{"t":"LIDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-11",330.0,330.0,319.5,320.4,113.0],["2021-01-12",321.0,326.7,321.0,322.5,6110.0],["2021-01-13",348.3,348.3,316.2,322.5,293.0],["2021-01-14",328.2,434.7,319.5,398.7,177063.0],["2021-01-15",383.1,399.0,371.7,383.1,45993.0],["2021-01-19",390.0,390.0,364.5,371.7,25733.0],["2021-01-20",373.5,374.7,360.0,366.0,18193.0],["2021-01-21",366.3,369.0,352.8,361.8,30310.0],["2021-01-22",360.3,367.2,354.0,361.8,17770.0],["2021-01-25",372.0,379.5,360.3,375.9,22610.0],["2021-01-26",378.9,383.7,373.2,381.0,19920.0],["2021-01-27",364.5,367.8,351.0,355.5,18687.0],["2021-01-28",357.0,361.35,350.1,354.0,27490.0],["2021-01-29",351.3,354.9,348.0,351.0,14543.0],["2021-02-01",355.8,374.1,347.4,373.5,24730.0],["2021-02-02",374.4,386.4,374.4,384.6,18240.0],["2021-02-03",388.2,389.4,379.5,386.1,15283.0],["2021-02-04",389.7,390.0,384.0,389.1,8350.0],["2021-02-05",389.7,416.4,385.2,407.4,23787.0],["2021-02-08",408.0,416.1,402.3,411.3,35447.0],["2021-02-09",417.0,417.0,402.3,409.5,17220.0],["2021-02-10",416.1,416.1,386.7,401.1,12113.0],["2021-02-11",400.5,406.29,381.9,396.3,15167.0],["2021-02-12",402.0,416.1,397.5,409.8,24913.0],["2021-02-16",415.5,419.4,403.5,406.2,19063.0],["2021-02-17",393.3,393.3,325.8,334.5,229237.0],["2021-02-18",346.8,352.5,333.3,336.0,206107.0],["2021-02-19",336.0,352.8,329.1,330.0,102060.0],["2021-02-22",327.0,330.0,320.7,322.2,53830.0],["2021-02-23",315.0,316.5,302.7,312.3,69663.0],["2021-02-24",311.7,324.3,311.04,319.2,41600.0],["2021-02-25",314.4,324.0,307.5,315.3,45463.0],["2021-02-26",312.6,320.7,309.6,314.4,27033.0],["2021-03-01",318.9,319.32,310.8,312.6,27373.0],["2021-03-02",311.7,316.2,308.7,314.1,42930.0],["2021-03-03",313.5,313.5,301.5,303.6,29397.0],["2021-03-04",305.7,305.7,295.83,299.1,61917.0],["2021-03-05",299.4,308.4,295.5,305.4,71063.0],["2021-03-08",308.1,309.0,303.9,304.8,25893.0],["2021-03-09",305.4,307.5,303.0,303.9,10713.0],["2021-03-10",304.2,305.4,300.6,300.6,29080.0],["2021-03-11",303.3,308.46,299.7,306.0,25923.0],["2021-03-12",305.4,308.1,302.4,306.0,9010.0],["2021-03-15",307.8,312.9,306.6,306.6,14123.0],["2021-03-16",309.6,309.6,304.5,305.7,7383.0],["2021-03-17",305.7,306.0,301.5,303.0,12367.0],["2021-03-18",303.0,304.2,301.5,302.4,6097.0],["2021-03-19",302.4,306.3,302.4,304.5,8397.0],["2021-03-22",305.91,306.3,302.7,303.6,10163.0],["2021-03-23",302.7,303.6,299.1,301.8,25750.0],["2021-03-24",304.8,306.3,298.2,298.5,15407.0],["2021-03-25",295.98,300.51,294.0,300.3,10177.0],["2021-03-26",300.9,303.6,300.0,301.5,4297.0],["2021-03-29",303.6,303.6,299.1,300.0,4863.0],["2021-03-30",300.0,300.9,298.8,298.8,5450.0],["2021-03-31",300.9,301.5,299.1,300.0,25347.0],["2021-04-01",300.6,301.5,300.0,300.6,12153.0],["2021-04-05",300.0,300.9,298.8,298.8,10143.0],["2021-04-06",298.8,299.7,298.5,299.1,8327.0],["2021-04-07",299.7,300.0,299.1,299.1,4003.0],["2021-04-08",298.8,299.7,298.8,299.7,3987.0],["2021-04-09",299.1,299.4,298.5,299.4,3777.0],["2021-04-12",300.0,300.0,298.5,298.8,5893.0],["2021-04-13",298.5,299.4,298.5,298.8,4663.0],["2021-04-14",298.5,299.4,298.5,299.1,6483.0],["2021-04-15",299.4,300.3,298.89,300.0,5913.0],["2021-04-16",299.4,301.35,298.05,299.4,11763.0],["2021-04-19",298.5,299.7,298.5,299.4,15110.0],["2021-04-20",299.1,299.4,298.8,299.1,7723.0],["2021-04-21",298.8,300.24,298.8,299.1,2357.0],["2021-04-22",299.1,300.6,299.1,300.0,2063.0],["2021-04-23",299.1,300.3,299.1,300.0,7507.0],["2021-04-26",300.3,301.2,299.1,299.7,3327.0],["2021-04-27",300.0,300.3,298.8,299.7,4600.0],["2021-04-28",299.7,300.3,299.13,299.7,1337.0],["2021-04-29",299.4,300.6,299.1,299.4,2353.0],["2021-04-30",299.1,299.7,299.1,299.4,1963.0],["2021-05-03",300.6,301.2,299.43,300.6,32187.0],["2021-05-04",301.5,301.5,299.4,300.0,5103.0],["2021-05-05",300.3,300.6,299.4,299.4,11900.0],["2021-05-06",299.7,300.0,299.4,299.4,7447.0],["2021-05-07",299.4,300.0,299.4,299.7,5597.0],["2021-05-10",299.7,300.15,299.4,300.0,2747.0],["2021-05-11",299.7,299.7,299.25,299.4,4657.0],["2021-05-12",299.4,299.85,299.4,299.7,9037.0],["2021-05-13",299.4,300.3,299.4,299.4,4167.0],["2021-05-14",299.4,300.0,299.4,299.4,3787.0],["2021-05-17",299.4,300.0,299.4,299.7,3573.0],["2021-05-18",299.7,300.0,299.4,300.0,2330.0],["2021-05-19",299.4,300.0,299.4,299.4,6207.0],["2021-05-20",299.4,299.7,299.4,299.7,600.0],["2021-05-21",299.7,299.7,299.4,299.4,833.0],["2021-05-24",299.4,300.0,299.4,299.7,2040.0],["2021-05-25",299.4,300.6,299.4,299.7,11847.0],["2021-05-26",300.3,301.2,299.7,300.0,5257.0],["2021-05-27",301.2,301.2,299.64,300.15,1997.0],["2021-05-28",299.7,300.3,299.7,299.7,2493.0],["2021-06-01",300.0,300.45,299.7,300.0,3360.0],["2021-06-02",300.0,300.6,299.7,300.3,2377.0],["2021-06-03",300.0,301.2,300.0,300.0,1347.0],["2021-06-04",300.0,301.2,300.0,300.6,1037.0],["2021-06-07",300.3,301.2,300.0,300.3,1983.0],["2021-06-08",300.0,302.4,300.0,302.4,6133.0],["2021-06-09",301.5,303.0,301.2,302.1,5967.0],["2021-06-10",301.5,302.7,300.63,302.4,2457.0],["2021-06-11",302.4,302.4,300.9,301.5,1453.0],["2021-06-14",301.2,301.5,300.9,300.9,1427.0],["2021-06-15",300.9,301.8,300.6,301.2,570.0],["2021-06-16",300.6,301.5,300.3,300.6,2200.0],["2021-06-17",301.05,301.5,300.3,300.3,917.0],["2021-06-18",300.3,300.96,300.3,300.3,1043.0],["2021-06-21",301.2,301.2,300.3,300.3,3603.0],["2021-06-22",301.2,301.2,300.0,300.0,4757.0],["2021-06-23",300.3,300.51,300.0,300.0,8780.0],["2021-06-24",300.3,300.3,299.4,299.4,28047.0],["2021-06-25",299.7,300.0,299.4,299.7,10600.0],["2021-06-28",299.7,300.3,299.7,300.0,2160.0],["2021-06-29",300.0,300.3,300.0,300.0,1123.0],["2021-06-30",300.3,301.2,300.0,300.9,13043.0],["2021-07-01",300.6,301.5,300.0,300.6,1227.0],["2021-07-02",300.3,301.5,300.3,300.6,1403.0],["2021-07-06",301.5,301.5,300.3,300.6,700.0],["2021-07-07",300.6,301.5,300.3,300.3,1657.0],["2021-07-08",300.0,300.6,300.0,300.3,2417.0],["2021-07-09",300.3,301.23,300.3,300.3,1017.0],["2021-07-12",300.3,300.9,300.3,300.3,1743.0],["2021-07-13",300.3,300.9,300.3,300.6,1957.0],["2021-07-14",300.6,301.5,300.6,300.6,2993.0],["2021-07-15",300.9,301.05,300.3,300.6,27887.0],["2021-07-16",300.3,301.5,300.3,300.9,11570.0],["2021-07-19",300.3,300.6,300.0,300.0,6633.0],["2021-07-20",300.0,300.9,300.0,300.3,1783.0],["2021-07-21",300.3,301.5,300.3,301.5,28230.0],["2021-07-22",301.5,302.1,301.5,301.8,33810.0],["2021-07-23",302.1,302.1,301.8,302.1,16800.0],["2021-07-26",302.1,302.1,301.8,301.8,55287.0],["2021-07-27",301.8,302.1,301.5,302.1,62360.0],["2021-07-28",301.8,301.8,301.5,301.5,5507.0],["2021-07-29",301.8,302.1,301.5,301.5,16270.0],["2021-07-30",301.5,302.1,301.5,302.1,3120.0],["2021-08-02",302.1,302.1,301.8,301.8,15223.0],["2021-08-03",301.8,302.4,301.8,302.1,5680.0],["2021-08-04",302.1,302.25,301.8,302.1,10583.0],["2021-08-05",302.1,302.25,301.8,301.8,70480.0],["2021-08-06",302.4,302.4,301.5,302.4,23587.0],["2021-08-09",295.5,297.9,291.0,296.4,16123.0],["2021-08-10",294.3,300.15,289.2,290.1,10717.0],["2021-08-11",291.3,297.0,291.3,294.3,4160.0],["2021-08-12",293.4,297.3,277.5,278.4,8963.0],["2021-08-13",277.2,282.0,255.3,265.5,7857.0],["2021-08-16",265.2,271.8,256.8,257.4,3447.0],["2021-08-17",256.8,277.5,256.2,269.1,7897.0],["2021-08-18",279.3,279.9,249.0,276.0,11473.0],["2021-08-19",274.2,281.7,261.0,264.3,5827.0],["2021-08-20",270.0,270.0,258.0,258.6,4680.0],["2021-08-23",260.7,284.1,260.7,263.7,4677.0],["2021-08-24",261.3,268.2,253.2,263.7,6533.0],["2021-08-25",266.1,282.9,264.0,279.9,5263.0],["2021-08-26",282.6,283.5,273.0,280.2,2620.0],["2021-08-27",284.1,284.7,273.3,276.9,5340.0],["2021-08-30",280.2,280.2,267.0,279.0,4657.0],["2021-08-31",279.0,280.2,267.3,278.4,6507.0],["2021-09-01",280.2,280.2,273.0,275.1,3027.0],["2021-09-02",276.0,290.7,269.1,281.1,6913.0],["2021-09-03",284.4,325.5,275.7,321.9,14240.0],["2021-09-07",331.5,333.0,265.2,267.9,15917.0],["2021-09-08",270.3,271.41,247.8,249.6,13153.0],["2021-09-09",254.7,254.7,240.6,245.4,8867.0],["2021-09-10",249.3,252.3,235.5,237.0,6190.0],["2021-09-13",242.1,249.0,227.4,240.6,6137.0],["2021-09-14",243.0,246.75,228.0,229.5,4807.0],["2021-09-15",234.0,234.0,210.0,216.0,16067.0],["2021-09-16",216.0,367.5,210.0,294.9,425973.0],["2021-09-17",263.25,270.9,236.1,261.0,73703.0],["2021-09-20",253.5,282.9,250.8,269.4,57300.0],["2021-09-21",271.2,296.4,267.0,289.8,44983.0],["2021-09-22",285.0,293.4,261.3,275.4,29953.0],["2021-09-23",289.2,297.0,256.5,262.95,41617.0],["2021-09-24",255.0,258.99,229.95,231.3,25557.0],["2021-09-27",234.0,245.1,225.0,228.3,19277.0],["2021-09-28",222.0,222.0,180.3,182.1,192340.0],["2021-09-29",184.8,199.2,172.5,176.4,75640.0],["2021-09-30",178.2,178.23,162.6,164.1,32123.0],["2021-10-01",168.0,168.0,150.9,153.3,40293.0],["2021-10-04",153.0,155.7,138.9,139.2,34063.0],["2021-10-05",140.1,142.71,129.3,130.2,32400.0],["2021-10-06",129.6,151.95,122.4,145.5,80723.0],["2021-10-07",150.0,153.0,133.8,136.5,25173.0],["2021-10-08",141.3,141.3,129.3,132.6,28733.0],["2021-10-11",132.6,138.69,125.1,126.6,20607.0],["2021-10-12",127.5,133.2,123.0,124.2,32520.0],["2021-10-13",126.0,130.8,123.0,130.8,22850.0],["2021-10-14",132.0,140.1,129.6,135.0,22370.0],["2021-10-15",135.0,136.8,129.0,129.6,15543.0],["2021-10-18",129.9,139.2,128.7,136.2,20597.0],["2021-10-19",138.0,139.5,133.5,134.7,12320.0],["2021-10-20",134.1,134.7,125.7,126.3,19657.0],["2021-10-21",126.0,129.3,124.8,126.6,13603.0],["2021-10-22",126.9,127.8,124.5,126.0,13967.0],["2021-10-25",134.7,135.0,128.7,133.5,60003.0],["2021-10-26",161.4,275.7,157.5,165.0,2483910.0],["2021-10-27",161.4,162.6,145.5,162.0,176807.0],["2021-10-28",157.5,173.1,150.3,160.2,102767.0],["2021-10-29",162.0,162.3,152.4,155.1,55097.0],["2021-11-01",153.9,163.5,153.03,161.4,37917.0],["2021-11-02",159.9,161.1,150.6,152.4,48083.0],["2021-11-03",152.4,154.2,147.0,153.6,42327.0],["2021-11-04",153.6,155.7,147.3,147.9,38220.0],["2021-11-05",147.9,156.0,145.8,156.0,35880.0],["2021-11-08",156.3,173.4,155.1,171.9,82267.0],["2021-11-09",184.8,204.57,175.8,194.4,170623.0],["2021-11-10",193.5,194.4,180.3,185.4,50793.0],["2021-11-11",198.9,206.4,187.8,195.6,70243.0],["2021-11-12",177.9,180.6,165.0,173.7,69707.0],["2021-11-15",171.3,174.0,160.5,165.6,43347.0],["2021-11-16",168.3,173.7,160.2,161.4,26507.0],["2021-11-17",159.9,164.7,154.2,155.1,18933.0],["2021-11-18",154.5,158.07,143.7,151.8,45120.0],["2021-11-19",146.1,156.0,145.53,151.2,16123.0],["2021-11-22",150.6,152.7,141.45,149.4,25977.0],["2021-11-23",149.4,150.75,138.6,141.0,19423.0],["2021-11-24",141.6,153.0,137.1,152.1,17067.0],["2021-11-26",145.8,159.0,144.3,156.6,13413.0],["2021-11-29",152.1,160.2,151.8,155.7,18410.0],["2021-11-30",155.7,171.0,154.8,167.1,82943.0],["2021-12-01",165.0,174.0,162.54,173.4,25703.0],["2021-12-02",167.1,168.9,155.85,157.5,18173.0],["2021-12-03",158.7,163.5,150.0,158.1,25433.0],["2021-12-06",153.33,153.9,132.3,138.0,63827.0],["2021-12-07",141.9,150.6,140.1,147.0,29307.0],["2021-12-08",148.5,157.5,147.3,156.9,21240.0],["2021-12-09",157.2,163.2,148.2,150.0,33467.0],["2021-12-10",150.0,163.2,146.46,162.3,37097.0],["2021-12-13",161.7,162.6,153.9,157.5,24573.0],["2021-12-14",153.3,170.52,153.15,165.9,25650.0],["2021-12-15",165.0,168.0,158.4,163.5,27153.0],["2021-12-16",165.6,177.75,163.65,169.8,29153.0],["2021-12-17",165.0,181.2,161.7,179.7,241117.0],["2021-12-20",173.1,181.8,167.7,180.6,24623.0],["2021-12-21",179.4,182.1,172.5,177.6,22617.0],["2021-12-22",178.5,178.5,158.4,159.9,20830.0],["2021-12-23",159.9,167.7,158.7,167.1,13117.0],["2021-12-27",166.2,172.5,161.7,168.6,12687.0],["2021-12-28",167.7,171.21,159.6,162.9,9417.0],["2021-12-29",161.1,163.2,154.5,155.1,10493.0],["2021-12-30",152.4,158.4,152.4,154.8,17823.0],["2021-12-31",153.0,156.3,145.2,145.2,21107.0],["2022-01-03",149.4,160.5,144.0,157.5,14770.0],["2022-01-04",155.85,158.4,150.6,153.0,10723.0],["2022-01-05",152.7,155.4,145.5,146.7,13790.0],["2022-01-06",147.0,148.5,138.3,140.1,15823.0],["2022-01-07",138.9,141.6,132.6,134.1,12497.0],["2022-01-10",131.7,133.2,120.6,123.6,31083.0],["2022-01-11",125.4,129.0,120.0,124.5,17103.0],["2022-01-12",126.0,128.1,120.9,121.2,18807.0],["2022-01-13",120.3,122.1,111.0,111.3,28183.0],["2022-01-14",111.9,112.8,97.95,102.6,31417.0],["2022-01-18",105.0,106.2,96.0,96.3,17720.0],["2022-01-19",94.8,96.6,90.3,91.8,23757.0],["2022-01-20",93.0,102.6,92.1,95.1,12677.0],["2022-01-21",96.6,96.6,85.5,86.7,16160.0],["2022-01-24",81.3,98.4,81.3,96.0,26420.0],["2022-01-25",92.4,95.4,86.4,88.5,17433.0],["2022-01-26",93.0,93.9,88.5,88.65,12940.0],["2022-01-27",88.5,90.6,79.5,80.4,12087.0],["2022-01-28",77.7,85.5,77.7,83.1,13803.0],["2022-01-31",82.2,90.9,81.3,86.7,15193.0],["2022-02-01",90.6,90.6,85.5,89.7,13543.0],["2022-02-02",91.5,94.2,80.4,82.8,15113.0],["2022-02-03",81.0,84.6,80.25,84.3,6327.0],["2022-02-04",84.3,87.3,79.2,87.0,15027.0],["2022-02-07",87.9,90.0,82.5,83.1,27737.0],["2022-02-08",87.3,101.7,84.0,91.5,86527.0],["2022-02-09",91.5,95.7,88.5,95.7,21583.0],["2022-02-10",94.5,101.1,93.3,99.0,20347.0],["2022-02-11",99.0,105.0,90.0,92.1,23783.0],["2022-02-14",92.4,98.1,92.1,94.2,13533.0],["2022-02-15",96.3,103.5,94.5,101.4,18060.0],["2022-02-16",101.1,107.7,99.9,101.7,13653.0],["2022-02-17",101.4,102.3,95.1,96.6,6747.0],["2022-02-18",94.5,96.96,93.0,94.5,7530.0],["2022-02-22",92.1,94.2,85.5,86.4,17407.0],["2022-02-23",87.9,89.7,85.8,86.4,10700.0],["2022-02-24",85.5,98.7,84.0,98.7,13787.0],["2022-02-25",97.8,99.9,94.5,96.6,10607.0],["2022-02-28",96.6,102.0,95.4,99.6,10540.0],["2022-03-01",98.1,102.6,96.9,99.9,9247.0],["2022-03-02",100.2,107.4,97.2,107.4,14523.0],["2022-03-03",108.0,109.5,99.3,99.6,9303.0],["2022-03-04",98.4,101.1,90.0,90.6,14997.0],["2022-03-07",90.0,114.6,90.0,103.8,37980.0],["2022-03-08",103.8,110.4,95.7,106.5,29503.0],["2022-03-09",108.3,112.8,107.55,108.6,15537.0],["2022-03-10",107.4,124.8,106.5,123.0,31470.0],["2022-03-11",125.1,133.2,123.69,131.7,23497.0],["2022-03-14",131.7,144.0,130.8,134.1,25047.0],["2022-03-15",133.5,141.6,128.4,133.2,19377.0],["2022-03-16",133.2,142.5,132.75,142.2,33897.0],["2022-03-17",141.0,156.0,139.56,154.8,40027.0],["2022-03-18",151.8,159.0,150.0,156.6,33283.0],["2022-03-21",154.8,168.3,153.6,162.9,39697.0],["2022-03-22",163.5,175.5,163.5,167.1,35207.0],["2022-03-23",164.1,165.0,149.7,160.5,27057.0],["2022-03-24",160.5,172.5,157.2,169.5,15090.0],["2022-03-25",170.4,170.4,157.65,158.7,13347.0],["2022-03-28",156.3,162.6,144.0,147.0,19067.0],["2022-03-29",133.8,157.47,132.0,152.7,27303.0],["2022-03-30",144.96,169.8,144.6,162.0,24127.0],["2022-03-31",161.7,170.7,156.06,164.1,16790.0],["2022-04-01",165.6,177.42,165.0,175.8,25533.0],["2022-04-04",178.2,179.7,168.6,171.9,14770.0],["2022-04-05",172.5,173.25,161.1,170.1,15790.0],["2022-04-06",166.2,167.4,156.3,160.8,14467.0],["2022-04-07",162.0,164.1,156.0,162.3,8847.0],["2022-04-08",163.2,166.8,159.6,162.9,14317.0],["2022-04-11",162.0,163.8,156.0,158.4,8513.0],["2022-04-12",160.2,175.5,154.8,157.2,67217.0],["2022-04-13",154.8,159.6,150.9,156.9,15667.0],["2022-04-14",158.1,158.1,144.9,145.5,20220.0],["2022-04-18",143.1,144.3,136.8,139.5,12667.0],["2022-04-19",140.1,149.7,138.6,149.7,12737.0],["2022-04-20",148.5,158.7,143.7,158.4,17633.0],["2022-04-21",159.9,163.5,148.5,152.1,13367.0],["2022-04-22",150.9,154.5,145.2,151.2,11570.0],["2022-04-25",148.2,172.95,147.0,167.4,24437.0],["2022-04-26",166.8,167.55,156.9,158.4,15983.0],["2022-04-27",156.9,164.1,152.7,155.1,16767.0],["2022-04-28",154.5,160.8,145.8,159.6,21737.0],["2022-04-29",158.4,166.2,152.7,153.3,17680.0],["2022-05-02",154.5,162.6,154.02,162.3,13833.0],["2022-05-03",161.7,168.9,159.3,168.6,16243.0],["2022-05-04",168.0,173.4,159.0,169.5,17307.0],["2022-05-05",168.0,168.0,154.5,156.9,13933.0],["2022-05-06",156.0,158.4,145.8,158.4,12980.0],["2022-05-09",154.2,157.2,138.9,139.5,24770.0],["2022-05-10",142.8,145.65,126.0,126.3,26993.0],["2022-05-11",123.9,129.84,120.0,120.9,26267.0],["2022-05-12",118.5,132.9,115.2,129.0,26273.0],["2022-05-13",129.3,149.1,128.7,147.6,32220.0],["2022-05-16",145.5,177.0,138.6,165.0,76727.0],["2022-05-17",172.8,174.0,159.45,168.0,26277.0],["2022-05-18",163.5,169.2,157.2,162.9,23440.0],["2022-05-19",160.5,166.2,160.2,161.1,20523.0],["2022-05-20",164.7,166.8,153.3,157.2,25467.0],["2022-05-23",154.8,155.85,147.9,152.4,19893.0],["2022-05-24",150.6,151.5,142.5,146.1,21477.0],["2022-05-25",146.1,156.3,146.1,155.1,17703.0],["2022-05-26",156.9,161.4,150.6,159.0,18717.0],["2022-05-27",160.8,169.8,159.9,165.3,28183.0],["2022-05-31",162.6,180.6,161.4,175.8,56610.0],["2022-06-01",169.5,181.8,169.2,172.2,28197.0],["2022-06-02",171.9,189.9,171.6,177.3,31777.0],["2022-06-03",176.7,178.5,165.3,170.7,20453.0],["2022-06-06",169.5,169.5,109.5,110.1,110460.0],["2022-06-07",111.0,117.9,97.8,105.0,70103.0],["2022-06-08",103.2,106.5,98.1,98.4,29613.0],["2022-06-09",100.2,100.2,89.7,90.0,35880.0],["2022-06-10",88.2,93.57,87.0,90.0,27307.0],["2022-06-13",86.1,86.7,75.3,75.9,44887.0],["2022-06-14",77.1,81.6,76.35,79.2,22390.0],["2022-06-15",82.2,88.2,80.1,86.7,22193.0],["2022-06-16",81.9,88.68,81.3,87.3,20650.0],["2022-06-17",87.6,92.1,86.7,89.4,59540.0],["2022-06-21",89.1,89.4,79.5,80.1,30787.0],["2022-06-22",79.8,80.1,74.1,74.4,28233.0],["2022-06-23",73.8,75.0,70.8,74.1,21210.0],["2022-06-24",75.6,77.1,66.6,69.9,114133.0],["2022-06-27",70.5,71.4,65.4,67.65,31250.0],["2022-06-28",69.0,69.0,58.8,59.7,40677.0],["2022-06-29",60.0,60.0,50.1,52.8,45787.0],["2022-06-30",51.9,61.8,51.6,57.3,47467.0],["2022-07-01",57.0,58.95,55.2,57.0,19763.0],["2022-07-05",56.7,61.2,53.1,60.3,40137.0],["2022-07-06",61.2,63.45,58.5,61.5,20637.0],["2022-07-07",61.8,66.0,60.3,63.3,21343.0],["2022-07-08",63.0,64.5,60.45,62.4,11877.0],["2022-07-11",61.5,61.77,58.8,59.1,12627.0],["2022-07-12",58.8,61.35,57.6,61.2,12957.0],["2022-07-13",61.2,63.45,59.7,60.3,10367.0],["2022-07-14",60.0,60.3,55.8,56.1,15597.0],["2022-07-15",59.1,59.1,54.15,57.0,15097.0],["2022-07-18",58.5,62.7,57.6,60.3,16950.0],["2022-07-19",60.3,71.4,60.3,70.8,43613.0],["2022-07-20",72.3,72.6,67.8,68.7,23230.0],["2022-07-21",69.9,69.9,63.6,64.2,13697.0],["2022-07-22",63.6,63.9,60.0,60.3,14477.0],["2022-07-25",60.3,60.6,56.7,57.6,12480.0],["2022-07-26",57.6,60.75,55.65,58.8,10987.0],["2022-07-27",60.3,65.1,58.5,64.2,19550.0],["2022-07-28",64.2,67.5,62.1,66.6,17753.0],["2022-07-29",66.3,73.5,65.1,67.2,31937.0],["2022-08-01",67.2,67.5,63.9,66.9,9780.0],["2022-08-02",66.6,73.2,65.4,71.7,15933.0],["2022-08-03",70.8,76.5,70.5,76.2,12593.0],["2022-08-04",76.5,79.2,75.9,77.4,11577.0],["2022-08-05",76.5,78.45,74.4,78.3,11270.0],["2022-08-08",79.2,79.5,73.05,73.8,12867.0],["2022-08-09",73.8,74.1,69.3,70.8,9283.0],["2022-08-10",72.6,79.5,72.3,78.0,20683.0],["2022-08-11",78.6,81.6,75.9,79.2,27403.0],["2022-08-12",81.0,81.0,78.3,79.5,11017.0],["2022-08-15",80.1,88.8,79.2,88.5,41643.0],["2022-08-16",81.3,87.0,66.6,67.2,73977.0],["2022-08-17",69.3,69.3,59.7,61.8,42033.0],["2022-08-18",61.2,61.5,55.2,55.5,66733.0],["2022-08-19",54.6,56.1,53.7,53.85,18777.0],["2022-08-22",54.0,54.9,51.0,53.1,37257.0],["2022-08-23",52.2,54.9,51.0,51.6,28983.0],["2022-08-24",53.1,54.0,51.6,52.5,26653.0],["2022-08-25",52.5,54.15,52.2,53.7,23240.0],["2022-08-26",54.0,54.75,51.75,53.1,23400.0],["2022-08-29",52.2,53.7,49.5,50.1,22090.0],["2022-08-30",50.1,51.3,48.6,49.2,28540.0],["2022-08-31",49.2,50.4,45.3,46.2,108713.0],["2022-09-01",45.3,46.5,44.4,45.6,30033.0],["2022-09-02",46.2,47.1,44.4,45.0,22867.0],["2022-09-06",45.6,47.7,44.25,45.9,21480.0],["2022-09-07",46.8,49.35,45.9,48.0,22143.0],["2022-09-08",48.0,48.0,42.6,43.8,27737.0],["2022-09-09",44.4,46.2,44.4,45.3,21363.0],["2022-09-12",45.3,47.4,44.1,46.2,21540.0],["2022-09-13",45.3,45.6,42.3,42.6,17463.0],["2022-09-14",42.9,43.8,40.8,43.2,22350.0],["2022-09-15",43.2,43.8,41.4,41.4,18557.0],["2022-09-16",41.4,41.7,39.0,39.9,37107.0],["2022-09-19",39.9,41.7,37.8,39.3,19140.0],["2022-09-20",39.6,39.6,36.6,37.2,14677.0],["2022-09-21",37.2,37.2,34.8,35.4,15927.0],["2022-09-22",35.4,42.6,33.0,34.8,152580.0],["2022-09-23",33.0,36.9,31.92,36.6,34187.0],["2022-09-26",36.6,37.65,35.1,35.7,14287.0],["2022-09-27",35.4,36.75,34.2,35.1,13967.0],["2022-09-28",34.8,37.5,34.5,36.6,15537.0],["2022-09-29",36.6,36.6,33.3,33.9,13407.0],["2022-09-30",34.2,35.7,33.0,33.3,12577.0],["2022-10-03",34.2,34.5,31.8,33.3,16857.0],["2022-10-04",35.7,35.7,33.6,34.5,24203.0],["2022-10-05",34.5,35.4,32.55,35.1,15287.0],["2022-10-06",33.9,35.7,33.9,35.4,12973.0],["2022-10-07",34.8,35.7,34.5,35.1,8153.0],["2022-10-10",35.4,35.4,33.6,34.2,12733.0],["2022-10-11",34.2,34.2,31.8,32.1,13050.0],["2022-10-12",32.4,32.4,30.27,31.2,13430.0],["2022-10-13",30.6,31.2,28.65,30.6,16260.0],["2022-10-14",30.9,30.9,26.04,26.88,28523.0],["2022-10-17",28.23,28.23,24.36,25.44,34483.0],["2022-10-18",25.5,26.07,23.91,25.5,22413.0],["2022-10-19",25.62,25.62,24.27,24.93,17323.0],["2022-10-20",24.99,26.7,24.6,25.35,13293.0],["2022-10-21",25.8,25.8,24.45,25.2,13630.0],["2022-10-24",26.1,26.1,24.3,25.05,12640.0],["2022-10-25",25.2,27.42,24.9,27.0,19573.0],["2022-10-26",27.0,28.89,26.1,27.75,18943.0],["2022-10-27",27.75,28.65,26.25,26.31,7363.0],["2022-10-28",26.1,27.9,26.04,27.0,12017.0],["2022-10-31",27.0,27.75,25.8,26.13,8387.0],["2022-11-01",26.91,27.6,26.31,26.76,10820.0],["2022-11-02",26.16,26.94,23.7,24.48,21653.0],["2022-11-03",25.5,25.8,24.0,24.54,9047.0],["2022-11-04",25.5,25.5,22.8,23.4,14013.0],["2022-11-07",24.0,24.0,22.8,23.7,11207.0],["2022-11-08",23.97,25.8,23.7,24.03,25557.0],["2022-11-09",24.39,25.5,22.59,22.8,13920.0],["2022-11-10",23.79,24.3,22.83,23.55,23573.0],["2022-11-11",24.0,24.9,23.4,23.82,26277.0],["2022-11-14",24.3,26.7,23.7,25.77,36177.0],["2022-11-15",25.8,33.0,25.8,28.8,69983.0],["2022-11-16",29.19,29.58,25.74,26.19,37717.0],["2022-11-17",25.2,26.4,24.9,25.47,16783.0],["2022-11-18",26.4,28.2,25.2,25.53,24700.0],["2022-11-21",24.9,25.5,20.1,22.59,43857.0],["2022-11-22",23.19,23.4,21.66,23.1,13740.0],["2022-11-23",23.49,25.47,22.5,24.99,11963.0],["2022-11-25",25.05,39.0,25.05,37.5,476180.0],["2022-11-28",33.6,34.8,33.0,34.2,75997.0],["2022-11-29",33.0,33.0,26.22,27.33,57197.0],["2022-11-30",27.99,29.25,25.74,26.7,90400.0],["2022-12-01",27.45,29.76,27.21,27.33,26263.0],["2022-12-02",26.79,33.3,26.7,32.7,41333.0],["2022-12-05",33.0,33.9,30.6,31.2,30860.0],["2022-12-06",30.6,31.2,27.72,28.29,20403.0],["2022-12-07",28.5,30.3,27.39,27.42,22243.0],["2022-12-08",28.74,28.74,26.25,27.0,22460.0],["2022-12-09",27.3,30.9,26.4,28.05,15053.0],["2022-12-12",27.0,28.44,26.4,26.67,17447.0],["2022-12-13",28.8,28.86,25.2,25.5,22063.0],["2022-12-14",26.01,27.03,24.33,24.87,20453.0],["2022-12-15",24.21,25.71,22.35,23.79,28923.0],["2022-12-16",23.7,25.11,23.01,23.7,192980.0],["2022-12-19",24.18,24.9,20.67,20.7,23247.0],["2022-12-20",20.7,21.66,19.62,20.31,15810.0],["2022-12-21",20.52,20.52,13.8,16.86,100690.0],["2022-12-22",17.1,17.1,14.1,15.03,30817.0],["2022-12-23",15.9,17.1,15.0,16.23,26383.0],["2022-12-27",16.5,16.5,14.1,15.06,26397.0],["2022-12-28",16.2,16.2,14.16,15.0,15917.0],["2022-12-29",14.85,16.11,14.55,15.0,35560.0],["2022-12-30",15.0,16.05,14.25,14.43,36837.0],["2023-01-03",15.6,17.4,15.3,16.47,22490.0],["2023-01-04",16.5,18.39,16.05,17.88,17043.0],["2023-01-05",17.88,18.09,16.05,16.71,13897.0],["2023-01-06",17.7,17.7,15.69,16.53,15860.0],["2023-01-09",17.19,18.18,16.44,17.16,22167.0],["2023-01-10",17.01,17.88,16.53,17.4,14123.0],["2023-01-11",18.18,18.18,17.4,17.88,14930.0],["2023-01-12",18.09,18.78,16.8,18.54,17160.0],["2023-01-13",18.54,19.23,17.7,18.78,12590.0],["2023-01-17",20.4,21.15,19.71,21.0,17690.0],["2023-01-18",21.6,22.47,20.4,20.73,14020.0],["2023-01-19",20.58,21.0,18.27,18.27,21283.0],["2023-01-20",19.26,19.26,18.0,18.51,10287.0],["2023-01-23",19.14,21.15,18.3,20.04,27100.0],["2023-01-24",19.98,20.61,19.2,19.5,12390.0],["2023-01-25",19.5,19.8,18.3,18.75,18133.0],["2023-01-26",19.2,19.38,18.6,19.14,13203.0],["2023-01-27",19.23,20.55,18.6,20.1,16833.0],["2023-01-30",19.83,20.1,18.84,18.84,11520.0],["2023-01-31",18.9,20.04,18.63,18.75,29713.0],["2023-02-01",19.77,22.47,18.63,21.45,39577.0],["2023-02-02",22.47,24.6,21.75,24.48,63593.0],["2023-02-03",24.36,27.6,24.3,26.31,31820.0],["2023-02-06",26.88,28.5,23.61,24.42,36977.0],["2023-02-07",25.29,25.29,22.83,24.3,16240.0],["2023-02-08",24.66,25.8,23.7,24.0,17483.0],["2023-02-09",24.51,25.2,21.27,21.39,21323.0],["2023-02-10",21.03,21.27,20.1,20.88,12943.0],["2023-02-13",20.4,20.4,19.5,19.74,12393.0],["2023-02-14",20.28,21.57,19.53,21.0,18860.0],["2023-02-15",21.45,24.6,21.03,23.46,12617.0],["2023-02-16",21.66,23.31,21.0,21.0,12383.0],["2023-02-17",20.97,21.06,19.5,20.19,15243.0],["2023-02-21",20.1,20.4,18.9,19.2,9903.0],["2023-02-22",19.44,20.31,18.63,19.23,15027.0],["2023-02-23",20.28,20.28,18.18,18.6,14877.0],["2023-02-24",18.3,18.45,17.43,18.0,12063.0],["2023-02-27",18.3,18.9,17.7,18.0,8683.0],["2023-02-28",17.85,19.11,17.52,17.73,22563.0],["2023-03-01",17.55,18.0,15.9,16.29,13890.0],["2023-03-02",16.5,17.04,15.3,16.5,16413.0],["2023-03-03",16.8,18.18,16.5,16.98,18173.0],["2023-03-06",17.1,17.55,15.6,16.17,18563.0],["2023-03-07",16.5,17.31,15.6,16.92,12973.0],["2023-03-08",17.1,17.4,16.08,16.44,18633.0],["2023-03-09",16.41,17.34,15.36,15.51,13387.0],["2023-03-10",15.3,16.74,13.86,14.28,28373.0],["2023-03-13",14.7,15.3,13.65,13.8,15533.0],["2023-03-14",14.22,14.82,12.6,12.87,22953.0],["2023-03-15",13.2,13.92,12.75,13.05,10040.0],["2023-03-16",12.03,13.8,12.03,13.41,10450.0],["2023-03-17",12.63,13.29,11.1,11.1,34233.0],["2023-03-20",11.7,11.7,11.1,11.52,18360.0],["2023-03-21",11.46,12.42,11.22,12.09,20863.0],["2023-03-22",12.09,12.21,11.1,11.31,17863.0],["2023-03-23",11.88,12.0,10.77,10.89,19657.0],["2023-03-24",10.8,11.13,9.0,9.75,49187.0],["2023-03-27",9.66,9.9,8.7,9.33,27267.0],["2023-03-28",9.75,9.75,8.85,9.06,25220.0],["2023-03-29",9.6,9.72,8.4,8.82,30367.0],["2023-03-30",9.3,9.81,8.85,9.51,19450.0],["2023-03-31",9.81,9.81,9.09,9.45,30937.0],["2023-04-03",9.15,9.6,8.4,8.52,31837.0],["2023-04-04",9.0,9.6,8.7,9.3,28207.0],["2023-04-05",9.27,9.27,7.8,7.8,37990.0],["2023-04-06",7.8,7.83,7.14,7.26,25370.0],["2023-04-10",7.2,7.56,6.93,7.56,22580.0],["2023-04-11",7.47,7.68,7.23,7.53,14677.0],["2023-04-12",7.8,8.19,7.53,7.62,31857.0],["2023-04-13",7.95,8.01,6.39,7.26,46727.0],["2023-04-14",7.23,7.8,6.9,7.11,19930.0],["2023-04-17",7.41,18.3,7.2,9.6,874013.0],["2023-04-18",9.0,9.3,7.53,7.8,113200.0],["2023-04-19",8.04,8.04,6.9,7.29,79613.0],["2023-04-20",7.38,7.5,6.6,6.72,47310.0],["2023-04-21",6.72,6.87,6.0,6.09,72030.0],["2023-04-24",6.3,6.39,5.79,6.27,55137.0],["2023-04-25",6.27,7.08,5.91,6.39,60440.0],["2023-04-26",6.42,6.78,5.7,6.24,25307.0],["2023-04-27",6.15,6.42,5.85,6.24,21790.0],["2023-04-28",5.88,6.27,5.88,5.97,29717.0],["2023-05-01",6.0,6.03,5.55,5.7,44410.0],["2023-05-02",5.7,5.85,5.37,5.46,24367.0],["2023-05-03",5.46,5.58,5.07,5.16,33077.0],["2023-05-04",5.16,5.34,5.01,5.1,39647.0],["2023-05-05",5.28,6.15,5.22,5.58,52307.0],["2023-05-08",5.7,6.45,5.7,6.3,44440.0],["2023-05-09",6.36,6.45,5.58,5.79,23407.0],["2023-05-10",5.97,6.3,5.82,6.09,32020.0],["2023-05-11",6.24,6.48,5.55,6.24,25703.0],["2023-05-12",5.55,6.24,5.43,5.61,27207.0],["2023-05-15",5.7,6.0,5.4,6.0,19897.0],["2023-05-16",5.85,6.12,5.64,6.0,17677.0],["2023-05-17",5.82,5.97,5.4,5.46,51540.0],["2023-05-18",5.49,5.7,5.1,5.19,60307.0],["2023-05-19",5.37,5.37,4.77,4.86,64260.0],["2023-05-22",5.13,5.88,4.95,5.7,77697.0],["2023-05-23",5.7,6.06,5.49,6.0,48310.0],["2023-05-24",6.0,6.63,5.79,6.3,60233.0],["2023-05-25",6.09,6.3,5.52,5.61,18517.0],["2023-05-26",5.73,5.94,4.98,5.49,56863.0],["2023-05-30",5.64,6.27,5.46,6.15,31790.0],["2023-05-31",6.18,6.9,5.85,6.12,85270.0],["2023-06-01",6.09,6.57,6.0,6.36,27437.0],["2023-06-02",6.6,6.66,6.3,6.66,23900.0],["2023-06-05",6.72,6.9,5.13,5.34,46480.0],["2023-06-06",6.0,6.0,5.25,5.52,75290.0],["2023-06-07",5.82,6.45,5.55,5.7,45950.0],["2023-06-08",5.7,5.79,5.43,5.55,41980.0],["2023-06-09",5.58,5.73,5.49,5.64,41910.0],["2023-06-12",5.79,5.88,5.28,5.4,45867.0],["2023-06-13",5.46,6.06,5.19,5.94,72390.0],["2023-06-14",5.85,6.3,5.67,6.21,50683.0],["2023-06-15",6.24,6.9,5.94,6.9,71387.0],["2023-06-16",6.99,6.99,5.85,5.88,167713.0],["2023-06-20",6.0,6.0,5.4,5.58,76900.0],["2023-06-21",5.7,5.7,5.19,5.25,83747.0],["2023-06-22",5.37,5.73,5.28,5.55,64467.0],["2023-06-23",5.55,5.55,5.22,5.28,287027.0],["2023-06-26",5.25,5.49,5.25,5.34,19793.0],["2023-06-27",5.49,5.49,5.1,5.31,30040.0],["2023-06-28",5.25,5.67,5.25,5.46,34950.0],["2023-06-29",5.4,6.03,5.4,5.76,52350.0],["2023-06-30",5.61,5.91,5.4,5.4,23993.0],["2023-07-03",5.7,5.97,5.67,5.94,19630.0],["2023-07-05",5.52,5.94,5.22,5.76,34420.0],["2023-07-06",5.76,5.85,5.4,5.43,37493.0],["2023-07-07",5.55,5.7,5.49,5.64,12107.0],["2023-07-10",5.7,5.73,5.4,5.64,29483.0],["2023-07-11",5.7,6.0,5.64,5.85,28410.0],["2023-07-12",6.0,6.15,5.7,6.12,41190.0],["2023-07-13",6.15,6.72,6.06,6.72,93997.0],["2023-07-14",6.72,6.72,6.0,6.03,37290.0],["2023-07-17",6.03,6.6,6.0,6.33,21493.0],["2023-07-18",6.6,6.96,6.36,6.87,39227.0],["2023-07-19",6.9,7.14,6.42,6.66,34400.0],["2023-07-20",6.51,7.68,6.45,6.87,198173.0],["2023-07-21",6.87,6.96,6.21,6.39,48383.0],["2023-07-24",6.45,6.48,5.94,6.12,28787.0],["2023-07-25",6.3,7.29,6.03,6.78,82513.0],["2023-07-26",6.9,7.14,6.39,6.96,17673.0],["2023-07-27",7.05,7.2,6.6,6.66,112653.0],["2023-07-28",8.55,10.2,7.53,8.4,1444373.0],["2023-07-31",8.43,12.69,7.38,11.7,1072940.0],["2023-08-01",11.7,18.03,11.43,16.8,1336477.0],["2023-08-02",19.77,24.0,17.55,19.35,2281033.0],["2023-08-03",17.1,17.49,12.06,14.16,681100.0],["2023-08-04",14.16,14.28,11.55,13.02,304580.0],["2023-08-07",13.32,14.4,12.0,14.31,251127.0],["2023-08-08",12.93,13.8,12.0,13.5,189287.0],["2023-08-09",13.05,13.17,11.4,11.7,120827.0],["2023-08-10",11.4,11.46,8.76,9.6,229033.0],["2023-08-11",8.79,9.0,8.25,8.7,132843.0],["2023-08-14",8.76,10.77,8.4,9.0,161083.0],["2023-08-15",9.09,10.44,9.06,9.75,108657.0],["2023-08-16",9.75,9.9,8.4,8.49,103253.0],["2023-08-17",8.64,8.73,7.68,7.83,71437.0],["2023-08-18",7.65,9.15,7.53,9.15,57767.0],["2023-08-21",9.3,9.3,8.1,8.4,45990.0],["2023-08-22",8.28,8.91,8.28,8.49,38223.0],["2023-08-23",8.4,8.43,7.8,8.04,70890.0],["2023-08-24",8.4,8.4,7.65,8.1,28393.0],["2023-08-25",7.86,7.98,7.59,7.98,26983.0],["2023-08-28",8.1,8.4,7.83,7.98,36743.0],["2023-08-29",7.71,8.22,7.59,7.95,40847.0],["2023-08-30",7.95,7.95,7.5,7.86,29027.0],["2023-08-31",7.65,7.8,7.35,7.8,39240.0],["2023-09-01",7.83,8.04,7.47,7.83,30837.0],["2023-09-05",7.8,8.55,7.56,8.28,32420.0],["2023-09-06",8.37,8.37,7.65,7.71,32120.0],["2023-09-07",7.5,7.8,7.41,7.56,27537.0],["2023-09-08",7.56,7.56,6.6,7.35,63153.0],["2023-09-11",6.93,7.47,6.9,7.32,20867.0],["2023-09-12",7.2,7.35,6.96,7.02,18363.0],["2023-09-13",7.14,7.83,7.02,7.08,25220.0],["2023-09-14",7.26,7.5,7.11,7.2,16330.0],["2023-09-15",7.53,7.53,6.6,6.6,70323.0],["2023-09-18",6.45,6.57,6.0,6.0,37007.0],["2023-09-19",6.0,6.24,5.88,6.24,20460.0],["2023-09-20",6.21,6.6,6.15,6.33,22290.0],["2023-09-21",6.57,6.57,6.0,6.09,35387.0],["2023-09-22",6.06,6.27,6.0,6.0,23523.0],["2023-09-25",6.12,6.18,6.0,6.0,20503.0],["2023-09-26",6.0,6.42,6.0,6.18,22540.0],["2023-09-27",6.03,6.3,6.0,6.0,27870.0],["2023-09-28",6.06,6.15,6.0,6.03,23123.0],["2023-09-29",6.0,6.3,6.0,6.3,10910.0],["2023-10-02",6.27,6.27,5.97,6.03,34020.0],["2023-10-03",6.0,6.15,5.85,5.97,18380.0],["2023-10-04",5.85,6.21,5.55,5.91,25367.0],["2023-10-05",5.91,6.0,5.7,5.7,14380.0],["2023-10-06",5.82,6.3,5.82,6.09,16263.0],["2023-10-09",6.06,6.06,5.82,5.91,7997.0],["2023-10-10",6.15,6.33,6.0,6.33,19607.0],["2023-10-11",6.0,6.33,6.0,6.06,18543.0],["2023-10-12",6.15,6.3,6.06,6.3,14193.0],["2023-10-13",6.3,6.3,6.0,6.06,10313.0],["2023-10-16",6.06,6.27,6.0,6.06,11510.0],["2023-10-17",6.12,7.17,6.12,6.6,45930.0],["2023-10-18",6.9,7.05,6.33,6.42,13747.0],["2023-10-19",6.54,6.69,6.0,6.0,18887.0],["2023-10-20",6.0,6.63,6.0,6.27,28800.0],["2023-10-23",6.57,6.69,6.24,6.45,10177.0],["2023-10-24",6.6,6.9,6.33,6.69,19910.0],["2023-10-25",6.63,6.9,6.18,6.54,21457.0],["2023-10-26",6.54,6.87,6.24,6.63,12567.0],["2023-10-27",6.63,6.63,6.18,6.3,12500.0],["2023-10-30",6.57,6.6,6.09,6.21,14947.0],["2023-10-31",6.15,6.45,6.15,6.15,18790.0],["2023-11-01",6.06,6.18,5.4,5.52,54907.0],["2023-11-02",6.12,6.12,5.52,5.91,24333.0],["2023-11-03",6.24,6.24,5.1,6.03,36847.0],["2023-11-06",6.15,6.15,5.94,6.0,12037.0],["2023-11-07",6.0,6.15,5.73,5.91,13780.0],["2023-11-08",5.88,6.0,5.7,5.91,7253.0],["2023-11-09",6.18,6.18,5.46,5.58,18897.0],["2023-11-10",5.58,5.64,5.13,5.4,20617.0],["2023-11-13",6.3,6.54,5.55,5.94,21563.0],["2023-11-14",5.64,5.91,5.49,5.61,17313.0],["2023-11-15",5.4,5.73,5.16,5.34,29930.0],["2023-11-16",5.16,5.37,4.8,4.95,53027.0],["2023-11-17",4.95,5.1,4.59,4.83,27777.0],["2023-11-20",4.95,5.31,4.65,5.16,31933.0],["2023-11-21",5.37,5.37,4.77,4.77,12320.0],["2023-11-22",4.95,4.95,4.53,4.53,28757.0],["2023-11-24",4.65,4.89,4.5,4.62,11300.0],["2023-11-27",4.89,5.1,4.62,4.62,21353.0],["2023-11-28",4.92,4.92,4.56,4.68,8100.0],["2023-11-29",4.2,4.8,4.2,4.62,31077.0],["2023-11-30",4.62,4.77,4.44,4.53,21920.0],["2023-12-01",4.44,4.65,4.44,4.5,14280.0],["2023-12-04",4.59,4.65,4.14,4.26,32900.0],["2023-12-05",4.2,4.38,3.6,3.75,44300.0],["2023-12-06",3.9,4.11,3.87,4.05,24307.0],["2023-12-07",3.9,4.05,3.72,3.78,26300.0],["2023-12-08",3.84,3.93,3.75,3.84,22273.0],["2023-12-11",3.9,3.9,3.6,3.78,35927.0],["2023-12-12",3.84,3.84,3.45,3.57,21230.0],["2023-12-13",3.6,3.66,3.3,3.54,55313.0],["2023-12-14",3.51,3.6,3.3,3.3,69987.0],["2023-12-15",3.3,3.33,3.03,3.06,66077.0],["2023-12-18",3.06,3.12,2.94,3.03,52753.0],["2023-12-19",2.4,2.52,1.83,2.1,317237.0],["2023-12-20",1.86,2.04,1.68,2.01,392163.0],["2023-12-21",1.98,2.04,1.86,2.04,98397.0],["2023-12-22",1.71,2.1,1.56,2.01,165493.0],["2023-12-26",2.1,2.25,1.98,2.22,393363.0],["2023-12-27",2.93,4.08,2.567,2.65,6346300.0],["2023-12-28",2.45,2.55,2.1,2.55,635600.0],["2023-12-29",2.39,2.55,2.25,2.29,285200.0],["2024-01-02",2.13,2.25,2.1,2.14,176900.0],["2024-01-03",2.07,2.23,1.99,2.02,163000.0],["2024-01-04",1.99,2.01,1.86,1.86,99300.0],["2024-01-05",1.82,1.939,1.71,1.74,181100.0],["2024-01-08",1.75,1.83,1.73,1.75,103700.0],["2024-01-09",1.75,1.79,1.72,1.77,51300.0],["2024-01-10",1.77,1.77,1.51,1.555,293000.0],["2024-01-11",1.63,2.0,1.561,1.91,380100.0],["2024-01-12",1.85,1.99,1.81,1.97,254200.0],["2024-01-16",1.94,1.97,1.76,1.82,101300.0],["2024-01-17",1.77,1.79,1.37,1.38,241700.0],["2024-01-18",1.39,1.39,1.3,1.31,69100.0],["2024-01-19",1.34,1.34,1.17,1.22,87500.0],["2024-01-22",1.28,1.33,1.22,1.29,128900.0],["2024-01-23",1.3,1.3,1.23,1.29,43100.0],["2024-01-24",1.29,1.33,1.27,1.3,43700.0],["2024-01-25",1.29,1.34,1.26,1.27,31200.0],["2024-01-26",1.27,1.31,1.27,1.3,26000.0],["2024-01-29",1.32,1.448,1.294,1.4,72300.0],["2024-01-30",1.4,1.4,1.26,1.3,77200.0],["2024-01-31",1.3,1.345,1.25,1.28,20700.0],["2024-02-01",1.27,1.3,1.22,1.3,25400.0],["2024-02-02",1.31,1.31,1.24,1.3,35900.0],["2024-02-05",1.31,1.325,1.13,1.2,51000.0],["2024-02-06",1.23,1.23,1.15,1.22,42700.0],["2024-02-07",1.23,1.35,1.15,1.29,230300.0],["2024-02-08",1.38,1.4,1.22,1.3,119000.0],["2024-02-09",1.3,1.314,1.24,1.3,55300.0],["2024-02-12",1.3,1.339,1.23,1.29,65900.0],["2024-02-13",1.31,1.32,1.25,1.3,57600.0],["2024-02-14",1.27,1.31,1.19,1.28,50500.0],["2024-02-15",1.27,1.49,1.27,1.3,350100.0],["2024-02-16",1.32,1.4,1.22,1.3,191200.0],["2024-02-20",1.3,1.304,1.224,1.29,90200.0],["2024-02-21",1.28,1.34,1.23,1.34,51300.0],["2024-02-22",1.32,1.38,1.27,1.36,80500.0],["2024-02-23",1.37,1.37,1.29,1.37,91800.0],["2024-02-26",1.37,1.65,1.37,1.65,202300.0],["2024-02-27",1.64,1.82,1.52,1.54,163800.0],["2024-02-28",1.54,1.564,1.45,1.56,67100.0],["2024-02-29",1.53,1.58,1.53,1.57,40500.0],["2024-03-01",1.58,1.67,1.52,1.59,74200.0],["2024-03-04",1.65,1.87,1.6,1.85,136600.0],["2024-03-05",1.87,1.87,1.62,1.66,147500.0],["2024-03-06",1.73,1.73,1.6,1.68,77100.0],["2024-03-07",1.7,1.7,1.41,1.49,93400.0],["2024-03-08",1.46,1.55,1.45,1.46,50200.0],["2024-03-11",1.49,1.49,1.31,1.32,101300.0],["2024-03-12",1.3,1.37,1.16,1.17,115400.0],["2024-03-13",1.23,1.25,1.05,1.08,128300.0],["2024-03-14",1.13,1.29,1.09,1.17,244200.0],["2024-03-15",1.17,1.22,1.15,1.15,165500.0],["2024-03-18",1.42,1.46,1.17,1.25,1102900.0],["2024-03-19",1.26,1.27,1.04,1.05,489700.0],["2024-03-20",1.05,1.66,1.05,1.49,6166700.0],["2024-03-21",1.4,2.14,1.33,1.69,2869400.0],["2024-03-22",1.78,1.79,1.55,1.65,500100.0],["2024-03-25",1.56,1.77,1.38,1.73,480000.0],["2024-03-26",1.66,1.72,1.501,1.57,568500.0],["2024-03-27",1.33,1.4,1.15,1.27,731600.0],["2024-03-28",1.25,1.295,1.2,1.25,174400.0],["2024-04-01",1.23,1.38,1.2,1.33,198700.0],["2024-04-02",1.29,1.34,1.26,1.28,135700.0],["2024-04-03",1.28,1.31,1.26,1.31,70900.0],["2024-04-04",1.31,1.34,1.26,1.28,81800.0],["2024-04-05",1.28,1.295,1.16,1.23,127300.0],["2024-04-08",1.28,1.29,1.21,1.27,56200.0],["2024-04-09",1.28,1.29,1.23,1.27,32800.0],["2024-04-10",1.24,1.26,1.17,1.2,60500.0],["2024-04-11",1.25,1.25,1.17,1.2,73700.0],["2024-04-12",1.23,1.23,1.12,1.12,55900.0],["2024-04-15",1.14,1.18,1.01,1.04,113300.0],["2024-04-16",1.08,1.08,0.974,1.01,119400.0],["2024-04-17",1.0,1.07,1.0,1.03,55400.0],["2024-04-18",1.04,1.05,1.02,1.02,44300.0],["2024-04-19",1.02,1.04,0.98,1.0,37700.0],["2024-04-22",1.04,1.04,0.92,0.97,63300.0],["2024-04-23",0.974,1.1,0.95,1.06,150200.0],["2024-04-24",1.04,1.11,0.954,0.996,133100.0],["2024-04-25",0.966,1.02,0.96,0.995,51300.0],["2024-04-26",0.98,1.03,0.98,0.99,43700.0],["2024-04-29",1.0,1.03,0.976,1.01,53000.0],["2024-04-30",1.03,1.055,0.987,1.02,42100.0],["2024-05-01",1.01,1.06,0.987,0.993,49900.0],["2024-05-02",1.0,1.11,0.986,1.03,102200.0],["2024-05-03",1.06,1.18,1.06,1.14,110100.0],["2024-05-06",1.17,1.28,1.15,1.26,141800.0],["2024-05-07",1.3,1.3,1.24,1.26,79600.0],["2024-05-08",1.26,1.26,1.16,1.18,53800.0],["2024-05-09",1.18,1.232,1.14,1.2,2419500.0],["2024-05-10",1.48,3.23,1.46,2.58,158988000.0],["2024-05-13",2.26,2.9,2.21,2.49,10620100.0],["2024-05-14",2.18,2.78,1.92,2.46,3887800.0],["2024-05-15",2.14,4.58,2.1,3.34,35168000.0],["2024-05-16",3.35,4.2,3.04,3.2,5235100.0],["2024-05-17",2.9,2.99,2.32,2.44,1576400.0],["2024-05-20",2.5,2.57,2.12,2.54,1089000.0],["2024-05-21",2.48,4.14,2.42,3.88,11863900.0],["2024-05-22",3.42,3.81,3.18,3.25,1717100.0],["2024-05-23",3.35,3.37,2.64,2.79,830900.0],["2024-05-24",2.71,3.81,2.62,3.48,7377900.0],["2024-05-28",3.69,5.15,3.69,3.84,25175400.0],["2024-05-29",3.84,4.38,3.621,4.31,2227700.0],["2024-05-30",4.13,4.26,3.5,3.61,1144300.0],["2024-05-31",3.53,3.62,3.235,3.38,912200.0],["2024-06-03",3.42,3.64,3.11,3.34,835800.0],["2024-06-04",3.28,3.43,3.0,3.16,542000.0],["2024-06-05",3.15,3.31,3.117,3.21,353800.0],["2024-06-06",3.21,3.21,2.8,3.08,470400.0],["2024-06-07",3.01,3.07,2.53,2.68,623600.0],["2024-06-10",2.78,2.8,2.31,2.46,498200.0],["2024-06-11",2.42,2.47,2.17,2.35,416300.0],["2024-06-12",2.27,2.51,2.27,2.39,362200.0],["2024-06-13",2.39,2.44,2.24,2.3,178900.0],["2024-06-14",2.29,2.45,2.23,2.27,231500.0],["2024-06-17",2.27,2.37,2.11,2.24,249800.0],["2024-06-18",2.26,2.299,1.92,2.0,466200.0],["2024-06-20",2.0,2.06,1.9,1.93,200400.0],["2024-06-21",1.92,1.99,1.845,1.9,221100.0],["2024-06-24",1.92,2.14,1.89,2.1,247100.0],["2024-06-25",2.1,2.17,1.9,1.9,175000.0],["2024-06-26",1.98,2.05,1.9,1.94,125300.0],["2024-06-27",1.92,1.97,1.88,1.97,118900.0],["2024-06-28",2.0,2.0,1.87,1.95,158100.0],["2024-07-01",1.96,1.97,1.88,1.96,112800.0],["2024-07-02",1.95,1.95,1.69,1.78,371800.0],["2024-07-03",1.78,1.9,1.78,1.79,139900.0],["2024-07-05",1.97,1.97,1.7,1.78,157800.0],["2024-07-08",1.8,1.83,1.62,1.69,217800.0],["2024-07-09",1.71,1.8,1.59,1.69,306000.0],["2024-07-10",1.7,1.8,1.63,1.74,186300.0],["2024-07-11",1.78,1.93,1.77,1.85,201800.0],["2024-07-12",1.89,1.89,1.76,1.84,247300.0],["2024-07-15",1.89,1.97,1.77,1.84,419100.0],["2024-07-16",1.79,1.85,1.72,1.84,193600.0],["2024-07-17",1.78,1.82,1.68,1.71,187300.0],["2024-07-18",1.69,1.73,1.58,1.61,162200.0],["2024-07-19",1.58,1.614,1.46,1.53,194300.0],["2024-07-22",1.59,1.59,1.449,1.52,111900.0],["2024-07-23",1.5,1.59,1.46,1.58,176800.0],["2024-07-24",1.57,1.57,1.38,1.41,128100.0],["2024-07-25",1.44,1.48,1.375,1.43,76800.0],["2024-07-26",1.41,1.529,1.32,1.51,140200.0],["2024-07-29",1.38,1.58,1.35,1.56,2311600.0],["2024-07-30",1.61,1.68,1.44,1.46,400900.0],["2024-07-31",1.48,1.49,1.36,1.41,275100.0],["2024-08-01",1.39,1.41,1.31,1.35,244300.0],["2024-08-02",1.31,1.41,1.23,1.33,188100.0],["2024-08-05",1.18,1.4,1.17,1.35,230100.0],["2024-08-06",1.38,1.38,1.19,1.25,165700.0],["2024-08-07",1.31,1.32,1.19,1.21,149500.0],["2024-08-08",1.2,1.22,1.16,1.21,116300.0],["2024-08-09",1.23,1.23,1.15,1.16,78600.0],["2024-08-12",1.17,1.18,1.03,1.1,154300.0],["2024-08-13",1.13,1.14,1.05,1.1,93900.0],["2024-08-14",1.09,1.15,1.09,1.105,40900.0],["2024-08-15",1.14,1.24,1.12,1.22,119200.0],["2024-08-16",1.27,1.28,1.19,1.22,101100.0],["2024-08-19",1.25,1.36,1.23,1.32,206800.0],["2024-08-20",1.34,1.36,1.28,1.32,129100.0],["2024-08-21",1.34,1.84,1.28,1.5,1474400.0],["2024-08-22",1.5,1.54,1.17,1.27,669300.0],["2024-08-23",1.34,1.37,1.24,1.32,178700.0],["2024-08-26",1.29,1.4,1.27,1.35,119200.0],["2024-08-27",1.35,1.38,1.27,1.33,55500.0],["2024-08-28",1.309,1.317,1.26,1.27,60500.0],["2024-08-29",1.28,1.285,1.2,1.25,147900.0],["2024-08-30",1.25,1.28,1.22,1.25,96100.0],["2024-09-03",1.24,1.245,1.17,1.19,45300.0],["2024-09-04",1.18,1.18,1.1,1.13,92400.0],["2024-09-05",1.14,1.15,1.07,1.09,212300.0],["2024-09-06",1.08,1.11,1.07,1.08,129100.0],["2024-09-09",1.05,1.15,1.05,1.1,145600.0],["2024-09-10",1.1,1.12,1.06,1.1,114700.0],["2024-09-11",1.11,1.13,1.05,1.09,99800.0],["2024-09-12",1.05,1.086,1.05,1.06,58200.0],["2024-09-13",1.06,1.184,1.06,1.1,161800.0],["2024-09-16",1.05,1.18,1.05,1.12,73300.0],["2024-09-17",1.11,1.27,1.11,1.22,191100.0],["2024-09-18",1.23,1.24,1.13,1.15,157900.0],["2024-09-19",1.15,1.21,1.13,1.19,85700.0],["2024-09-20",1.2,1.22,1.09,1.09,105500.0],["2024-09-23",1.15,1.16,1.07,1.09,66400.0],["2024-09-24",1.11,1.13,1.06,1.11,105900.0],["2024-09-25",1.11,1.13,1.06,1.07,102400.0],["2024-09-26",1.08,1.15,1.07,1.1,101400.0],["2024-09-27",1.09,1.152,1.09,1.13,63200.0],["2024-09-30",1.17,1.17,1.1,1.14,96000.0],["2024-10-01",1.14,1.149,1.1,1.11,34200.0],["2024-10-02",1.1,1.14,1.09,1.1,39700.0],["2024-10-03",1.13,1.2,1.11,1.15,116900.0],["2024-10-04",1.18,1.18,1.12,1.17,80200.0],["2024-10-07",1.19,1.29,1.18,1.29,267100.0],["2024-10-08",1.31,1.31,1.19,1.24,133500.0],["2024-10-09",1.24,1.283,1.23,1.26,70100.0],["2024-10-10",1.26,1.3,1.21,1.28,109000.0],["2024-10-11",1.3,1.3,1.22,1.24,133500.0],["2024-10-14",1.21,1.25,1.2,1.23,53400.0],["2024-10-15",1.2,1.24,1.1,1.16,138600.0],["2024-10-16",1.15,1.18,1.15,1.17,43500.0],["2024-10-17",1.16,1.2,1.15,1.16,82200.0],["2024-10-18",1.15,1.2,1.12,1.2,89100.0],["2024-10-21",1.18,1.2,1.15,1.18,66800.0],["2024-10-22",1.16,1.2,1.16,1.17,36100.0],["2024-10-23",1.15,1.18,1.15,1.15,77700.0],["2024-10-24",1.16,1.21,1.14,1.17,200000.0],["2024-10-25",1.15,1.21,1.15,1.18,69500.0],["2024-10-28",1.16,1.21,1.15,1.2,168400.0],["2024-10-29",1.15,1.2,1.15,1.175,66700.0],["2024-10-30",1.15,1.19,1.12,1.13,85100.0],["2024-10-31",1.12,1.12,1.03,1.07,150900.0],["2024-11-01",1.05,1.108,1.05,1.08,47900.0],["2024-11-04",1.07,1.12,1.051,1.06,35200.0],["2024-11-05",1.05,1.164,1.05,1.14,69900.0],["2024-11-06",1.13,1.15,1.08,1.1,91900.0],["2024-11-07",1.09,1.129,1.083,1.1,75000.0],["2024-11-08",1.11,1.119,1.05,1.07,157800.0],["2024-11-11",1.05,1.19,1.042,1.15,228900.0],["2024-11-12",1.17,1.25,1.11,1.21,353600.0],["2024-11-13",1.15,1.2,0.96,1.13,257800.0],["2024-11-14",1.07,1.12,1.07,1.07,73500.0],["2024-11-15",1.06,1.09,1.0,1.0,113800.0],["2024-11-18",1.01,1.049,0.78,0.95,311400.0],["2024-11-19",0.92,0.96,0.88,0.951,96400.0],["2024-11-20",0.92,0.95,0.9,0.92,89300.0],["2024-11-21",0.92,0.94,0.901,0.92,80800.0],["2024-11-22",0.914,1.01,0.914,0.964,141200.0],["2024-11-25",0.99,1.15,0.95,1.09,405500.0],["2024-11-26",1.11,1.19,1.05,1.07,213000.0],["2024-11-27",1.04,1.09,1.04,1.07,52500.0],["2024-11-29",1.07,1.14,1.05,1.13,49900.0],["2024-12-02",1.13,1.14,1.06,1.07,103800.0],["2024-12-03",1.06,1.06,1.01,1.03,46600.0],["2024-12-04",1.04,1.054,1.0,1.01,63000.0],["2024-12-05",0.99,1.09,0.98,1.06,159200.0],["2024-12-06",1.05,1.1,1.04,1.09,91600.0],["2024-12-09",1.1,1.3,1.09,1.25,1126400.0],["2024-12-10",1.25,1.25,1.11,1.162,230300.0],["2024-12-11",1.19,1.34,1.15,1.29,1482800.0],["2024-12-12",1.3,1.3,1.12,1.15,494400.0],["2024-12-13",1.14,1.18,1.07,1.115,340000.0],["2024-12-16",1.12,1.28,1.09,1.26,1492700.0],["2024-12-17",1.36,1.64,1.28,1.3,3226400.0],["2024-12-18",1.24,1.34,1.05,1.1,1127600.0],["2024-12-19",1.15,1.18,0.97,0.999,825900.0],["2024-12-20",1.05,1.19,1.05,1.1,543200.0],["2024-12-23",1.13,1.18,1.06,1.13,287300.0],["2024-12-24",1.12,1.18,1.09,1.13,249700.0],["2024-12-26",1.15,1.29,1.12,1.28,3030700.0],["2024-12-27",1.8,2.05,1.4,2.04,22316600.0],["2024-12-30",1.71,1.95,1.57,1.69,10232900.0],["2024-12-31",1.72,1.772,1.19,1.27,4173700.0],["2025-01-02",1.35,1.84,1.3,1.77,5448200.0],["2025-01-03",2.02,2.69,1.88,2.03,20018800.0],["2025-01-06",2.16,2.6,2.08,2.33,9579400.0],["2025-01-07",2.47,4.3,2.4,2.99,48921400.0],["2025-01-08",2.43,2.5,1.8,2.18,6668100.0],["2025-01-10",2.08,2.25,1.86,1.93,2816600.0],["2025-01-13",1.8,1.885,1.3,1.3,3762900.0],["2025-01-14",1.52,1.56,1.18,1.24,3721900.0],["2025-01-15",1.29,1.418,1.15,1.21,7221100.0],["2025-01-16",1.29,1.4,1.23,1.29,3645400.0],["2025-01-17",1.3,1.35,1.13,1.16,3180400.0],["2025-01-21",1.2,1.2,1.0,1.05,3617000.0],["2025-01-22",1.05,1.28,0.98,1.09,4534100.0],["2025-01-23",1.05,1.07,1.0,1.03,1779200.0],["2025-01-24",1.04,1.08,1.0,1.04,1329200.0],["2025-01-27",0.99,1.05,0.936,0.957,1729200.0],["2025-01-28",0.96,1.0,0.92,0.98,699400.0],["2025-01-29",1.0,1.0,0.86,0.868,1408700.0],["2025-01-30",0.87,0.969,0.864,0.941,1294900.0],["2025-01-31",0.938,0.985,0.871,0.924,1413400.0],["2025-02-03",0.895,0.907,0.822,0.899,830800.0],["2025-02-04",0.922,0.922,0.877,0.895,486500.0],["2025-02-05",0.884,0.9,0.826,0.879,547100.0],["2025-02-06",0.91,0.992,0.881,0.945,1577600.0],["2025-02-07",0.935,0.98,0.88,0.896,704800.0],["2025-02-10",0.921,0.925,0.823,0.865,1068100.0],["2025-02-11",0.85,0.88,0.8,0.82,766100.0],["2025-02-12",0.793,0.84,0.784,0.83,483700.0],["2025-02-13",0.825,0.86,0.8,0.842,527300.0],["2025-02-14",0.85,0.86,0.81,0.839,340300.0],["2025-02-18",0.85,0.86,0.791,0.81,587900.0],["2025-02-19",0.83,0.837,0.761,0.79,758800.0],["2025-02-20",0.8,0.855,0.751,0.838,1220700.0],["2025-02-21",0.839,0.874,0.751,0.767,1449500.0],["2025-02-24",0.77,0.78,0.621,0.701,1197600.0],["2025-02-25",0.675,0.692,0.61,0.636,766500.0],["2025-02-26",0.64,0.8,0.629,0.661,1458500.0],["2025-02-27",0.658,0.67,0.575,0.605,598000.0],["2025-02-28",0.61,0.638,0.58,0.63,181200.0],["2025-03-03",0.645,0.645,0.565,0.576,471100.0],["2025-03-04",0.558,0.59,0.512,0.58,502100.0],["2025-03-05",0.6,0.66,0.59,0.649,235500.0],["2025-03-06",0.64,0.65,0.604,0.618,190400.0],["2025-03-07",0.62,0.63,0.557,0.606,240500.0],["2025-03-10",0.629,0.629,0.532,0.563,247700.0],["2025-03-11",0.551,0.588,0.54,0.569,126300.0],["2025-03-12",0.551,0.584,0.53,0.569,247400.0],["2025-03-13",0.552,0.586,0.511,0.53,308000.0],["2025-03-14",0.554,0.58,0.54,0.58,229900.0],["2025-03-17",0.58,0.695,0.58,0.64,724900.0],["2025-03-18",0.67,0.67,0.6,0.67,488700.0],["2025-03-19",0.68,0.706,0.642,0.663,993200.0],["2025-03-20",0.674,0.7,0.643,0.69,498800.0],["2025-03-21",0.68,0.71,0.668,0.69,335700.0],["2025-03-24",0.72,0.72,0.67,0.688,228800.0],["2025-03-25",0.684,0.698,0.612,0.638,279400.0],["2025-03-26",0.624,0.667,0.624,0.65,208400.0],["2025-03-27",0.667,0.677,0.635,0.664,222400.0],["2025-03-28",0.644,0.652,0.584,0.592,211700.0],["2025-03-31",0.585,0.607,0.551,0.57,197200.0],["2025-04-01",0.56,0.6,0.558,0.58,145700.0],["2025-04-02",0.58,0.611,0.57,0.592,154500.0],["2025-04-03",0.56,0.578,0.531,0.545,301100.0],["2025-04-04",0.54,0.557,0.49,0.509,227800.0],["2025-04-07",0.5,0.564,0.5,0.535,349500.0],["2025-04-08",0.535,0.56,0.512,0.523,183100.0],["2025-04-09",0.52,0.592,0.51,0.58,232600.0],["2025-04-10",0.563,0.609,0.541,0.59,143600.0],["2025-04-11",0.62,0.653,0.6,0.631,221800.0],["2025-04-14",0.64,0.64,0.61,0.633,173400.0],["2025-04-15",0.63,0.67,0.611,0.659,89600.0],["2025-04-16",0.67,0.68,0.634,0.642,135600.0],["2025-04-17",0.631,0.65,0.613,0.648,44900.0],["2025-04-21",0.65,0.65,0.61,0.644,71300.0],["2025-04-22",0.632,0.674,0.632,0.659,69000.0],["2025-04-23",0.704,0.73,0.669,0.69,255000.0],["2025-04-24",0.71,0.755,0.69,0.701,471100.0],["2025-04-25",0.71,0.748,0.7,0.734,193200.0],["2025-04-28",0.706,0.768,0.706,0.748,192200.0],["2025-04-29",0.76,0.76,0.7,0.723,105300.0],["2025-04-30",0.735,0.735,0.65,0.73,242500.0],["2025-05-01",0.704,0.743,0.676,0.737,151900.0],["2025-05-02",0.728,0.76,0.693,0.726,168400.0],["2025-05-05",0.726,0.749,0.72,0.722,119700.0],["2025-05-06",0.72,0.72,0.66,0.682,186100.0],["2025-05-07",0.675,0.7,0.622,0.649,7028700.0],["2025-05-08",0.663,0.673,0.541,0.562,7835100.0],["2025-05-09",0.52,0.62,0.501,0.607,1955900.0],["2025-05-12",0.65,0.67,0.58,0.664,940800.0],["2025-05-13",0.648,0.675,0.622,0.663,488600.0],["2025-05-14",0.665,0.698,0.65,0.686,847300.0],["2025-05-15",0.7,0.71,0.658,0.693,465200.0],["2025-05-16",0.725,0.725,0.671,0.706,465100.0],["2025-05-19",0.7,0.719,0.664,0.71,300400.0],["2025-05-20",0.71,0.74,0.682,0.74,474000.0],["2025-05-21",0.741,0.75,0.703,0.707,482300.0],["2025-05-22",0.72,0.777,0.705,0.757,510600.0],["2025-05-23",0.737,0.786,0.716,0.786,181800.0],["2025-05-27",0.786,0.836,0.76,0.77,301800.0],["2025-05-28",0.78,0.78,0.709,0.749,216200.0],["2025-05-29",0.777,0.777,0.733,0.752,74900.0],["2025-05-30",0.75,0.75,0.69,0.707,444300.0],["2025-06-02",0.71,0.728,0.694,0.71,223200.0],["2025-06-03",0.702,0.763,0.682,0.753,175400.0],["2025-06-04",0.77,0.77,0.719,0.757,155800.0],["2025-06-05",0.765,0.79,0.742,0.748,271400.0],["2025-06-06",0.75,0.795,0.73,0.768,334300.0],["2025-06-09",0.77,0.8,0.741,0.795,308300.0],["2025-06-10",0.801,0.88,0.78,0.863,1026100.0],["2025-06-11",0.89,0.89,0.81,0.839,475800.0],["2025-06-12",0.84,0.88,0.82,0.859,264900.0],["2025-06-13",0.855,0.858,0.765,0.778,217100.0],["2025-06-16",0.786,0.837,0.786,0.823,258700.0],["2025-06-17",0.83,0.87,0.78,0.8,484000.0],["2025-06-18",0.8,0.882,0.8,0.856,377200.0],["2025-06-20",0.84,0.856,0.805,0.805,324800.0],["2025-06-23",0.812,0.837,0.712,0.74,754900.0],["2025-06-24",0.74,0.802,0.733,0.784,269200.0],["2025-06-25",0.82,0.832,0.767,0.798,228000.0],["2025-06-26",0.78,0.99,0.75,0.96,3002700.0],["2025-06-27",0.99,1.03,0.88,0.895,1954800.0],["2025-06-30",1.11,1.23,1.0,1.03,19965200.0],["2025-07-01",0.999,1.03,0.92,0.978,1702300.0],["2025-07-02",0.94,0.998,0.92,0.961,807600.0],["2025-07-03",0.97,1.08,0.961,1.06,1437000.0],["2025-07-07",1.07,1.08,0.99,1.01,732600.0],["2025-07-08",1.01,1.17,1.01,1.16,2057500.0],["2025-07-09",1.2,1.3,1.11,1.18,2793200.0],["2025-07-10",1.24,1.24,1.12,1.14,1215500.0],["2025-07-11",1.11,1.17,1.1,1.13,1024300.0],["2025-07-14",1.13,1.17,1.05,1.05,1240600.0],["2025-07-15",1.06,1.1,0.968,0.971,1504900.0],["2025-07-16",0.989,1.065,0.989,1.06,705400.0],["2025-07-17",1.07,1.23,1.02,1.22,1868700.0],["2025-07-18",1.18,1.19,1.12,1.13,1032200.0],["2025-07-21",1.125,1.2,1.1,1.11,1481600.0],["2025-07-22",1.1,1.1,1.02,1.09,599900.0],["2025-07-23",1.08,1.15,1.061,1.13,1000100.0],["2025-07-24",4.03,4.8,2.671,2.92,362801600.0],["2025-07-25",3.46,5.36,3.33,4.435,331585800.0],["2025-07-28",5.34,6.44,3.8,4.05,157165700.0],["2025-07-29",4.07,4.25,3.4,3.4,30076600.0],["2025-07-30",3.25,4.065,3.15,3.51,30620400.0],["2025-07-31",3.81,3.89,3.38,3.61,27390400.0],["2025-08-01",3.18,3.269,2.79,2.88,12687900.0],["2025-08-04",2.93,2.97,2.4,2.51,9894500.0],["2025-08-05",2.895,3.16,2.62,2.67,29926900.0],["2025-08-06",2.64,2.66,2.41,2.42,4977300.0],["2025-08-07",2.445,2.89,2.411,2.84,7149800.0],["2025-08-08",2.81,3.16,2.73,2.8,8141600.0],["2025-08-11",2.67,3.01,2.6,2.81,5736000.0],["2025-08-12",2.795,3.22,2.76,3.18,10083400.0],["2025-08-13",3.09,3.14,2.72,2.73,6208200.0],["2025-08-14",2.62,2.72,2.56,2.62,3913100.0],["2025-08-15",2.57,2.7,2.48,2.54,3518800.0],["2025-08-18",2.53,2.63,2.43,2.6,11210800.0],["2025-08-19",2.99,2.99,2.485,2.49,16381200.0],["2025-08-20",2.47,2.72,2.37,2.66,7319800.0],["2025-08-21",2.55,2.765,2.55,2.72,3231400.0],["2025-08-22",2.67,2.805,2.6,2.73,4536400.0],["2025-08-25",2.91,3.44,2.88,3.28,17063900.0],["2025-08-26",3.09,3.49,3.084,3.29,6394600.0],["2025-08-27",3.29,3.29,2.925,3.02,6120300.0],["2025-08-28",3.03,3.13,2.9,2.93,2632900.0],["2025-08-29",2.9,2.911,2.74,2.82,3212800.0],["2025-09-02",2.71,2.85,2.65,2.79,1746800.0],["2025-09-03",2.88,3.03,2.8,2.86,3124600.0],["2025-09-04",2.83,2.846,2.73,2.8,1786200.0],["2025-09-05",2.77,2.87,2.67,2.81,2063000.0],["2025-09-08",2.89,3.22,2.87,2.88,8145200.0],["2025-09-09",2.92,3.0,2.82,2.89,2687300.0],["2025-09-10",2.77,2.78,2.63,2.66,4961600.0],["2025-09-11",2.66,2.7,2.56,2.65,4157200.0],["2025-09-12",2.66,2.75,2.59,2.67,2831900.0],["2025-09-15",2.7,2.74,2.63,2.7,2429600.0],["2025-09-16",2.69,2.73,2.54,2.6,3297600.0],["2025-09-17",2.57,2.69,2.54,2.57,2312100.0],["2025-09-18",2.6,2.73,2.6,2.71,2555300.0],["2025-09-19",2.72,2.81,2.65,2.66,3176900.0],["2025-09-22",2.64,2.69,2.58,2.64,2614200.0],["2025-09-23",2.6,2.63,2.5,2.52,3236300.0],["2025-09-24",2.555,2.563,2.43,2.48,2504600.0],["2025-09-25",2.42,2.53,2.31,2.39,3906200.0],["2025-09-26",2.4,2.42,2.29,2.36,1703300.0],["2025-09-29",2.37,2.395,2.31,2.35,1305900.0],["2025-09-30",2.32,2.5,2.3,2.49,2465600.0],["2025-10-01",2.45,2.45,2.3,2.32,2794400.0],["2025-10-02",2.33,2.52,2.31,2.42,2771800.0],["2025-10-03",2.47,2.62,2.43,2.55,3115600.0],["2025-10-06",2.63,2.85,2.56,2.84,6304600.0],["2025-10-07",3.25,3.28,2.81,2.92,19987500.0],["2025-10-08",2.92,3.22,2.915,3.08,10378100.0],["2025-10-09",3.13,3.396,2.99,3.33,7987200.0],["2025-10-10",3.45,4.0,3.06,3.07,16412300.0],["2025-10-13",3.28,3.348,3.05,3.11,4413200.0],["2025-10-14",3.0,3.55,2.93,3.35,7072100.0],["2025-10-15",3.505,3.62,3.075,3.15,6028500.0],["2025-10-16",3.25,3.41,2.84,2.89,6579000.0],["2025-10-17",2.87,2.93,2.75,2.83,2431800.0],["2025-10-20",2.85,3.0,2.76,2.81,3083500.0],["2025-10-21",2.8,2.8,2.61,2.61,2260600.0],["2025-10-22",2.51,2.59,2.36,2.46,4083700.0],["2025-10-23",2.51,2.7,2.475,2.7,2402600.0],["2025-10-24",2.75,2.817,2.705,2.77,1721500.0],["2025-10-27",2.83,2.83,2.7,2.74,1755700.0],["2025-10-28",2.685,2.83,2.61,2.66,2713900.0],["2025-10-29",2.65,2.725,2.55,2.62,2615100.0],["2025-10-30",2.56,2.62,2.51,2.57,1398000.0],["2025-10-31",2.57,2.69,2.55,2.65,1455400.0],["2025-11-03",2.67,2.683,2.375,2.4,2485100.0],["2025-11-04",2.36,2.37,2.2,2.23,2310100.0],["2025-11-05",2.25,2.31,2.195,2.23,1779800.0],["2025-11-06",2.4,2.52,2.3,2.32,4564500.0],["2025-11-07",2.17,2.415,2.11,2.4,2544600.0],["2025-11-10",2.46,2.49,2.28,2.41,1334000.0],["2025-11-11",2.38,2.48,2.32,2.47,988200.0],["2025-11-12",2.44,2.48,2.36,2.48,958400.0],["2025-11-13",2.47,2.64,2.39,2.43,2126400.0],["2025-11-14",2.3,2.53,2.25,2.35,1857800.0],["2025-11-17",2.33,2.505,2.275,2.43,2752200.0],["2025-11-18",2.39,2.55,2.345,2.49,1899400.0],["2025-11-19",2.47,2.49,2.24,2.27,1842400.0],["2025-11-20",2.34,2.54,2.321,2.36,2903700.0],["2025-11-21",2.36,2.5,2.28,2.39,3163000.0],["2025-11-24",2.39,2.46,2.35,2.44,1321700.0],["2025-11-25",2.44,2.47,2.35,2.47,1431200.0],["2025-11-26",2.44,2.6,2.44,2.51,943300.0],["2025-11-28",2.53,2.69,2.522,2.62,912000.0],["2025-12-01",2.54,2.566,2.43,2.44,1218500.0],["2025-12-02",2.48,2.49,2.39,2.39,1161400.0],["2025-12-03",2.4,2.63,2.39,2.62,1112800.0],["2025-12-04",2.62,2.78,2.61,2.72,1397300.0],["2025-12-05",2.74,2.79,2.63,2.64,1333400.0],["2025-12-08",2.68,2.7,2.57,2.62,571500.0],["2025-12-09",2.62,2.71,2.57,2.67,634700.0],["2025-12-10",2.67,2.71,2.57,2.62,1062500.0],["2025-12-11",2.47,2.62,2.3,2.46,2777800.0],["2025-12-12",2.49,2.52,2.36,2.36,973200.0],["2025-12-15",2.38,2.39,2.2,2.23,2085000.0],["2025-12-16",2.2,2.26,2.18,2.26,1618400.0],["2025-12-17",2.27,2.3,2.13,2.17,1935000.0],["2025-12-18",2.18,2.335,2.17,2.26,1912000.0],["2025-12-19",2.25,2.34,2.225,2.34,3006200.0],["2025-12-22",2.35,2.466,2.35,2.37,1012700.0],["2025-12-23",2.36,2.37,2.3,2.33,1097500.0],["2025-12-24",2.32,2.33,2.24,2.26,639200.0],["2025-12-26",2.26,2.27,2.17,2.18,661400.0],["2025-12-29",2.1,2.169,2.03,2.03,1125100.0],["2025-12-30",2.02,2.04,1.87,1.9,1951000.0],["2025-12-31",1.88,1.893,1.8,1.84,1367100.0],["2026-01-02",1.88,2.11,1.88,2.11,1156800.0],["2026-01-05",2.2,2.315,2.16,2.26,1013500.0],["2026-01-06",2.25,2.25,2.09,2.16,2071000.0],["2026-01-07",2.16,2.24,2.15,2.19,756100.0],["2026-01-08",2.17,2.25,2.17,2.24,737400.0],["2026-01-09",2.24,2.26,2.16,2.17,814800.0],["2026-01-12",2.13,2.206,2.11,2.17,644200.0],["2026-01-13",2.15,2.17,2.07,2.08,1049600.0],["2026-01-14",2.12,2.13,2.06,2.11,718400.0],["2026-01-15",2.11,2.16,2.04,2.04,796500.0],["2026-01-16",2.03,2.07,2.01,2.01,688100.0],["2026-01-20",1.98,2.03,1.94,1.98,891500.0],["2026-01-21",1.97,2.045,1.91,1.99,1255600.0],["2026-01-22",2.0,2.145,2.0,2.09,1157900.0],["2026-01-23",2.09,2.09,2.0,2.0,660900.0],["2026-01-26",2.0,2.0,1.85,1.85,963400.0],["2026-01-27",1.86,1.91,1.83,1.89,557500.0],["2026-01-28",1.89,1.9,1.83,1.83,537500.0],["2026-01-29",1.83,1.85,1.73,1.77,1151300.0],["2026-01-30",1.74,1.77,1.62,1.64,974600.0],["2026-02-02",1.61,1.65,1.575,1.6,635300.0],["2026-02-03",1.62,1.66,1.56,1.65,719800.0],["2026-02-04",1.66,1.68,1.49,1.53,966700.0],["2026-02-05",1.47,1.49,1.37,1.37,853100.0],["2026-02-06",1.41,1.57,1.4,1.57,622100.0],["2026-02-09",1.56,1.66,1.52,1.62,401800.0],["2026-02-10",1.625,1.69,1.61,1.63,410400.0],["2026-02-11",1.65,1.69,1.615,1.67,636600.0],["2026-02-12",1.68,1.69,1.6,1.61,540800.0],["2026-02-13",1.61,1.705,1.6,1.65,336300.0],["2026-02-17",1.65,1.675,1.6,1.61,388900.0],["2026-02-18",1.62,1.686,1.62,1.65,293100.0],["2026-02-19",1.64,1.77,1.6,1.75,527300.0],["2026-02-20",1.75,1.8,1.65,1.66,335600.0],["2026-02-23",1.64,1.67,1.565,1.58,447500.0],["2026-02-24",1.56,1.615,1.55,1.6,213400.0],["2026-02-25",1.59,1.7,1.57,1.67,400300.0],["2026-02-26",1.66,1.715,1.645,1.7,315100.0],["2026-02-27",1.67,1.68,1.62,1.64,239100.0],["2026-03-02",1.58,1.74,1.58,1.7,390900.0],["2026-03-03",1.65,1.675,1.585,1.63,779700.0],["2026-03-04",1.61,1.668,1.61,1.65,322300.0],["2026-03-05",1.63,1.7,1.6,1.64,247100.0],["2026-03-06",1.6,1.63,1.55,1.56,453300.0],["2026-03-09",1.52,1.58,1.505,1.56,357600.0],["2026-03-10",1.58,1.635,1.56,1.6,298800.0],["2026-03-11",1.59,1.64,1.581,1.63,227000.0],["2026-03-12",1.6,1.69,1.59,1.64,557700.0],["2026-03-13",1.65,1.72,1.58,1.59,473700.0],["2026-03-16",1.64,1.67,1.54,1.55,18091700.0],["2026-03-17",2.26,2.37,1.82,1.83,67671000.0],["2026-03-18",1.75,2.03,1.68,1.87,8416100.0],["2026-03-19",1.82,2.68,1.74,2.59,21282800.0],["2026-03-20",2.58,2.7,2.18,2.24,7622000.0],["2026-03-23",2.19,2.23,2.03,2.17,2770900.0],["2026-03-24",2.16,2.2,2.08,2.1,2342000.0],["2026-03-25",2.11,2.16,2.04,2.06,1845200.0],["2026-03-26",2.02,2.08,1.93,1.93,1454200.0],["2026-03-27",1.9,1.939,1.82,1.85,1230200.0],["2026-03-30",1.85,1.86,1.68,1.73,1018000.0],["2026-03-31",1.74,1.87,1.74,1.81,938000.0],["2026-04-01",1.85,1.97,1.84,1.84,1242500.0],["2026-04-02",1.8,1.905,1.75,1.83,691800.0],["2026-04-06",1.82,1.89,1.75,1.75,649400.0],["2026-04-07",1.73,1.735,1.61,1.64,1184400.0],["2026-04-08",1.76,1.79,1.615,1.62,1183300.0],["2026-04-09",1.62,1.68,1.58,1.58,761000.0],["2026-04-10",1.6,1.64,1.57,1.58,696000.0],["2026-04-13",1.56,1.655,1.55,1.63,547400.0],["2026-04-14",1.67,1.7,1.615,1.65,716300.0],["2026-04-15",1.68,1.79,1.67,1.76,802000.0],["2026-04-16",1.77,1.79,1.725,1.77,632500.0],["2026-04-17",1.81,1.84,1.76,1.8,925500.0],["2026-04-20",1.76,1.78,1.72,1.74,622900.0],["2026-04-21",1.74,1.805,1.71,1.71,719600.0],["2026-04-22",1.73,1.84,1.73,1.81,649400.0],["2026-04-23",1.79,1.84,1.66,1.69,820900.0],["2026-04-24",2.24,3.05,2.15,2.19,103411600.0],["2026-04-27",2.26,2.28,2.12,2.14,3473700.0],["2026-04-28",2.2,2.42,2.12,2.18,4719200.0],["2026-04-29",2.151,2.18,2.025,2.09,1600000.0],["2026-04-30",2.08,2.09,1.95,2.04,1402800.0],["2026-05-01",2.02,2.1,1.99,2.04,1066900.0],["2026-05-04",2.02,2.06,1.93,1.95,1380600.0],["2026-05-05",1.98,1.999,1.92,1.97,882400.0],["2026-05-06",2.01,2.11,1.945,2.06,1419600.0],["2026-05-07",2.04,2.05,1.89,1.89,1225500.0],["2026-05-08",1.88,2.01,1.85,1.99,1113100.0],["2026-05-11",2.0,2.145,1.95,2.13,1667400.0],["2026-05-12",2.09,2.235,2.06,2.15,1474400.0],["2026-05-13",2.28,2.5,2.214,2.43,5360300.0],["2026-05-14",1.93,2.09,1.92,2.08,3670100.0],["2026-05-15",2.0,2.02,1.82,1.89,3394300.0],["2026-05-18",1.88,1.91,1.81,1.86,898100.0],["2026-05-19",1.83,1.86,1.77,1.8,919100.0],["2026-05-20",1.79,1.858,1.76,1.83,801300.0],["2026-05-21",1.81,1.92,1.804,1.91,921900.0],["2026-05-22",1.9,1.97,1.89,1.89,972700.0],["2026-05-26",1.93,2.02,1.91,1.96,1119700.0],["2026-05-27",1.95,1.99,1.91,1.98,901800.0],["2026-05-28",1.96,2.08,1.94,2.04,1413600.0],["2026-05-29",2.04,2.072,1.96,2.0,918400.0],["2026-06-01",2.0,2.105,1.98,2.04,812900.0],["2026-06-02",2.02,2.13,2.02,2.08,967400.0],["2026-06-03",2.05,2.06,1.98,1.99,1029500.0],["2026-06-04",1.95,2.06,1.91,1.96,1025200.0],["2026-06-05",1.93,1.94,1.77,1.8,1396200.0],["2026-06-08",1.83,1.88,1.75,1.82,1435500.0],["2026-06-09",1.82,1.86,1.66,1.73,1388200.0],["2026-06-10",1.68,1.729,1.58,1.61,2512400.0],["2026-06-11",1.6,1.66,1.58,1.62,1042900.0],["2026-06-12",1.6,1.635,1.57,1.6,1034200.0],["2026-06-15",1.64,1.67,1.605,1.61,1286000.0],["2026-06-16",1.61,1.625,1.52,1.52,1841100.0],["2026-06-17",1.56,1.615,1.533,1.555,1048300.0],["2026-06-18",1.59,1.59,1.44,1.45,4400200.0],["2026-06-22",1.46,1.525,1.45,1.45,839200.0],["2026-06-23",1.42,1.465,1.41,1.42,757100.0],["2026-06-24",1.42,1.435,1.3,1.33,1778600.0],["2026-06-25",1.35,1.36,1.28,1.29,973500.0],["2026-06-26",1.28,1.34,1.265,1.31,931400.0],["2026-06-29",1.32,1.395,1.275,1.38,1040900.0],["2026-06-30",1.38,1.47,1.365,1.44,1433900.0],["2026-07-01",1.46,1.545,1.42,1.43,1894600.0],["2026-07-02",1.42,1.46,1.385,1.41,841200.0],["2026-07-06",1.43,1.48,1.42,1.44,603600.0],["2026-07-07",1.42,1.43,1.33,1.34,717100.0],["2026-07-08",1.32,1.36,1.3,1.34,461100.0],["2026-07-09",1.36,1.37,1.33,1.36,293200.0],["2026-07-10",1.36,1.372,1.32,1.34,270700.0],["2026-07-13",1.34,1.34,1.27,1.29,659300.0],["2026-07-14",1.29,1.33,1.29,1.31,602700.0],["2026-07-15",1.31,1.35,1.24,1.25,714600.0],["2026-07-16",1.25,1.26,1.21,1.21,501800.0],["2026-07-17",1.2,1.245,1.18,1.22,502700.0],["2026-07-20",1.25,1.25,1.2,1.22,272000.0],["2026-07-21",1.25,1.31,1.24,1.27,345400.0],["2026-07-22",1.25,1.29,1.235,1.24,269000.0],["2026-07-23",1.23,1.29,1.18,1.18,641000.0],["2026-07-24",1.17,1.19,1.12,1.13,669000.0],["2026-07-27",1.14,1.17,1.075,1.1,851700.0],["2026-07-28",1.1,1.1,1.048,1.07,1243200.0],["2026-07-29",1.06,1.075,1.01,1.02,613200.0],["2026-07-30",1.05,1.11,1.04,1.1,817100.0],["2026-07-31",1.14,1.17,1.12,1.14,657200.0],["2026-08-03",1.14,1.21,1.13,1.13,665200.0],["2026-08-04",1.15,1.285,1.15,1.26,1044100.0],["2026-08-05",1.26,1.31,1.25,1.26,1693200.0],["2026-08-06",1.25,1.28,1.19,1.22,3915600.0],["2026-08-07",1.19,1.325,1.14,1.32,2223000.0],["2026-08-10",1.29,1.38,1.26,1.3,952300.0],["2026-08-11",1.31,1.35,1.275,1.33,659300.0],["2026-08-12",1.33,1.335,1.26,1.32,713900.0],["2026-08-13",1.32,1.37,1.28,1.28,663000.0],["2026-08-14",1.29,1.325,1.271,1.31,648800.0],["2026-08-17",1.3,1.309,1.27,1.28,311100.0],["2026-08-18",1.27,1.28,1.23,1.25,456500.0],["2026-08-19",1.26,1.3,1.22,1.26,374500.0],["2026-08-20",1.28,1.29,1.23,1.26,619400.0],["2026-08-21",1.27,1.29,1.224,1.27,455400.0],["2026-08-24",1.27,1.27,1.2,1.21,385000.0],["2026-08-25",1.21,1.24,1.205,1.23,399300.0],["2026-08-26",1.2,1.23,1.18,1.18,460200.0],["2026-08-27",1.2,1.228,1.19,1.2,249100.0],["2026-08-28",1.2,1.2,1.15,1.15,598100.0],["2026-08-31",1.17,1.186,1.14,1.15,415000.0],["2026-09-01",1.575,1.64,1.36,1.47,129991000.0],["2026-09-02",1.38,1.5,1.35,1.39,6823938.0],["2026-09-03",1.41,1.53,1.365,1.37,4555529.832739],["2026-09-04",1.37,1.39,1.3494,1.37,1376888.358338]]}