,2.3,276000.0],["2022-12-27",2.3,2.3,2.05,2.06,247300.0],["2022-12-28",2.07,2.137,2.01,2.02,308300.0],["2022-12-29",2.02,2.13,2.015,2.08,293300.0],["2022-12-30",2.05,2.11,1.96,2.11,378700.0],["2023-01-03",2.16,2.187,2.063,2.11,232500.0],["2023-01-04",2.11,2.26,2.065,2.14,241900.0],["2023-01-05",2.15,2.265,2.09,2.18,344400.0],["2023-01-06",2.19,2.32,2.13,2.25,255200.0],["2023-01-09",2.34,2.36,2.24,2.3,214800.0],["2023-01-10",2.31,2.51,2.31,2.49,335300.0],["2023-01-11",2.47,2.52,2.42,2.5,165700.0],["2023-01-12",2.52,2.52,2.3,2.49,218700.0],["2023-01-13",2.48,2.56,2.46,2.5,191200.0],["2023-01-17",2.51,2.6,2.49,2.59,192900.0],["2023-01-18",2.59,2.707,2.54,2.56,202500.0],["2023-01-19",2.52,2.591,2.48,2.49,93600.0],["2023-01-20",2.58,2.59,2.46,2.51,231300.0],["2023-01-23",2.52,2.7,2.48,2.63,300200.0],["2023-01-24",2.63,2.7,2.57,2.58,102500.0],["2023-01-25",2.58,2.58,2.47,2.51,129200.0],["2023-01-26",2.51,2.67,2.5,2.6,147700.0],["2023-01-27",2.61,2.81,2.61,2.78,210100.0],["2023-01-30",2.77,2.82,2.7,2.74,133200.0],["2023-01-31",2.77,2.895,2.56,2.63,350600.0],["2023-02-01",2.66,2.93,2.61,2.89,300200.0],["2023-02-02",2.96,3.29,2.95,3.08,525800.0],["2023-02-03",3.04,3.32,3.01,3.23,189000.0],["2023-02-06",3.21,3.234,3.07,3.13,137100.0],["2023-02-07",3.08,3.2,3.045,3.19,132200.0],["2023-02-08",3.18,3.29,3.1,3.2,297900.0],["2023-02-09",3.26,3.299,2.87,2.91,278000.0],["2023-02-10",3.0,3.0,2.76,2.88,239500.0],["2023-02-13",2.93,3.01,2.84,3.01,139300.0],["2023-02-14",3.04,3.12,2.93,3.07,121000.0],["2023-02-15",3.07,3.2,2.98,3.19,123600.0],["2023-02-16",3.12,3.19,3.06,3.07,128800.0],["2023-02-17",3.11,3.162,3.04,3.13,147100.0],["2023-02-21",3.06,3.155,2.9,3.04,271000.0],["2023-02-22",3.07,3.14,2.96,3.09,134400.0],["2023-02-23",3.13,3.23,2.99,3.04,306000.0],["2023-02-24",2.96,3.11,2.87,2.91,463700.0],["2023-02-27",2.94,3.205,2.88,3.0,259900.0],["2023-02-28",2.98,3.16,2.93,3.06,1329600.0],["2023-03-01",3.05,3.1,2.98,3.05,144500.0],["2023-03-02",3.13,3.13,2.94,3.03,222100.0],["2023-03-03",3.1,3.152,2.985,3.14,173200.0],["2023-03-06",3.14,3.27,3.04,3.25,159700.0],["2023-03-07",3.28,3.29,3.16,3.21,113100.0],["2023-03-08",3.22,3.22,2.985,3.0,197800.0],["2023-03-09",3.03,3.07,2.74,2.85,654500.0],["2023-03-10",2.86,2.931,2.675,2.72,313500.0],["2023-03-13",2.68,2.73,2.53,2.66,238200.0],["2023-03-14",2.77,3.0,2.7,2.98,418400.0],["2023-03-15",2.89,3.035,2.81,2.85,190900.0],["2023-03-16",2.81,2.89,2.65,2.84,161100.0],["2023-03-17",2.79,2.96,2.73,2.94,706000.0],["2023-03-20",2.92,2.92,2.65,2.68,195500.0],["2023-03-21",2.73,2.96,2.73,2.9,180700.0],["2023-03-22",2.91,3.27,2.87,3.02,211500.0],["2023-03-23",3.05,3.34,3.05,3.09,191000.0],["2023-03-24",3.17,3.17,2.75,2.91,179600.0],["2023-03-27",2.95,3.33,2.94,3.24,208100.0],["2023-03-28",3.17,3.309,3.129,3.18,79200.0],["2023-03-29",3.18,3.249,3.02,3.05,113700.0],["2023-03-30",3.08,3.08,2.88,2.91,111700.0],["2023-03-31",2.96,3.11,2.86,3.09,181300.0],["2023-04-03",3.09,3.2,3.02,3.1,141200.0],["2023-04-04",3.09,3.095,3.0,3.07,76500.0],["2023-04-05",3.05,3.1,2.901,2.96,71100.0],["2023-04-06",2.98,3.23,2.98,3.22,112100.0],["2023-04-10",3.24,3.39,3.205,3.33,156200.0],["2023-04-11",3.33,3.79,3.205,3.75,282300.0],["2023-04-12",3.78,3.78,3.47,3.48,188500.0],["2023-04-13",3.48,3.6,3.275,3.31,168500.0],["2023-04-14",3.36,3.427,3.215,3.25,150500.0],["2023-04-17",3.28,3.55,3.203,3.41,112400.0],["2023-04-18",3.42,3.47,3.23,3.34,134900.0],["2023-04-19",3.33,3.57,3.29,3.35,210300.0],["2023-04-20",3.355,3.42,3.26,3.33,86700.0],["2023-04-21",3.3,3.395,3.25,3.31,149900.0],["2023-04-24",3.29,3.44,3.23,3.4,87900.0],["2023-04-25",3.36,3.43,3.32,3.39,97800.0],["2023-04-26",3.38,3.4,3.21,3.32,86200.0],["2023-04-27",3.33,3.39,3.17,3.23,101700.0],["2023-04-28",3.23,3.36,3.1,3.24,77700.0],["2023-05-01",3.25,3.42,3.25,3.35,91200.0],["2023-05-02",3.35,4.008,3.26,3.84,865200.0],["2023-05-03",3.97,4.19,3.8,4.11,485000.0],["2023-05-04",4.12,4.47,4.1,4.4,382800.0],["2023-05-05",4.3,4.7,4.3,4.61,253400.0],["2023-05-08",4.8,5.6,4.67,4.97,708100.0],["2023-05-09",5.07,5.12,4.44,4.44,387200.0],["2023-05-10",4.55,4.67,4.34,4.39,495000.0],["2023-05-11",4.5,4.5,4.16,4.245,519900.0],["2023-05-12",4.41,4.41,3.82,3.97,314700.0],["2023-05-15",4.02,4.09,3.905,3.985,225600.0],["2023-05-16",4.0,4.015,3.79,3.89,157800.0],["2023-05-17",3.9,4.17,3.8,4.14,201600.0],["2023-05-18",4.15,4.274,4.05,4.21,166800.0],["2023-05-19",4.27,4.33,4.05,4.14,163000.0],["2023-05-22",4.18,4.63,4.07,4.28,623100.0],["2023-05-23",4.26,4.405,3.98,4.02,391700.0],["2023-05-24",4.0,4.27,3.91,3.92,297900.0],["2023-05-25",3.98,3.99,3.52,3.61,754600.0],["2023-05-26",3.61,3.899,3.57,3.7,376400.0],["2023-05-30",3.85,3.96,3.5,3.53,586500.0],["2023-05-31",3.59,3.64,3.36,3.43,390200.0],["2023-06-01",3.45,3.646,3.37,3.38,210100.0],["2023-06-02",3.41,3.63,3.4,3.55,359600.0],["2023-06-05",3.56,3.87,3.53,3.73,211800.0],["2023-06-06",3.82,4.155,3.69,4.09,321300.0],["2023-06-07",4.09,4.41,4.051,4.18,524400.0],["2023-06-08",4.26,4.36,4.1,4.25,254200.0],["2023-06-09",4.25,4.565,4.2,4.29,356900.0],["2023-06-12",4.4,4.4,3.91,3.92,524800.0],["2023-06-13",3.96,4.39,3.65,3.65,1142500.0],["2023-06-14",3.81,3.905,3.44,3.445,1056200.0],["2023-06-15",3.46,3.57,3.06,3.35,1441000.0],["2023-06-16",3.51,3.51,3.16,3.22,905200.0],["2023-06-20",3.23,3.33,2.85,2.89,1022700.0],["2023-06-21",2.95,3.02,2.821,2.89,746300.0],["2023-06-22",3.01,3.05,2.825,2.93,648800.0],["2023-06-23",2.88,3.09,2.83,2.98,2063400.0],["2023-06-26",3.0,3.0,2.775,2.9,585100.0],["2023-06-27",2.9,3.02,2.81,2.96,330200.0],["2023-06-28",2.96,3.04,2.86,3.03,419300.0],["2023-06-29",3.07,3.08,2.95,3.02,361100.0],["2023-06-30",3.04,3.04,2.84,2.86,458800.0],["2023-07-03",2.86,2.89,2.8,2.84,348500.0],["2023-07-05",2.86,2.86,2.72,2.79,576400.0],["2023-07-06",2.74,2.8,2.69,2.75,334300.0],["2023-07-07",2.75,2.84,2.725,2.84,282000.0],["2023-07-10",2.84,2.96,2.75,2.88,969300.0],["2023-07-11",2.9,2.93,2.83,2.89,304600.0],["2023-07-12",2.93,3.115,2.9,3.08,531700.0],["2023-07-13",3.11,3.274,3.05,3.19,458700.0],["2023-07-14",3.19,3.28,3.02,3.03,265900.0],["2023-07-17",3.02,3.12,2.99,3.08,210600.0],["2023-07-18",3.08,3.21,3.04,3.16,305000.0],["2023-07-19",3.17,3.22,3.12,3.13,234500.0],["2023-07-20",3.12,3.16,3.003,3.02,331900.0],["2023-07-21",3.05,3.13,2.98,2.99,414100.0],["2023-07-24",3.01,3.01,2.8,2.93,501500.0],["2023-07-25",2.95,2.975,2.84,2.87,223700.0],["2023-07-26",2.87,2.98,2.85,2.91,471600.0],["2023-07-27",2.91,2.94,2.76,2.77,466200.0],["2023-07-28",2.78,3.055,2.78,2.99,329800.0],["2023-07-31",3.12,3.29,3.04,3.28,371800.0],["2023-08-01",3.24,3.275,3.16,3.21,302100.0],["2023-08-02",3.18,3.22,3.1,3.12,776100.0],["2023-08-03",3.11,3.19,3.07,3.12,318000.0],["2023-08-04",3.12,3.2,3.07,3.1,146300.0],["2023-08-07",3.11,3.11,2.95,3.01,327800.0],["2023-08-08",2.95,3.11,2.93,3.1,162300.0],["2023-08-09",3.1,3.1,2.965,3.08,431700.0],["2023-08-10",3.1,3.5,3.08,3.41,560000.0],["2023-08-11",3.46,3.46,3.19,3.27,306600.0],["2023-08-14",3.51,4.1,3.215,4.04,1943600.0],["2023-08-15",3.9,4.629,3.88,4.48,1679600.0],["2023-08-16",4.48,4.74,4.18,4.19,1113700.0],["2023-08-17",4.25,4.28,3.5,3.54,1619400.0],["2023-08-18",3.65,3.75,3.5,3.56,1594100.0],["2023-08-21",3.8,3.81,3.22,3.37,1670700.0],["2023-08-22",3.4,3.84,3.4,3.65,1188300.0],["2023-08-23",3.66,4.03,3.59,3.98,684600.0],["2023-08-24",4.02,4.02,3.55,3.63,928200.0],["2023-08-25",3.64,3.7,3.48,3.57,613400.0],["2023-08-28",3.7,3.87,3.62,3.775,831700.0],["2023-08-29",3.77,4.02,3.75,3.94,783600.0],["2023-08-30",3.93,4.04,3.84,3.97,414000.0],["2023-08-31",3.98,3.99,3.8,3.83,572500.0],["2023-09-01",3.87,4.12,3.85,4.04,502500.0],["2023-09-05",4.02,4.275,3.96,4.01,689900.0],["2023-09-06",4.03,4.075,3.65,3.85,873600.0],["2023-09-07",3.82,3.927,3.725,3.8,626800.0],["2023-09-08",3.8,3.86,3.65,3.79,711800.0],["2023-09-11",3.83,4.09,3.65,3.7,956000.0],["2023-09-12",3.9,4.15,3.68,3.88,1875000.0],["2023-09-13",3.85,4.1,3.81,3.89,685800.0],["2023-09-14",3.91,3.965,3.5,3.54,1494500.0],["2023-09-15",3.55,3.615,3.23,3.235,1726000.0],["2023-09-18",3.39,3.39,2.971,3.05,1362900.0],["2023-09-19",3.05,3.07,2.93,3.03,849300.0],["2023-09-20",3.02,3.16,2.94,2.94,529900.0],["2023-09-21",2.92,3.085,2.86,2.93,700800.0],["2023-09-22",2.94,2.975,2.875,2.88,355400.0],["2023-09-25",2.87,2.925,2.82,2.86,300900.0],["2023-09-26",2.8,2.925,2.8,2.84,247200.0],["2023-09-27",2.85,2.98,2.84,2.96,435500.0],["2023-09-28",2.95,3.02,2.87,2.92,273800.0],["2023-09-29",2.92,2.95,2.855,2.93,276100.0],["2023-10-02",3.04,3.04,2.78,2.82,381100.0],["2023-10-03",2.8,2.812,2.7,2.75,312900.0],["2023-10-04",2.72,2.79,2.682,2.76,254700.0],["2023-10-05",2.76,2.84,2.73,2.83,304700.0],["2023-10-06",2.81,2.92,2.74,2.89,303100.0],["2023-10-09",2.86,2.88,2.78,2.87,262700.0],["2023-10-10",2.85,2.95,2.81,2.82,285100.0],["2023-10-11",2.89,2.89,2.7,2.72,371200.0],["2023-10-12",2.7,2.72,2.43,2.45,622100.0],["2023-10-13",2.43,2.59,2.36,2.58,356400.0],["2023-10-16",2.59,2.65,2.465,2.6,314700.0],["2023-10-17",2.63,2.695,2.56,2.64,359300.0],["2023-10-18",2.61,2.62,2.4,2.42,277000.0],["2023-10-19",2.42,2.43,2.32,2.34,335100.0],["2023-10-20",2.35,2.43,2.26,2.28,413700.0],["2023-10-23",2.28,2.285,2.09,2.14,927200.0],["2023-10-24",2.15,2.279,2.15,2.21,471600.0],["2023-10-25",2.23,2.25,2.08,2.09,392800.0],["2023-10-26",2.1,2.2,2.065,2.09,492200.0],["2023-10-27",2.1,2.15,1.99,2.01,622600.0],["2023-10-30",2.02,2.1,2.0,2.04,561800.0],["2023-10-31",2.03,2.19,2.02,2.12,552600.0],["2023-11-01",2.15,2.17,1.96,1.99,591200.0],["2023-11-02",2.05,2.16,2.02,2.11,788700.0],["2023-11-03",2.15,2.4,2.15,2.22,1016900.0],["2023-11-06",2.28,2.46,2.26,2.26,716200.0],["2023-11-07",2.25,2.43,2.21,2.41,677400.0],["2023-11-08",2.41,2.42,2.155,2.19,611800.0],["2023-11-09",2.19,2.33,2.14,2.21,652400.0],["2023-11-10",2.26,2.37,2.084,2.35,780000.0],["2023-11-13",2.32,2.43,2.215,2.25,945900.0],["2023-11-14",2.42,2.51,2.25,2.39,922300.0],["2023-11-15",2.37,2.648,2.37,2.5,426700.0],["2023-11-16",2.53,2.55,2.35,2.44,402100.0],["2023-11-17",2.48,2.58,2.45,2.52,343400.0],["2023-11-20",2.53,2.615,2.49,2.57,273800.0],["2023-11-21",2.53,2.559,2.43,2.44,211500.0],["2023-11-22",2.48,2.58,2.46,2.55,253900.0],["2023-11-24",2.56,2.705,2.56,2.59,121500.0],["2023-11-27",2.56,2.605,2.43,2.56,302800.0],["2023-11-28",2.54,2.62,2.475,2.6,233200.0],["2023-11-29",2.61,2.725,2.601,2.68,269200.0],["2023-11-30",2.69,2.77,2.64,2.65,435200.0],["2023-12-01",2.63,2.84,2.59,2.66,857500.0],["2023-12-04",2.68,2.81,2.51,2.61,481700.0],["2023-12-05",2.6,2.62,2.451,2.53,300600.0],["2023-12-06",2.62,2.7,2.5,2.64,310700.0],["2023-12-07",2.64,2.825,2.61,2.82,238900.0],["2023-12-08",2.81,2.85,2.72,2.8,319500.0],["2023-12-11",2.87,2.87,2.73,2.74,287900.0],["2023-12-12",2.75,2.81,2.67,2.74,427200.0],["2023-12-13",2.74,2.93,2.71,2.91,512500.0],["2023-12-14",2.99,3.149,2.94,3.12,725900.0],["2023-12-15",3.15,3.22,3.0,3.09,733000.0],["2023-12-18",3.1,3.17,2.965,2.97,273900.0],["2023-12-19",3.02,3.12,2.95,2.99,492400.0],["2023-12-20",2.97,2.985,2.72,2.74,475100.0],["2023-12-21",2.83,2.91,2.73,2.81,220600.0],["2023-12-22",2.85,2.995,2.85,2.88,459500.0],["2023-12-26",2.88,2.95,2.83,2.91,247400.0],["2023-12-27",2.92,3.07,2.92,2.98,373500.0],["2023-12-28",3.0,3.04,2.915,2.97,315700.0],["2023-12-29",2.88,2.925,2.785,2.84,367800.0],["2024-01-02",2.91,3.04,2.785,2.89,588700.0],["2024-01-03",2.86,2.87,2.65,2.67,454900.0],["2024-01-04",2.68,2.74,2.65,2.68,343800.0],["2024-01-05",2.65,2.67,2.55,2.61,344800.0],["2024-01-08",2.68,2.81,2.61,2.78,252400.0],["2024-01-09",2.75,2.9,2.72,2.8,338900.0],["2024-01-10",2.8,2.87,2.72,2.76,259000.0],["2024-01-11",2.74,2.74,2.59,2.7,381300.0],["2024-01-12",2.75,2.82,2.65,2.65,201500.0],["2024-01-16",2.64,2.64,2.55,2.57,231700.0],["2024-01-17",2.55,2.58,2.48,2.58,267300.0],["2024-01-18",2.62,2.64,2.525,2.59,203400.0],["2024-01-19",2.62,2.67,2.55,2.67,290900.0],["2024-01-22",2.72,2.84,2.689,2.82,433200.0],["2024-01-23",2.91,2.97,2.83,2.91,286100.0],["2024-01-24",2.88,2.98,2.855,2.86,291900.0],["2024-01-25",2.92,3.05,2.86,3.0,561100.0],["2024-01-26",3.03,3.07,2.8,2.91,369200.0],["2024-01-29",2.96,3.32,2.89,3.32,660400.0],["2024-01-30",3.29,3.301,3.15,3.19,472400.0],["2024-01-31",3.22,3.58,3.185,3.32,737600.0],["2024-02-01",3.4,3.43,3.205,3.41,426900.0],["2024-02-02",3.38,3.4,3.2,3.3,324700.0],["2024-02-05",3.25,3.52,3.215,3.35,590000.0],["2024-02-06",3.35,3.73,3.35,3.65,934400.0],["2024-02-07",3.66,3.72,2.9,2.91,1737800.0],["2024-02-08",2.94,3.25,2.835,3.135,857400.0],["2024-02-09",3.39,3.66,3.23,3.63,1617500.0],["2024-02-12",3.74,3.9,3.615,3.87,923500.0],["2024-02-13",3.72,3.95,3.622,3.76,1133000.0],["2024-02-14",3.89,4.25,3.75,4.2,1176800.0],["2024-02-15",4.29,4.52,4.15,4.46,1305500.0],["2024-02-16",4.42,4.48,4.19,4.42,850200.0],["2024-02-20",4.46,4.858,4.4,4.84,1258500.0],["2024-02-21",4.8,4.837,3.945,4.24,1917800.0],["2024-02-22",4.36,4.426,4.01,4.305,931500.0],["2024-02-23",4.32,4.38,4.14,4.33,346200.0],["2024-02-26",4.29,4.56,4.29,4.54,506400.0],["2024-02-27",4.58,4.68,4.4,4.53,690400.0],["2024-02-28",4.46,4.555,4.361,4.4,480100.0],["2024-02-29",4.5,4.5,4.25,4.35,851200.0],["2024-03-01",3.0,3.51,2.99,3.24,9786800.0],["2024-03-04",3.35,3.699,3.329,3.53,2320500.0],["2024-03-05",3.57,3.605,3.36,3.48,883400.0],["2024-03-06",3.52,3.529,3.17,3.37,1094000.0],["2024-03-07",3.37,3.37,3.225,3.27,1376600.0],["2024-03-08",3.33,3.51,3.31,3.37,749800.0],["2024-03-11",3.34,3.41,3.045,3.11,963700.0],["2024-03-12",3.11,3.35,3.072,3.31,871800.0],["2024-03-13",3.31,3.385,3.245,3.29,466600.0],["2024-03-14",3.27,3.357,3.12,3.16,784800.0],["2024-03-15",3.14,3.31,3.14,3.24,643900.0],["2024-03-18",3.43,3.61,3.27,3.51,1898600.0],["2024-03-19",3.46,3.605,3.44,3.49,842500.0],["2024-03-20",3.57,3.59,3.41,3.51,914900.0],["2024-03-21",3.55,3.66,3.55,3.6,978000.0],["2024-03-22",3.63,3.66,3.26,3.31,1215700.0],["2024-03-25",3.32,3.45,3.13,3.14,968700.0],["2024-03-26",3.2,3.2,3.05,3.07,1037100.0],["2024-03-27",3.15,3.25,3.07,3.1,1844300.0],["2024-03-28",3.1,3.14,3.06,3.11,963900.0],["2024-04-01",3.12,3.12,3.0,3.01,1143800.0],["2024-04-02",2.99,3.0,2.9,2.97,964100.0],["2024-04-03",2.92,3.08,2.89,3.03,1137300.0],["2024-04-04",3.07,3.37,3.07,3.12,1303500.0],["2024-04-05",3.16,3.16,2.98,3.04,643200.0],["2024-04-08",3.04,3.125,3.04,3.1,604900.0],["2024-04-09",3.12,3.165,3.04,3.04,1116500.0],["2024-04-10",3.02,3.07,2.9,2.99,1281600.0],["2024-04-11",3.04,3.04,2.92,3.02,1691900.0],["2024-04-12",3.03,3.06,2.81,2.88,1449400.0],["2024-04-15",2.96,2.975,2.86,2.87,746900.0],["2024-04-16",3.0,3.117,2.9,3.06,1436800.0],["2024-04-17",3.17,3.2,3.1,3.12,1081100.0],["2024-04-18",3.18,3.75,3.17,3.59,5794800.0],["2024-04-19",3.75,4.11,3.55,3.7,4898200.0],["2024-04-22",3.9,3.9,3.3,3.7,2620400.0],["2024-04-23",3.85,4.185,3.75,3.93,2155600.0],["2024-04-24",3.95,4.03,3.695,3.82,1509000.0],["2024-04-25",3.79,3.92,3.71,3.9,791400.0],["2024-04-26",3.92,4.01,3.85,3.99,689500.0],["2024-04-29",4.06,4.21,3.93,4.09,1263700.0],["2024-04-30",4.05,4.103,3.86,3.92,952300.0],["2024-05-01",3.95,4.565,3.93,4.4,2387500.0],["2024-05-02",4.5,4.55,4.28,4.4,976700.0],["2024-05-03",4.5,4.57,4.36,4.41,803400.0],["2024-05-06",4.5,4.55,4.31,4.54,1017900.0],["2024-05-07",4.54,4.75,4.52,4.61,1164400.0],["2024-05-08",4.72,4.737,4.41,4.51,970700.0],["2024-05-09",4.41,4.63,4.41,4.52,829600.0],["2024-05-10",4.5,4.84,4.323,4.7,1761800.0],["2024-05-13",4.74,5.67,4.738,5.48,3869400.0],["2024-05-14",5.91,6.62,5.61,6.42,5036300.0],["2024-05-15",6.8,6.96,6.18,6.47,5129900.0],["2024-05-16",6.5,7.02,6.355,6.42,4365100.0],["2024-05-17",6.36,6.55,5.87,6.33,3638100.0],["2024-05-20",6.35,7.18,6.07,7.06,3947700.0],["2024-05-21",7.1,7.46,6.899,7.03,2212700.0],["2024-05-22",7.03,7.78,6.97,7.56,2789000.0],["2024-05-23",7.65,7.68,7.125,7.21,2221500.0],["2024-05-24",7.29,7.45,7.05,7.15,1454900.0],["2024-05-28",7.31,7.63,7.245,7.49,1494500.0],["2024-05-29",7.42,7.88,7.395,7.71,1926600.0],["2024-05-30",7.71,9.43,7.71,9.1,8158700.0],["2024-05-31",9.97,9.97,7.17,7.48,8814400.0],["2024-06-03",7.51,7.625,7.11,7.37,3068400.0],["2024-06-04",7.36,7.36,5.95,6.67,4986600.0],["2024-06-05",6.65,7.585,6.577,7.52,2667400.0],["2024-06-06",7.46,7.83,7.27,7.32,1529400.0],["2024-06-07",7.15,7.41,6.96,7.27,1543000.0],["2024-06-10",7.2,7.87,7.11,7.2,1461700.0],["2024-06-11",7.08,7.14,6.7,6.99,1443300.0],["2024-06-12",7.14,7.565,7.14,7.34,1996200.0],["2024-06-13",7.28,7.51,6.99,7.2,1302600.0],["2024-06-14",7.0,7.269,6.9,7.05,1168600.0],["2024-06-17",6.7,6.79,6.04,6.19,3506100.0],["2024-06-18",6.19,6.3,5.9,5.935,2121400.0],["2024-06-20",5.71,5.79,5.17,5.24,4504400.0],["2024-06-21",5.22,5.36,5.0,5.17,6781300.0],["2024-06-24",5.15,5.32,5.05,5.1,2414500.0],["2024-06-25",5.1,5.22,4.92,4.93,3160600.0],["2024-06-26",4.93,5.105,4.85,5.0,1834900.0],["2024-06-27",4.95,5.11,4.65,4.7,2495900.0],["2024-06-28",4.72,4.88,4.6,4.8,8266000.0],["2024-07-01",5.36,6.3,5.05,5.37,9067400.0],["2024-07-02",5.63,5.68,5.05,5.11,3262800.0],["2024-07-03",5.1,5.85,5.09,5.67,2432100.0],["2024-07-05",5.72,5.87,5.26,5.27,3028000.0],["2024-07-08",5.37,5.89,5.345,5.67,3714800.0],["2024-07-09",5.75,6.07,5.52,5.855,2703300.0],["2024-07-10",5.97,6.22,5.72,5.72,3498800.0],["2024-07-11",5.895,6.47,5.82,6.45,3189200.0],["2024-07-12",6.6,7.0,6.413,6.99,3471100.0],["2024-07-15",7.5,8.71,7.27,8.4,10120000.0],["2024-07-16",8.84,8.99,8.183,8.79,6110300.0],["2024-07-17",8.58,8.65,7.91,8.17,4303600.0],["2024-07-18",8.254,8.49,7.65,7.735,2998300.0],["2024-07-19",7.7,7.97,7.425,7.55,2406700.0],["2024-07-22",7.62,8.4,7.37,8.35,3044200.0],["2024-07-23",8.35,8.46,7.98,8.29,2184800.0],["2024-07-24",8.17,8.53,7.98,8.06,1958700.0],["2024-07-25",8.03,8.57,7.99,8.15,2224200.0],["2024-07-26",8.3,9.0,7.855,7.94,3877000.0],["2024-07-29",8.0,8.09,7.5,7.85,2678800.0],["2024-07-30",7.82,8.441,7.82,8.2,2287800.0],["2024-07-31",8.2,9.79,8.12,9.46,6498100.0],["2024-08-01",9.56,9.68,8.6,8.62,4287400.0],["2024-08-02",8.15,8.62,7.86,8.25,3430300.0],["2024-08-05",7.322,8.08,7.112,7.87,3217600.0],["2024-08-06",8.02,8.7,7.67,8.3,2934000.0],["2024-08-07",8.55,8.719,7.76,7.83,3076400.0],["2024-08-08",8.0,8.24,7.89,8.0,2330000.0],["2024-08-09",8.07,8.24,7.72,7.91,5077400.0],["2024-08-12",6.99,7.73,6.34,6.615,6823100.0],["2024-08-13",6.61,7.1,6.38,6.65,3855100.0],["2024-08-14",6.65,6.66,6.01,6.01,3987900.0],["2024-08-15",6.1,6.45,5.88,6.14,4240100.0],["2024-08-16",6.33,6.69,6.25,6.48,2996600.0],["2024-08-19",6.45,6.7,6.25,6.33,2171200.0],["2024-08-20",6.3,6.34,6.081,6.25,1743200.0],["2024-08-21",6.24,6.57,6.22,6.47,1659000.0],["2024-08-22",6.48,6.59,6.22,6.4,2091300.0],["2024-08-23",6.44,7.03,6.33,7.03,2084500.0],["2024-08-26",7.1,7.48,6.945,7.05,2393900.0],["2024-08-27",6.96,7.1,6.57,6.66,2126700.0],["2024-08-28",6.62,6.62,6.36,6.45,1533100.0],["2024-08-29",6.52,6.58,6.13,6.15,1980100.0],["2024-08-30",6.17,6.25,5.76,6.05,4199400.0],["2024-09-03",6.0,6.02,5.43,5.535,2962800.0],["2024-09-04",5.63,5.785,5.53,5.69,2195300.0],["2024-09-05",5.69,5.71,5.44,5.48,1659400.0],["2024-09-06",5.48,5.5,5.21,5.27,1702500.0],["2024-09-09",5.38,5.75,5.3,5.39,3772200.0],["2024-09-10",5.44,5.52,5.14,5.25,2798800.0],["2024-09-11",5.16,5.7,5.16,5.69,2676500.0],["2024-09-12",5.7,5.93,5.452,5.62,2076200.0],["2024-09-13",5.73,5.82,5.56,5.64,1899800.0],["2024-09-16",5.65,5.65,5.204,5.28,2240500.0],["2024-09-17",5.3,5.42,5.2,5.23,1584600.0],["2024-09-18",5.22,5.656,5.22,5.34,1673900.0],["2024-09-19",5.56,5.65,5.36,5.45,1557000.0],["2024-09-20",5.44,5.6,5.2,5.2,5267200.0],["2024-09-23",5.25,5.3,5.074,5.23,1963500.0],["2024-09-24",5.27,6.43,5.26,6.12,5155100.0],["2024-09-25",5.752,5.96,5.443,5.455,3253400.0],["2024-09-26",5.57,5.66,5.31,5.47,1859400.0],["2024-09-27",5.53,5.68,5.44,5.58,1382100.0],["2024-09-30",5.54,5.745,5.34,5.44,1726800.0],["2024-10-01",5.44,5.57,5.17,5.495,2512200.0],["2024-10-02",5.74,6.34,5.55,5.69,8190800.0],["2024-10-03",5.61,5.73,5.24,5.28,3620900.0],["2024-10-04",5.38,5.55,5.26,5.44,2800400.0],["2024-10-07",5.45,5.715,5.37,5.5,2856000.0],["2024-10-08",5.5,5.69,5.41,5.55,2291900.0],["2024-10-09",5.55,5.57,5.325,5.385,2484600.0],["2024-10-10",5.31,5.6,5.3,5.55,1745900.0],["2024-10-11",5.49,5.81,5.445,5.73,2114700.0],["2024-10-14",5.75,5.75,5.59,5.67,1255000.0],["2024-10-15",5.63,5.945,5.565,5.7,1806500.0],["2024-10-16",5.77,6.26,5.66,5.81,3752600.0],["2024-10-17",5.81,6.32,4.51,4.86,10507700.0],["2024-10-18",5.28,5.45,5.01,5.03,5851600.0],["2024-10-21",5.16,5.359,5.09,5.34,3583400.0],["2024-10-22",5.25,5.61,5.25,5.48,2545000.0],["2024-10-23",5.42,5.775,5.37,5.72,2880000.0],["2024-10-24",5.75,6.0,5.6,5.82,2652600.0],["2024-10-25",5.83,5.91,5.53,5.59,2129800.0],["2024-10-28",5.62,5.63,5.3,5.42,2716400.0],["2024-10-29",5.41,5.505,5.26,5.32,1786200.0],["2024-10-30",5.23,5.446,5.15,5.15,2115800.0],["2024-10-31",5.15,5.15,4.85,5.05,3627500.0],["2024-11-01",5.12,5.58,5.12,5.39,3180500.0],["2024-11-04",5.37,5.37,5.06,5.07,2077400.0],["2024-11-05",5.19,5.41,5.11,5.22,2183200.0],["2024-11-06",5.56,5.63,5.35,5.43,4283200.0],["2024-11-07",5.45,5.6,5.2,5.26,2532700.0],["2024-11-08",5.18,6.11,5.12,5.78,6302300.0],["2024-11-11",5.8,5.82,5.31,5.52,3002200.0],["2024-11-12",5.42,5.54,5.25,5.36,2564700.0],["2024-11-13",5.43,5.52,5.225,5.34,1905000.0],["2024-11-14",5.41,5.41,4.75,4.84,7911200.0],["2024-11-15",4.91,5.025,4.81,4.835,3099300.0],["2024-11-18",4.84,4.84,4.26,4.445,5932000.0],["2024-11-19",4.42,4.455,4.15,4.42,3212700.0],["2024-11-20",4.35,4.575,4.29,4.41,2095600.0],["2024-11-21",4.47,4.63,4.365,4.38,2970400.0],["2024-11-22",4.39,4.52,4.33,4.49,2337900.0],["2024-11-25",4.47,4.64,4.22,4.28,3647300.0],["2024-11-26",4.24,4.49,4.12,4.43,2979100.0],["2024-11-27",4.44,4.74,4.39,4.4,2574200.0],["2024-11-29",4.44,4.54,4.41,4.52,1074600.0],["2024-12-02",4.56,4.645,4.34,4.45,2812800.0],["2024-12-03",4.45,4.49,4.175,4.25,3009100.0],["2024-12-04",4.25,4.44,4.245,4.43,2036700.0],["2024-12-05",4.53,4.58,4.4,4.49,1958500.0],["2024-12-06",4.5,5.03,4.48,4.83,3513800.0],["2024-12-09",4.8,4.848,4.21,4.215,3073100.0],["2024-12-10",4.3,4.45,4.24,4.26,2318500.0],["2024-12-11",4.25,4.325,4.1,4.27,2211600.0],["2024-12-12",4.36,4.38,4.05,4.08,1821200.0],["2024-12-13",4.12,4.22,4.013,4.1,1639700.0],["2024-12-16",4.1,4.35,4.075,4.34,1828000.0],["2024-12-17",4.3,4.42,3.555,3.795,5760600.0],["2024-12-18",3.85,3.86,3.51,3.54,4375800.0],["2024-12-19",3.52,3.655,3.37,3.46,2829000.0],["2024-12-20",5.78,6.77,4.45,4.64,75491200.0],["2024-12-23",4.9,4.97,4.16,4.65,12176500.0],["2024-12-24",4.66,4.7,4.43,4.51,3556000.0],["2024-12-26",4.5,5.303,4.4,5.29,11641600.0],["2024-12-27",5.38,5.66,5.13,5.5,9171100.0],["2024-12-30",5.35,5.47,5.03,5.09,5566000.0],["2024-12-31",5.19,5.19,4.86,5.05,4370500.0],["2025-01-02",5.02,5.48,4.93,5.18,4216500.0],["2025-01-03",5.13,5.25,5.01,5.1,3995300.0],["2025-01-06",5.12,5.22,4.92,4.94,3281500.0],["2025-01-07",4.95,5.33,4.68,4.74,4581100.0],["2025-01-08",4.61,4.74,4.5,4.68,3593200.0],["2025-01-10",4.7,4.72,4.41,4.61,2855500.0],["2025-01-13",4.58,4.58,4.21,4.39,2878200.0],["2025-01-14",4.45,4.48,4.04,4.12,2786000.0],["2025-01-15",4.2,4.64,4.02,4.58,3534200.0],["2025-01-16",4.6,4.665,4.435,4.48,1926600.0],["2025-01-17",4.5,4.6,4.3,4.41,2266300.0],["2025-01-21",4.45,4.615,4.39,4.56,2273500.0],["2025-01-22",4.48,4.615,4.45,4.59,1473400.0],["2025-01-23",4.55,4.69,4.41,4.59,1752900.0],["2025-01-24",4.59,4.75,4.49,4.61,1949000.0],["2025-01-27",4.51,4.775,4.435,4.51,2008600.0],["2025-01-28",4.55,4.675,4.45,4.62,1340800.0],["2025-01-29",4.6,4.73,4.52,4.56,1128900.0],["2025-01-30",4.6,4.85,4.585,4.72,1495900.0],["2025-01-31",4.75,4.85,4.5,4.58,1709300.0],["2025-02-03",4.4,4.44,4.2,4.3,2109800.0],["2025-02-04",4.3,4.44,4.29,4.37,1424300.0],["2025-02-05",4.35,4.5,4.27,4.3,1351100.0],["2025-02-06",4.32,4.45,4.22,4.27,1356300.0],["2025-02-07",4.28,4.38,4.14,4.15,1291300.0],["2025-02-10",4.15,4.275,4.03,4.13,1631000.0],["2025-02-11",4.06,4.08,3.94,4.01,1700500.0],["2025-02-12",3.94,4.11,3.882,3.96,1981400.0],["2025-02-13",3.96,4.04,3.9,3.92,1484600.0],["2025-02-14",3.955,4.14,3.88,3.91,1510800.0],["2025-02-18",3.9,4.04,3.7,3.75,2081000.0],["2025-02-19",3.72,3.89,3.71,3.87,1241700.0],["2025-02-20",3.87,3.87,3.74,3.75,978000.0],["2025-02-21",3.8,3.82,3.54,3.54,1628000.0],["2025-02-24",3.55,3.55,3.21,3.22,3023600.0],["2025-02-25",3.24,3.3,2.97,3.04,3202600.0],["2025-02-26",3.32,3.55,3.12,3.43,4575900.0],["2025-02-27",3.59,3.94,3.36,3.37,3832400.0],["2025-02-28",3.3,3.5,3.23,3.4,1481900.0],["2025-03-03",3.43,3.49,3.04,3.055,2076200.0],["2025-03-04",3.08,3.3,2.97,3.2,2418200.0],["2025-03-05",3.21,3.25,3.02,3.15,2088400.0],["2025-03-06",3.0,3.29,2.94,2.96,2658000.0],["2025-03-07",2.97,3.11,2.88,3.09,2619400.0],["2025-03-10",3.03,3.044,2.835,2.9,2185200.0],["2025-03-11",2.87,3.02,2.82,3.0,1746200.0],["2025-03-12",3.03,3.08,2.88,2.99,1939600.0],["2025-03-13",2.96,3.005,2.75,2.77,2320800.0],["2025-03-14",2.85,3.08,2.84,3.04,1906300.0],["2025-03-17",3.05,3.05,2.87,3.01,1637600.0],["2025-03-18",2.99,3.26,2.89,3.13,2437500.0],["2025-03-19",3.12,3.31,3.082,3.31,1766700.0],["2025-03-20",3.275,3.33,3.055,3.18,1646400.0],["2025-03-21",3.15,3.35,3.13,3.32,2195000.0],["2025-03-24",3.35,3.36,3.12,3.32,1823400.0],["2025-03-25",3.01,3.1,2.86,2.875,4823500.0],["2025-03-26",2.02,2.175,1.96,2.0,25994000.0],["2025-03-27",2.02,2.15,2.0,2.01,5988200.0],["2025-03-28",2.12,2.13,1.76,1.96,11972700.0],["2025-03-31",1.9,1.9,1.7,1.705,10754400.0],["2025-04-01",1.69,1.73,1.305,1.49,17963900.0],["2025-04-02",1.46,1.51,1.41,1.46,4915200.0],["2025-04-03",1.4,1.49,1.36,1.45,3744000.0],["2025-04-04",1.4,1.42,1.3,1.35,3782700.0],["2025-04-07",1.29,1.32,1.18,1.26,4899500.0],["2025-04-08",1.32,1.35,1.15,1.15,3147100.0],["2025-04-09",1.18,1.54,1.16,1.53,10841600.0],["2025-04-10",1.51,1.6,1.37,1.57,3843100.0],["2025-04-11",1.57,1.62,1.48,1.53,4950700.0],["2025-04-14",1.59,1.61,1.43,1.49,3434800.0],["2025-04-15",1.46,1.54,1.44,1.54,1835200.0],["2025-04-16",1.54,1.56,1.485,1.55,1724500.0],["2025-04-17",1.55,1.7,1.55,1.68,3087900.0],["2025-04-21",1.64,1.659,1.44,1.45,5517100.0],["2025-04-22",1.47,1.5,1.35,1.37,2831400.0],["2025-04-23",1.42,1.54,1.4,1.47,3213700.0],["2025-04-24",1.47,1.5,1.43,1.48,1765000.0],["2025-04-25",1.47,1.48,1.41,1.44,1865600.0],["2025-04-28",1.46,1.505,1.43,1.46,1327200.0],["2025-04-29",1.45,1.47,1.41,1.43,1142700.0],["2025-04-30",1.4,1.45,1.35,1.45,1410500.0],["2025-05-01",1.45,1.48,1.4,1.41,1321100.0],["2025-05-02",1.41,1.42,1.28,1.31,8030900.0],["2025-05-05",1.32,1.33,1.25,1.26,3587700.0],["2025-05-06",1.26,1.288,1.19,1.23,3963900.0],["2025-05-07",1.23,1.25,1.19,1.22,1406300.0],["2025-05-08",1.25,1.26,1.19,1.21,2026200.0],["2025-05-09",1.24,1.25,1.18,1.19,2021800.0],["2025-05-12",1.25,1.325,1.21,1.32,4445800.0],["2025-05-13",1.565,1.8,1.47,1.73,15252000.0],["2025-05-14",1.77,2.045,1.7,1.87,8584600.0],["2025-05-15",1.9,1.95,1.68,1.89,4664900.0],["2025-05-16",1.91,2.26,1.79,2.24,6939600.0],["2025-05-19",2.155,2.36,2.052,2.23,5743700.0],["2025-05-20",2.22,2.51,2.0,2.49,6536300.0],["2025-05-21",2.455,2.54,2.25,2.34,5212700.0],["2025-05-22",2.32,2.49,2.17,2.4,4848200.0],["2025-05-23",2.33,2.53,2.29,2.53,3779000.0],["2025-05-27",2.59,2.625,2.45,2.48,4599600.0],["2025-05-28",2.48,2.72,2.414,2.63,4557800.0],["2025-05-29",2.68,2.88,2.63,2.77,6568000.0],["2025-05-30",2.77,2.81,2.56,2.67,5794600.0],["2025-06-02",2.7,2.817,2.56,2.62,4524300.0],["2025-06-03",2.62,2.76,2.49,2.61,4111900.0],["2025-06-04",2.63,2.87,2.6,2.63,4897000.0],["2025-06-05",2.64,2.735,2.57,2.62,4152800.0],["2025-06-06",2.66,2.93,2.58,2.59,6643500.0],["2025-06-09",2.62,2.69,2.518,2.56,4859500.0],["2025-06-10",2.6,2.79,2.57,2.67,4764600.0],["2025-06-11",2.71,2.71,2.52,2.54,3181100.0],["2025-06-12",2.5,2.512,2.39,2.41,3191600.0],["2025-06-13",2.3,2.46,2.29,2.37,2722400.0],["2025-06-16",2.43,2.46,2.37,2.41,1534400.0],["2025-06-17",2.43,2.43,2.313,2.33,1564000.0],["2025-06-18",2.3,2.418,2.26,2.36,2042500.0],["2025-06-20",2.39,2.4,2.3,2.31,2648400.0],["2025-06-23",2.26,2.29,2.08,2.21,2864400.0],["2025-06-24",2.25,2.3,2.22,2.23,1469000.0],["2025-06-25",2.23,2.25,2.125,2.19,1926900.0],["2025-06-26",2.17,2.24,2.14,2.22,2305500.0],["2025-06-27",2.23,2.255,2.085,2.12,7260100.0],["2025-06-30",2.11,2.18,2.09,2.09,1436800.0],["2025-07-01",2.11,2.395,2.08,2.28,4564900.0],["2025-07-02",2.31,2.38,2.24,2.31,2757800.0],["2025-07-03",2.33,2.349,2.235,2.28,1354600.0],["2025-07-07",2.29,2.3,2.13,2.16,2087800.0],["2025-07-08",2.4,2.795,2.35,2.57,14531900.0],["2025-07-09",2.62,2.71,2.452,2.54,5517300.0],["2025-07-10",2.51,2.58,2.45,2.51,2646200.0],["2025-07-11",2.5,2.5,2.25,2.31,4230500.0],["2025-07-14",2.32,2.57,2.3,2.47,2498500.0],["2025-07-15",2.49,2.49,2.28,2.28,2775600.0],["2025-07-16",2.36,2.43,2.3,2.39,2637900.0],["2025-07-17",2.41,2.46,2.34,2.42,2228100.0],["2025-07-18",2.44,2.48,2.33,2.33,1564900.0],["2025-07-21",2.36,2.42,2.29,2.3,1893700.0],["2025-07-22",2.3,2.395,2.28,2.3,2644500.0],["2025-07-23",2.51,2.84,2.33,2.73,12065100.0],["2025-07-24",2.695,2.72,2.52,2.67,4074400.0],["2025-07-25",2.69,2.7,2.44,2.53,4160200.0],["2025-07-28",2.58,2.65,2.45,2.47,3518100.0],["2025-07-29",2.47,2.52,2.36,2.37,2825200.0],["2025-07-30",2.37,2.455,2.32,2.43,2961900.0],["2025-07-31",2.45,2.54,2.38,2.4,8206100.0],["2025-08-01",2.2,2.31,2.19,2.28,5805900.0],["2025-08-04",2.26,2.31,2.2,2.26,2816200.0],["2025-08-05",2.29,2.39,2.23,2.31,3735900.0],["2025-08-06",2.3,2.3,2.14,2.21,4070000.0],["2025-08-07",2.25,2.51,2.23,2.47,4618000.0],["2025-08-08",2.45,2.755,2.44,2.48,10024400.0],["2025-08-11",2.04,2.04,1.601,1.745,25644000.0],["2025-08-12",1.82,2.05,1.79,1.795,6988900.0],["2025-08-13",1.8,1.835,1.65,1.78,6001400.0],["2025-08-14",1.75,1.98,1.71,1.88,6547900.0],["2025-08-15",1.9,2.02,1.87,1.88,5342900.0],["2025-08-18",1.89,1.92,1.79,1.8,3744000.0],["2025-08-19",1.76,1.8,1.57,1.595,8274600.0],["2025-08-20",1.63,1.69,1.52,1.63,5474100.0],["2025-08-21",1.58,1.6,1.47,1.54,4911100.0],["2025-08-22",1.54,1.61,1.5,1.58,3577800.0],["2025-08-25",1.56,1.58,1.5,1.5,2502500.0],["2025-08-26",1.5,1.576,1.43,1.47,3459700.0],["2025-08-27",1.5,1.58,1.48,1.53,4236800.0],["2025-08-28",1.57,1.67,1.546,1.58,3695100.0],["2025-08-29",1.61,1.62,1.5,1.55,2436500.0],["2025-09-02",1.5,1.56,1.46,1.51,2143700.0],["2025-09-03",1.5,1.51,1.42,1.46,2800400.0],["2025-09-04",1.45,1.46,1.41,1.46,1785100.0],["2025-09-05",1.45,1.47,1.38,1.43,2539000.0],["2025-09-08",1.43,1.446,1.4,1.41,2786400.0],["2025-09-09",1.41,1.5,1.38,1.5,3256500.0],["2025-09-10",1.51,1.53,1.45,1.48,2046900.0],["2025-09-11",1.45,1.51,1.45,1.5,2145400.0],["2025-09-12",1.49,1.51,1.46,1.47,1180500.0],["2025-09-15",1.5,1.545,1.45,1.53,2449500.0],["2025-09-16",1.55,1.58,1.46,1.57,3250800.0],["2025-09-17",1.57,1.62,1.52,1.53,1892300.0],["2025-09-18",1.57,1.88,1.57,1.79,9195900.0],["2025-09-19",1.88,1.888,1.76,1.86,9065700.0],["2025-09-22",1.875,1.929,1.77,1.77,3631800.0],["2025-09-23",1.76,1.78,1.7,1.7,2636200.0],["2025-09-24",1.72,1.82,1.68,1.68,2648500.0],["2025-09-25",1.65,1.67,1.61,1.61,4257500.0],["2025-09-26",1.6,1.74,1.59,1.73,2145500.0],["2025-09-29",1.73,1.795,1.7,1.73,1746700.0],["2025-09-30",1.725,1.78,1.685,1.74,2285000.0],["2025-10-01",1.71,1.795,1.7,1.76,2029300.0],["2025-10-02",1.78,1.79,1.7,1.79,2163400.0],["2025-10-03",1.81,2.22,1.79,2.1,9254200.0],["2025-10-06",2.3,2.55,2.18,2.48,11156000.0],["2025-10-07",1.969,1.969,1.61,1.645,36320700.0],["2025-10-08",1.68,1.71,1.62,1.69,13189000.0],["2025-10-09",1.67,1.68,1.58,1.64,9300200.0],["2025-10-10",1.63,1.64,1.55,1.56,7477400.0],["2025-10-13",1.6,1.77,1.591,1.76,9527300.0],["2025-10-14",1.71,1.82,1.67,1.79,9330600.0],["2025-10-15",1.8,1.82,1.7,1.77,4608200.0],["2025-10-16",1.77,1.79,1.67,1.7,4325400.0],["2025-10-17",1.67,1.75,1.641,1.72,4412900.0],["2025-10-20",1.79,1.895,1.77,1.81,8110100.0],["2025-10-21",1.8,1.8,1.71,1.73,3856500.0],["2025-10-22",1.72,1.75,1.61,1.62,6344100.0],["2025-10-23",1.64,1.73,1.635,1.69,3057100.0],["2025-10-24",1.72,1.73,1.68,1.71,2691800.0],["2025-10-27",1.72,1.74,1.66,1.68,2269400.0],["2025-10-28",1.68,1.74,1.65,1.7,2894000.0],["2025-10-29",1.7,1.78,1.68,1.69,4694100.0],["2025-10-30",1.68,1.7,1.6,1.62,3644800.0],["2025-10-31",1.65,1.67,1.6,1.67,3262600.0],["2025-11-03",1.68,1.68,1.58,1.59,3321800.0],["2025-11-04",1.55,1.558,1.46,1.46,4353600.0],["2025-11-05",1.49,1.49,1.42,1.45,3297000.0],["2025-11-06",1.47,1.47,1.26,1.31,6368700.0],["2025-11-07",1.3,1.34,1.22,1.33,5847600.0],["2025-11-10",1.385,1.42,1.32,1.35,3917500.0],["2025-11-11",1.36,1.37,1.28,1.28,5139100.0],["2025-11-12",1.43,1.43,1.22,1.25,8180100.0],["2025-11-13",1.23,1.27,1.17,1.19,7169100.0],["2025-11-14",1.15,1.28,1.13,1.23,5901000.0],["2025-11-17",1.21,1.21,1.115,1.13,7671800.0],["2025-11-18",1.12,1.21,1.12,1.2,4036400.0],["2025-11-19",1.23,1.23,1.13,1.17,4708100.0],["2025-11-20",1.19,1.26,1.1,1.12,6450000.0],["2025-11-21",1.11,1.25,1.09,1.22,6038600.0],["2025-11-24",1.225,1.29,1.21,1.28,5401900.0],["2025-11-25",1.27,1.32,1.24,1.32,3064800.0],["2025-11-26",1.31,1.35,1.3,1.33,3307600.0],["2025-11-28",1.34,1.38,1.32,1.35,2269100.0],["2025-12-01",1.33,1.336,1.26,1.28,3767800.0],["2025-12-02",1.3,1.31,1.25,1.26,3364000.0],["2025-12-03",1.29,1.31,1.23,1.29,3269800.0],["2025-12-04",1.29,1.33,1.26,1.3,3084900.0],["2025-12-05",1.29,1.31,1.23,1.23,3958600.0],["2025-12-08",1.245,1.3,1.21,1.29,5756600.0],["2025-12-09",1.29,1.32,1.22,1.27,4448800.0],["2025-12-10",1.25,1.29,1.23,1.27,3216800.0],["2025-12-11",1.26,1.34,1.26,1.31,3342000.0],["2025-12-12",1.32,1.34,1.29,1.31,2131700.0],["2025-12-15",1.29,1.3,1.17,1.18,5935500.0],["2025-12-16",1.19,1.19,1.11,1.12,4938700.0],["2025-12-17",1.1,1.13,1.06,1.07,5663300.0],["2025-12-18",1.1,1.17,1.09,1.11,4979400.0],["2025-12-19",1.128,1.16,1.1,1.11,7280200.0],["2025-12-22",1.125,1.16,1.06,1.07,6441500.0],["2025-12-23",1.06,1.15,1.04,1.13,5448400.0],["2025-12-24",1.13,1.149,1.06,1.08,2482400.0],["2025-12-26",1.09,1.1,1.04,1.07,3668500.0],["2025-12-29",1.04,1.06,1.01,1.02,4842100.0],["2025-12-30",1.02,1.03,0.99,1.01,6448900.0],["2025-12-31",1.01,1.01,0.91,0.961,10290700.0],["2026-01-02",0.979,1.04,0.95,0.975,4301100.0],["2026-01-05",1.01,1.08,1.01,1.06,5780100.0],["2026-01-06",1.08,1.12,1.05,1.08,4500900.0],["2026-01-07",1.09,1.25,1.088,1.2,9940800.0],["2026-01-08",1.2,1.23,1.145,1.17,4707400.0],["2026-01-09",1.19,1.23,1.16,1.17,2754300.0],["2026-01-12",1.17,1.18,1.11,1.13,5481700.0],["2026-01-13",1.13,1.15,1.08,1.11,4608700.0],["2026-01-14",1.11,1.15,1.08,1.14,3521200.0],["2026-01-15",1.15,1.15,1.08,1.1,3715200.0],["2026-01-16",1.13,1.16,1.08,1.11,3847200.0],["2026-01-20",1.1,1.1,1.02,1.02,4873200.0],["2026-01-21",1.03,1.05,0.958,0.98,8941100.0],["2026-01-22",1.02,1.15,1.012,1.12,9115200.0],["2026-01-23",1.12,1.13,1.04,1.05,4970000.0],["2026-01-26",1.05,1.06,1.0,1.02,4027700.0],["2026-01-27",1.03,1.035,0.97,1.03,3829500.0],["2026-01-28",1.04,1.05,0.981,1.0,3173800.0],["2026-01-29",1.01,1.05,0.975,1.03,2693500.0],["2026-01-30",1.02,1.06,0.984,0.998,3070500.0],["2026-02-02",1.0,1.02,0.951,1.02,3100600.0],["2026-02-03",1.01,1.027,0.97,0.999,2935400.0],["2026-02-04",0.99,1.0,0.93,0.958,3409300.0],["2026-02-05",0.96,0.964,0.88,0.886,4082000.0],["2026-02-06",0.928,0.958,0.902,0.938,2435600.0],["2026-02-09",1.02,1.29,1.0,1.22,26871400.0],["2026-02-10",1.25,1.29,1.04,1.05,13237600.0],["2026-02-11",1.07,1.08,0.963,1.01,8950900.0],["2026-02-12",1.015,1.04,0.981,1.01,6879900.0],["2026-02-13",1.01,1.04,0.985,1.01,3479900.0],["2026-02-17",1.03,1.16,1.03,1.14,7222200.0],["2026-02-18",1.13,1.14,1.06,1.08,4719000.0],["2026-02-19",1.09,1.16,1.07,1.15,4091700.0],["2026-02-20",1.12,1.15,1.1,1.13,3089100.0],["2026-02-23",1.12,1.17,1.09,1.14,3508200.0],["2026-02-24",1.13,1.139,1.04,1.12,5151500.0],["2026-02-25",1.11,1.21,1.11,1.16,4742600.0],["2026-02-26",1.17,1.26,1.16,1.23,6066100.0],["2026-02-27",1.2,1.207,1.1,1.115,4246700.0],["2026-03-02",1.09,1.13,1.07,1.12,2243200.0],["2026-03-03",1.1,1.119,1.06,1.07,2662700.0],["2026-03-04",1.11,1.217,1.08,1.15,5103500.0],["2026-03-05",1.16,1.16,1.08,1.09,4606000.0],["2026-03-06",1.09,1.145,1.08,1.11,3364900.0],["2026-03-09",1.115,1.227,1.095,1.2,6595800.0],["2026-03-10",1.22,1.31,1.22,1.24,6203200.0],["2026-03-11",1.25,1.26,1.18,1.19,3349100.0],["2026-03-12",1.19,1.21,1.13,1.14,2958400.0],["2026-03-13",1.15,1.22,1.14,1.16,2289300.0],["2026-03-16",1.17,1.21,1.09,1.12,4246600.0],["2026-03-17",1.12,1.17,1.12,1.16,2788600.0],["2026-03-18",1.17,1.17,1.06,1.06,4306100.0],["2026-03-19",0.976,0.98,0.81,0.854,52324300.0],["2026-03-20",0.903,0.91,0.701,0.783,31558400.0],["2026-03-23",0.833,0.88,0.787,0.85,13437300.0],["2026-03-24",0.848,0.86,0.77,0.794,7755700.0],["2026-03-25",0.83,0.858,0.794,0.823,7502300.0],["2026-03-26",0.83,0.9,0.778,0.778,6914200.0],["2026-03-27",0.741,0.77,0.668,0.676,14586600.0],["2026-03-30",0.699,0.699,0.547,0.575,15716400.0],["2026-03-31",0.589,0.625,0.56,0.607,7097100.0],["2026-04-01",0.632,0.632,0.57,0.592,6146500.0],["2026-04-02",0.581,0.658,0.575,0.642,4820100.0],["2026-04-06",0.665,0.706,0.645,0.65,5229900.0],["2026-04-07",0.627,0.641,0.6,0.607,4829500.0],["2026-04-08",0.65,0.67,0.616,0.652,4717400.0],["2026-04-09",0.653,0.667,0.607,0.607,4596400.0],["2026-04-10",0.611,0.666,0.603,0.645,4666000.0],["2026-04-13",0.64,0.7,0.636,0.67,4662500.0],["2026-04-14",0.673,0.726,0.673,0.691,4121200.0],["2026-04-15",0.71,0.74,0.703,0.736,4428800.0],["2026-04-16",0.751,0.76,0.675,0.684,5291600.0],["2026-04-17",0.715,0.754,0.701,0.71,5062000.0],["2026-04-20",0.7,0.717,0.676,0.688,3914400.0],["2026-04-21",0.685,0.713,0.654,0.659,4159200.0],["2026-04-22",0.68,0.723,0.666,0.705,4651900.0],["2026-04-23",0.706,0.76,0.677,0.708,4523700.0],["2026-04-24",0.708,0.722,0.69,0.7,2241500.0],["2026-04-27",0.71,0.83,0.7,0.806,8082700.0],["2026-04-28",0.825,0.851,0.761,0.848,5281500.0],["2026-04-29",0.82,0.837,0.795,0.82,3462700.0],["2026-04-30",0.822,0.853,0.8,0.842,2904700.0],["2026-05-01",0.831,0.859,0.811,0.855,2029200.0],["2026-05-04",0.87,0.941,0.87,0.925,4454800.0],["2026-05-05",0.96,0.96,0.866,0.902,4051000.0],["2026-05-06",0.905,0.992,0.88,0.983,6062900.0],["2026-05-07",1.02,1.09,0.946,1.08,9369000.0],["2026-05-08",1.07,1.09,1.01,1.06,5588500.0],["2026-05-11",1.04,1.05,1.0,1.0,8062900.0],["2026-05-12",0.97,0.985,0.91,0.91,4690100.0],["2026-05-13",0.895,1.18,0.86,1.13,26084700.0],["2026-05-14",1.15,1.22,1.0,1.0,10112800.0],["2026-05-15",1.05,1.05,0.89,0.93,7490300.0],["2026-05-18",0.95,0.98,0.86,0.898,6547700.0],["2026-05-19",0.9,0.9,0.82,0.825,4185100.0],["2026-05-20",0.841,0.93,0.825,0.917,4351900.0],["2026-05-21",0.922,1.04,0.89,1.02,6807200.0],["2026-05-22",1.01,1.06,0.99,1.05,3760600.0],["2026-05-26",1.025,1.12,1.02,1.11,7120900.0],["2026-05-27",1.11,1.21,1.1,1.15,5846300.0],["2026-05-28",1.15,1.3,1.11,1.28,11287100.0],["2026-05-29",1.28,1.34,1.24,1.3,9420700.0],["2026-06-01",1.3,1.48,1.286,1.45,11099800.0],["2026-06-02",1.4,1.478,1.36,1.39,8980300.0],["2026-06-03",1.42,1.46,1.35,1.4,5495600.0],["2026-06-04",1.39,1.525,1.38,1.49,6604200.0],["2026-06-05",1.49,1.5,1.33,1.35,6432900.0],["2026-06-08",1.4,1.42,1.35,1.38,3780500.0],["2026-06-09",1.38,1.5,1.32,1.39,4746700.0],["2026-06-10",1.4,1.485,1.31,1.34,7975000.0],["2026-06-11",1.05,1.1,1.0,1.08,29497500.0],["2026-06-12",1.1,1.11,1.05,1.055,9077100.0],["2026-06-15",1.075,1.11,1.06,1.07,5692700.0],["2026-06-16",1.075,1.08,1.01,1.03,7074000.0],["2026-06-17",1.02,1.06,0.939,0.969,13798500.0],["2026-06-18",1.0,1.0,0.9,0.924,11323200.0],["2026-06-22",0.925,0.929,0.83,0.839,23584600.0],["2026-06-23",0.84,0.86,0.695,0.7,46220900.0],["2026-06-24",0.745,0.77,0.64,0.698,29486500.0],["2026-06-25",0.7,0.73,0.619,0.62,25464100.0],["2026-06-26",0.629,0.797,0.61,0.709,46984500.0],["2026-06-29",0.74,0.819,0.673,0.799,36756000.0],["2026-06-30",0.771,0.87,0.753,0.78,14311800.0],["2026-07-01",0.777,0.82,0.673,0.673,18083700.0],["2026-07-02",0.7,0.735,0.694,0.71,12889400.0],["2026-07-06",0.73,0.7839,0.72,0.7706,9492137.519797],["2026-07-07",0.7628,0.8,0.732,0.7709,7822321.535379],["2026-07-08",0.7528,0.7697,0.715,0.7332,7014196.473258],["2026-07-09",0.7384,0.745,0.7,0.7003,10114755.240785],["2026-07-10",0.7,0.7399,0.67,0.6937,13055056.804639],["2026-07-13",0.691,0.7099,0.68,0.6912,7585566.003819],["2026-07-14",0.68,0.7205,0.672,0.7072,7433721.7712],["2026-07-15",0.7108,0.727,0.68,0.6816,3979484.931536],["2026-07-16",0.685,0.6861,0.635,0.6596,8363561.947522],["2026-07-17",0.653,0.6699,0.64,0.6647,4008281.224373],["2026-07-20",0.68,0.68,0.635,0.6562,3023952.1455],["2026-07-21",0.64,0.709899,0.64,0.6708,8648676.843782],["2026-07-22",0.6667,0.68,0.64,0.6446,7781453.193293],["2026-07-23",0.636,0.665,0.623,0.6386,5133804.896281],["2026-07-24",0.6443,0.6481,0.6211,0.6248,2546781.090027],["2026-08-07",0.7128,0.7398,0.7021,0.7182,2277637.852976],["2026-08-10",0.7202,0.7499,0.7023,0.7445,2846622.733633],["2026-08-11",0.7399,0.745,0.71,0.71,3594560.38691],["2026-08-12",0.6438,0.6652,0.6156,0.665,11169104.912209],["2026-08-13",0.641,0.6775,0.55,0.55,32778698.776163],["2026-08-14",0.5729,0.621,0.5261,0.6048,33018551.05622]]}