{"t":"KEEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-16",0.905,0.905,0.905,0.905,1500.0],["2019-08-19",0.905,0.905,0.905,0.905,0.0],["2019-08-20",1.27,1.27,1.27,1.27,200.0],["2019-08-21",1.27,1.27,1.27,1.27,0.0],["2019-08-22",1.125,1.125,1.1,1.1,18800.0],["2019-08-23",1.1,1.1,1.1,1.1,0.0],["2019-08-26",1.093,1.093,1.062,1.062,1600.0],["2019-08-27",1.062,1.062,1.062,1.062,0.0],["2019-08-28",1.062,1.062,1.062,1.062,0.0],["2019-08-29",1.062,1.062,1.062,1.062,0.0],["2019-08-30",1.062,1.062,1.062,1.062,0.0],["2019-09-03",1.062,1.062,1.062,1.062,0.0],["2019-09-04",1.071,1.071,1.071,1.071,5000.0],["2019-09-05",1.071,1.071,1.071,1.071,0.0],["2019-09-06",1.071,1.071,1.071,1.071,0.0],["2019-09-09",0.98,0.98,0.98,0.98,2000.0],["2019-09-10",0.98,0.985,0.98,0.985,3000.0],["2019-09-11",0.953,0.953,0.953,0.953,2500.0],["2019-09-12",0.929,0.929,0.929,0.929,1000.0],["2019-09-13",0.908,0.909,0.877,0.909,57200.0],["2019-09-16",0.773,0.773,0.773,0.773,1600.0],["2019-09-17",0.877,0.877,0.78,0.78,1200.0],["2019-09-18",0.78,0.78,0.78,0.78,0.0],["2019-09-19",0.803,0.803,0.798,0.798,1800.0],["2019-09-20",0.798,0.798,0.798,0.798,0.0],["2019-09-23",0.786,0.786,0.786,0.786,100.0],["2019-09-24",0.786,0.786,0.786,0.786,0.0],["2019-09-25",0.786,0.786,0.786,0.786,0.0],["2019-09-26",0.786,0.786,0.786,0.786,0.0],["2019-09-27",0.649,0.67,0.649,0.67,2300.0],["2019-09-30",0.67,0.67,0.67,0.67,0.0],["2019-10-01",0.648,0.648,0.648,0.648,800.0],["2019-10-02",0.648,0.648,0.648,0.648,0.0],["2019-10-03",0.648,0.648,0.648,0.648,0.0],["2019-10-04",0.648,0.648,0.648,0.648,0.0],["2019-10-07",0.648,0.648,0.648,0.648,0.0],["2019-10-08",0.648,0.648,0.648,0.648,0.0],["2019-10-09",0.648,0.648,0.648,0.648,0.0],["2019-10-10",0.648,0.648,0.648,0.648,0.0],["2019-10-11",0.42,0.42,0.42,0.42,1000.0],["2019-10-14",0.42,0.42,0.42,0.42,0.0],["2019-10-15",0.419,0.419,0.419,0.419,1000.0],["2019-10-16",0.4,0.4,0.397,0.397,12000.0],["2019-10-17",0.398,0.398,0.39,0.39,1400.0],["2019-10-18",0.39,0.39,0.39,0.39,0.0],["2019-10-21",0.39,0.39,0.39,0.39,0.0],["2019-10-22",0.39,0.39,0.39,0.39,0.0],["2019-10-23",0.39,0.39,0.39,0.39,0.0],["2019-10-24",0.39,0.39,0.39,0.39,0.0],["2019-10-25",0.782,0.782,0.782,0.782,1000.0],["2019-10-28",0.807,0.807,0.807,0.807,2000.0],["2019-10-29",0.59,0.59,0.59,0.59,7000.0],["2019-10-30",0.559,0.559,0.559,0.559,2000.0],["2019-10-31",0.56,0.58,0.56,0.58,12000.0],["2019-11-01",0.58,0.58,0.58,0.58,0.0],["2019-11-04",0.6,0.6,0.598,0.598,10000.0],["2019-11-05",0.598,0.598,0.598,0.598,0.0],["2019-11-06",0.598,0.598,0.598,0.598,0.0],["2019-11-07",0.598,0.598,0.598,0.598,0.0],["2019-11-08",0.598,0.598,0.598,0.598,0.0],["2019-11-11",1.01,1.01,0.396,0.46,3200.0],["2019-11-12",0.433,0.433,0.433,0.433,500.0],["2019-11-13",0.433,0.448,0.433,0.448,5900.0],["2019-11-14",0.448,0.448,0.448,0.448,0.0],["2019-11-15",0.448,0.448,0.448,0.448,0.0],["2019-11-18",0.448,0.448,0.448,0.448,0.0],["2019-11-19",0.413,0.413,0.405,0.405,15000.0],["2019-11-20",0.405,0.405,0.405,0.405,0.0],["2019-11-21",0.405,0.405,0.405,0.405,0.0],["2019-11-22",0.405,0.405,0.405,0.405,0.0],["2019-11-25",0.405,0.405,0.405,0.405,0.0],["2019-11-26",0.405,0.405,0.405,0.405,0.0],["2019-11-27",0.495,0.515,0.495,0.5,20000.0],["2019-11-29",0.5,0.5,0.5,0.5,0.0],["2019-12-02",0.5,0.5,0.5,0.5,0.0],["2019-12-03",0.5,0.5,0.5,0.5,0.0],["2019-12-04",0.5,0.5,0.5,0.5,0.0],["2019-12-05",0.5,0.5,0.5,0.5,0.0],["2019-12-06",0.418,0.418,0.418,0.418,200.0],["2019-12-09",0.427,0.427,0.427,0.427,2600.0],["2019-12-10",0.427,0.435,0.427,0.428,24200.0],["2019-12-11",0.428,0.428,0.428,0.428,0.0],["2019-12-12",0.428,0.428,0.428,0.428,0.0],["2019-12-13",0.428,0.428,0.428,0.428,0.0],["2019-12-16",0.428,0.428,0.428,0.428,0.0],["2019-12-17",0.428,0.428,0.428,0.428,0.0],["2019-12-18",0.428,0.428,0.428,0.428,0.0],["2019-12-19",0.428,0.428,0.428,0.428,0.0],["2019-12-20",0.428,0.428,0.428,0.428,0.0],["2019-12-23",0.428,0.428,0.428,0.428,0.0],["2019-12-24",0.428,0.428,0.428,0.428,0.0],["2019-12-26",0.428,0.428,0.428,0.428,0.0],["2019-12-27",0.428,0.428,0.428,0.428,0.0],["2019-12-30",0.394,0.394,0.394,0.394,8000.0],["2019-12-31",0.382,0.382,0.382,0.382,2400.0],["2020-01-02",0.382,0.382,0.382,0.382,0.0],["2020-01-03",0.382,0.382,0.382,0.382,0.0],["2020-01-06",0.404,0.404,0.404,0.404,25000.0],["2020-01-07",0.426,0.513,0.426,0.513,57900.0],["2020-01-08",0.479,0.479,0.479,0.479,1000.0],["2020-01-09",0.41,0.42,0.409,0.42,42000.0],["2020-01-10",0.42,0.42,0.42,0.42,15100.0],["2020-01-13",0.433,0.433,0.433,0.433,15000.0],["2020-01-14",0.48,0.486,0.48,0.48,37000.0],["2020-01-15",0.48,0.48,0.48,0.48,0.0],["2020-01-16",0.48,0.48,0.48,0.48,0.0],["2020-01-17",0.533,0.533,0.53,0.53,20500.0],["2020-01-21",0.53,0.53,0.53,0.53,0.0],["2020-01-22",0.53,0.53,0.53,0.53,0.0],["2020-01-23",0.46,0.46,0.43,0.43,23500.0],["2020-01-24",0.43,0.43,0.43,0.43,0.0],["2020-01-27",0.43,0.43,0.43,0.43,0.0],["2020-01-28",0.43,0.43,0.43,0.43,0.0],["2020-01-29",0.43,0.43,0.43,0.43,0.0],["2020-01-30",0.47,0.512,0.47,0.512,10400.0],["2020-01-31",0.471,0.48,0.47,0.473,110700.0],["2020-02-03",0.45,0.45,0.44,0.44,13500.0],["2020-02-04",0.416,0.416,0.416,0.416,400.0],["2020-02-05",0.486,0.486,0.48,0.48,11900.0],["2020-02-06",0.474,0.474,0.474,0.474,13000.0],["2020-02-07",0.432,0.455,0.432,0.455,55600.0],["2020-02-10",0.469,0.51,0.469,0.508,8600.0],["2020-02-11",0.608,0.709,0.608,0.709,8000.0],["2020-02-12",0.773,0.773,0.6,0.605,56700.0],["2020-02-13",0.6,0.6,0.6,0.6,4100.0],["2020-02-14",0.563,0.563,0.562,0.562,5000.0],["2020-02-18",0.539,0.539,0.539,0.539,1400.0],["2020-02-19",0.539,0.539,0.539,0.539,0.0],["2020-02-20",0.539,0.539,0.539,0.539,0.0],["2020-02-21",0.532,0.565,0.532,0.565,13200.0],["2020-02-24",0.517,0.517,0.517,0.517,300.0],["2020-02-25",0.46,0.516,0.46,0.492,62500.0],["2020-02-26",0.492,0.492,0.492,0.492,0.0],["2020-02-27",0.492,0.492,0.492,0.492,0.0],["2020-02-28",0.425,0.429,0.4,0.429,35000.0],["2020-03-02",0.429,0.429,0.429,0.429,0.0],["2020-03-03",0.429,0.429,0.429,0.429,0.0],["2020-03-04",0.444,0.451,0.444,0.451,1000.0],["2020-03-05",0.449,0.449,0.449,0.449,1000.0],["2020-03-06",0.45,0.45,0.45,0.45,2000.0],["2020-03-09",0.45,0.45,0.45,0.45,0.0],["2020-03-10",0.407,0.407,0.407,0.407,1200.0],["2020-03-11",0.407,0.407,0.407,0.407,0.0],["2020-03-12",0.299,0.36,0.299,0.3,136900.0],["2020-03-13",0.3,0.3,0.3,0.3,10000.0],["2020-03-16",0.254,0.254,0.254,0.254,10000.0],["2020-03-17",0.254,0.254,0.254,0.254,0.0],["2020-03-18",0.323,0.323,0.323,0.323,100.0],["2020-03-19",0.34,0.34,0.295,0.295,10100.0],["2020-03-20",0.3,0.3,0.3,0.3,10000.0],["2020-03-23",0.3,0.3,0.3,0.3,0.0],["2020-03-24",0.3,0.3,0.3,0.3,20000.0],["2020-03-25",0.3,0.3,0.3,0.3,0.0],["2020-03-26",0.293,0.3,0.293,0.3,2500.0],["2020-03-27",0.3,0.3,0.3,0.3,0.0],["2020-03-30",0.3,0.3,0.3,0.3,0.0],["2020-03-31",0.3,0.3,0.3,0.3,0.0],["2020-04-01",0.31,0.31,0.262,0.262,1300.0],["2020-04-02",0.262,0.262,0.262,0.262,0.0],["2020-04-03",0.262,0.262,0.262,0.262,0.0],["2020-04-06",0.262,0.262,0.262,0.262,0.0],["2020-04-07",0.311,0.311,0.311,0.311,200.0],["2020-04-08",0.333,0.333,0.333,0.333,300.0],["2020-04-09",0.324,0.324,0.324,0.324,1400.0],["2020-04-13",0.308,0.308,0.308,0.308,1500.0],["2020-04-14",0.308,0.308,0.308,0.308,0.0],["2020-04-15",0.333,0.333,0.333,0.333,300.0],["2020-04-16",0.333,0.333,0.333,0.333,0.0],["2020-04-17",0.303,0.303,0.303,0.303,300.0],["2020-04-20",0.346,0.346,0.346,0.346,500.0],["2020-04-21",0.346,0.346,0.346,0.346,0.0],["2020-04-22",0.342,0.342,0.342,0.342,300.0],["2020-04-23",0.343,0.36,0.341,0.36,44300.0],["2020-04-24",0.359,0.36,0.358,0.358,1400.0],["2020-04-27",0.375,0.375,0.356,0.359,7200.0],["2020-04-28",0.359,0.359,0.359,0.359,0.0],["2020-04-29",0.359,0.359,0.359,0.359,0.0],["2020-04-30",0.391,0.391,0.387,0.387,1300.0],["2020-05-01",0.377,0.377,0.36,0.36,54400.0],["2020-05-04",0.36,0.36,0.36,0.36,0.0],["2020-05-05",0.327,0.327,0.327,0.327,200.0],["2020-05-06",0.343,0.35,0.343,0.35,9000.0],["2020-05-07",0.35,0.35,0.35,0.35,0.0],["2020-05-08",0.491,0.537,0.47,0.47,5300.0],["2020-05-11",0.434,0.434,0.419,0.419,1400.0],["2020-05-12",0.397,0.404,0.358,0.36,3900.0],["2020-05-13",0.374,0.375,0.374,0.375,500.0],["2020-05-14",0.387,0.4,0.387,0.4,5600.0],["2020-05-15",0.4,0.4,0.379,0.379,3900.0],["2020-05-18",0.37,0.37,0.37,0.37,700.0],["2020-05-19",0.409,0.409,0.409,0.409,100.0],["2020-05-20",0.409,0.409,0.409,0.409,0.0],["2020-05-21",0.394,0.394,0.37,0.37,10800.0],["2020-05-22",0.344,0.344,0.344,0.344,1000.0],["2020-05-26",0.357,0.357,0.35,0.35,8200.0],["2020-05-27",0.352,0.352,0.345,0.345,1600.0],["2020-05-28",0.345,0.345,0.345,0.345,0.0],["2020-05-29",0.345,0.345,0.345,0.345,0.0],["2020-06-01",0.361,0.371,0.353,0.36,29700.0],["2020-06-02",0.403,0.405,0.368,0.375,17000.0],["2020-06-03",0.375,0.375,0.375,0.375,0.0],["2020-06-04",0.375,0.375,0.375,0.375,0.0],["2020-06-05",0.368,0.377,0.361,0.377,4000.0],["2020-06-08",0.377,0.377,0.377,0.377,0.0],["2020-06-09",0.369,0.369,0.369,0.369,1100.0],["2020-06-10",0.358,0.36,0.358,0.36,1500.0],["2020-06-11",0.35,0.35,0.35,0.35,5000.0],["2020-06-12",0.35,0.35,0.35,0.35,6500.0],["2020-06-15",0.345,0.346,0.341,0.346,8600.0],["2020-06-16",0.346,0.346,0.346,0.346,0.0],["2020-06-17",0.346,0.346,0.346,0.346,0.0],["2020-06-18",0.346,0.346,0.346,0.346,0.0],["2020-06-19",0.346,0.346,0.346,0.346,0.0],["2020-06-22",0.34,0.34,0.34,0.34,300.0],["2020-06-23",0.332,0.332,0.33,0.33,1200.0],["2020-06-24",0.33,0.33,0.33,0.33,0.0],["2020-06-25",0.259,0.28,0.256,0.256,8800.0],["2020-06-26",0.29,0.29,0.29,0.29,300.0],["2020-06-29",0.278,0.278,0.278,0.278,1400.0],["2020-06-30",0.277,0.277,0.277,0.277,1000.0],["2020-07-01",0.277,0.277,0.277,0.277,0.0],["2020-07-02",0.277,0.277,0.277,0.277,0.0],["2020-07-06",0.277,0.277,0.277,0.277,0.0],["2020-07-07",0.277,0.277,0.277,0.277,0.0],["2020-07-08",0.294,0.294,0.294,0.294,3000.0],["2020-07-09",0.291,0.291,0.291,0.291,200.0],["2020-07-10",0.291,0.291,0.291,0.291,0.0],["2020-07-13",0.277,0.282,0.277,0.282,800.0],["2020-07-14",0.282,0.282,0.282,0.282,0.0],["2020-07-15",0.269,0.269,0.269,0.269,700.0],["2020-07-16",0.269,0.269,0.269,0.269,0.0],["2020-07-17",0.264,0.264,0.26,0.26,900.0],["2020-07-20",0.25,0.25,0.25,0.25,3000.0],["2020-07-21",0.25,0.25,0.25,0.25,0.0],["2020-07-22",0.275,0.275,0.275,0.275,100.0],["2020-07-23",0.263,0.263,0.252,0.252,1600.0],["2020-07-24",0.272,0.272,0.272,0.272,7800.0],["2020-07-27",0.319,0.326,0.319,0.326,25000.0],["2020-07-28",0.365,0.365,0.334,0.335,14100.0],["2020-07-29",0.338,0.338,0.338,0.338,2600.0],["2020-07-30",0.338,0.338,0.338,0.338,0.0],["2020-07-31",0.338,0.338,0.338,0.338,0.0],["2020-08-03",0.338,0.338,0.338,0.338,0.0],["2020-08-04",0.328,0.33,0.328,0.33,6300.0],["2020-08-05",0.368,0.368,0.351,0.351,11000.0],["2020-08-06",0.38,0.4,0.37,0.4,25700.0],["2020-08-07",0.374,0.374,0.358,0.37,103200.0],["2020-08-10",0.37,0.403,0.341,0.38,236800.0],["2020-08-11",0.361,0.361,0.325,0.348,5600.0],["2020-08-12",0.345,0.345,0.333,0.34,21300.0],["2020-08-13",0.34,0.34,0.331,0.331,1800.0],["2020-08-14",0.331,0.383,0.331,0.353,44500.0],["2020-08-17",0.367,0.37,0.367,0.37,9400.0],["2020-08-18",0.351,0.37,0.351,0.37,24000.0],["2020-08-19",0.369,0.369,0.353,0.353,10000.0],["2020-08-20",0.352,0.352,0.35,0.35,5200.0],["2020-08-21",0.343,0.343,0.326,0.343,10400.0],["2020-08-24",0.33,0.33,0.33,0.33,4700.0],["2020-08-25",0.33,0.33,0.33,0.33,0.0],["2020-08-26",0.314,0.34,0.314,0.34,5700.0],["2020-08-27",0.33,0.33,0.33,0.33,10900.0],["2020-08-28",0.329,0.338,0.32,0.336,28900.0],["2020-08-31",0.34,0.34,0.34,0.34,1000.0],["2020-09-01",0.341,0.35,0.341,0.35,2000.0],["2020-09-02",0.344,0.344,0.344,0.344,1500.0],["2020-09-03",0.32,0.323,0.314,0.314,39400.0],["2020-09-04",0.311,0.316,0.31,0.316,4100.0],["2020-09-08",0.297,0.297,0.274,0.274,4900.0],["2020-09-09",0.274,0.274,0.274,0.274,0.0],["2020-09-10",0.284,0.284,0.283,0.283,3500.0],["2020-09-11",0.3,0.305,0.3,0.3,14100.0],["2020-09-14",0.3,0.3,0.3,0.3,0.0],["2020-09-15",0.276,0.276,0.27,0.27,37100.0],["2020-09-16",0.28,0.28,0.272,0.272,12000.0],["2020-09-17",0.272,0.272,0.272,0.272,0.0],["2020-09-18",0.27,0.27,0.267,0.267,4700.0],["2020-09-21",0.26,0.26,0.26,0.26,17000.0],["2020-09-22",0.266,0.266,0.251,0.265,4000.0],["2020-09-23",0.265,0.265,0.265,0.265,0.0],["2020-09-24",0.255,0.26,0.255,0.259,17500.0],["2020-09-25",0.259,0.259,0.259,0.259,0.0],["2020-09-28",0.259,0.259,0.244,0.25,42500.0],["2020-09-29",0.25,0.255,0.23,0.255,35800.0],["2020-09-30",0.234,0.243,0.219,0.24,75000.0],["2020-10-01",0.24,0.24,0.24,0.24,0.0],["2020-10-02",0.24,0.24,0.24,0.24,100.0],["2020-10-05",0.233,0.233,0.214,0.228,16800.0],["2020-10-06",0.228,0.228,0.228,0.228,0.0],["2020-10-07",0.228,0.228,0.228,0.228,0.0],["2020-10-08",0.228,0.228,0.224,0.224,1100.0],["2020-10-09",0.221,0.221,0.22,0.22,1900.0],["2020-10-12",0.22,0.22,0.22,0.22,3500.0],["2020-10-13",0.22,0.234,0.219,0.234,5500.0],["2020-10-14",0.22,0.23,0.22,0.23,10100.0],["2020-10-15",0.23,0.23,0.23,0.23,0.0],["2020-10-16",0.23,0.23,0.23,0.23,0.0],["2020-10-19",0.23,0.23,0.23,0.23,0.0],["2020-10-20",0.23,0.23,0.23,0.23,0.0],["2020-10-21",0.281,0.286,0.28,0.283,21000.0],["2020-10-22",0.283,0.283,0.283,0.283,0.0],["2020-10-23",0.279,0.29,0.271,0.271,26500.0],["2020-10-26",0.28,0.28,0.28,0.28,200.0],["2020-10-27",0.331,0.37,0.331,0.358,129500.0],["2020-10-28",0.32,0.32,0.32,0.32,4000.0],["2020-10-29",0.377,0.377,0.355,0.37,31700.0],["2020-10-30",0.369,0.369,0.368,0.368,2000.0],["2020-11-02",0.396,0.396,0.38,0.396,10000.0],["2020-11-03",0.396,0.396,0.396,0.396,0.0],["2020-11-04",0.417,0.43,0.417,0.43,38000.0],["2020-11-05",0.511,0.519,0.472,0.495,45200.0],["2020-11-06",0.508,0.517,0.503,0.51,11000.0],["2020-11-09",0.475,0.475,0.415,0.415,10300.0],["2020-11-10",0.4,0.4,0.4,0.4,500.0],["2020-11-11",0.4,0.4,0.4,0.4,0.0],["2020-11-12",0.455,0.455,0.43,0.43,6300.0],["2020-11-13",0.398,0.483,0.398,0.483,17600.0],["2020-11-16",0.453,0.8,0.453,0.486,7800.0],["2020-11-17",0.486,0.54,0.486,0.53,55200.0],["2020-11-18",0.562,0.58,0.5,0.5,42200.0],["2020-11-19",0.508,0.533,0.508,0.51,16100.0],["2020-11-20",0.547,0.557,0.53,0.545,19400.0],["2020-11-23",0.547,0.626,0.54,0.624,132100.0],["2020-11-24",0.699,0.707,0.626,0.666,45100.0],["2020-11-25",0.69,0.71,0.65,0.65,10100.0],["2020-11-27",0.512,0.559,0.497,0.503,30600.0],["2020-11-30",0.652,0.75,0.595,0.63,109100.0],["2020-12-01",0.614,0.638,0.598,0.6,20900.0],["2020-12-02",0.631,0.631,0.59,0.606,20300.0],["2020-12-03",0.608,0.63,0.585,0.6,47400.0],["2020-12-04",0.611,0.611,0.56,0.576,47100.0],["2020-12-07",0.55,0.576,0.541,0.56,76700.0],["2020-12-08",0.55,0.55,0.5,0.518,101700.0],["2020-12-09",0.525,0.53,0.471,0.49,48200.0],["2020-12-10",0.492,0.54,0.482,0.54,33100.0],["2020-12-11",0.522,0.528,0.51,0.51,24200.0],["2020-12-14",0.548,0.578,0.505,0.578,59900.0],["2020-12-15",0.578,0.7,0.57,0.651,111700.0],["2020-12-16",0.756,1.0,0.732,0.795,320600.0],["2020-12-17",0.926,1.35,0.89,1.116,411600.0],["2020-12-18",1.06,1.44,0.993,1.07,248100.0],["2020-12-21",1.057,2.0,1.053,1.37,623000.0],["2020-12-22",1.509,2.325,1.497,2.294,972200.0],["2020-12-23",2.45,2.9,1.834,1.863,823500.0],["2020-12-24",1.788,1.983,1.45,1.65,398000.0],["2020-12-28",2.45,10.0,1.96,2.3,399300.0],["2020-12-29",2.191,2.4,1.88,1.95,350500.0],["2020-12-30",2.25,2.25,2.0,2.118,328100.0],["2020-12-31",2.0,2.2,1.824,1.9,483000.0],["2021-01-04",2.248,2.5,1.82,1.86,978600.0],["2021-01-05",1.925,1.95,1.78,1.91,538000.0],["2021-01-06",2.032,2.2,1.923,2.12,2324900.0],["2021-01-07",2.362,2.75,2.25,2.438,4159800.0],["2021-01-08",2.8,3.2,2.52,3.161,5171200.0],["2021-01-11",2.321,2.99,2.224,2.765,4500900.0],["2021-01-12",2.85,3.503,2.7,3.35,2124400.0],["2021-01-13",4.59,4.59,3.108,3.35,1480200.0],["2021-01-14",3.75,4.084,3.75,3.94,1695200.0],["2021-01-15",3.95,3.95,3.25,3.388,1337900.0],["2021-01-19",3.4,3.47,2.85,3.25,1628400.0],["2021-01-20",3.15,3.2,2.4,2.797,1499300.0],["2021-01-21",2.49,2.6,2.11,2.36,1774600.0],["2021-01-22",2.491,2.65,2.36,2.45,758400.0],["2021-01-25",2.53,2.69,2.25,2.27,657900.0],["2021-01-26",2.2,2.25,2.0,2.03,784500.0],["2021-01-27",1.897,2.225,1.8,1.88,1378100.0],["2021-01-28",1.9,2.325,1.8,2.1,704900.0],["2021-01-29",2.69,2.713,2.2,2.68,1154900.0],["2021-02-01",2.85,2.85,2.37,2.562,400800.0],["2021-02-02",2.65,2.94,2.6,2.82,574700.0],["2021-02-03",3.0,3.055,2.843,3.052,632800.0],["2021-02-04",3.12,3.29,2.75,2.9,606200.0],["2021-02-05",3.19,3.19,2.82,2.99,382200.0],["2021-02-08",4.0,4.05,3.122,3.21,1617900.0],["2021-02-09",3.342,3.59,3.21,3.59,1473300.0],["2021-02-10",3.543,3.79,3.06,3.29,921400.0],["2021-02-11",3.27,3.55,3.0,3.308,1077900.0],["2021-02-12",3.343,3.75,3.15,3.473,915000.0],["2021-02-16",3.692,3.99,3.6,3.75,1856700.0],["2021-02-17",4.0,4.8,3.87,4.65,3670000.0],["2021-02-18",4.855,6.24,4.719,5.591,6357200.0],["2021-02-19",6.5,7.0,6.17,6.31,4670000.0],["2021-02-22",5.193,8.5,5.02,6.404,6388000.0],["2021-02-23",5.7,5.73,4.44,4.96,4503100.0],["2021-02-24",5.69,5.857,5.161,5.248,2141500.0],["2021-02-25",5.55,5.67,4.567,4.7,2070600.0],["2021-02-26",4.37,5.05,4.25,4.63,1556800.0],["2021-03-01",5.07,5.29,4.95,5.18,1352600.0],["2021-03-02",5.58,5.89,5.25,5.38,1848400.0],["2021-03-03",5.72,5.85,5.39,5.415,1485800.0],["2021-03-04",5.4,5.401,4.21,4.646,1972500.0],["2021-03-05",4.73,4.83,3.63,4.65,1998500.0],["2021-03-08",4.743,4.81,4.46,4.505,1134100.0],["2021-03-09",4.82,5.08,4.695,4.819,1467000.0],["2021-03-10",5.12,5.204,4.67,5.007,1265200.0],["2021-03-11",5.08,5.15,4.87,5.052,1059200.0],["2021-03-12",4.79,5.18,4.496,5.051,907800.0],["2021-03-15",5.16,5.47,5.05,5.252,1341400.0],["2021-03-16",5.2,5.36,4.928,5.06,809200.0],["2021-03-17",5.02,5.317,4.75,5.29,925300.0],["2021-03-18",5.18,5.92,5.041,5.1,1136300.0],["2021-03-19",5.28,5.45,5.124,5.32,783700.0],["2021-03-22",5.4,5.44,5.15,5.2,691800.0],["2021-03-23",5.1,5.5,4.89,5.36,1322100.0],["2021-03-24",5.8,5.9,5.15,5.299,1627600.0],["2021-03-25",4.636,5.152,4.3,4.885,1160700.0],["2021-03-26",5.08,5.24,4.84,5.0,539500.0],["2021-03-29",5.17,5.27,4.763,4.85,857100.0],["2021-03-30",4.912,5.0,4.85,5.0,566000.0],["2021-03-31",4.958,5.12,4.9,5.07,562300.0],["2021-04-01",5.031,5.1,4.886,4.97,599800.0],["2021-04-05",5.0,5.43,4.86,5.207,1089100.0],["2021-04-06",5.49,5.49,5.16,5.32,541900.0],["2021-04-07",5.22,5.3,5.0,5.298,600100.0],["2021-04-08",5.33,5.4,5.2,5.23,729300.0],["2021-04-09",5.3,5.31,5.1,5.147,561900.0],["2021-04-12",5.22,5.3,5.043,5.12,984200.0],["2021-04-13",5.26,5.28,4.87,4.955,1438300.0],["2021-04-14",5.0,5.04,4.25,4.34,1405800.0],["2021-04-15",4.33,4.5,3.87,4.39,1483900.0],["2021-04-16",4.36,4.36,3.96,4.1,690300.0],["2021-04-19",3.9,4.0,3.362,3.51,3244600.0],["2021-04-20",3.57,3.57,3.12,3.33,797200.0],["2021-04-21",3.3,3.68,3.25,3.61,690600.0],["2021-04-22",3.71,3.71,3.221,3.34,651800.0],["2021-04-23",3.06,3.62,2.88,3.59,813500.0],["2021-04-26",3.99,4.59,3.855,4.34,996900.0],["2021-04-27",4.6,4.66,4.362,4.39,860700.0],["2021-04-28",4.35,4.64,4.35,4.59,492100.0],["2021-04-29",4.69,4.91,4.55,4.767,1240500.0],["2021-04-30",4.97,5.4,4.77,5.35,1051700.0],["2021-05-03",5.75,5.9,5.35,5.71,1829100.0],["2021-05-04",5.44,5.5,4.88,5.063,1394800.0],["2021-05-05",5.16,5.45,5.11,5.28,993000.0],["2021-05-06",5.3,5.62,4.96,5.0,1157500.0],["2021-05-07",5.59,6.59,5.58,6.26,6157600.0],["2021-05-10",6.74,7.326,5.41,5.494,6336400.0],["2021-05-11",5.19,6.1,4.79,5.639,2672100.0],["2021-05-12",5.86,6.02,5.26,5.45,1781800.0],["2021-05-13",5.5,5.59,4.57,4.98,3355700.0],["2021-05-14",5.33,5.57,5.2,5.33,1318500.0],["2021-05-17",5.193,5.326,4.77,4.88,2814600.0],["2021-05-18",4.61,4.7,4.36,4.38,2115000.0],["2021-05-19",3.83,4.51,3.7,4.14,1920000.0],["2021-05-20",4.5,4.78,4.25,4.42,1032100.0],["2021-05-21",4.611,4.705,4.02,4.16,1083800.0],["2021-05-24",4.48,5.05,4.25,5.035,957100.0],["2021-05-25",4.999,5.0,4.4,4.46,1351200.0],["2021-05-26",4.556,4.76,4.49,4.54,833000.0],["2021-05-27",4.7,4.7,4.4,4.5,1166400.0],["2021-05-28",4.48,4.48,4.229,4.255,870800.0],["2021-06-01",4.35,4.65,4.23,4.481,531300.0],["2021-06-02",4.5,4.63,4.5,4.54,530000.0],["2021-06-03",4.57,4.636,4.411,4.525,583000.0],["2021-06-04",4.48,4.53,4.38,4.505,273500.0],["2021-06-07",4.5,4.53,4.4,4.5,398300.0],["2021-06-08",4.32,4.36,3.83,4.25,1500300.0],["2021-06-09",4.43,4.5,4.28,4.42,741800.0],["2021-06-10",4.42,4.45,4.215,4.31,731600.0],["2021-06-11",4.35,4.35,3.893,4.035,1183000.0],["2021-06-14",4.31,4.363,4.12,4.18,880600.0],["2021-06-15",4.21,4.3,3.95,4.16,746000.0],["2021-06-16",4.16,4.17,3.91,3.96,861200.0],["2021-06-17",4.08,4.72,3.924,4.38,1202300.0],["2021-06-18",4.49,4.493,4.07,4.27,1316700.0],["2021-06-21",4.04,4.11,3.9,3.96,2320200.0],["2021-06-22",3.75,4.35,3.3,4.1,4011300.0],["2021-06-23",4.47,4.47,4.26,4.3,2968200.0],["2021-06-24",4.4,4.46,4.3,4.34,3133000.0],["2021-06-25",4.23,4.306,4.01,4.06,1942200.0],["2021-06-28",4.206,4.23,3.95,4.0,1773700.0],["2021-06-29",4.15,4.22,3.99,4.05,1883200.0],["2021-06-30",3.99,4.12,3.84,3.94,1747100.0],["2021-07-01",3.91,4.09,3.75,3.75,2102900.0],["2021-07-02",3.89,4.07,3.833,4.06,2048500.0],["2021-07-06",4.14,4.18,3.94,3.98,1829300.0],["2021-07-07",4.08,4.148,3.96,4.12,1398100.0],["2021-07-08",3.83,3.97,3.83,3.888,1398600.0],["2021-07-09",3.9,3.97,3.88,3.9,864600.0],["2021-07-12",3.92,3.925,3.77,3.82,872000.0],["2021-07-13",3.8,3.81,3.505,3.51,1502900.0],["2021-07-14",3.61,3.69,3.41,3.49,1512200.0],["2021-07-15",3.43,3.45,3.17,3.39,3158900.0],["2021-07-16",3.47,3.47,3.14,3.16,2222600.0],["2021-07-19",3.05,3.16,2.94,3.05,1819900.0],["2021-07-20",3.01,3.21,2.81,3.19,1846800.0],["2021-07-21",3.35,3.61,3.31,3.36,2402500.0],["2021-07-22",3.37,3.54,3.31,3.35,1441800.0],["2021-07-23",3.4,3.45,3.21,3.29,837300.0],["2021-07-26",3.78,4.38,3.65,4.32,9270500.0],["2021-07-27",4.02,4.1,3.6,3.76,3450900.0],["2021-07-28",4.01,4.11,3.89,3.94,2673700.0],["2021-07-29",3.99,4.02,3.77,3.85,1322700.0],["2021-07-30",3.85,4.23,3.78,4.19,1851100.0],["2021-08-02",4.61,4.84,4.27,4.37,4810600.0],["2021-08-03",4.22,4.52,4.06,4.37,2962500.0],["2021-08-04",4.55,4.74,4.48,4.74,4397900.0],["2021-08-05",4.51,5.47,4.5,5.13,7765000.0],["2021-08-06",5.48,6.11,5.25,5.95,11767000.0],["2021-08-09",6.79,7.19,6.49,6.61,20512900.0],["2021-08-10",6.58,6.73,5.88,6.59,9141900.0],["2021-08-11",6.77,7.47,6.52,7.08,15274700.0],["2021-08-12",6.7,6.72,6.3,6.51,7282400.0],["2021-08-13",6.96,7.36,6.665,6.78,11637800.0],["2021-08-16",6.899,6.899,6.37,6.39,7494800.0],["2021-08-17",6.01,6.31,5.35,5.43,9145800.0],["2021-08-18",5.41,6.13,5.38,5.63,7590800.0],["2021-08-19",5.547,5.9,5.41,5.79,5531400.0],["2021-08-20",5.96,6.28,5.81,5.9,8083800.0],["2021-08-23",6.36,6.44,5.61,5.74,8837700.0],["2021-08-24",5.7,5.708,5.21,5.58,8103200.0],["2021-08-25",5.43,5.79,5.35,5.67,4605700.0],["2021-08-26",5.54,5.699,5.43,5.47,2473300.0],["2021-08-27",5.57,6.03,5.53,5.93,7073800.0],["2021-08-30",5.78,6.06,5.64,5.96,5345100.0],["2021-08-31",5.97,5.98,5.74,5.89,3390000.0],["2021-09-01",5.88,6.18,5.83,5.88,6750700.0],["2021-09-02",6.16,6.16,5.89,5.94,6931400.0],["2021-09-03",6.08,6.52,5.995,6.41,14830100.0],["2021-09-07",6.65,6.67,5.55,5.91,13580200.0],["2021-09-08",5.838,6.05,5.4,5.92,7290600.0],["2021-09-09",6.088,6.18,5.9,5.94,6217500.0],["2021-09-10",5.86,5.94,5.54,5.57,5137100.0],["2021-09-13",5.46,5.74,5.35,5.52,4339700.0],["2021-09-14",5.65,5.75,5.45,5.53,4251800.0],["2021-09-15",5.65,5.71,5.46,5.49,6059900.0],["2021-09-16",5.48,5.539,5.26,5.28,3746200.0],["2021-09-17",5.27,5.37,5.12,5.12,4176600.0],["2021-09-20",4.735,4.77,4.39,4.43,8642500.0],["2021-09-21",4.46,4.55,4.225,4.26,5255200.0],["2021-09-22",4.3,4.76,4.29,4.65,5168700.0],["2021-09-23",4.88,5.045,4.712,5.02,5734600.0],["2021-09-24",4.65,5.09,4.58,4.84,5683600.0],["2021-09-27",4.86,4.965,4.56,4.59,4486400.0],["2021-09-28",4.5,4.54,4.25,4.3,3512600.0],["2021-09-29",4.36,4.455,4.14,4.15,3465600.0],["2021-09-30",4.38,4.51,4.19,4.25,5211900.0],["2021-10-01",4.72,5.05,4.6,5.03,9707900.0],["2021-10-04",5.08,5.14,4.73,4.96,8106600.0],["2021-10-05",5.18,5.39,5.05,5.23,12199500.0],["2021-10-06",5.51,5.53,4.95,5.18,11811800.0],["2021-10-07",5.03,5.23,4.945,5.03,4930500.0],["2021-10-08",5.16,5.17,4.97,5.13,4893600.0],["2021-10-11",5.24,5.485,5.145,5.25,5755800.0],["2021-10-12",5.18,5.21,4.8,4.9,5338700.0],["2021-10-13",4.91,5.15,4.78,5.03,4239900.0],["2021-10-14",5.16,5.17,4.971,5.0,3479100.0],["2021-10-15",5.21,5.479,5.11,5.38,11147900.0],["2021-10-18",5.48,5.84,5.41,5.6,9703100.0],["2021-10-19",5.71,5.839,5.27,5.68,8994900.0],["2021-10-20",5.7,6.14,5.65,5.81,9299900.0],["2021-10-21",5.79,5.83,5.37,5.48,8035200.0],["2021-10-22",5.5,5.5,5.08,5.25,5461200.0],["2021-10-25",5.31,5.53,5.27,5.39,5503500.0],["2021-10-26",5.34,5.38,5.15,5.21,4652400.0],["2021-10-27",5.06,5.17,4.85,4.87,4179700.0],["2021-10-28",5.11,5.3,5.02,5.29,5625200.0],["2021-10-29",5.27,5.53,5.11,5.12,6471700.0],["2021-11-01",5.34,5.57,5.275,5.57,6656100.0],["2021-11-02",5.765,6.46,5.682,6.41,14624000.0],["2021-11-03",6.28,6.93,5.96,6.85,13049300.0],["2021-11-04",6.74,7.58,6.73,7.2,15898900.0],["2021-11-05",7.4,7.66,7.09,7.28,7950700.0],["2021-11-08",7.98,8.36,7.75,8.15,14462800.0],["2021-11-09",8.56,8.91,7.7,8.87,13845700.0],["2021-11-10",9.055,9.36,7.75,7.9,14052700.0],["2021-11-11",7.959,8.37,7.95,8.08,9880200.0],["2021-11-12",7.98,8.59,7.68,8.58,10508600.0],["2021-11-15",8.83,9.19,8.38,8.61,10003000.0],["2021-11-16",8.0,9.08,7.77,8.43,12232100.0],["2021-11-17",8.43,8.66,8.044,8.56,8493400.0],["2021-11-18",8.34,8.42,7.422,7.77,11516400.0],["2021-11-19",7.982,8.56,7.98,8.18,9452800.0],["2021-11-22",8.39,8.39,7.31,7.44,9270000.0],["2021-11-23",7.58,8.1,7.5,8.04,8893100.0],["2021-11-24",7.642,8.04,7.37,7.85,7534600.0],["2021-11-26",7.34,7.64,7.11,7.14,7601300.0],["2021-11-29",7.44,8.02,7.35,7.86,8672100.0],["2021-11-30",7.83,8.24,7.21,7.65,11599800.0],["2021-12-01",7.98,8.13,7.47,7.6,10572300.0],["2021-12-02",7.402,7.645,6.84,7.2,8383900.0],["2021-12-03",7.23,7.25,6.01,6.25,11949200.0],["2021-12-06",5.514,6.19,5.31,6.05,10918000.0],["2021-12-07",6.517,6.66,6.24,6.34,7361900.0],["2021-12-08",6.34,6.49,6.13,6.43,5070500.0],["2021-12-09",6.2,6.27,5.75,5.81,6496900.0],["2021-12-10",6.005,6.06,5.51,5.58,6872300.0],["2021-12-13",5.36,5.46,5.0,5.06,7435200.0],["2021-12-14",4.96,5.28,4.83,4.96,6989500.0],["2021-12-15",5.0,5.293,4.61,5.21,10164500.0],["2021-12-16",5.27,5.4,4.784,4.9,7685600.0],["2021-12-17",4.61,4.94,4.51,4.73,6458600.0],["2021-12-20",4.478,4.65,4.405,4.55,5163100.0],["2021-12-21",4.8,4.96,4.753,4.9,3948300.0],["2021-12-22",4.92,5.26,4.86,5.1,4069000.0],["2021-12-23",5.105,5.83,5.0,5.8,8091200.0],["2021-12-27",5.84,6.03,5.71,5.96,7349900.0],["2021-12-28",5.59,5.79,5.17,5.21,8277900.0],["2021-12-29",5.23,5.45,5.04,5.09,4178800.0],["2021-12-30",5.16,5.25,5.06,5.12,5058100.0],["2021-12-31",5.21,5.35,4.94,5.05,6832500.0],["2022-01-03",5.13,5.26,5.0,5.05,3986200.0],["2022-01-04",5.1,5.39,5.04,5.22,6302800.0],["2022-01-05",5.13,5.18,4.573,4.68,7562000.0],["2022-01-06",4.46,4.62,4.265,4.53,6899100.0],["2022-01-07",4.33,4.54,4.201,4.29,6880100.0],["2022-01-10",4.035,4.32,3.99,4.31,6900000.0],["2022-01-11",4.275,4.77,4.18,4.71,6425000.0],["2022-01-12",4.98,5.11,4.75,4.94,7408800.0],["2022-01-13",5.11,5.11,4.44,4.48,5462000.0],["2022-01-14",4.39,4.625,4.38,4.56,3888700.0],["2022-01-18",4.32,4.39,4.1,4.19,5245400.0],["2022-01-19",4.31,4.38,4.05,4.07,4327900.0],["2022-01-20",4.13,4.54,4.11,4.16,6358200.0],["2022-01-21",3.78,3.91,3.49,3.58,11305900.0],["2022-01-24",3.12,3.53,2.935,3.5,15339500.0],["2022-01-25",3.41,3.665,3.28,3.5,6031900.0],["2022-01-26",3.77,3.905,3.44,3.49,10985400.0],["2022-01-27",3.579,3.579,3.07,3.095,7091900.0],["2022-01-28",3.14,3.39,3.02,3.35,6028900.0],["2022-01-31",3.34,3.68,3.31,3.66,6634000.0],["2022-02-01",3.817,4.01,3.62,3.9,7143200.0],["2022-02-02",3.91,3.919,3.52,3.64,6652400.0],["2022-02-03",3.38,3.52,3.335,3.4,5028000.0],["2022-02-04",3.555,3.94,3.45,3.81,13371200.0],["2022-02-07",4.14,4.43,4.03,4.15,18013300.0],["2022-02-08",4.06,4.285,3.95,4.27,6422200.0],["2022-02-09",4.31,4.425,4.25,4.4,7082400.0],["2022-02-10",4.2,4.62,4.13,4.28,8755300.0],["2022-02-11",4.32,4.4,3.85,3.9,6020900.0],["2022-02-14",4.1,4.18,3.79,3.86,6067300.0],["2022-02-15",4.14,4.228,3.965,4.1,6478900.0],["2022-02-16",3.96,4.14,3.883,4.14,6919900.0],["2022-02-17",3.92,3.97,3.56,3.63,7448500.0],["2022-02-18",3.65,3.65,3.36,3.45,4794600.0],["2022-02-22",3.27,3.34,3.09,3.18,6635600.0],["2022-02-23",3.37,3.409,3.06,3.06,5219400.0],["2022-02-24",2.8,3.425,2.75,3.39,7078500.0],["2022-02-25",3.42,3.51,3.25,3.29,4534700.0],["2022-02-28",3.28,3.79,3.26,3.77,10272400.0],["2022-03-01",4.01,4.05,3.78,4.03,10369100.0],["2022-03-02",4.0,4.27,3.87,4.06,5702600.0],["2022-03-03",4.06,4.06,3.72,3.74,4843000.0],["2022-03-04",3.56,3.68,3.39,3.44,5089800.0],["2022-03-07",3.45,3.579,3.19,3.23,5794300.0],["2022-03-08",3.23,3.46,3.18,3.34,5648600.0],["2022-03-09",3.62,3.73,3.54,3.63,6128800.0],["2022-03-10",3.44,3.51,3.37,3.46,3722900.0],["2022-03-11",3.54,3.54,3.23,3.25,2665700.0],["2022-03-14",3.19,3.315,3.085,3.18,3197500.0],["2022-03-15",3.2,3.34,3.1,3.33,2694300.0],["2022-03-16",3.39,3.519,3.29,3.51,5207000.0],["2022-03-17",3.51,3.81,3.46,3.81,4333300.0],["2022-03-18",3.73,3.99,3.64,3.88,6201900.0],["2022-03-21",3.83,3.89,3.61,3.65,4568400.0],["2022-03-22",3.85,3.98,3.72,3.75,5257900.0],["2022-03-23",3.7,3.87,3.63,3.69,3549100.0],["2022-03-24",3.76,3.99,3.64,3.97,5578300.0],["2022-03-25",4.03,4.065,3.65,3.73,6500300.0],["2022-03-28",4.07,4.38,3.99,4.22,11099300.0],["2022-03-29",4.225,4.25,4.02,4.23,6695200.0],["2022-03-30",4.13,4.21,3.96,4.0,6425500.0],["2022-03-31",4.0,4.045,3.75,3.75,4855400.0],["2022-04-01",3.81,3.94,3.73,3.8,3885700.0],["2022-04-04",3.8,3.87,3.64,3.76,4216500.0],["2022-04-05",3.76,3.76,3.5,3.51,5363700.0],["2022-04-06",3.43,3.455,3.21,3.28,6082300.0],["2022-04-07",3.3,3.35,3.15,3.29,4263600.0],["2022-04-08",3.23,3.315,3.175,3.18,3566800.0],["2022-04-11",3.05,3.19,2.99,3.11,3733400.0],["2022-04-12",3.19,3.24,3.05,3.08,3842200.0],["2022-04-13",3.09,3.425,3.03,3.39,4293400.0],["2022-04-14",3.4,3.41,3.13,3.14,3445900.0],["2022-04-18",3.11,3.239,3.01,3.21,3084300.0],["2022-04-19",3.22,3.35,3.16,3.3,2895400.0],["2022-04-20",3.35,3.35,3.15,3.19,2115200.0],["2022-04-21",3.25,3.34,3.0,3.04,3176700.0],["2022-04-22",3.03,3.07,2.85,2.86,3745300.0],["2022-04-25",2.78,2.97,2.75,2.97,4373100.0],["2022-04-26",2.93,2.95,2.75,2.77,4282000.0],["2022-04-27",2.78,2.96,2.78,2.86,6179000.0],["2022-04-28",2.9,3.06,2.72,3.0,5867800.0],["2022-04-29",2.91,3.14,2.87,2.88,5050700.0],["2022-05-02",2.86,3.05,2.829,3.02,4488600.0],["2022-05-03",2.94,3.08,2.93,2.98,3365300.0],["2022-05-04",3.05,3.21,2.875,3.21,6190200.0],["2022-05-05",3.12,3.14,2.78,2.84,5635500.0],["2022-05-06",2.81,2.84,2.64,2.71,4818300.0],["2022-05-09",2.48,2.528,2.15,2.17,8105700.0],["2022-05-10",2.33,2.34,2.03,2.09,6216100.0],["2022-05-11",1.92,2.175,1.85,1.85,8905000.0],["2022-05-12",1.72,2.03,1.675,1.89,8178900.0],["2022-05-13",2.08,2.17,1.96,2.03,7814600.0],["2022-05-16",2.02,2.03,1.851,1.87,4174000.0],["2022-05-17",1.95,2.035,1.89,2.01,4237800.0],["2022-05-18",1.94,2.04,1.86,1.9,4865500.0],["2022-05-19",1.89,2.02,1.86,1.88,5563600.0],["2022-05-20",1.94,1.945,1.69,1.82,5345100.0],["2022-05-23",1.82,1.86,1.74,1.8,2352000.0],["2022-05-24",1.75,1.76,1.64,1.69,3643800.0],["2022-05-25",1.7,1.75,1.655,1.68,5919600.0],["2022-05-26",1.65,1.76,1.61,1.72,4880200.0],["2022-05-27",1.77,1.885,1.74,1.84,4577800.0],["2022-05-31",2.04,2.1,1.9,2.01,6772000.0],["2022-06-01",2.02,2.05,1.85,1.88,4084600.0],["2022-06-02",1.89,1.99,1.86,1.96,2148200.0],["2022-06-03",1.88,1.95,1.85,1.94,2706800.0],["2022-06-06",2.03,2.05,1.91,1.91,2738400.0],["2022-06-07",1.82,1.89,1.8,1.88,4150500.0],["2022-06-08",1.85,1.945,1.8,1.83,3648800.0],["2022-06-09",1.8,1.838,1.72,1.73,3283800.0],["2022-06-10",1.62,1.7,1.58,1.59,7151200.0],["2022-06-13",1.35,1.46,1.33,1.34,6564500.0],["2022-06-14",1.34,1.41,1.29,1.37,6252500.0],["2022-06-15",1.36,1.45,1.33,1.43,7703400.0],["2022-06-16",1.37,1.39,1.28,1.3,3653400.0],["2022-06-17",1.32,1.39,1.31,1.33,5601300.0],["2022-06-21",1.375,1.49,1.36,1.39,2692200.0],["2022-06-22",1.33,1.42,1.3,1.31,1881100.0],["2022-06-23",1.34,1.4,1.3,1.38,2225100.0],["2022-06-24",1.43,1.54,1.4,1.5,4355400.0],["2022-06-27",1.49,1.5,1.39,1.39,1970400.0],["2022-06-28",1.42,1.43,1.27,1.27,2797400.0],["2022-06-29",1.26,1.26,1.14,1.19,3899500.0],["2022-06-30",1.15,1.15,1.07,1.12,4339600.0],["2022-07-01",1.14,1.166,1.07,1.1,2465000.0],["2022-07-05",1.04,1.29,1.04,1.29,3339200.0],["2022-07-06",1.25,1.29,1.17,1.17,2726200.0],["2022-07-07",1.19,1.33,1.17,1.33,2842700.0],["2022-07-08",1.28,1.4,1.232,1.36,3645300.0],["2022-07-11",1.31,1.31,1.18,1.19,1854100.0],["2022-07-12",1.18,1.21,1.115,1.14,1663200.0],["2022-07-13",1.09,1.187,1.07,1.16,2158200.0],["2022-07-14",1.13,1.19,1.09,1.15,2536400.0],["2022-07-15",1.19,1.21,1.14,1.17,1935800.0],["2022-07-18",1.25,1.39,1.24,1.25,5029300.0],["2022-07-19",1.32,1.45,1.31,1.43,5920400.0],["2022-07-20",1.53,1.55,1.41,1.47,6989100.0],["2022-07-21",1.39,1.5,1.36,1.5,4494200.0],["2022-07-22",1.54,1.57,1.3,1.34,5217700.0],["2022-07-25",1.33,1.33,1.27,1.3,2681500.0],["2022-07-26",1.22,1.27,1.2,1.26,2225000.0],["2022-07-27",1.27,1.4,1.27,1.38,5004300.0],["2022-07-28",1.37,1.49,1.31,1.47,4687900.0],["2022-07-29",1.47,1.56,1.41,1.46,9702600.0],["2022-08-01",1.4,1.48,1.375,1.41,2509300.0],["2022-08-02",1.39,1.53,1.36,1.49,4297200.0],["2022-08-03",1.54,1.645,1.51,1.61,4485800.0],["2022-08-04",1.61,1.68,1.52,1.54,4564100.0],["2022-08-05",1.56,1.62,1.5,1.62,3921900.0],["2022-08-08",1.7,1.78,1.64,1.69,4736300.0],["2022-08-09",1.64,1.65,1.539,1.57,2914300.0],["2022-08-10",1.69,1.74,1.635,1.72,6139500.0],["2022-08-11",1.87,1.94,1.72,1.74,7109900.0],["2022-08-12",1.74,2.02,1.68,2.0,5918600.0],["2022-08-15",2.1,2.33,1.895,2.18,11282700.0],["2022-08-16",2.11,2.18,1.94,2.0,8401100.0],["2022-08-17",1.91,1.925,1.77,1.81,6638300.0],["2022-08-18",1.86,1.86,1.71,1.72,4713600.0],["2022-08-19",1.58,1.59,1.49,1.5,4709500.0],["2022-08-22",1.43,1.45,1.36,1.38,3780100.0],["2022-08-23",1.41,1.49,1.38,1.45,5658600.0],["2022-08-24",1.43,1.517,1.4,1.47,5167800.0],["2022-08-25",1.47,1.51,1.41,1.46,5599400.0],["2022-08-26",1.45,1.48,1.311,1.34,5086200.0],["2022-08-29",1.29,1.368,1.26,1.32,5502500.0],["2022-08-30",1.35,1.36,1.24,1.28,4921600.0],["2022-08-31",1.3,1.33,1.26,1.3,4301900.0],["2022-09-01",1.25,1.279,1.19,1.25,4413600.0],["2022-09-02",1.28,1.3,1.2,1.22,3975100.0],["2022-09-06",1.22,1.23,1.13,1.15,4305500.0],["2022-09-07",1.13,1.21,1.13,1.21,1740000.0],["2022-09-08",1.2,1.29,1.17,1.28,2776200.0],["2022-09-09",1.37,1.44,1.35,1.4,5518000.0],["2022-09-12",1.49,1.49,1.38,1.41,3661000.0],["2022-09-13",1.32,1.345,1.25,1.25,4550000.0],["2022-09-14",1.27,1.28,1.23,1.26,2206900.0],["2022-09-15",1.27,1.32,1.24,1.27,2883600.0],["2022-09-16",1.25,1.26,1.2,1.24,3358100.0],["2022-09-19",1.18,1.25,1.18,1.24,3587000.0],["2022-09-20",1.2,1.23,1.15,1.15,3270000.0],["2022-09-21",1.19,1.23,1.12,1.16,4925200.0],["2022-09-22",1.16,1.17,1.08,1.1,3868800.0],["2022-09-23",1.1,1.1,1.02,1.07,3043700.0],["2022-09-26",1.06,1.11,1.01,1.03,4376500.0],["2022-09-27",1.09,1.11,1.025,1.04,3830800.0],["2022-09-28",1.02,1.12,1.02,1.1,3526400.0],["2022-09-29",1.07,1.08,1.02,1.05,2561500.0],["2022-09-30",1.04,1.12,1.02,1.05,2380400.0],["2022-10-03",1.08,1.099,1.03,1.08,2322500.0],["2022-10-04",1.12,1.16,1.11,1.13,5214600.0],["2022-10-05",1.09,1.15,1.07,1.14,2973100.0],["2022-10-06",1.13,1.19,1.1,1.11,2855400.0],["2022-10-07",1.08,1.09,1.0,1.02,2856000.0],["2022-10-10",1.02,1.05,0.945,0.97,2920700.0],["2022-10-11",0.97,0.98,0.913,0.929,1828400.0],["2022-10-12",0.942,0.96,0.901,0.955,1905200.0],["2022-10-13",0.89,1.02,0.89,1.0,2366900.0],["2022-10-14",1.03,1.065,0.947,0.949,1941100.0],["2022-10-17",1.01,1.03,0.966,0.998,1491100.0],["2022-10-18",1.03,1.03,0.951,0.961,1463000.0],["2022-10-19",0.95,0.96,0.92,0.939,1064600.0],["2022-10-20",0.93,0.98,0.925,0.936,1538600.0],["2022-10-21",0.941,0.95,0.91,0.95,1958300.0],["2022-10-24",0.95,0.95,0.9,0.947,2020400.0],["2022-10-25",0.94,1.1,0.94,1.1,4149900.0],["2022-10-26",1.11,1.16,1.05,1.06,3852000.0],["2022-10-27",1.07,1.1,0.991,0.998,5550700.0],["2022-10-28",0.99,1.05,0.97,1.05,3576100.0],["2022-10-31",1.03,1.03,0.952,0.959,4369000.0],["2022-11-01",0.99,1.01,0.94,0.946,1876900.0],["2022-11-02",0.943,0.97,0.89,0.89,3054800.0],["2022-11-03",0.9,0.94,0.88,0.888,2438100.0],["2022-11-04",0.912,0.94,0.87,0.889,4539100.0],["2022-11-07",0.89,0.9,0.85,0.874,1856600.0],["2022-11-08",0.86,0.895,0.772,0.807,5516700.0],["2022-11-09",0.778,0.778,0.694,0.71,4710800.0],["2022-11-10",0.76,0.78,0.697,0.697,4981300.0],["2022-11-11",0.71,0.852,0.68,0.852,4593100.0],["2022-11-14",0.741,0.811,0.741,0.763,2254900.0],["2022-11-15",0.81,0.81,0.75,0.75,2024400.0],["2022-11-16",0.75,0.75,0.695,0.7,1855600.0],["2022-11-17",0.694,0.7,0.66,0.676,2428000.0],["2022-11-18",0.71,0.71,0.64,0.65,2121900.0],["2022-11-21",0.635,0.635,0.55,0.55,4740900.0],["2022-11-22",0.588,0.606,0.555,0.59,3987800.0],["2022-11-23",0.615,0.638,0.6,0.62,3608100.0],["2022-11-25",0.649,0.65,0.606,0.613,1375900.0],["2022-11-28",0.62,0.634,0.576,0.59,1747200.0],["2022-11-29",0.588,0.601,0.563,0.563,1745100.0],["2022-11-30",0.6,0.6,0.56,0.583,4086800.0],["2022-12-01",0.595,0.63,0.542,0.58,4958900.0],["2022-12-02",0.58,0.582,0.553,0.578,2665700.0],["2022-12-05",0.595,0.596,0.54,0.54,1533100.0],["2022-12-06",0.552,0.553,0.5,0.5,1749300.0],["2022-12-07",0.508,0.522,0.48,0.488,2460700.0],["2022-12-08",0.49,0.52,0.489,0.51,1375000.0],["2022-12-09",0.522,0.529,0.49,0.49,859200.0],["2022-12-12",0.485,0.515,0.48,0.502,1275000.0],["2022-12-13",0.535,0.55,0.514,0.54,3767000.0],["2022-12-14",0.538,0.55,0.518,0.524,2103500.0],["2022-12-15",0.51,0.51,0.46,0.46,3168400.0],["2022-12-16",0.47,0.505,0.429,0.502,4236700.0],["2022-12-19",0.5,0.51,0.43,0.46,1669700.0],["2022-12-20",0.45,0.476,0.441,0.45,1492700.0],["2022-12-21",0.45,0.465,0.438,0.438,1719800.0],["2022-12-22",0.44,0.449,0.41,0.42,1774900.0],["2022-12-23",0.425,0.434,0.402,0.412,1336700.0],["2022-12-27",0.404,0.412,0.376,0.38,1324600.0],["2022-12-28",0.39,0.41,0.38,0.401,2328000.0],["2022-12-29",0.394,0.415,0.39,0.397,1815000.0],["2022-12-30",0.397,0.44,0.383,0.44,2239200.0],["2023-01-03",0.436,0.443,0.42,0.427,1092500.0],["2023-01-04",0.44,0.522,0.434,0.511,3616100.0],["2023-01-05",0.525,0.535,0.48,0.523,1481400.0],["2023-01-06",0.54,0.55,0.5,0.544,1550700.0],["2023-01-09",0.624,0.746,0.6,0.671,6912000.0],["2023-01-10",0.683,0.747,0.659,0.725,4479500.0],["2023-01-11",0.73,0.748,0.676,0.7,3068900.0],["2023-01-12",0.75,1.01,0.692,1.01,10457800.0],["2023-01-13",0.99,1.26,0.92,1.07,14683700.0],["2023-01-17",1.23,1.25,1.06,1.1,10295000.0],["2023-01-18",1.12,1.16,0.92,0.96,10096300.0],["2023-01-19",0.915,1.16,0.91,1.09,5962500.0],["2023-01-20",1.09,1.19,1.041,1.15,6912500.0],["2023-01-23",1.17,1.22,1.09,1.18,6918800.0],["2023-01-24",1.12,1.16,1.1,1.13,3054900.0],["2023-01-25",1.05,1.11,1.04,1.08,3444700.0],["2023-01-26",1.14,1.17,1.06,1.07,3919100.0],["2023-01-27",1.06,1.14,1.04,1.1,5825100.0],["2023-01-30",1.09,1.2,1.02,1.06,5514200.0],["2023-01-31",1.11,1.13,0.982,0.986,12093200.0],["2023-02-01",1.02,1.13,0.96,1.11,7045300.0],["2023-02-02",1.18,1.23,1.11,1.15,10554700.0],["2023-02-03",1.09,1.156,1.05,1.06,7928900.0],["2023-02-06",1.03,1.11,1.02,1.07,3633300.0],["2023-02-07",1.1,1.11,1.025,1.1,3394300.0],["2023-02-08",1.08,1.16,1.04,1.08,3842500.0],["2023-02-09",1.08,1.09,0.933,0.963,6343600.0],["2023-02-10",0.939,0.97,0.9,0.9,5091200.0],["2023-02-13",0.899,0.914,0.856,0.88,2118800.0],["2023-02-14",0.87,1.01,0.87,0.97,3751600.0],["2023-02-15",1.01,1.13,0.988,1.11,7465200.0],["2023-02-16",1.14,1.2,1.05,1.05,8224000.0],["2023-02-17",1.04,1.14,1.02,1.11,5395300.0],["2023-02-21",1.09,1.12,1.04,1.06,3739700.0],["2023-02-22",1.06,1.078,1.0,1.01,4649400.0],["2023-02-23",1.04,1.06,0.994,1.06,2225300.0],["2023-02-24",1.0,1.015,0.93,0.94,3152400.0],["2023-02-27",0.99,1.02,0.931,0.947,1703600.0],["2023-02-28",0.942,0.978,0.929,0.95,1941700.0],["2023-03-01",0.928,0.99,0.915,0.95,2671400.0],["2023-03-02",0.94,0.94,0.906,0.926,1254200.0],["2023-03-03",0.898,0.9,0.87,0.88,2277800.0],["2023-03-06",0.9,0.93,0.87,0.89,1900900.0],["2023-03-07",0.889,0.9,0.824,0.83,3019100.0],["2023-03-08",0.844,0.844,0.801,0.82,2372300.0],["2023-03-09",0.795,0.83,0.7,0.713,3529300.0],["2023-03-10",0.728,0.767,0.68,0.71,2647400.0],["2023-03-13",0.8,0.85,0.751,0.82,6091700.0],["2023-03-14",0.93,0.945,0.827,0.864,5202300.0],["2023-03-15",0.86,0.88,0.78,0.818,3270800.0],["2023-03-16",0.818,0.87,0.8,0.849,2367400.0],["2023-03-17",0.92,0.952,0.88,0.88,7031500.0],["2023-03-20",0.98,0.985,0.89,0.91,4462800.0],["2023-03-21",0.92,1.04,0.899,1.04,5545700.0],["2023-03-22",1.04,1.08,0.91,0.915,6103800.0],["2023-03-23",0.95,1.02,0.93,0.987,4327900.0],["2023-03-24",0.94,0.969,0.91,0.918,2350500.0],["2023-03-27",0.92,0.93,0.869,0.895,1692500.0],["2023-03-28",0.86,0.899,0.851,0.896,2119200.0],["2023-03-29",0.93,0.975,0.93,0.95,2714500.0],["2023-03-30",0.95,0.97,0.92,0.927,1980200.0],["2023-03-31",0.927,0.98,0.927,0.97,2520000.0],["2023-04-03",0.97,0.97,0.926,0.941,2180700.0],["2023-04-04",0.95,0.977,0.917,0.936,1262600.0],["2023-04-05",0.943,0.945,0.883,0.909,1820000.0],["2023-04-06",0.87,0.933,0.866,0.92,792400.0],["2023-04-10",0.92,0.974,0.824,0.96,4537000.0],["2023-04-11",0.982,1.1,0.982,1.1,8219600.0],["2023-04-12",1.07,1.16,1.03,1.1,8845100.0],["2023-04-13",1.14,1.31,1.12,1.25,11275300.0],["2023-04-14",1.34,1.35,1.151,1.25,11562500.0],["2023-04-17",1.12,1.24,1.092,1.21,6612400.0],["2023-04-18",1.28,1.32,1.22,1.25,4938000.0],["2023-04-19",1.165,1.22,1.14,1.17,3847600.0],["2023-04-20",1.15,1.165,1.05,1.065,4709900.0],["2023-04-21",1.08,1.115,1.03,1.04,5610000.0],["2023-04-24",1.04,1.09,1.0,1.05,4571300.0],["2023-04-25",1.05,1.089,1.01,1.06,5136200.0],["2023-04-26",1.18,1.21,1.1,1.13,8350300.0],["2023-04-27",1.16,1.235,1.115,1.22,4987900.0],["2023-04-28",1.2,1.22,1.16,1.16,5831900.0],["2023-05-01",1.16,1.17,1.09,1.11,4429200.0],["2023-05-02",1.11,1.16,1.07,1.15,5301600.0],["2023-05-03",1.14,1.15,1.09,1.11,4367100.0],["2023-05-04",1.13,1.139,1.07,1.08,3725600.0],["2023-05-05",1.08,1.175,1.08,1.16,5948000.0],["2023-05-08",1.1,1.12,1.06,1.07,5089100.0],["2023-05-09",1.08,1.09,1.05,1.05,2850900.0],["2023-05-10",1.1,1.16,1.08,1.11,7309300.0],["2023-05-11",1.08,1.11,1.0,1.01,5218000.0],["2023-05-12",1.0,1.01,0.955,0.98,4246200.0],["2023-05-15",1.04,1.1,1.01,1.09,3889500.0],["2023-05-16",1.04,1.08,1.04,1.06,1747000.0],["2023-05-17",1.05,1.17,1.05,1.15,4280000.0],["2023-05-18",1.15,1.21,1.105,1.15,3942900.0],["2023-05-19",1.21,1.21,1.12,1.13,2849100.0],["2023-05-22",1.13,1.17,1.12,1.15,2187700.0],["2023-05-23",1.16,1.209,1.13,1.14,3650300.0],["2023-05-24",1.12,1.14,1.08,1.12,2908700.0],["2023-05-25",1.12,1.12,1.05,1.07,2833200.0],["2023-05-26",1.06,1.13,1.06,1.1,1802900.0],["2023-05-30",1.17,1.23,1.17,1.2,5468000.0],["2023-05-31",1.15,1.23,1.14,1.2,3596400.0],["2023-06-01",1.15,1.23,1.15,1.21,3326400.0],["2023-06-02",1.24,1.25,1.18,1.21,3746200.0],["2023-06-05",1.18,1.2,1.11,1.12,3279000.0],["2023-06-06",1.1,1.17,1.01,1.17,4564500.0],["2023-06-07",1.17,1.21,1.12,1.12,4524500.0],["2023-06-08",1.14,1.16,1.11,1.13,2606300.0],["2023-06-09",1.15,1.16,1.08,1.09,2312400.0],["2023-06-12",1.09,1.19,1.09,1.17,4222500.0],["2023-06-13",1.16,1.2,1.13,1.18,4049100.0],["2023-06-14",1.17,1.19,1.14,1.18,3293200.0],["2023-06-15",1.12,1.15,1.11,1.15,4028800.0],["2023-06-16",1.14,1.21,1.12,1.17,11025000.0],["2023-06-20",1.23,1.395,1.2,1.34,16143000.0],["2023-06-21",1.44,1.47,1.37,1.4,13353700.0],["2023-06-22",1.41,1.49,1.33,1.45,9620000.0],["2023-06-23",1.45,1.57,1.39,1.52,18301400.0],["2023-06-26",1.52,1.56,1.36,1.38,10038200.0],["2023-06-27",1.42,1.5,1.41,1.48,8051800.0],["2023-06-28",1.435,1.5,1.4,1.44,8031000.0],["2023-06-29",1.46,1.49,1.41,1.41,8178800.0],["2023-06-30",1.46,1.51,1.35,1.47,16959700.0],["2023-07-03",1.5,1.64,1.48,1.63,7121100.0],["2023-07-05",1.6,1.679,1.56,1.65,11283400.0],["2023-07-06",1.65,1.67,1.532,1.64,10922100.0],["2023-07-07",1.63,1.805,1.61,1.71,15985300.0],["2023-07-10",1.74,1.88,1.705,1.87,18153900.0],["2023-07-11",1.89,1.925,1.78,1.82,18549600.0],["2023-07-12",1.89,1.97,1.78,1.84,20435200.0],["2023-07-13",1.85,2.12,1.85,2.09,28872100.0],["2023-07-14",2.1,2.16,1.93,1.97,24181500.0],["2023-07-17",2.0,2.08,1.83,1.84,20714000.0],["2023-07-18",1.81,1.89,1.76,1.8,12158300.0],["2023-07-19",1.82,1.89,1.78,1.85,13655100.0],["2023-07-20",1.88,1.908,1.71,1.72,14045800.0],["2023-07-21",1.74,1.81,1.66,1.74,10780100.0],["2023-07-24",1.67,1.72,1.63,1.7,8974600.0],["2023-07-25",1.71,1.81,1.69,1.69,9308800.0],["2023-07-26",1.7,1.8,1.68,1.79,11860400.0],["2023-07-27",1.82,1.83,1.7,1.71,12750400.0],["2023-07-28",1.74,1.81,1.72,1.79,8151000.0],["2023-07-31",1.8,1.89,1.79,1.87,19477200.0],["2023-08-01",1.78,1.8,1.67,1.78,10078000.0],["2023-08-02",1.77,1.85,1.71,1.72,8311400.0],["2023-08-03",1.67,1.69,1.63,1.64,12078600.0],["2023-08-04",1.63,1.66,1.56,1.56,7898100.0],["2023-08-07",1.56,1.56,1.445,1.53,5868500.0],["2023-08-08",1.56,1.65,1.505,1.62,8311900.0],["2023-08-09",1.65,1.67,1.52,1.53,7978700.0],["2023-08-10",1.569,1.65,1.54,1.55,10119900.0],["2023-08-11",1.54,1.61,1.505,1.58,5832100.0],["2023-08-14",1.56,1.58,1.5,1.52,6101100.0],["2023-08-15",1.52,1.56,1.46,1.46,5858100.0],["2023-08-16",1.42,1.46,1.39,1.41,8507800.0],["2023-08-17",1.35,1.38,1.3,1.33,11290200.0],["2023-08-18",1.22,1.35,1.19,1.34,12186200.0],["2023-08-21",1.33,1.34,1.26,1.27,5803400.0],["2023-08-22",1.29,1.32,1.26,1.28,5711100.0],["2023-08-23",1.28,1.4,1.27,1.39,7370500.0],["2023-08-24",1.4,1.43,1.24,1.25,6525800.0],["2023-08-25",1.27,1.27,1.2,1.26,4471900.0],["2023-08-28",1.25,1.3,1.24,1.26,4249600.0],["2023-08-29",1.25,1.495,1.23,1.46,15428100.0],["2023-08-30",1.42,1.46,1.39,1.44,6972600.0],["2023-08-31",1.43,1.46,1.36,1.36,6342200.0],["2023-09-01",1.37,1.39,1.29,1.31,6254200.0],["2023-09-05",1.28,1.31,1.25,1.26,6061100.0],["2023-09-06",1.26,1.3,1.22,1.26,4856400.0],["2023-09-07",1.24,1.27,1.2,1.24,5967100.0],["2023-09-08",1.27,1.27,1.2,1.22,3687300.0],["2023-09-11",1.2,1.22,1.1,1.1,6167400.0],["2023-09-12",1.17,1.29,1.13,1.15,12498000.0],["2023-09-13",1.17,1.18,1.09,1.1,7367500.0],["2023-09-14",1.17,1.225,1.15,1.16,5899300.0],["2023-09-15",1.15,1.17,1.1,1.17,6504300.0],["2023-09-18",1.21,1.255,1.12,1.15,7415800.0],["2023-09-19",1.16,1.185,1.1,1.13,5539000.0],["2023-09-20",1.11,1.17,1.11,1.12,3699900.0],["2023-09-21",1.1,1.115,1.05,1.09,6249300.0],["2023-09-22",1.12,1.12,1.043,1.06,4683000.0],["2023-09-25",1.02,1.09,1.01,1.06,3867500.0],["2023-09-26",1.05,1.075,1.01,1.02,2993000.0],["2023-09-27",1.06,1.07,1.0,1.04,3902100.0],["2023-09-28",1.04,1.14,1.02,1.09,6208800.0],["2023-09-29",1.125,1.135,1.06,1.07,7519300.0],["2023-10-02",1.14,1.23,1.06,1.09,13686500.0],["2023-10-03",1.08,1.1,0.96,0.968,7994300.0],["2023-10-04",1.01,1.02,0.941,0.993,4869400.0],["2023-10-05",1.01,1.03,0.975,1.01,2770800.0],["2023-10-06",0.996,1.09,0.98,1.07,5185600.0],["2023-10-09",1.04,1.07,1.01,1.06,3714000.0],["2023-10-10",1.06,1.1,1.04,1.05,2892500.0],["2023-10-11",1.05,1.05,0.99,1.02,3024400.0],["2023-10-12",1.01,1.01,0.95,0.966,2987200.0],["2023-10-13",0.956,0.98,0.919,0.947,3375300.0],["2023-10-16",1.03,1.07,0.99,1.06,8139500.0],["2023-10-17",1.05,1.1,1.03,1.05,4689900.0],["2023-10-18",1.05,1.06,0.976,0.993,4079400.0],["2023-10-19",1.0,1.035,0.98,0.999,3125400.0],["2023-10-20",1.04,1.089,0.982,1.02,6903000.0],["2023-10-23",1.06,1.16,1.0,1.13,10421400.0],["2023-10-24",1.22,1.26,1.15,1.21,22560500.0],["2023-10-25",1.22,1.269,1.16,1.19,11823000.0],["2023-10-26",1.16,1.19,1.08,1.11,7850300.0],["2023-10-27",1.16,1.17,1.09,1.1,5532600.0],["2023-10-30",1.13,1.18,1.06,1.08,7333500.0],["2023-10-31",1.08,1.09,1.03,1.05,8340800.0],["2023-11-01",1.06,1.1,1.03,1.1,5158700.0],["2023-11-02",1.15,1.19,1.11,1.18,7687400.0],["2023-11-03",1.16,1.21,1.14,1.17,6148700.0],["2023-11-06",1.21,1.21,1.12,1.16,6513300.0],["2023-11-07",1.11,1.18,1.08,1.17,8332100.0],["2023-11-08",1.15,1.16,1.08,1.12,5131700.0],["2023-11-09",1.2,1.34,1.17,1.2,13364400.0],["2023-11-10",1.2,1.25,1.15,1.2,8878300.0],["2023-11-13",1.21,1.22,1.11,1.12,10541100.0],["2023-11-14",1.14,1.17,1.1,1.15,8961800.0],["2023-11-15",1.17,1.36,1.15,1.3,18138900.0],["2023-11-16",1.26,1.275,1.165,1.21,9832200.0],["2023-11-17",1.23,1.23,1.16,1.18,8657900.0],["2023-11-20",1.21,1.248,1.15,1.17,21547700.0],["2023-11-21",1.15,1.16,1.1,1.14,12117500.0],["2023-11-22",1.15,1.18,1.11,1.16,8304000.0],["2023-11-24",1.03,1.13,1.01,1.07,18338200.0],["2023-11-27",1.05,1.1,1.03,1.06,10545400.0],["2023-11-28",1.23,1.37,1.15,1.34,45584200.0],["2023-11-29",1.46,1.55,1.37,1.5,47448000.0],["2023-11-30",1.5,1.52,1.43,1.43,21704600.0],["2023-12-01",1.47,1.69,1.45,1.66,38275100.0],["2023-12-04",1.92,1.97,1.66,1.75,68641600.0],["2023-12-05",1.76,2.06,1.74,1.95,58165700.0],["2023-12-06",2.05,2.055,1.905,1.97,38303500.0],["2023-12-07",1.87,2.17,1.84,2.14,44496300.0],["2023-12-08",2.17,2.62,2.16,2.59,55491200.0],["2023-12-11",2.33,2.5,2.16,2.27,46080300.0],["2023-12-12",2.39,2.56,2.36,2.49,30986100.0],["2023-12-13",2.53,2.96,2.45,2.95,54810200.0],["2023-12-14",3.07,3.18,2.83,2.89,49267500.0],["2023-12-15",2.78,3.05,2.73,2.97,32619300.0],["2023-12-18",2.94,3.17,2.86,2.92,37954200.0],["2023-12-19",3.01,3.06,2.68,2.78,43730300.0],["2023-12-20",2.93,3.04,2.7,2.72,39176100.0],["2023-12-21",2.82,2.92,2.69,2.89,26630200.0],["2023-12-22",2.88,3.115,2.775,2.99,40812300.0],["2023-12-26",2.915,3.29,2.86,3.24,31031600.0],["2023-12-27",3.36,3.56,3.28,3.51,57062100.0],["2023-12-28",3.4,3.48,3.27,3.32,37592800.0],["2023-12-29",3.37,3.51,2.85,2.91,48498500.0],["2024-01-02",3.31,3.32,2.81,2.84,28783500.0],["2024-01-03",2.58,2.9,2.51,2.81,23205800.0],["2024-01-04",2.85,2.99,2.72,2.93,18517800.0],["2024-01-05",2.88,2.88,2.64,2.72,24679400.0],["2024-01-08",2.78,3.07,2.58,2.97,34010100.0],["2024-01-09",2.97,3.07,2.88,2.92,21347400.0],["2024-01-10",2.83,3.17,2.75,3.0,32326500.0],["2024-01-11",3.25,3.39,2.535,2.6,59662800.0],["2024-01-12",2.505,2.62,2.365,2.44,25041700.0],["2024-01-16",2.34,2.38,2.18,2.31,18786700.0],["2024-01-17",2.22,2.305,2.2,2.27,10153700.0],["2024-01-18",2.33,2.39,2.07,2.08,23123300.0],["2024-01-19",2.06,2.12,1.9,2.09,22157800.0],["2024-01-22",2.0,2.18,1.964,2.09,21802600.0],["2024-01-23",2.02,2.06,1.96,2.02,19234000.0],["2024-01-24",2.11,2.2,2.005,2.02,17317400.0],["2024-01-25",2.045,2.11,2.0,2.07,14737700.0],["2024-01-26",2.2,2.375,2.162,2.33,21852800.0],["2024-01-29",2.39,2.57,2.29,2.4,29392600.0],["2024-01-30",2.42,2.46,2.27,2.31,20411300.0],["2024-01-31",2.23,2.46,2.2,2.33,33625900.0],["2024-02-01",2.27,2.38,2.19,2.31,22208700.0],["2024-02-02",2.26,2.326,2.18,2.24,13112600.0],["2024-02-05",2.24,2.25,2.1,2.13,10648200.0],["2024-02-06",2.13,2.25,2.1,2.23,12016100.0],["2024-02-07",2.24,2.29,2.11,2.28,18915100.0],["2024-02-08",2.41,2.56,2.38,2.52,25462500.0],["2024-02-09",2.7,2.77,2.524,2.72,40625100.0],["2024-02-12",2.75,3.16,2.75,3.07,40607700.0],["2024-02-13",2.77,3.09,2.74,3.01,22075000.0],["2024-02-14",3.36,3.5,3.24,3.49,35037000.0],["2024-02-15",3.61,3.65,3.33,3.48,37932600.0],["2024-02-16",3.53,3.68,3.37,3.61,33279000.0],["2024-02-20",3.65,3.72,3.26,3.46,29449500.0],["2024-02-21",3.225,3.301,3.15,3.15,29421700.0],["2024-02-22",3.21,3.33,3.15,3.19,23403300.0],["2024-02-23",3.12,3.17,2.97,3.02,20469400.0],["2024-02-26",3.06,3.69,3.04,3.6,49487600.0],["2024-02-27",3.88,3.91,3.49,3.54,43235700.0],["2024-02-28",3.76,3.78,3.13,3.16,56809400.0],["2024-02-29",3.295,3.3,2.75,2.85,39124100.0],["2024-03-01",2.9,2.93,2.76,2.93,17916500.0],["2024-03-04",3.0,3.025,2.57,2.63,40302100.0],["2024-03-05",2.57,2.66,2.435,2.49,22092600.0],["2024-03-06",2.57,2.7,2.425,2.64,33717300.0],["2024-03-07",2.56,2.59,2.37,2.51,23421600.0],["2024-03-08",2.54,2.86,2.523,2.67,24618200.0],["2024-03-11",2.66,2.671,2.37,2.39,30031400.0],["2024-03-12",2.39,2.4,2.25,2.34,18483600.0],["2024-03-13",2.32,2.43,2.27,2.36,19524200.0],["2024-03-14",2.32,2.33,2.17,2.21,20293000.0],["2024-03-15",2.16,2.32,2.11,2.26,26438100.0],["2024-03-18",2.25,2.32,2.2,2.23,16706400.0],["2024-03-19",2.14,2.275,2.11,2.24,22885800.0],["2024-03-20",2.24,2.5,2.23,2.49,26324500.0],["2024-03-21",2.53,2.56,2.4,2.4,27296900.0],["2024-03-22",2.41,2.41,2.29,2.31,20729100.0],["2024-03-25",2.3,2.44,2.24,2.29,41604700.0],["2024-03-26",2.3,2.31,2.16,2.18,26094700.0],["2024-03-27",2.22,2.24,2.05,2.16,27312500.0],["2024-03-28",2.17,2.42,2.14,2.23,38332100.0],["2024-04-01",2.28,2.34,2.21,2.265,24963400.0],["2024-04-02",2.19,2.2,2.1,2.18,23259800.0],["2024-04-03",2.19,2.26,2.16,2.215,15467600.0],["2024-04-04",2.26,2.33,2.16,2.165,16660500.0],["2024-04-05",2.13,2.185,2.06,2.08,15594400.0],["2024-04-08",2.18,2.21,2.02,2.03,17706500.0],["2024-04-09",2.02,2.04,1.94,1.965,13765400.0],["2024-04-10",1.91,2.01,1.89,1.93,12011000.0],["2024-04-11",1.97,1.98,1.85,1.91,13346000.0],["2024-04-12",1.87,1.887,1.79,1.81,13032000.0],["2024-04-15",1.78,1.85,1.725,1.73,13245700.0],["2024-04-16",1.69,1.75,1.66,1.71,19890500.0],["2024-04-17",1.75,1.83,1.7,1.785,20320500.0],["2024-04-18",1.84,1.965,1.79,1.89,26755200.0],["2024-04-19",1.95,1.97,1.86,1.92,28528900.0],["2024-04-22",1.97,2.075,1.88,2.05,28162900.0],["2024-04-23",2.03,2.14,2.02,2.11,18303700.0],["2024-04-24",2.11,2.12,2.0,2.06,18114000.0],["2024-04-25",1.95,2.04,1.91,2.005,11747100.0],["2024-04-26",1.97,2.037,1.94,1.96,9033800.0],["2024-04-29",1.92,1.97,1.87,1.89,10716000.0],["2024-04-30",1.84,1.87,1.76,1.79,21416300.0],["2024-05-01",1.76,1.86,1.71,1.78,13958600.0],["2024-05-02",1.83,1.85,1.764,1.8,11789100.0],["2024-05-03",1.86,1.91,1.82,1.82,9105400.0],["2024-05-06",1.87,1.98,1.86,1.92,16610400.0],["2024-05-07",1.91,1.93,1.82,1.83,10698100.0],["2024-05-08",1.8,1.83,1.74,1.8,13384000.0],["2024-05-09",1.81,1.85,1.76,1.85,8456300.0],["2024-05-10",1.88,1.88,1.71,1.73,9792300.0],["2024-05-13",1.62,1.66,1.52,1.59,18793100.0],["2024-05-14",1.57,1.65,1.56,1.61,8750200.0],["2024-05-15",1.7,1.88,1.65,1.85,25233600.0],["2024-05-16",1.79,1.86,1.75,1.76,13136900.0],["2024-05-17",1.77,1.86,1.74,1.75,14678100.0],["2024-05-20",1.78,1.85,1.72,1.835,13378900.0],["2024-05-21",1.83,1.93,1.81,1.87,27693700.0],["2024-05-22",1.87,2.115,1.855,2.04,33546900.0],["2024-05-23",2.07,2.1,1.95,1.96,19539600.0],["2024-05-24",1.99,2.12,1.94,2.02,23814400.0],["2024-05-28",2.2,2.24,2.09,2.21,36296300.0],["2024-05-29",2.23,2.34,2.15,2.18,24079300.0],["2024-05-30",2.21,2.3,2.15,2.25,22704700.0],["2024-05-31",2.28,2.29,2.18,2.24,18717000.0],["2024-06-03",2.27,2.37,2.26,2.33,27930000.0],["2024-06-04",2.32,2.44,2.3,2.41,30269700.0],["2024-06-05",2.45,2.52,2.38,2.51,23013200.0],["2024-06-06",2.52,2.58,2.4,2.45,24255200.0],["2024-06-07",2.47,2.55,2.4,2.4,27909000.0],["2024-06-10",2.3,2.44,2.26,2.3,23217200.0],["2024-06-11",2.21,2.275,2.14,2.27,24802300.0],["2024-06-12",2.34,2.52,2.32,2.43,36856100.0],["2024-06-13",2.57,2.88,2.52,2.81,54303500.0],["2024-06-14",2.955,2.96,2.8,2.87,39388100.0],["2024-06-17",2.87,3.23,2.82,3.14,41946300.0],["2024-06-18",3.02,3.23,3.01,3.15,33581900.0],["2024-06-20",3.16,3.28,3.02,3.12,26987400.0],["2024-06-21",2.95,2.975,2.845,2.94,26717700.0],["2024-06-24",2.73,2.835,2.63,2.68,25429100.0],["2024-06-25",2.73,2.93,2.71,2.78,19877700.0],["2024-06-26",2.74,2.79,2.63,2.65,21370200.0],["2024-06-27",2.68,2.77,2.58,2.59,13421000.0],["2024-06-28",2.6,2.64,2.53,2.57,11282300.0],["2024-07-01",2.68,2.74,2.6,2.68,19367200.0],["2024-07-02",2.73,2.74,2.48,2.525,26161400.0],["2024-07-03",2.47,2.55,2.45,2.51,12454600.0],["2024-07-05",2.32,2.69,2.3,2.67,25447100.0],["2024-07-08",2.74,2.81,2.61,2.665,27569700.0],["2024-07-09",2.7,2.72,2.47,2.48,19255500.0],["2024-07-10",2.51,2.535,2.42,2.44,12198400.0],["2024-07-11",2.52,2.57,2.41,2.45,18567400.0],["2024-07-12",2.46,2.55,2.41,2.53,18649100.0],["2024-07-15",2.69,2.79,2.6,2.77,36435700.0],["2024-07-16",2.81,3.01,2.77,2.97,40583600.0],["2024-07-17",2.91,3.148,2.89,2.96,28691300.0],["2024-07-18",3.03,3.06,2.63,2.67,25638200.0],["2024-07-19",2.71,2.86,2.66,2.79,20360200.0],["2024-07-22",2.87,2.91,2.75,2.88,31573600.0],["2024-07-23",2.82,2.86,2.7,2.7,17125200.0],["2024-07-24",2.7,2.77,2.61,2.61,28321300.0],["2024-07-25",2.6,2.69,2.49,2.58,24732500.0],["2024-07-26",2.67,2.79,2.63,2.69,20502100.0],["2024-07-29",2.78,2.84,2.55,2.55,20300400.0],["2024-07-30",2.55,2.6,2.47,2.52,16208800.0],["2024-07-31",2.55,2.73,2.55,2.59,29366600.0],["2024-08-01",2.61,2.68,2.4,2.46,23278300.0],["2024-08-02",2.39,2.448,2.15,2.18,25017300.0],["2024-08-05",1.69,2.04,1.65,2.0,19180400.0],["2024-08-06",2.06,2.09,1.96,2.05,11977700.0],["2024-08-07",2.1,2.13,1.87,1.885,17570500.0],["2024-08-08",1.97,2.35,1.955,2.3,34366100.0],["2024-08-09",2.3,2.33,2.2,2.27,17878800.0],["2024-08-12",2.25,2.3,2.16,2.22,17466100.0],["2024-08-13",2.2,2.35,2.19,2.28,12401900.0],["2024-08-14",2.3,2.38,2.18,2.23,11616700.0],["2024-08-15",2.23,2.395,2.23,2.3,15568300.0],["2024-08-16",2.27,2.42,2.25,2.39,15946800.0],["2024-08-19",2.37,2.445,2.33,2.39,10362500.0],["2024-08-20",2.43,2.49,2.32,2.36,11455300.0],["2024-08-21",2.18,2.38,2.16,2.38,30224700.0],["2024-08-22",2.38,2.39,2.25,2.26,12004000.0],["2024-08-23",2.28,2.45,2.27,2.44,16194600.0],["2024-08-26",2.44,2.44,2.342,2.38,10854900.0],["2024-08-27",2.32,2.335,2.22,2.26,11909900.0],["2024-08-28",2.22,2.23,2.12,2.16,14432100.0],["2024-08-29",2.2,2.27,2.15,2.17,17656500.0],["2024-08-30",2.17,2.185,2.12,2.16,11361800.0],["2024-09-03",2.13,2.15,1.93,1.96,19364300.0],["2024-09-04",1.9,2.0,1.88,1.935,8606200.0],["2024-09-05",1.92,1.98,1.89,1.91,12545200.0],["2024-09-06",1.93,1.95,1.77,1.79,12442700.0],["2024-09-09",1.85,1.95,1.825,1.94,14699100.0],["2024-09-10",1.97,2.01,1.87,2.01,14936100.0],["2024-09-11",1.96,2.01,1.88,1.99,15467800.0],["2024-09-12",2.0,2.08,1.95,2.04,10609400.0],["2024-09-13",2.04,2.12,2.0,2.04,16120900.0],["2024-09-16",1.98,2.02,1.95,1.98,10710200.0],["2024-09-17",2.01,2.08,1.97,2.04,14418200.0],["2024-09-18",2.04,2.09,1.94,1.96,14849200.0],["2024-09-19",2.07,2.11,2.02,2.03,16763600.0],["2024-09-20",2.04,2.05,1.97,2.0,11957900.0],["2024-09-23",2.01,2.07,1.99,2.05,17258500.0],["2024-09-24",2.07,2.21,2.04,2.21,14925700.0],["2024-09-25",2.19,2.25,2.12,2.13,15661300.0],["2024-09-26",2.18,2.27,2.15,2.2,18194000.0],["2024-09-27",2.27,2.3,2.21,2.25,17627300.0],["2024-09-30",2.17,2.19,2.085,2.11,16109700.0],["2024-10-01",2.1,2.105,1.96,1.98,16656100.0],["2024-10-02",1.95,2.01,1.93,1.98,19152500.0],["2024-10-03",1.97,1.99,1.92,1.97,11767400.0],["2024-10-04",2.04,2.06,1.954,2.02,17638100.0],["2024-10-07",2.02,2.03,1.85,1.89,18692500.0],["2024-10-08",1.9,1.93,1.82,1.84,15005900.0],["2024-10-09",1.85,1.86,1.76,1.78,13097300.0],["2024-10-10",1.78,1.79,1.72,1.75,14934500.0],["2024-10-11",1.79,1.865,1.775,1.85,14649400.0],["2024-10-14",1.95,1.955,1.85,1.91,20312400.0],["2024-10-15",1.87,1.938,1.84,1.85,24302000.0],["2024-10-16",1.88,1.93,1.84,1.93,22574300.0],["2024-10-17",1.9,1.91,1.83,1.87,20556500.0],["2024-10-18",1.89,2.07,1.87,2.06,33584800.0],["2024-10-21",2.04,2.16,2.0,2.15,31790700.0],["2024-10-22",2.13,2.16,2.06,2.1,20146700.0],["2024-10-23",2.07,2.095,1.91,1.97,18876600.0],["2024-10-24",2.01,2.05,1.93,1.99,26139900.0],["2024-10-25",2.01,2.03,1.89,1.9,26751500.0],["2024-10-28",1.97,2.178,1.97,2.14,45048900.0],["2024-10-29",2.26,2.365,2.23,2.25,58101300.0],["2024-10-30",2.19,2.29,2.14,2.14,37582100.0],["2024-10-31",2.07,2.08,1.92,1.925,32327800.0],["2024-11-01",1.93,2.02,1.85,1.86,21857300.0],["2024-11-04",1.81,1.83,1.71,1.73,32372600.0],["2024-11-05",1.79,1.855,1.74,1.81,26211800.0],["2024-11-06",2.0,2.17,1.97,2.13,57226200.0],["2024-11-07",2.11,2.27,2.11,2.25,40789900.0],["2024-11-08",2.24,2.26,2.15,2.24,30993100.0],["2024-11-11",2.485,2.69,2.46,2.64,64905900.0],["2024-11-12",2.55,2.75,2.49,2.69,58791400.0],["2024-11-13",2.69,2.76,2.25,2.265,53978500.0],["2024-11-14",2.35,2.38,2.1,2.11,39328000.0],["2024-11-15",2.19,2.28,2.1,2.25,42079300.0],["2024-11-18",2.22,2.32,2.07,2.16,50295500.0],["2024-11-19",2.14,2.3,2.05,2.23,54501500.0],["2024-11-20",2.28,2.33,2.1,2.17,79548500.0],["2024-11-21",2.265,2.295,2.0,2.05,70554900.0],["2024-11-22",2.03,2.15,1.96,2.11,55789700.0],["2024-11-25",2.13,2.17,2.02,2.05,56665600.0],["2024-11-26",1.975,2.09,1.94,1.97,48087400.0],["2024-11-27",2.01,2.18,2.0,2.15,61445900.0],["2024-11-29",2.17,2.29,2.15,2.15,30681600.0],["2024-12-02",2.13,2.19,2.0,2.04,52185100.0],["2024-12-03",1.962,2.03,1.931,1.99,45872800.0],["2024-12-04",2.04,2.17,1.99,2.14,46581400.0],["2024-12-05",2.26,2.37,2.08,2.08,63232500.0],["2024-12-06",2.12,2.33,2.11,2.29,67897000.0],["2024-12-09",2.23,2.35,2.11,2.14,46416500.0],["2024-12-10",2.14,2.14,1.98,2.01,51172300.0],["2024-12-11",2.07,2.125,2.01,2.07,50880700.0],["2024-12-12",2.118,2.16,2.0,2.02,66737100.0],["2024-12-13",2.02,2.02,1.93,1.93,41573000.0],["2024-12-16",1.972,2.17,1.96,2.1,71288600.0],["2024-12-17",2.15,2.15,2.02,2.07,57674600.0],["2024-12-18",2.04,2.08,1.8,1.82,64442500.0],["2024-12-19",1.9,1.9,1.69,1.69,34279500.0],["2024-12-20",1.635,1.71,1.59,1.68,55861200.0],["2024-12-23",1.68,1.68,1.56,1.59,35536300.0],["2024-12-24",1.645,1.72,1.62,1.69,33441400.0],["2024-12-26",1.7,1.7,1.62,1.66,25683500.0],["2024-12-27",1.66,1.695,1.55,1.63,45531100.0],["2024-12-30",1.6,1.605,1.5,1.54,37058400.0],["2024-12-31",1.59,1.599,1.48,1.49,40174400.0],["2025-01-02",1.56,1.64,1.52,1.61,36537700.0],["2025-01-03",1.61,1.75,1.58,1.72,47979200.0],["2025-01-06",1.77,1.82,1.73,1.76,59313500.0],["2025-01-07",1.74,1.76,1.61,1.69,46546100.0],["2025-01-08",1.65,1.665,1.57,1.62,41966300.0],["2025-01-10",1.6,1.62,1.53,1.61,42970000.0],["2025-01-13",1.53,1.57,1.47,1.56,31066700.0],["2025-01-14",1.62,1.625,1.53,1.57,33723500.0],["2025-01-15",1.64,1.69,1.61,1.67,45215200.0],["2025-01-16",1.65,1.69,1.62,1.64,38016900.0],["2025-01-17",1.72,1.78,1.67,1.68,49313600.0],["2025-01-21",1.74,1.74,1.63,1.67,53222700.0],["2025-01-22",1.62,1.68,1.58,1.66,46341300.0],["2025-01-23",1.63,1.73,1.61,1.61,56061900.0],["2025-01-24",1.63,1.7,1.61,1.63,38079800.0],["2025-01-27",1.57,1.57,1.36,1.4,57755900.0],["2025-01-28",1.428,1.45,1.37,1.4,23267900.0],["2025-01-29",1.4,1.46,1.36,1.44,51694400.0],["2025-01-30",1.45,1.54,1.44,1.5,53848400.0],["2025-01-31",1.5,1.54,1.43,1.45,59498100.0],["2025-02-03",1.315,1.49,1.31,1.4,64703900.0],["2025-02-04",1.39,1.5,1.39,1.48,27029600.0],["2025-02-05",1.46,1.5,1.41,1.41,31077700.0],["2025-02-06",1.42,1.485,1.39,1.41,29468300.0],["2025-02-07",1.46,1.505,1.41,1.42,41253000.0],["2025-02-10",1.42,1.44,1.38,1.39,29161900.0],["2025-02-11",1.395,1.4,1.31,1.31,37749000.0],["2025-02-12",1.29,1.4,1.28,1.36,51930300.0],["2025-02-13",1.37,1.42,1.34,1.4,32915500.0],["2025-02-14",1.4,1.45,1.39,1.42,23526100.0],["2025-02-18",1.41,1.47,1.38,1.4,30393200.0],["2025-02-19",1.41,1.46,1.4,1.41,24297500.0],["2025-02-20",1.42,1.43,1.37,1.39,26390800.0],["2025-02-21",1.405,1.42,1.29,1.32,56563500.0],["2025-02-24",1.315,1.32,1.23,1.24,42380700.0],["2025-02-25",1.195,1.21,1.09,1.13,35083100.0],["2025-02-26",1.115,1.19,1.11,1.13,21988300.0],["2025-02-27",1.16,1.21,1.09,1.09,25533200.0],["2025-02-28",1.075,1.17,1.06,1.16,34043800.0],["2025-03-03",1.28,1.3,1.09,1.1,40817900.0],["2025-03-04",1.08,1.18,1.06,1.14,42999000.0],["2025-03-05",1.14,1.18,1.11,1.18,32323000.0],["2025-03-06",1.13,1.18,1.08,1.12,34911700.0],["2025-03-07",1.11,1.26,1.08,1.24,42959900.0],["2025-03-10",1.17,1.215,1.08,1.11,31063400.0],["2025-03-11",1.11,1.16,1.08,1.14,22902400.0],["2025-03-12",1.14,1.18,1.1,1.15,33334500.0],["2025-03-13",1.13,1.18,1.09,1.09,29056600.0],["2025-03-14",1.12,1.16,1.105,1.11,22499900.0],["2025-03-17",1.13,1.14,1.08,1.1,24001200.0],["2025-03-18",1.08,1.1,0.99,1.01,31510600.0],["2025-03-19",1.015,1.1,1.015,1.08,17790900.0],["2025-03-20",1.06,1.09,1.02,1.04,21426700.0],["2025-03-21",1.03,1.045,1.0,1.01,26418900.0],["2025-03-24",1.03,1.11,1.03,1.1,29704600.0],["2025-03-25",1.1,1.11,1.03,1.06,19645900.0],["2025-03-26",1.04,1.06,0.975,0.987,29808700.0],["2025-03-27",0.98,1.01,0.93,0.953,14648000.0],["2025-03-28",0.914,0.93,0.82,0.843,27828500.0],["2025-03-31",0.804,0.82,0.77,0.788,31144000.0],["2025-04-01",0.792,0.817,0.751,0.808,15617900.0],["2025-04-02",0.768,0.89,0.768,0.858,20627300.0],["2025-04-03",0.79,0.836,0.775,0.821,7786600.0],["2025-04-04",0.77,0.795,0.72,0.768,12923700.0],["2025-04-07",0.7,0.82,0.681,0.754,11109500.0],["2025-04-08",0.807,0.81,0.675,0.684,8959500.0],["2025-04-09",0.69,0.876,0.673,0.846,18084800.0],["2025-04-10",0.807,0.833,0.762,0.772,5878300.0],["2025-04-11",0.78,0.83,0.78,0.798,7129900.0],["2025-04-14",0.81,0.849,0.788,0.815,7931700.0],["2025-04-15",0.81,0.835,0.777,0.792,5478000.0],["2025-04-16",0.766,0.841,0.766,0.827,13249500.0],["2025-04-17",0.829,0.85,0.804,0.836,5737700.0],["2025-04-21",0.844,0.888,0.831,0.835,8595200.0],["2025-04-22",0.864,0.972,0.862,0.942,16587900.0],["2025-04-23",1.0,1.08,0.983,1.0,13811100.0],["2025-04-24",0.98,1.04,0.979,1.02,6678800.0],["2025-04-25",1.025,1.05,1.01,1.03,10129600.0],["2025-04-28",1.05,1.06,0.973,1.02,16269100.0],["2025-04-29",1.0,1.03,0.995,0.998,8964500.0],["2025-04-30",0.97,1.015,0.933,0.999,15620600.0],["2025-05-01",1.02,1.06,1.0,1.03,9397100.0],["2025-05-02",1.03,1.06,1.0,1.02,8796200.0],["2025-05-05",1.0,1.01,0.964,0.968,7880100.0],["2025-05-06",0.948,0.998,0.934,0.982,9007200.0],["2025-05-07",0.999,1.03,0.975,1.02,7494500.0],["2025-05-08",1.045,1.09,1.01,1.06,13653900.0],["2025-05-09",1.07,1.15,1.05,1.08,16533100.0],["2025-05-12",1.14,1.15,1.05,1.09,23019000.0],["2025-05-13",1.11,1.19,1.08,1.16,31625800.0],["2025-05-14",1.1,1.16,1.07,1.09,23793500.0],["2025-05-15",1.07,1.09,1.03,1.07,15258100.0],["2025-05-16",1.06,1.15,1.06,1.15,24991600.0],["2025-05-19",1.11,1.15,1.09,1.15,17175900.0],["2025-05-20",1.12,1.14,1.09,1.12,21322000.0],["2025-05-21",1.1,1.16,1.06,1.08,31716600.0],["2025-05-22",1.11,1.15,1.08,1.09,49156500.0],["2025-05-23",1.045,1.09,1.03,1.05,28677100.0],["2025-05-27",1.07,1.09,1.05,1.07,39571600.0],["2025-05-28",1.05,1.07,0.975,0.982,40144800.0],["2025-05-29",0.99,0.998,0.936,0.936,10864600.0],["2025-05-30",0.92,0.934,0.888,0.921,12598700.0],["2025-06-02",0.92,0.923,0.899,0.916,9472200.0],["2025-06-03",0.91,0.939,0.902,0.92,9073300.0],["2025-06-04",0.92,0.939,0.915,0.932,8815800.0],["2025-06-05",0.939,0.942,0.85,0.86,11315100.0],["2025-06-06",0.899,0.915,0.877,0.897,11226200.0],["2025-06-09",0.9,0.925,0.86,0.924,18165400.0],["2025-06-10",0.93,0.96,0.91,0.96,18983400.0],["2025-06-11",0.947,0.95,0.886,0.896,21769800.0],["2025-06-12",0.88,0.889,0.86,0.87,8313800.0],["2025-06-13",0.85,0.87,0.837,0.839,9832900.0],["2025-06-16",0.847,0.867,0.81,0.85,7700300.0],["2025-06-17",0.84,0.842,0.793,0.803,11022500.0],["2025-06-18",0.8,0.808,0.79,0.795,7165200.0],["2025-06-20",0.82,0.82,0.77,0.776,13773300.0],["2025-06-23",0.76,0.769,0.7,0.747,8108100.0],["2025-06-24",0.789,0.802,0.76,0.8,13494700.0],["2025-06-25",0.829,0.83,0.791,0.802,6509300.0],["2025-06-26",0.79,0.804,0.782,0.796,5912200.0],["2025-06-27",0.79,0.795,0.74,0.746,8937200.0],["2025-06-30",0.77,0.848,0.76,0.84,23759700.0],["2025-07-01",0.824,0.862,0.802,0.844,17152200.0],["2025-07-02",0.86,1.02,0.84,1.01,52660300.0],["2025-07-03",1.01,1.07,1.0,1.02,28048400.0],["2025-07-07",1.045,1.06,0.943,1.03,27852600.0],["2025-07-08",1.06,1.09,1.01,1.03,21212800.0],["2025-07-09",1.05,1.059,0.98,1.03,22183400.0],["2025-07-10",1.04,1.09,1.0,1.07,23200400.0],["2025-07-11",1.12,1.15,1.06,1.07,18703300.0],["2025-07-14",1.115,1.16,1.06,1.08,23666900.0],["2025-07-15",1.065,1.08,1.01,1.02,19058700.0],["2025-07-16",1.035,1.07,1.02,1.04,19132400.0],["2025-07-17",1.04,1.08,1.01,1.08,15045400.0],["2025-07-18",1.09,1.11,1.03,1.04,23882900.0],["2025-07-21",1.06,1.23,1.05,1.13,44937300.0],["2025-07-22",1.23,1.34,1.21,1.32,60579500.0],["2025-07-23",1.35,1.35,1.24,1.27,41185400.0],["2025-07-24",1.265,1.27,1.21,1.23,30175100.0],["2025-07-25",1.21,1.25,1.15,1.23,21115800.0],["2025-07-28",1.26,1.31,1.25,1.28,20065400.0],["2025-07-29",1.29,1.32,1.22,1.24,25279000.0],["2025-07-30",1.24,1.26,1.18,1.2,25331200.0],["2025-07-31",1.21,1.33,1.209,1.26,35011100.0],["2025-08-01",1.21,1.23,1.15,1.16,33594300.0],["2025-08-04",1.19,1.23,1.14,1.2,28096200.0],["2025-08-05",1.22,1.23,1.16,1.23,21328000.0],["2025-08-06",1.23,1.28,1.2,1.27,25304300.0],["2025-08-07",1.29,1.33,1.26,1.28,29277200.0],["2025-08-08",1.29,1.305,1.22,1.24,20315600.0],["2025-08-11",1.26,1.31,1.23,1.23,25791900.0],["2025-08-12",1.2,1.285,1.17,1.27,31577800.0],["2025-08-13",1.275,1.33,1.25,1.27,27277900.0],["2025-08-14",1.26,1.3,1.23,1.27,24947900.0],["2025-08-15",1.27,1.31,1.22,1.26,21272300.0],["2025-08-18",1.245,1.4,1.245,1.38,57759100.0],["2025-08-19",1.4,1.429,1.27,1.28,33519800.0],["2025-08-20",1.27,1.29,1.18,1.26,26716900.0],["2025-08-21",1.23,1.26,1.21,1.23,13657500.0],["2025-08-22",1.22,1.32,1.21,1.27,24559700.0],["2025-08-25",1.255,1.27,1.22,1.24,18345600.0],["2025-08-26",1.23,1.3,1.21,1.3,15974200.0],["2025-08-27",1.3,1.37,1.28,1.34,28501700.0],["2025-08-28",1.36,1.38,1.32,1.32,20569600.0],["2025-08-29",1.335,1.38,1.28,1.34,23290500.0],["2025-09-02",1.31,1.37,1.27,1.34,23446600.0],["2025-09-03",1.35,1.38,1.29,1.29,33839900.0],["2025-09-04",1.29,1.3,1.24,1.25,18381500.0],["2025-09-05",1.3,1.31,1.23,1.29,17876500.0],["2025-09-08",1.29,1.34,1.27,1.28,16880800.0],["2025-09-09",1.3,1.62,1.3,1.59,113559800.0],["2025-09-10",1.68,1.86,1.62,1.75,94499100.0],["2025-09-11",1.88,2.11,1.82,2.04,119211100.0],["2025-09-12",2.12,2.25,2.04,2.23,141015300.0],["2025-09-15",2.53,2.68,2.36,2.48,171934900.0],["2025-09-16",2.48,2.91,2.33,2.89,156449800.0],["2025-09-17",2.79,3.12,2.685,3.05,156206700.0],["2025-09-18",3.385,3.6,3.15,3.2,182341700.0],["2025-09-19",3.03,3.28,3.02,3.12,103363800.0],["2025-09-22",3.08,3.18,2.86,3.07,103346700.0],["2025-09-23",3.04,3.109,2.55,2.59,136994100.0],["2025-09-24",2.64,2.84,2.61,2.775,91251600.0],["2025-09-25",2.59,2.78,2.53,2.68,74939500.0],["2025-09-26",2.64,2.66,2.49,2.54,44172600.0],["2025-09-29",2.61,2.83,2.59,2.82,57629500.0],["2025-09-30",2.815,2.9,2.76,2.82,44392600.0],["2025-10-01",2.89,3.0,2.78,2.8,64038100.0],["2025-10-02",2.89,3.07,2.82,2.93,58920900.0],["2025-10-03",2.985,3.15,2.92,3.01,64972800.0],["2025-10-06",3.205,3.51,3.19,3.46,97658100.0],["2025-10-07",3.798,3.8,3.3,3.47,134142200.0],["2025-10-08",3.59,4.04,3.48,4.0,116178100.0],["2025-10-09",4.13,4.26,3.94,4.17,107644800.0],["2025-10-10",4.4,5.1,4.09,4.2,226081800.0],["2025-10-13",4.75,5.42,4.41,5.39,158019400.0],["2025-10-14",5.37,6.195,4.69,5.89,210070100.0],["2025-10-15",6.235,6.6,5.75,6.47,176318900.0],["2025-10-16",5.98,6.04,5.21,5.28,214338000.0],["2025-10-17",4.71,5.15,4.6,5.01,181640200.0],["2025-10-20",5.405,5.41,4.84,4.98,119319300.0],["2025-10-21",4.75,4.87,4.37,4.49,113262900.0],["2025-10-22",4.1,4.5,3.701,3.94,156370000.0],["2025-10-23",4.01,4.24,3.94,4.165,86385500.0],["2025-10-24",4.665,4.77,4.47,4.61,103116700.0],["2025-10-27",4.88,4.89,4.41,4.54,97908900.0],["2025-10-28",4.465,4.67,4.26,4.3,73322900.0],["2025-10-29",4.28,4.505,4.09,4.26,66383300.0],["2025-10-30",4.02,4.28,3.92,4.06,69304400.0],["2025-10-31",4.13,4.19,3.82,3.97,78683300.0],["2025-11-03",4.219,4.55,3.97,4.11,118322400.0],["2025-11-04",3.815,4.14,3.68,3.84,78404900.0],["2025-11-05",3.98,4.1,3.86,4.06,60945400.0],["2025-11-06",4.0,4.02,3.67,3.69,67591700.0],["2025-11-07",3.45,3.67,3.29,3.66,70269500.0],["2025-11-10",3.92,3.929,3.42,3.58,52957800.0],["2025-11-11",3.47,3.55,3.31,3.37,58306500.0],["2025-11-12",3.43,3.46,3.03,3.17,82361400.0],["2025-11-13",2.735,3.07,2.56,2.6,114237300.0],["2025-11-14",2.42,2.68,2.38,2.58,80208800.0],["2025-11-17",2.521,2.719,2.46,2.67,60775500.0],["2025-11-18",2.58,2.81,2.58,2.75,65555500.0],["2025-11-19",2.815,2.83,2.52,2.6,62516900.0],["2025-11-20",2.745,2.95,2.58,2.6,81168500.0],["2025-11-21",2.54,2.625,2.31,2.43,75904300.0],["2025-11-24",2.45,2.8,2.45,2.79,48980000.0],["2025-11-25",2.755,2.79,2.61,2.77,50515700.0],["2025-11-26",2.845,3.13,2.735,3.1,89581900.0],["2025-11-28",3.375,3.567,3.24,3.48,86625800.0],["2025-12-01",3.23,3.35,3.16,3.28,100254800.0],["2025-12-02",3.4,3.49,3.1,3.1,93806300.0],["2025-12-03",3.13,3.13,2.94,3.11,74056900.0],["2025-12-04",3.05,3.165,2.98,3.1,55037600.0],["2025-12-05",3.035,3.05,2.87,2.92,48072300.0],["2025-12-08",2.94,3.02,2.83,2.91,35728700.0],["2025-12-09",2.865,3.16,2.835,3.01,47702500.0],["2025-12-10",2.98,3.06,2.89,2.94,41627800.0],["2025-12-11",2.88,2.96,2.79,2.94,32319800.0],["2025-12-12",2.92,3.0,2.7,2.74,37730400.0],["2025-12-15",2.72,2.74,2.44,2.53,55961200.0],["2025-12-16",2.47,2.59,2.35,2.43,45806900.0],["2025-12-17",2.46,2.6,2.3,2.32,51043300.0],["2025-12-18",2.38,2.5,2.24,2.27,47358100.0],["2025-12-19",2.33,2.56,2.325,2.53,51119000.0],["2025-12-22",2.728,2.81,2.61,2.69,50057400.0],["2025-12-23",2.615,2.73,2.6,2.65,24868100.0],["2025-12-24",2.62,2.71,2.58,2.67,12724400.0],["2025-12-26",2.69,2.69,2.472,2.48,19207100.0],["2025-12-29",2.435,2.63,2.43,2.46,33013500.0],["2025-12-30",2.48,2.53,2.37,2.38,24744000.0],["2025-12-31",2.39,2.46,2.32,2.35,27690500.0],["2026-01-02",2.43,2.65,2.37,2.6,40983800.0],["2026-01-05",2.785,2.95,2.68,2.88,55181800.0],["2026-01-06",2.92,2.92,2.705,2.87,44126900.0],["2026-01-07",2.805,2.88,2.755,2.79,33016400.0],["2026-01-08",2.76,3.04,2.73,2.89,50180300.0],["2026-01-09",2.91,3.01,2.77,2.8,38046700.0],["2026-01-12",2.78,3.04,2.77,3.03,48807600.0],["2026-01-13",3.115,3.24,3.04,3.11,59565900.0],["2026-01-14",3.19,3.2,2.91,2.94,65971100.0],["2026-01-15",2.97,2.98,2.81,2.84,34091800.0],["2026-01-16",2.835,3.04,2.81,2.95,42431000.0],["2026-01-20",2.75,2.805,2.65,2.67,46218900.0],["2026-01-21",2.71,2.8,2.59,2.69,34133200.0],["2026-01-22",2.76,2.8,2.66,2.66,20890100.0],["2026-01-23",2.69,2.87,2.6,2.74,36147000.0],["2026-01-26",2.72,2.73,2.58,2.59,31524400.0],["2026-01-27",2.56,2.66,2.5,2.6,36833800.0],["2026-01-28",2.62,2.68,2.51,2.6,33162000.0],["2026-01-29",2.545,2.56,2.4,2.45,34656100.0],["2026-01-30",2.375,2.465,2.28,2.34,36520200.0],["2026-02-02",2.27,2.35,2.24,2.26,35618300.0],["2026-02-03",2.3,2.395,2.18,2.3,39195500.0],["2026-02-04",2.27,2.29,1.94,2.03,48203900.0],["2026-02-05",1.897,1.98,1.68,1.705,53288500.0],["2026-02-06",1.905,2.18,1.88,2.14,59238900.0],["2026-02-09",2.05,2.3,2.04,2.26,49771100.0],["2026-02-10",2.24,2.29,2.18,2.2,34987100.0],["2026-02-11",2.23,2.25,2.12,2.17,30855500.0],["2026-02-12",2.17,2.19,2.01,2.07,32583600.0],["2026-02-13",2.115,2.22,2.05,2.14,37908500.0],["2026-02-17",2.09,2.13,2.011,2.1,27322000.0],["2026-02-18",2.075,2.17,2.035,2.06,21577700.0],["2026-02-19",2.03,2.1,1.945,2.08,22779300.0],["2026-02-20",2.07,2.16,2.025,2.03,25308500.0],["2026-02-23",1.97,2.07,1.94,2.04,24260600.0],["2026-02-24",1.99,2.21,1.99,2.2,31800400.0],["2026-02-25",2.285,2.4,2.26,2.31,44904400.0],["2026-02-26",2.3,2.36,2.25,2.33,27352500.0],["2026-02-27",2.25,2.26,2.13,2.2,23118900.0],["2026-03-02",2.135,2.24,2.11,2.15,35923200.0],["2026-03-03",2.05,2.08,1.94,1.99,30224000.0],["2026-03-04",2.09,2.3,2.09,2.24,35475000.0],["2026-03-05",2.19,2.3,2.12,2.22,26896800.0],["2026-03-06",2.12,2.14,2.0,2.04,29174800.0],["2026-03-09",2.03,2.12,1.97,2.11,30562000.0],["2026-03-10",2.13,2.27,2.115,2.16,26580100.0],["2026-03-11",2.19,2.335,2.185,2.24,37598300.0],["2026-03-12",2.19,2.256,2.14,2.22,25645900.0],["2026-03-13",2.28,2.36,2.181,2.24,30917000.0],["2026-03-16",2.36,2.39,2.18,2.26,32982800.0],["2026-03-17",2.23,2.41,2.225,2.37,33983100.0],["2026-03-18",2.33,2.41,2.27,2.32,27128700.0],["2026-03-19",2.24,2.4,2.17,2.39,37668600.0],["2026-03-20",2.35,2.41,2.15,2.17,46038800.0],["2026-03-23",2.22,2.37,2.22,2.31,27813400.0],["2026-03-24",2.3,2.34,2.16,2.21,26071500.0],["2026-03-25",2.27,2.35,2.19,2.21,41456600.0],["2026-03-26",2.16,2.25,2.03,2.05,36713300.0],["2026-03-27",2.0,2.01,1.88,1.95,30762000.0],["2026-03-30",2.0,2.0,1.795,1.84,38902300.0],["2026-03-31",1.86,1.98,1.86,1.95,50013400.0],["2026-04-01",1.99,2.03,1.93,1.98,42560800.0],["2026-04-02",1.88,1.99,1.84,1.98,37311100.0],["2026-04-06",2.07,2.16,2.0,2.16,15393000.0],["2026-04-07",2.06,2.116,2.005,2.04,24556700.0],["2026-04-08",2.16,2.18,2.06,2.11,39657500.0],["2026-04-09",2.085,2.16,2.04,2.1,24360100.0],["2026-04-10",2.1,2.17,2.09,2.14,19731800.0],["2026-04-13",2.09,2.36,2.07,2.35,37262300.0],["2026-04-14",2.42,2.89,2.42,2.84,52183100.0],["2026-04-15",2.88,2.91,2.75,2.84,28424000.0],["2026-04-16",2.84,2.87,2.7,2.74,21781000.0],["2026-04-17",2.83,3.0,2.78,2.88,27941100.0],["2026-04-20",2.88,2.97,2.81,2.88,20860300.0],["2026-04-21",2.94,2.95,2.8,2.8,23255600.0],["2026-04-22",2.9,3.1,2.9,3.04,22437700.0],["2026-04-23",3.18,3.55,3.11,3.24,64683000.0],["2026-04-24",3.5,3.5,3.25,3.29,40871000.0],["2026-04-27",3.32,3.33,3.05,3.14,23289000.0],["2026-04-28",3.01,3.04,2.84,2.89,24080900.0],["2026-04-29",2.86,2.89,2.7,2.74,20998800.0],["2026-04-30",2.86,3.06,2.82,3.03,31622400.0],["2026-05-01",3.1,3.16,3.03,3.09,20843600.0],["2026-05-04",3.1,3.28,3.09,3.25,24272100.0],["2026-05-05",3.32,3.56,3.24,3.53,32238100.0],["2026-05-06",3.69,4.19,3.64,4.12,62901800.0],["2026-05-07",3.94,4.11,3.74,4.01,40270100.0],["2026-05-08",4.06,4.16,3.83,3.97,31757300.0],["2026-05-11",3.58,4.5,3.56,4.3,61837800.0],["2026-05-12",4.15,4.21,3.76,4.07,33189800.0],["2026-05-13",4.11,4.29,3.84,4.15,32462600.0],["2026-05-14",4.08,4.66,4.05,4.61,49002700.0],["2026-05-15",4.38,4.49,4.21,4.39,32857000.0],["2026-05-18",4.55,4.65,3.96,4.18,42810200.0],["2026-05-19",4.055,4.25,3.89,4.21,26568000.0],["2026-05-20",4.265,4.35,4.11,4.23,27432700.0],["2026-05-21",4.24,4.7,4.17,4.64,39518000.0],["2026-05-22",4.655,5.03,4.57,4.81,40109700.0],["2026-05-26",5.1,5.33,5.0,5.13,46538100.0],["2026-05-27",5.17,5.6,5.0,5.505,53668900.0],["2026-05-28",5.375,5.74,5.28,5.62,33709500.0],["2026-05-29",5.58,5.87,5.25,5.68,41894100.0],["2026-06-01",5.58,6.21,5.396,6.1,48868900.0],["2026-06-02",6.12,6.45,6.03,6.14,47432100.0],["2026-06-03",6.08,6.45,5.97,6.15,46569400.0],["2026-06-04",5.83,6.18,5.66,5.93,51879300.0],["2026-06-05",5.3,5.44,4.81,5.13,113713100.0],["2026-06-08",5.39,5.8,5.25,5.66,71913800.0],["2026-06-09",5.89,6.355,5.17,5.42,96808900.0],["2026-06-10",5.39,5.72,5.22,5.25,50719600.0],["2026-06-11",5.28,5.57,5.04,5.52,48527400.0],["2026-06-12",5.55,6.06,5.51,5.59,54616200.0],["2026-06-15",5.98,6.04,5.55,5.66,41521800.0],["2026-06-16",5.58,6.32,5.53,5.96,64073100.0],["2026-06-17",5.955,6.42,5.92,5.97,65911500.0],["2026-06-18",6.28,6.37,5.942,6.29,87302100.0],["2026-06-22",6.655,7.37,6.58,6.66,109643500.0],["2026-06-23",6.17,6.875,6.04,6.6,60104800.0],["2026-06-24",6.84,6.9,5.85,6.12,68674700.0],["2026-06-25",6.34,6.41,5.495,5.87,51052600.0],["2026-06-26",5.67,6.15,5.5,6.03,122414600.0],["2026-06-29",6.05,6.19,5.41,5.78,39153600.0],["2026-06-30",5.63,5.82,5.47,5.74,33412000.0],["2026-07-01",5.47,5.58,5.04,5.38,38301000.0],["2026-07-02",5.42,5.46,4.52,4.59,49897300.0],["2026-07-06",4.755,5.1,4.72,4.84,36898347.004576],["2026-07-07",4.65,4.65,4.3,4.44,35067139.885632],["2026-07-08",4.32,4.62,4.3,4.56,27679688.508206],["2026-07-09",4.81,5.005,4.71,4.84,34122414.030203],["2026-07-10",4.9,4.925,4.56,4.65,22887808.237342],["2026-07-13",4.49,4.575,4.18,4.36,23309953.781493],["2026-07-14",4.585,4.75,4.42,4.49,25755965.146089],["2026-07-15",4.53,4.6,4.17,4.35,22497219.517215],["2026-07-16",4.19,4.21,3.85,3.935,34192406.975659],["2026-07-17",3.73,4.1,3.64,3.95,25320372.573394],["2026-07-20",4.08,4.38,4.05,4.34,28289395.889143],["2026-07-21",4.61,4.73,4.48,4.65,25924172.341778],["2026-07-22",4.51,4.905,4.51,4.69,25045352.340984],["2026-07-23",4.72,5.0497,4.705,4.81,30548526.366777],["2026-07-24",4.81,4.82,4.25,4.26,28705676.96759],["2026-07-27",4.36,4.37,3.93,4.05,24822520.52012],["2026-07-28",3.88,3.88,3.54,3.735,31112032.044388],["2026-07-29",3.7,3.71,3.17,3.18,42640438.03991],["2026-07-30",3.55,4.28,3.54,4.05,65846276.422999],["2026-07-31",4.305,4.335,3.885,3.97,38607522.470739],["2026-08-03",3.9,4.3,3.71,4.2,29652734.638459],["2026-08-04",4.26,4.33,4.08,4.11,28964412.327013],["2026-08-05",4.02,4.2,3.92,3.93,21772140.954923],["2026-08-06",3.785,3.96,3.71,3.82,23422968.460841],["2026-08-07",4.01,4.01,3.66,3.88,25946880.382611],["2026-08-10",3.85,3.87,3.395,3.4688,21959688.644324],["2026-08-11",3.525,3.525,3.28,3.29,26119673.596808],["2026-08-12",3.59,3.7,3.41,3.54,43899144.646492],["2026-08-13",3.465,3.67,3.29,3.31,37458760.737338],["2026-08-14",3.285,3.55,3.285,3.51,42427533.498744]]}