{"t":"LVWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-24",9.649,9.66,9.649,9.66,7100.0],["2020-11-25",9.66,9.68,9.66,9.66,1700.0],["2020-11-27",9.8,9.8,9.66,9.71,11700.0],["2020-11-30",10.4,10.4,9.74,9.9,83500.0],["2020-12-01",9.95,9.95,9.89,9.91,11100.0],["2020-12-02",9.97,9.97,9.78,9.85,11200.0],["2020-12-03",9.95,9.95,9.75,9.751,77700.0],["2020-12-04",9.86,9.89,9.75,9.87,114900.0],["2020-12-07",10.0,10.02,9.8,9.9,141300.0],["2020-12-08",9.98,9.98,9.8,9.91,364300.0],["2020-12-09",10.39,10.39,9.88,9.96,765800.0],["2020-12-10",10.0,10.07,9.91,10.05,109100.0],["2020-12-11",10.35,10.52,10.0,10.22,420000.0],["2020-12-14",10.5,10.5,10.11,10.19,315900.0],["2020-12-15",10.22,10.22,10.06,10.15,333300.0],["2020-12-16",10.33,10.33,10.086,10.1,531300.0],["2020-12-17",10.15,10.17,10.1,10.13,113900.0],["2020-12-18",10.2,10.23,10.09,10.14,115600.0],["2020-12-21",10.17,10.17,10.07,10.11,167100.0],["2020-12-22",10.15,10.23,10.1,10.14,337200.0],["2020-12-23",10.16,10.29,10.13,10.16,329700.0],["2020-12-24",10.3,10.45,10.25,10.38,434000.0],["2020-12-28",10.56,10.6,10.31,10.38,452100.0],["2020-12-29",10.42,10.42,10.16,10.16,287700.0],["2020-12-30",10.25,10.41,10.177,10.18,90500.0],["2020-12-31",10.18,10.2,10.1,10.1,257800.0],["2021-01-04",10.23,10.235,10.095,10.11,126300.0],["2021-01-05",10.11,10.23,10.11,10.21,69100.0],["2021-01-06",10.18,10.23,10.1,10.1,124200.0],["2021-01-07",10.14,10.32,10.13,10.29,335600.0],["2021-01-08",10.38,10.5,10.2,10.3,132700.0],["2021-01-11",10.31,10.38,10.27,10.37,84000.0],["2021-01-12",10.37,10.6,10.359,10.6,189200.0],["2021-01-13",10.68,10.85,10.6,10.75,426800.0],["2021-01-14",10.8,10.84,10.58,10.7,395100.0],["2021-01-15",10.78,10.87,10.62,10.67,210300.0],["2021-01-19",10.74,10.84,10.67,10.77,508900.0],["2021-01-20",10.81,10.94,10.75,10.9,394200.0],["2021-01-21",10.9,11.09,10.75,10.84,157700.0],["2021-01-22",10.9,11.05,10.8,10.97,272000.0],["2021-01-25",11.1,11.25,10.7,10.88,687100.0],["2021-01-26",10.93,11.25,10.8,10.85,173800.0],["2021-01-27",10.68,10.85,10.57,10.65,582100.0],["2021-01-28",10.61,10.789,10.61,10.7,140300.0],["2021-01-29",10.7,10.83,10.6,10.76,120000.0],["2021-02-01",10.79,10.91,10.7,10.74,246500.0],["2021-02-02",10.78,11.04,10.78,10.84,494200.0],["2021-02-03",10.9,11.0,10.84,10.96,564600.0],["2021-02-04",11.0,11.05,10.9,10.99,227200.0],["2021-02-05",11.04,11.1,10.9,10.95,498000.0],["2021-02-08",11.03,11.22,11.03,11.21,809900.0],["2021-02-09",11.25,11.42,11.039,11.2,431200.0],["2021-02-10",11.25,11.39,11.14,11.15,165900.0],["2021-02-11",11.07,11.25,10.86,10.98,301400.0],["2021-02-12",10.98,11.06,10.91,11.0,400000.0],["2021-02-16",11.07,11.15,10.86,10.91,433900.0],["2021-02-17",10.89,11.08,10.89,10.95,520000.0],["2021-02-18",10.93,11.05,10.9,10.94,228500.0],["2021-02-19",10.99,11.03,10.88,11.0,320700.0],["2021-02-22",11.13,11.136,10.85,10.93,283700.0],["2021-02-23",10.74,10.79,10.14,10.68,452200.0],["2021-02-24",10.69,10.93,10.67,10.79,222200.0],["2021-02-25",10.8,10.8,10.32,10.41,288700.0],["2021-02-26",10.51,10.61,10.3,10.41,483800.0],["2021-03-01",10.55,10.635,10.39,10.42,157800.0],["2021-03-02",10.4,10.42,10.16,10.21,227900.0],["2021-03-03",10.19,10.25,10.03,10.12,227200.0],["2021-03-04",10.05,10.1,9.99,10.0,688300.0],["2021-03-05",10.0,10.055,9.9,10.0,370300.0],["2021-03-08",10.05,10.2,9.97,10.0,430700.0],["2021-03-09",10.06,10.15,9.99,10.0,148200.0],["2021-03-10",10.02,10.69,10.01,10.69,85700.0],["2021-03-11",10.24,10.24,10.09,10.1,247800.0],["2021-03-12",10.14,10.17,9.985,10.02,181900.0],["2021-03-15",10.01,10.1,9.96,10.1,182000.0],["2021-03-16",10.05,10.103,9.92,9.92,115400.0],["2021-03-17",9.93,9.93,9.85,9.91,194300.0],["2021-03-18",9.92,9.94,9.86,9.9,142500.0],["2021-03-19",9.89,9.89,9.79,9.82,303100.0],["2021-03-22",9.81,9.88,9.8,9.81,89800.0],["2021-03-23",9.84,9.86,9.68,9.8,2248500.0],["2021-03-24",9.86,9.86,9.7,9.75,941300.0],["2021-03-25",9.68,9.81,9.58,9.78,462600.0],["2021-03-26",9.83,9.99,9.74,9.95,342600.0],["2021-03-29",9.9,9.94,9.82,9.9,261200.0],["2021-03-30",9.89,9.9,9.8,9.855,147700.0],["2021-03-31",9.9,9.91,9.79,9.82,309900.0],["2021-04-01",9.82,9.92,9.82,9.87,57500.0],["2021-04-05",9.88,9.915,9.81,9.81,285400.0],["2021-04-06",9.81,9.93,9.81,9.92,110500.0],["2021-04-07",9.9,9.91,9.84,9.9,135100.0],["2021-04-08",9.9,9.95,9.87,9.94,45400.0],["2021-04-09",9.92,10.04,9.92,10.01,66800.0],["2021-04-12",10.05,10.05,9.93,9.97,45100.0],["2021-04-13",9.92,10.0,9.91,9.98,74800.0],["2021-04-14",9.97,10.0,9.96,9.98,32500.0],["2021-04-15",9.99,10.02,9.955,9.96,26300.0],["2021-04-16",9.95,9.99,9.93,9.94,60000.0],["2021-04-19",9.94,9.95,9.87,9.92,71400.0],["2021-04-20",9.95,9.95,9.84,9.85,64400.0],["2021-04-21",9.82,9.895,9.82,9.88,22400.0],["2021-04-22",9.85,9.9,9.78,9.81,49200.0],["2021-04-23",9.82,9.93,9.82,9.93,40300.0],["2021-04-26",9.92,9.93,9.9,9.92,17300.0],["2021-04-27",9.915,9.94,9.88,9.92,47900.0],["2021-04-28",9.92,9.95,9.84,9.9,96600.0],["2021-04-29",9.95,9.95,9.9,9.92,22700.0],["2021-04-30",9.87,9.92,9.87,9.9,23700.0],["2021-05-03",9.864,9.88,9.86,9.88,37200.0],["2021-05-04",9.84,9.87,9.83,9.86,39600.0],["2021-05-05",9.82,9.86,9.82,9.84,28800.0],["2021-05-06",9.8,9.84,9.78,9.82,81000.0],["2021-05-07",9.77,9.87,9.77,9.85,48900.0],["2021-05-10",9.8,9.8,9.75,9.79,66500.0],["2021-05-11",9.75,9.8,9.73,9.75,64300.0],["2021-05-12",9.7,9.79,9.69,9.77,431100.0],["2021-05-13",9.705,9.79,9.705,9.75,135900.0],["2021-05-14",9.71,9.75,9.71,9.73,186300.0],["2021-05-17",9.73,9.73,9.7,9.71,23800.0],["2021-05-18",9.71,9.73,9.71,9.72,19300.0],["2021-05-19",9.7,9.71,9.7,9.7,70900.0],["2021-05-20",9.7,9.74,9.7,9.73,16200.0],["2021-05-21",9.7,9.72,9.7,9.71,233500.0],["2021-05-24",9.7,9.7,9.69,9.7,13100.0],["2021-05-25",9.69,9.82,9.69,9.82,100700.0],["2021-05-26",9.81,9.83,9.765,9.78,25400.0],["2021-05-27",9.75,9.83,9.71,9.75,119200.0],["2021-05-28",9.72,9.78,9.701,9.75,41500.0],["2021-06-01",9.75,9.81,9.69,9.8,478400.0],["2021-06-02",9.71,9.8,9.71,9.8,33600.0],["2021-06-03",9.77,9.79,9.76,9.78,16500.0],["2021-06-04",9.77,9.78,9.73,9.73,23800.0],["2021-06-07",9.75,9.9,9.721,9.76,267200.0],["2021-06-08",9.78,9.78,9.73,9.76,50500.0],["2021-06-09",9.74,9.81,9.73,9.76,33500.0],["2021-06-10",9.75,9.78,9.73,9.75,36600.0],["2021-06-11",9.75,9.78,9.74,9.75,112400.0],["2021-06-14",9.73,9.75,9.73,9.74,19900.0],["2021-06-15",9.74,9.76,9.72,9.74,121800.0],["2021-06-16",9.74,9.75,9.73,9.75,85400.0],["2021-06-17",9.72,9.75,9.72,9.74,11600.0],["2021-06-18",9.74,9.76,9.72,9.72,122100.0],["2021-06-21",9.71,9.74,9.71,9.72,64000.0],["2021-06-22",9.72,9.77,9.72,9.75,117000.0],["2021-06-23",9.73,9.76,9.73,9.74,14800.0],["2021-06-24",9.74,9.755,9.73,9.75,36800.0],["2021-06-25",9.75,9.76,9.74,9.75,42900.0],["2021-06-28",9.74,9.75,9.72,9.74,111000.0],["2021-06-29",9.732,9.75,9.73,9.74,47700.0],["2021-06-30",9.74,9.75,9.74,9.74,7100.0],["2021-07-01",9.72,9.76,9.72,9.75,24300.0],["2021-07-02",9.74,9.75,9.73,9.74,13700.0],["2021-07-06",9.72,9.75,9.72,9.74,13500.0],["2021-07-07",9.71,9.73,9.71,9.72,55300.0],["2021-07-08",9.73,9.76,9.73,9.73,32000.0],["2021-07-09",9.73,9.76,9.72,9.74,56300.0],["2021-07-12",9.74,9.76,9.73,9.75,6300.0],["2021-07-13",9.75,9.76,9.74,9.75,10500.0],["2021-07-14",9.75,9.8,9.75,9.78,21800.0],["2021-07-15",9.79,9.79,9.756,9.77,18100.0],["2021-07-16",9.7,9.79,9.7,9.77,25900.0],["2021-07-19",9.73,9.75,9.71,9.72,24800.0],["2021-07-20",9.74,9.74,9.72,9.72,5000.0],["2021-07-21",9.72,9.73,9.72,9.72,3100.0],["2021-07-22",9.71,9.74,9.708,9.72,23700.0],["2021-07-23",9.72,9.74,9.72,9.74,44200.0],["2021-07-26",9.71,9.74,9.71,9.74,29200.0],["2021-07-27",9.7,9.73,9.7,9.73,1200.0],["2021-07-28",9.71,9.8,9.71,9.73,62900.0],["2021-07-29",9.7,9.74,9.7,9.72,15600.0],["2021-07-30",9.71,9.78,9.71,9.74,43400.0],["2021-08-02",9.72,9.76,9.72,9.76,15600.0],["2021-08-03",9.74,9.77,9.721,9.75,7800.0],["2021-08-04",9.75,9.78,9.74,9.78,145900.0],["2021-08-05",9.77,9.77,9.7,9.76,344000.0],["2021-08-06",9.72,9.78,9.72,9.77,176400.0],["2021-08-09",9.8,9.81,9.73,9.74,76100.0],["2021-08-10",9.72,9.74,9.69,9.71,141000.0],["2021-08-11",9.7,9.73,9.7,9.71,19900.0],["2021-08-12",9.71,9.73,9.7,9.71,371500.0],["2021-08-13",9.7,9.719,9.7,9.71,130700.0],["2021-08-16",9.71,9.72,9.7,9.72,131600.0],["2021-08-17",9.71,9.73,9.71,9.72,267900.0],["2021-08-18",9.71,9.73,9.71,9.72,563600.0],["2021-08-19",9.72,9.75,9.72,9.74,114700.0],["2021-08-20",9.72,9.78,9.72,9.78,104300.0],["2021-08-23",9.77,9.77,9.74,9.75,21800.0],["2021-08-24",9.75,9.78,9.69,9.7,195000.0],["2021-08-25",9.7,9.74,9.7,9.71,39900.0],["2021-08-26",9.71,9.74,9.71,9.74,23700.0],["2021-08-27",9.719,9.72,9.71,9.72,3000.0],["2021-08-30",9.711,9.77,9.711,9.74,178200.0],["2021-08-31",9.725,9.76,9.725,9.76,7200.0],["2021-09-01",9.74,9.76,9.74,9.75,17100.0],["2021-09-02",9.731,9.76,9.71,9.74,33400.0],["2021-09-03",9.72,9.77,9.72,9.75,73600.0],["2021-09-07",9.72,9.75,9.72,9.74,347700.0],["2021-09-08",9.73,9.76,9.73,9.76,6300.0],["2021-09-09",9.73,9.76,9.73,9.75,3100.0],["2021-09-10",9.73,9.76,9.73,9.75,10300.0],["2021-09-13",9.73,9.77,9.73,9.77,7600.0],["2021-09-14",9.74,9.77,9.74,9.76,2200.0],["2021-09-15",9.75,9.78,9.75,9.78,9200.0],["2021-09-16",9.75,9.78,9.74,9.75,41400.0],["2021-09-17",9.75,9.79,9.75,9.78,19900.0],["2021-09-20",9.75,9.78,9.75,9.76,10800.0],["2021-09-21",9.77,9.77,9.76,9.76,4500.0],["2021-09-22",9.76,9.78,9.76,9.78,182600.0],["2021-09-23",9.8,9.8,9.76,9.76,10400.0],["2021-09-24",9.76,9.79,9.76,9.76,44800.0],["2021-09-27",9.79,9.79,9.76,9.77,50300.0],["2021-09-28",9.77,9.78,9.77,9.78,44100.0],["2021-09-29",9.76,9.78,9.76,9.78,27500.0],["2021-09-30",9.78,9.79,9.78,9.78,19100.0],["2021-10-01",9.78,9.8,9.78,9.8,11300.0],["2021-10-04",9.8,9.8,9.78,9.78,9600.0],["2021-10-05",9.77,9.775,9.76,9.77,148200.0],["2021-10-06",9.76,9.775,9.76,9.76,20900.0],["2021-10-07",9.8,9.8,9.76,9.8,2000.0],["2021-10-08",9.78,9.8,9.78,9.79,17200.0],["2021-10-11",9.78,9.78,9.78,9.78,400.0],["2021-10-12",9.79,9.79,9.79,9.79,2900.0],["2021-10-13",9.79,9.79,9.79,9.79,1300.0],["2021-10-14",9.78,9.79,9.76,9.79,75600.0],["2021-10-15",9.78,9.799,9.78,9.79,2000.0],["2021-10-18",9.78,9.78,9.78,9.78,1600.0],["2021-10-19",9.77,9.77,9.77,9.77,11300.0],["2021-10-20",9.77,9.77,9.77,9.77,1500.0],["2021-10-21",9.76,9.8,9.76,9.78,30500.0],["2021-10-22",9.79,9.79,9.78,9.78,125300.0],["2021-10-25",9.8,9.8,9.78,9.79,116100.0],["2021-10-26",9.8,9.81,9.79,9.81,2700.0],["2021-10-27",9.81,9.83,9.81,9.83,75100.0],["2021-10-28",9.82,9.85,9.82,9.83,59600.0],["2021-10-29",9.79,9.81,9.79,9.81,45200.0],["2021-11-01",9.82,9.82,9.82,9.82,1600.0],["2021-11-02",9.81,9.81,9.81,9.81,1500.0],["2021-11-03",9.8,9.819,9.8,9.81,11700.0],["2021-11-04",9.81,9.82,9.8,9.8,38800.0],["2021-11-05",9.8,9.82,9.8,9.814,4600.0],["2021-11-08",9.8,9.85,9.8,9.85,26600.0],["2021-11-09",9.85,9.85,9.83,9.83,2300.0],["2021-11-10",9.81,9.84,9.81,9.82,18200.0],["2021-11-11",9.83,9.85,9.825,9.83,13400.0],["2021-11-12",9.82,9.83,9.82,9.82,12000.0],["2021-11-15",9.85,9.85,9.81,9.85,422200.0],["2021-11-16",9.83,9.865,9.82,9.85,60400.0],["2021-11-17",9.82,9.82,9.81,9.82,9900.0],["2021-11-18",9.81,9.84,9.81,9.83,22900.0],["2021-11-19",9.81,9.84,9.81,9.83,2500.0],["2021-11-22",9.83,9.83,9.82,9.82,93600.0],["2021-11-23",9.82,9.83,9.81,9.83,14000.0],["2021-11-24",9.82,9.84,9.82,9.83,4100.0],["2021-11-26",9.82,9.83,9.82,9.83,2100.0],["2021-11-29",9.825,9.83,9.82,9.83,700.0],["2021-11-30",9.825,9.831,9.82,9.83,26000.0],["2021-12-01",9.837,9.84,9.82,9.82,5900.0],["2021-12-02",9.823,9.83,9.82,9.83,6200.0],["2021-12-03",9.84,9.84,9.81,9.817,4000.0],["2021-12-06",9.82,9.83,9.81,9.82,6400.0],["2021-12-07",9.81,9.84,9.81,9.83,346300.0],["2021-12-08",9.83,9.84,9.83,9.84,4200.0],["2021-12-09",9.83,9.835,9.83,9.83,1900.0],["2021-12-10",9.85,9.85,9.83,9.85,134300.0],["2021-12-13",10.26,10.32,10.04,10.2,13870200.0],["2021-12-14",10.08,10.11,9.99,10.09,3796200.0],["2021-12-15",10.05,10.1,10.03,10.06,1505500.0],["2021-12-16",10.09,10.09,9.99,10.04,934300.0],["2021-12-17",10.0,10.05,9.99,10.0,489500.0],["2021-12-20",10.0,10.0,9.94,9.99,235400.0],["2021-12-21",9.99,9.99,9.95,9.99,113200.0],["2021-12-22",9.96,9.99,9.91,9.98,740000.0],["2021-12-23",9.97,10.04,9.92,10.03,365500.0],["2021-12-27",10.05,10.05,9.94,9.98,85700.0],["2021-12-28",9.97,10.02,9.87,10.01,595700.0],["2021-12-29",10.02,10.02,9.94,10.0,106000.0],["2021-12-30",9.99,10.01,9.94,9.99,277600.0],["2021-12-31",9.99,9.99,9.955,9.99,124900.0],["2022-01-03",9.99,10.0,9.96,10.0,94600.0],["2022-01-04",9.99,9.995,9.92,9.92,414500.0],["2022-01-05",9.93,9.95,9.91,9.91,329800.0],["2022-01-06",9.94,9.95,9.915,9.94,247700.0],["2022-01-07",9.95,9.99,9.94,9.95,86200.0],["2022-01-10",9.95,9.95,9.92,9.92,80200.0],["2022-01-11",9.92,9.95,9.885,9.93,2809000.0],["2022-01-12",9.9,9.95,9.895,9.91,108900.0],["2022-01-13",9.91,9.92,9.89,9.9,1675400.0],["2022-01-14",9.9,9.92,9.898,9.9,87000.0],["2022-01-18",9.895,9.91,9.88,9.88,29300.0],["2022-01-19",9.89,9.89,9.875,9.88,24300.0],["2022-01-20",9.87,9.89,9.85,9.86,47600.0],["2022-01-21",9.85,9.89,9.84,9.84,523800.0],["2022-01-24",9.82,9.86,9.82,9.83,181000.0],["2022-01-25",9.84,9.85,9.8,9.83,395100.0],["2022-01-26",9.84,9.87,9.83,9.85,43400.0],["2022-01-27",9.84,9.875,9.84,9.855,1054100.0],["2022-01-28",9.84,9.855,9.84,9.85,15600.0],["2022-01-31",9.84,9.9,9.84,9.86,64500.0],["2022-02-01",9.86,9.89,9.86,9.865,302900.0],["2022-02-02",9.86,9.89,9.86,9.87,11600.0],["2022-02-03",9.86,9.88,9.855,9.87,55600.0],["2022-02-04",9.86,9.87,9.86,9.86,16500.0],["2022-02-07",9.87,9.88,9.86,9.86,49600.0],["2022-02-08",9.86,9.9,9.86,9.89,14100.0],["2022-02-09",9.88,9.894,9.86,9.86,12500.0],["2022-02-10",9.86,9.885,9.86,9.88,7900.0],["2022-02-11",9.88,9.89,9.87,9.885,259900.0],["2022-02-14",9.89,9.98,9.885,9.93,154800.0],["2022-02-15",9.95,9.98,9.93,9.95,436200.0],["2022-02-16",9.97,9.99,9.92,9.94,484300.0],["2022-02-17",9.95,9.97,9.91,9.93,183800.0],["2022-02-18",9.96,9.96,9.91,9.93,47100.0],["2022-02-22",9.94,9.947,9.91,9.93,67800.0],["2022-02-23",9.95,9.96,9.92,9.93,65200.0],["2022-02-24",9.9,9.93,9.87,9.91,111100.0],["2022-02-25",9.91,9.929,9.9,9.9,37100.0],["2022-02-28",9.89,9.92,9.89,9.91,346400.0],["2022-03-01",9.89,9.92,9.89,9.92,734400.0],["2022-03-02",9.91,9.92,9.91,9.91,624100.0],["2022-03-03",9.92,9.92,9.91,9.91,92200.0],["2022-03-04",9.92,9.92,9.898,9.91,221900.0],["2022-03-07",9.91,9.915,9.9,9.91,202800.0],["2022-03-08",9.9,9.91,9.9,9.91,20500.0],["2022-03-09",9.91,9.92,9.9,9.92,23200.0],["2022-03-10",9.9,9.91,9.9,9.9,49100.0],["2022-03-11",9.9,9.91,9.89,9.91,39200.0],["2022-03-14",9.9,9.91,9.9,9.9,42200.0],["2022-03-15",9.89,9.91,9.89,9.9,164700.0],["2022-03-16",9.91,9.91,9.9,9.91,66400.0],["2022-03-17",9.9,9.91,9.9,9.91,7200.0],["2022-03-18",9.89,9.91,9.89,9.91,29100.0],["2022-03-21",9.89,9.91,9.89,9.9,136200.0],["2022-03-22",9.9,9.91,9.89,9.91,24900.0],["2022-03-23",9.9,9.91,9.89,9.9,559900.0],["2022-03-24",9.91,9.91,9.89,9.89,3332100.0],["2022-03-25",9.89,9.91,9.89,9.91,81200.0],["2022-03-28",9.91,9.91,9.9,9.9,18000.0],["2022-03-29",9.9,9.91,9.89,9.9,91200.0],["2022-03-30",9.9,9.91,9.89,9.9,157600.0],["2022-03-31",9.9,9.92,9.9,9.9,56200.0],["2022-04-01",9.9,9.92,9.9,9.905,24800.0],["2022-04-04",9.91,9.93,9.9,9.93,53800.0],["2022-04-05",9.92,9.93,9.911,9.92,69100.0],["2022-04-06",9.93,9.93,9.91,9.93,12900.0],["2022-04-07",9.95,9.95,9.92,9.92,46200.0],["2022-04-08",9.93,9.94,9.92,9.93,12900.0],["2022-04-11",9.96,9.97,9.92,9.93,21200.0],["2022-04-12",9.95,9.95,9.92,9.93,12800.0],["2022-04-13",9.93,9.935,9.92,9.92,7100.0],["2022-04-14",9.92,9.95,9.92,9.95,64200.0],["2022-04-18",9.94,9.94,9.92,9.94,27400.0],["2022-04-19",9.92,9.95,9.92,9.95,84500.0],["2022-04-20",9.93,9.949,9.93,9.93,17900.0],["2022-04-21",9.94,9.95,9.93,9.935,51400.0],["2022-04-22",9.92,9.94,9.92,9.93,66200.0],["2022-04-25",9.92,9.94,9.92,9.94,120900.0],["2022-04-26",9.94,9.94,9.92,9.92,771600.0],["2022-04-27",9.93,9.943,9.93,9.93,180300.0],["2022-04-28",9.94,9.94,9.92,9.925,2589400.0],["2022-04-29",9.93,9.94,9.92,9.92,82600.0],["2022-05-02",9.93,9.94,9.92,9.94,49900.0],["2022-05-03",9.93,9.95,9.93,9.945,17300.0],["2022-05-04",9.96,9.96,9.92,9.95,58500.0],["2022-05-05",9.95,9.95,9.92,9.94,381400.0],["2022-05-06",9.93,9.95,9.92,9.93,114300.0],["2022-05-09",9.93,9.94,9.9,9.91,58400.0],["2022-05-10",9.91,9.925,9.893,9.9,2302400.0],["2022-05-11",9.9,9.96,9.9,9.9,850400.0],["2022-05-12",9.9,9.9,9.89,9.9,173800.0],["2022-05-13",9.89,9.91,9.89,9.91,10300.0],["2022-05-16",9.9,9.91,9.89,9.895,126900.0],["2022-05-17",9.88,9.907,9.88,9.895,66600.0],["2022-05-18",9.9,9.9,9.89,9.89,35700.0],["2022-05-19",9.88,9.9,9.88,9.89,29600.0],["2022-05-20",9.89,9.9,9.89,9.89,19700.0],["2022-05-23",9.89,9.91,9.89,9.91,25700.0],["2022-05-24",9.9,9.91,9.9,9.905,26300.0],["2022-05-25",9.9,9.91,9.9,9.91,155600.0],["2022-05-26",9.91,9.91,9.9,9.9,23300.0],["2022-05-27",9.9,9.92,9.9,9.91,46600.0],["2022-05-31",9.9,9.92,9.9,9.91,19700.0],["2022-06-01",9.9,9.92,9.9,9.915,4200.0],["2022-06-02",9.91,9.924,9.91,9.92,57200.0],["2022-06-03",9.91,9.93,9.91,9.92,85500.0],["2022-06-06",9.92,9.93,9.915,9.92,5400.0],["2022-06-07",9.91,9.92,9.91,9.915,2700.0],["2022-06-08",9.91,9.92,9.91,9.91,6600.0],["2022-06-09",9.91,9.92,9.91,9.92,15000.0],["2022-06-10",9.91,9.915,9.91,9.915,8300.0],["2022-06-13",9.91,9.915,9.91,9.91,338500.0],["2022-06-14",9.91,9.92,9.9,9.92,169100.0],["2022-06-15",9.91,9.92,9.91,9.92,6700.0],["2022-06-16",9.91,9.92,9.9,9.92,41300.0],["2022-06-17",9.91,9.92,9.91,9.92,6100.0],["2022-06-21",9.91,9.92,9.91,9.92,9900.0],["2022-06-22",9.91,9.92,9.91,9.92,26000.0],["2022-06-23",9.91,9.92,9.91,9.92,11700.0],["2022-06-24",9.91,9.92,9.91,9.92,11500.0],["2022-06-27",9.91,9.93,9.91,9.93,36200.0],["2022-06-28",9.92,9.93,9.92,9.93,9400.0],["2022-06-29",9.92,9.93,9.92,9.93,16100.0],["2022-06-30",9.92,9.925,9.92,9.92,194800.0],["2022-07-01",9.92,9.93,9.92,9.93,2500.0],["2022-07-05",9.92,9.93,9.92,9.93,2600.0],["2022-07-06",9.92,9.93,9.92,9.93,12000.0],["2022-07-07",9.92,9.93,9.92,9.92,55400.0],["2022-07-08",9.92,9.93,9.92,9.924,2700.0],["2022-07-11",9.93,9.94,9.93,9.933,8100.0],["2022-07-12",9.93,9.935,9.93,9.93,8200.0],["2022-07-13",9.93,9.94,9.93,9.94,4500.0],["2022-07-14",9.93,9.95,9.93,9.93,36100.0],["2022-07-15",9.93,9.95,9.93,9.94,127800.0],["2022-07-18",9.94,9.95,9.94,9.94,36700.0],["2022-07-19",9.95,9.95,9.94,9.94,120700.0],["2022-07-20",9.94,9.96,9.94,9.95,161400.0],["2022-07-21",9.96,9.96,9.95,9.96,134800.0],["2022-07-22",9.95,9.96,9.95,9.96,71100.0],["2022-07-25",9.96,9.96,9.95,9.95,78000.0],["2022-07-26",9.95,9.96,9.95,9.95,92800.0],["2022-07-27",9.96,9.97,9.96,9.97,36600.0],["2022-07-28",9.97,9.98,9.96,9.98,495500.0],["2022-07-29",9.98,9.98,9.97,9.98,7700.0],["2022-08-01",9.97,9.98,9.97,9.97,9200.0],["2022-08-02",9.97,9.99,9.97,9.98,36500.0],["2022-08-03",9.97,9.98,9.97,9.98,2300.0],["2022-08-04",9.97,9.98,9.97,9.97,53100.0],["2022-08-05",9.975,9.985,9.97,9.97,36400.0],["2022-08-08",9.97,9.97,9.96,9.97,39700.0],["2022-08-09",9.97,9.98,9.97,9.97,45400.0],["2022-08-10",9.97,9.975,9.97,9.97,16900.0],["2022-08-11",9.97,9.98,9.97,9.97,472600.0],["2022-08-12",9.98,10.0,9.97,9.998,481100.0],["2022-08-15",9.99,9.999,9.99,9.99,8100.0],["2022-08-16",9.98,10.0,9.98,10.0,27100.0],["2022-08-17",9.98,10.0,9.98,9.99,16000.0],["2022-08-18",9.98,10.0,9.98,9.99,2100.0],["2022-08-19",9.99,10.0,9.98,9.98,21100.0],["2022-08-22",9.99,10.0,9.98,9.99,106300.0],["2022-08-23",9.99,10.0,9.99,9.99,3000.0],["2022-08-24",9.99,10.0,9.99,9.99,17400.0],["2022-08-25",9.99,10.01,9.99,10.0,19700.0],["2022-08-26",9.99,10.01,9.99,9.99,32300.0],["2022-08-29",10.01,10.01,9.99,10.0,72400.0],["2022-08-30",10.0,10.0,9.99,9.99,17300.0],["2022-08-31",10.0,10.01,10.0,10.0,163700.0],["2022-09-01",10.02,10.02,9.99,10.0,314700.0],["2022-09-02",10.001,10.01,10.0,10.0,7700.0],["2022-09-06",10.01,10.02,10.0,10.0,33400.0],["2022-09-07",10.01,10.02,10.0,10.01,583600.0],["2022-09-08",10.01,10.02,10.01,10.01,1744900.0],["2022-09-09",10.0,10.015,9.99,10.01,1374800.0],["2022-09-12",10.0,10.02,9.99,10.01,523000.0],["2022-09-13",9.67,9.67,9.12,9.31,123400.0],["2022-09-14",9.33,9.78,9.16,9.69,130200.0],["2022-09-15",9.64,9.79,9.5,9.72,53500.0],["2022-09-16",9.78,10.39,9.78,10.15,249900.0],["2022-09-19",10.09,10.17,9.38,9.88,83000.0],["2022-09-20",10.07,12.27,9.67,9.7,2247400.0],["2022-09-21",9.85,9.85,8.59,8.87,332300.0],["2022-09-22",8.87,8.913,7.89,7.89,297100.0],["2022-09-23",8.07,8.5,7.69,7.78,256100.0],["2022-09-26",8.1,10.71,8.05,9.39,3893500.0],["2022-09-27",9.0,11.625,8.2,8.25,1225000.0],["2022-09-28",7.91,8.136,6.75,7.35,366600.0],["2022-09-29",7.12,7.32,7.0,7.1,103800.0],["2022-09-30",7.13,7.48,7.0,7.18,707200.0],["2022-10-03",9.97,10.5,7.85,9.3,3265200.0],["2022-10-04",9.26,10.2,8.94,9.63,814500.0],["2022-10-05",9.11,9.96,8.62,9.52,345700.0],["2022-10-06",9.45,9.75,8.81,9.28,138200.0],["2022-10-07",9.1,9.5,8.82,9.45,111100.0],["2022-10-10",9.36,9.36,8.65,8.76,89700.0],["2022-10-11",8.61,8.9,8.53,8.6,78000.0],["2022-10-12",8.55,8.78,7.72,7.79,106700.0],["2022-10-13",8.0,8.19,7.754,8.08,55200.0],["2022-10-14",7.91,7.99,7.44,7.44,42900.0],["2022-10-17",7.61,7.61,6.99,7.0,141600.0],["2022-10-18",7.17,7.4,7.05,7.07,25500.0],["2022-10-19",7.05,7.22,7.05,7.13,28000.0],["2022-10-20",7.15,7.45,7.01,7.19,29500.0],["2022-10-21",7.094,7.77,7.094,7.69,57500.0],["2022-10-24",7.6,7.67,7.41,7.5,43000.0],["2022-10-25",7.49,7.665,7.3,7.62,29100.0],["2022-10-26",7.58,7.676,7.32,7.44,36700.0],["2022-10-27",7.48,7.7,7.46,7.7,14900.0],["2022-10-28",7.62,8.38,7.531,8.0,58300.0],["2022-10-31",8.04,8.39,7.94,8.23,31100.0],["2022-11-01",8.38,8.4,8.05,8.05,13400.0],["2022-11-02",8.02,8.14,7.36,7.46,33900.0],["2022-11-03",7.48,7.58,7.3,7.41,45100.0],["2022-11-04",7.41,7.51,7.06,7.06,44300.0],["2022-11-07",6.99,7.353,6.71,7.0,31700.0],["2022-11-08",7.08,7.46,6.86,6.86,18600.0],["2022-11-09",6.91,7.15,6.26,6.26,21600.0],["2022-11-10",6.45,6.69,6.2,6.25,45700.0],["2022-11-11",6.79,6.99,6.5,6.55,29500.0],["2022-11-14",6.49,6.744,6.33,6.62,24900.0],["2022-11-15",6.5,7.17,6.2,6.2,58200.0],["2022-11-16",6.3,6.355,5.75,5.85,53800.0],["2022-11-17",5.8,6.07,5.79,5.92,10200.0],["2022-11-18",6.42,6.578,5.75,5.75,27500.0],["2022-11-21",6.3,6.3,5.425,5.46,37300.0],["2022-11-22",5.62,5.79,5.4,5.73,18000.0],["2022-11-23",5.79,5.98,5.72,5.98,9200.0],["2022-11-25",5.97,6.06,5.79,5.8,3400.0],["2022-11-28",6.02,6.34,6.01,6.06,31300.0],["2022-11-29",5.98,6.29,5.98,6.12,9700.0],["2022-11-30",6.03,6.99,6.03,6.97,24800.0],["2022-12-01",6.84,7.0,6.71,6.8,13500.0],["2022-12-02",6.66,7.0,6.64,6.88,6100.0],["2022-12-05",6.78,6.8,6.4,6.42,9800.0],["2022-12-06",6.27,6.27,5.54,5.92,43700.0],["2022-12-07",5.92,5.99,5.9,5.94,8500.0],["2022-12-08",5.9,6.18,5.76,5.8,7000.0],["2022-12-09",5.8,6.139,5.8,5.8,5500.0],["2022-12-12",5.77,6.05,5.77,5.87,3700.0],["2022-12-13",6.45,6.45,5.78,5.91,7800.0],["2022-12-14",5.99,6.24,5.62,5.66,11000.0],["2022-12-15",5.56,5.6,5.25,5.3,15600.0],["2022-12-16",5.3,5.5,5.3,5.3,10700.0],["2022-12-19",5.1,5.15,5.0,5.09,27500.0],["2022-12-20",5.02,5.39,4.99,5.26,23100.0],["2022-12-21",5.11,5.26,5.01,5.01,5100.0],["2022-12-22",5.0,5.19,5.0,5.09,5300.0],["2022-12-23",5.15,5.15,4.9,4.99,10100.0],["2022-12-27",4.79,4.975,4.76,4.76,9500.0],["2022-12-28",4.75,4.836,4.2,4.2,25900.0],["2022-12-29",4.25,4.73,4.25,4.65,13900.0],["2022-12-30",4.43,5.15,4.43,4.85,31900.0],["2023-01-03",5.0,5.31,5.0,5.08,14200.0],["2023-01-04",5.0,5.5,5.0,5.3,10000.0],["2023-01-05",5.22,5.3,5.06,5.19,10000.0],["2023-01-06",5.15,5.4,4.994,5.21,10300.0],["2023-01-09",5.42,5.42,4.88,5.24,11800.0],["2023-01-10",5.35,5.5,5.325,5.45,11500.0],["2023-01-11",5.45,5.55,5.275,5.37,14800.0],["2023-01-12",5.3,5.662,5.15,5.221,17000.0],["2023-01-13",5.16,5.53,5.145,5.21,12900.0],["2023-01-17",5.32,5.37,5.188,5.22,7000.0],["2023-01-18",5.5,5.55,5.19,5.368,12800.0],["2023-01-19",5.37,5.37,5.0,5.04,13500.0],["2023-01-20",5.0,5.26,5.0,5.09,10000.0],["2023-01-23",5.27,5.43,5.1,5.22,15500.0],["2023-01-24",5.42,5.49,5.17,5.32,5100.0],["2023-01-25",5.32,7.5,5.21,5.795,125900.0],["2023-01-26",6.08,6.21,5.6,5.89,23800.0],["2023-01-27",5.97,6.41,5.97,6.1,44200.0],["2023-01-30",6.07,6.353,5.9,5.9,19800.0],["2023-01-31",5.94,6.7,5.91,6.29,59200.0],["2023-02-01",6.16,6.16,5.65,5.81,47600.0],["2023-02-02",6.12,6.43,6.05,6.41,48800.0],["2023-02-03",6.14,6.83,6.074,6.7,20400.0],["2023-02-06",6.15,7.36,6.15,7.24,28000.0],["2023-02-07",7.03,7.38,6.95,7.38,43200.0],["2023-02-08",7.47,8.452,7.094,8.1,69200.0],["2023-02-09",8.1,8.48,7.59,7.87,25500.0],["2023-02-10",7.4,8.0,7.4,7.61,20600.0],["2023-02-13",7.73,7.88,7.3,7.31,35400.0],["2023-02-14",7.21,7.825,6.79,7.74,9200.0],["2023-02-15",7.8,8.31,7.55,7.55,25400.0],["2023-02-16",7.56,8.15,7.1,7.28,31100.0],["2023-02-17",7.38,7.9,7.38,7.52,15000.0],["2023-02-21",7.56,7.8,7.35,7.5,11100.0],["2023-02-22",7.62,7.88,7.4,7.75,14800.0],["2023-02-23",7.79,7.79,7.42,7.459,7400.0],["2023-02-24",7.16,7.37,7.16,7.27,3500.0],["2023-02-27",7.39,7.39,7.17,7.255,4000.0],["2023-02-28",7.34,7.368,6.86,7.11,3500.0],["2023-03-01",7.15,7.195,7.01,7.01,3900.0],["2023-03-02",6.88,7.17,6.86,7.03,5400.0],["2023-03-03",7.14,7.14,6.86,7.02,4100.0],["2023-03-06",7.12,7.12,6.94,7.07,2800.0],["2023-03-07",6.97,7.0,6.553,6.65,9000.0],["2023-03-08",6.66,6.855,6.65,6.69,8500.0],["2023-03-09",6.66,6.85,6.66,6.74,33400.0],["2023-03-10",6.83,6.83,6.53,6.77,23900.0],["2023-03-13",6.55,6.8,6.51,6.8,22700.0],["2023-03-14",6.6,6.86,6.428,6.7,11200.0],["2023-03-15",6.55,6.94,6.55,6.73,11200.0],["2023-03-16",6.68,6.842,6.65,6.835,2300.0],["2023-03-17",7.25,7.25,6.88,6.91,6200.0],["2023-03-20",7.0,7.0,6.31,6.31,12000.0],["2023-03-21",6.36,6.72,6.31,6.39,20300.0],["2023-03-22",6.75,6.76,6.43,6.6,23900.0],["2023-03-23",6.59,6.77,6.39,6.51,2000.0],["2023-03-24",6.51,6.51,6.51,6.51,700.0],["2023-03-27",6.45,6.61,6.35,6.36,4600.0],["2023-03-28",6.49,6.49,6.17,6.17,7900.0],["2023-03-29",6.23,6.4,6.15,6.21,11300.0],["2023-03-30",6.23,6.23,6.23,6.23,400.0],["2023-03-31",6.35,6.528,6.17,6.45,5000.0],["2023-04-03",6.5,6.57,6.37,6.37,5100.0],["2023-04-04",6.37,6.57,6.37,6.38,13300.0],["2023-04-05",6.22,6.58,6.22,6.4,5800.0],["2023-04-06",6.43,6.51,6.36,6.45,2300.0],["2023-04-10",6.42,6.64,6.42,6.55,2100.0],["2023-04-11",6.62,6.75,6.57,6.57,12600.0],["2023-04-12",6.69,6.73,6.57,6.57,2700.0],["2023-04-13",6.58,6.735,6.56,6.65,2700.0],["2023-04-14",6.59,6.74,6.5,6.5,3700.0],["2023-04-17",6.75,6.99,6.62,6.62,8100.0],["2023-04-18",6.66,6.74,6.56,6.56,1600.0],["2023-04-19",6.63,6.99,6.63,6.84,2200.0],["2023-04-20",6.8,7.53,6.8,7.39,21900.0],["2023-04-21",7.48,7.5,7.18,7.3,34900.0],["2023-04-24",7.3,7.43,7.2,7.2,7800.0],["2023-04-25",7.04,7.42,7.04,7.235,11400.0],["2023-04-26",7.25,7.45,7.25,7.4,7800.0],["2023-04-27",7.5,7.73,7.3,7.55,4000.0],["2023-04-28",7.85,7.9,7.639,7.75,21700.0],["2023-05-01",7.7,8.0,7.54,7.71,5200.0],["2023-05-02",7.6,8.0,7.31,7.32,7400.0],["2023-05-03",7.15,7.61,7.15,7.61,1800.0],["2023-05-04",7.43,7.462,7.3,7.3,2000.0],["2023-05-05",7.46,7.68,7.34,7.67,3100.0],["2023-05-08",7.6,7.72,7.355,7.51,8500.0],["2023-05-09",7.73,7.73,7.49,7.56,2600.0],["2023-05-10",7.71,7.91,7.38,7.38,3800.0],["2023-05-11",7.3,7.515,7.3,7.3,3100.0],["2023-05-12",7.37,7.62,7.12,7.12,8800.0],["2023-05-15",7.15,7.15,6.85,7.07,3300.0],["2023-05-16",7.295,7.31,6.88,7.31,3300.0],["2023-05-17",6.95,7.32,6.85,7.06,14600.0],["2023-05-18",6.95,6.97,6.83,6.83,3100.0],["2023-05-19",6.95,7.03,6.75,6.99,2500.0],["2023-05-22",7.03,7.31,6.75,7.17,26200.0],["2023-05-23",7.43,8.95,7.39,8.52,34100.0],["2023-05-24",8.92,9.7,8.78,9.08,65400.0],["2023-05-25",8.78,9.25,8.09,8.14,36200.0],["2023-05-26",7.89,8.31,7.45,8.3,17700.0],["2023-05-30",8.3,8.56,8.028,8.2,13300.0],["2023-05-31",8.28,8.65,7.98,8.15,13000.0],["2023-06-01",8.2,8.5,7.9,8.26,10600.0],["2023-06-02",8.46,9.234,8.41,9.13,37400.0],["2023-06-05",8.99,9.27,8.947,9.05,13000.0],["2023-06-06",9.54,9.54,9.0,9.38,8600.0],["2023-06-07",9.2,9.62,9.2,9.5,15400.0],["2023-06-08",9.65,9.69,9.32,9.61,15900.0],["2023-06-09",9.61,10.14,9.37,10.05,95500.0],["2023-06-12",9.94,10.88,9.75,10.19,96100.0],["2023-06-13",10.15,10.35,9.72,10.34,22800.0],["2023-06-14",10.3,10.593,9.8,10.22,20000.0],["2023-06-15",10.29,10.38,9.878,10.22,15100.0],["2023-06-16",10.44,10.49,10.0,10.0,28300.0],["2023-06-20",10.0,10.61,10.0,10.6,32500.0],["2023-06-21",11.06,11.51,10.63,11.08,65100.0],["2023-06-22",11.25,11.28,10.79,11.25,33800.0],["2023-06-23",11.04,11.39,10.46,11.27,1245200.0],["2023-06-26",11.09,11.38,10.82,11.18,55600.0],["2023-06-27",11.27,11.65,10.934,11.29,62200.0],["2023-06-28",11.29,12.04,11.29,11.85,38500.0],["2023-06-29",12.15,12.25,11.48,11.8,73400.0],["2023-06-30",11.82,11.9,11.15,11.81,30600.0],["2023-07-03",12.4,12.5,11.7,11.94,72600.0],["2023-07-05",11.9,12.015,10.9,11.06,92900.0],["2023-07-06",11.01,11.815,11.01,11.75,56700.0],["2023-07-07",11.87,12.09,11.22,11.7,67300.0],["2023-07-10",11.69,11.695,11.3,11.34,60800.0],["2023-07-11",11.3,11.85,10.789,11.24,85100.0],["2023-07-12",11.32,11.5,10.68,11.02,64700.0],["2023-07-13",11.31,12.1,10.58,11.6,48100.0],["2023-07-14",11.8,12.08,11.35,12.04,40200.0],["2023-07-17",11.93,12.49,11.657,12.11,36500.0],["2023-07-18",12.47,12.47,12.0,12.29,42100.0],["2023-07-19",12.17,12.17,11.22,11.32,46600.0],["2023-07-20",11.1,11.12,10.05,10.3,63600.0],["2023-07-21",10.41,10.615,9.97,10.05,68400.0],["2023-07-24",9.95,10.545,9.88,10.48,23100.0],["2023-07-25",10.52,11.43,10.52,11.39,49000.0],["2023-07-26",12.0,12.0,11.319,11.78,54300.0],["2023-07-27",11.4,11.42,10.615,10.88,57300.0],["2023-07-28",11.06,11.71,10.96,11.71,41800.0],["2023-07-31",11.8,12.2,11.6,12.12,55800.0],["2023-08-01",12.13,12.18,11.81,11.87,19800.0],["2023-08-02",11.85,11.85,11.2,11.22,35200.0],["2023-08-03",11.16,11.55,11.011,11.18,14200.0],["2023-08-04",11.42,11.56,11.01,11.49,27700.0],["2023-08-07",11.63,12.19,11.076,12.09,51700.0],["2023-08-08",11.93,12.0,11.561,11.88,14300.0],["2023-08-09",11.75,12.1,11.75,11.95,38500.0],["2023-08-10",11.95,12.05,11.84,11.95,27500.0],["2023-08-11",11.865,12.08,11.8,12.0,12900.0],["2023-08-14",11.97,12.4,10.43,10.58,151800.0],["2023-08-15",10.53,10.74,10.09,10.14,74600.0],["2023-08-16",10.0,10.3,9.91,9.94,28600.0],["2023-08-17",9.9,10.13,9.9,9.98,30300.0],["2023-08-18",9.8,10.18,9.8,9.98,39300.0],["2023-08-21",10.11,10.74,10.0,10.65,52300.0],["2023-08-22",10.84,11.88,10.723,11.61,41900.0],["2023-08-23",11.26,11.317,10.85,11.22,29400.0],["2023-08-24",11.16,11.505,11.16,11.46,38000.0],["2023-08-25",11.73,11.8,11.26,11.48,27700.0],["2023-08-28",11.36,11.51,11.3,11.44,14700.0],["2023-08-29",11.38,12.12,11.033,11.63,32700.0],["2023-08-30",11.76,12.1,11.6,11.99,39200.0],["2023-08-31",12.16,12.16,11.12,11.18,27600.0],["2023-09-01",11.33,11.715,11.25,11.36,11100.0],["2023-09-05",11.36,11.36,10.33,10.37,15200.0],["2023-09-06",10.59,10.66,10.07,10.24,17100.0],["2023-09-07",10.24,10.43,9.84,10.39,34300.0],["2023-09-08",10.22,10.7,10.22,10.5,21400.0],["2023-09-11",10.53,10.77,10.4,10.64,28900.0],["2023-09-12",10.77,10.94,10.5,10.73,18600.0],["2023-09-13",10.6,10.84,10.58,10.6,6700.0],["2023-09-14",10.64,10.65,10.3,10.36,17900.0],["2023-09-15",10.4,10.5,9.71,10.0,118300.0],["2023-09-18",9.88,10.26,9.52,9.84,38600.0],["2023-09-19",9.93,9.93,9.27,9.41,59800.0],["2023-09-20",9.27,9.5,8.14,8.24,56600.0],["2023-09-21",8.02,8.13,7.338,7.72,42900.0],["2023-09-22",7.92,7.92,7.38,7.77,26200.0],["2023-09-25",7.86,7.86,7.01,7.2,33800.0],["2023-09-26",7.14,7.57,6.87,6.91,29700.0],["2023-09-27",6.94,7.2,6.9,7.1,31700.0],["2023-09-28",7.02,7.25,6.86,7.01,59700.0],["2023-09-29",7.04,7.17,6.88,6.93,17700.0],["2023-10-02",6.93,7.43,6.92,7.25,16700.0],["2023-10-03",7.18,7.35,7.09,7.19,9500.0],["2023-10-04",7.35,7.53,7.34,7.52,17500.0],["2023-10-05",7.53,7.6,7.375,7.58,14700.0],["2023-10-06",7.41,8.68,7.41,8.46,30600.0],["2023-10-09",8.3,9.5,8.3,9.25,55500.0],["2023-10-10",9.76,9.76,8.48,8.69,49900.0],["2023-10-11",8.92,8.92,8.36,8.43,27700.0],["2023-10-12",8.51,8.51,7.802,7.98,22400.0],["2023-10-13",8.05,8.09,7.57,7.72,17500.0],["2023-10-16",7.8,9.24,7.75,8.18,44600.0],["2023-10-17",7.97,8.79,7.84,8.49,19100.0],["2023-10-18",8.47,8.88,7.89,8.03,44600.0],["2023-10-19",7.95,8.42,7.8,7.96,49000.0],["2023-10-20",8.08,8.49,7.8,8.33,30400.0],["2023-10-23",8.2,8.46,7.91,8.15,14500.0],["2023-10-24",8.19,8.3,7.85,8.12,31100.0],["2023-10-25",7.92,8.59,7.92,8.29,39200.0],["2023-10-26",8.505,9.21,8.5,8.97,44100.0],["2023-10-27",9.19,9.65,9.0,9.51,26500.0],["2023-10-30",9.65,10.5,9.48,10.31,56200.0],["2023-10-31",10.12,10.76,10.09,10.72,54400.0],["2023-11-01",10.98,10.98,10.1,10.1,69800.0],["2023-11-02",10.34,10.786,10.0,10.04,43400.0],["2023-11-03",10.1,10.1,9.5,9.66,84000.0],["2023-11-06",9.96,10.0,9.71,9.8,13400.0],["2023-11-07",9.67,10.0,9.627,9.97,47900.0],["2023-11-08",9.87,9.913,9.72,9.8,9100.0],["2023-11-09",9.86,10.01,9.08,9.27,27800.0],["2023-11-10",9.08,10.0,9.045,9.19,17600.0],["2023-11-13",9.38,9.56,9.05,9.19,13200.0],["2023-11-14",9.54,9.955,9.32,9.62,35500.0],["2023-11-15",9.74,9.95,9.273,9.44,13500.0],["2023-11-16",9.39,9.64,9.03,9.19,16400.0],["2023-11-17",9.23,10.0,8.66,9.91,26300.0],["2023-11-20",9.98,10.63,9.85,9.95,85200.0],["2023-11-21",9.77,10.8,9.57,10.55,94900.0],["2023-11-22",10.85,11.0,10.39,10.94,70600.0],["2023-11-24",10.94,11.25,10.79,10.98,35900.0],["2023-11-27",10.96,11.25,10.54,11.2,82900.0],["2023-11-28",11.05,11.28,10.87,11.07,66200.0],["2023-11-29",10.775,11.25,10.775,11.12,67600.0],["2023-11-30",11.15,11.15,10.87,10.97,26800.0],["2023-12-01",11.12,11.15,10.845,10.88,24400.0],["2023-12-04",10.68,11.25,10.52,11.03,51700.0],["2023-12-05",10.67,11.04,10.376,10.94,84800.0],["2023-12-06",11.11,11.11,9.82,10.4,126500.0],["2023-12-07",10.46,10.975,10.26,10.63,31300.0],["2023-12-08",10.71,11.05,10.71,10.94,64500.0],["2023-12-11",10.78,10.78,10.16,10.5,65800.0],["2023-12-12",10.48,10.9,9.72,9.8,31400.0],["2023-12-13",9.76,10.24,9.665,10.13,34300.0],["2023-12-14",10.23,10.629,10.15,10.56,35100.0],["2023-12-15",10.59,11.5,10.55,10.92,809900.0],["2023-12-18",11.07,11.87,10.96,11.55,137200.0],["2023-12-19",11.88,11.88,10.56,11.3,185700.0],["2023-12-20",11.28,11.66,11.02,11.25,80300.0],["2023-12-21",11.6,11.712,11.285,11.55,56800.0],["2023-12-22",11.36,11.84,11.11,11.84,63500.0],["2023-12-26",11.68,12.04,11.48,11.92,106400.0],["2023-12-27",11.99,11.99,11.84,11.92,73600.0],["2023-12-28",11.92,11.92,11.2,11.28,49200.0],["2023-12-29",11.16,11.66,11.16,11.31,25300.0],["2024-01-02",11.44,11.44,10.83,10.89,37300.0],["2024-01-03",10.93,11.695,10.8,11.61,77800.0],["2024-01-04",11.55,11.75,11.14,11.62,36700.0],["2024-01-05",11.44,11.486,11.12,11.18,34900.0],["2024-01-08",11.26,11.26,10.75,10.9,23800.0],["2024-01-09",10.72,11.09,10.59,10.82,32300.0],["2024-01-10",10.77,11.1,10.54,10.87,32500.0],["2024-01-11",11.03,11.07,10.65,11.02,25500.0],["2024-01-12",11.2,11.2,10.8,10.93,25200.0],["2024-01-16",10.87,11.18,10.87,11.1,18000.0],["2024-01-17",11.04,11.55,11.04,11.53,44900.0],["2024-01-18",11.77,11.77,11.298,11.43,49600.0],["2024-01-19",11.28,11.452,11.16,11.32,34700.0],["2024-01-22",11.37,11.67,11.21,11.38,20100.0],["2024-01-23",11.55,11.63,11.21,11.62,30500.0],["2024-01-24",11.67,11.69,11.16,11.18,18300.0],["2024-01-25",11.4,11.4,11.08,11.35,20400.0],["2024-01-26",11.41,11.5,11.12,11.35,9600.0],["2024-01-29",11.4,11.4,10.95,11.0,37300.0],["2024-01-30",11.1,11.1,10.31,10.35,21100.0],["2024-01-31",10.3,10.304,9.85,9.92,30000.0],["2024-02-01",10.08,10.31,9.9,10.17,21500.0],["2024-02-02",10.0,10.39,9.84,10.27,17700.0],["2024-02-05",10.08,10.71,10.04,10.39,23000.0],["2024-02-06",10.3,10.755,10.3,10.51,35600.0],["2024-02-07",10.64,10.95,10.046,10.69,21800.0],["2024-02-08",10.71,10.85,10.05,10.82,25100.0],["2024-02-09",10.67,10.89,10.24,10.72,40200.0],["2024-02-12",10.63,11.36,10.63,11.12,19000.0],["2024-02-13",10.88,11.04,10.25,10.26,38500.0],["2024-02-14",10.5,11.14,10.35,10.87,32700.0],["2024-02-15",10.87,11.2,10.565,10.97,32600.0],["2024-02-16",10.92,10.96,10.44,10.54,31000.0],["2024-02-20",10.26,10.39,9.76,10.0,23100.0],["2024-02-21",9.94,10.225,8.7,8.91,55500.0],["2024-02-22",8.99,9.5,8.48,9.3,31500.0],["2024-02-23",9.39,9.66,9.084,9.42,10500.0],["2024-02-26",9.24,9.71,9.19,9.59,13300.0],["2024-02-27",9.52,9.7,9.34,9.54,9700.0],["2024-02-28",9.42,9.591,9.193,9.34,18000.0],["2024-02-29",9.45,9.45,9.25,9.38,14300.0],["2024-03-01",9.35,9.43,9.237,9.35,22100.0],["2024-03-04",9.26,9.315,9.1,9.1,13100.0],["2024-03-05",9.01,9.19,8.86,8.86,9400.0],["2024-03-06",9.01,9.1,8.58,8.89,22600.0],["2024-03-07",8.83,8.989,8.22,8.32,29800.0],["2024-03-08",8.47,8.47,8.1,8.19,19900.0],["2024-03-11",8.07,8.426,7.545,7.66,48900.0],["2024-03-12",7.64,7.79,7.31,7.4,15800.0],["2024-03-13",7.3,7.66,7.263,7.5,17900.0],["2024-03-14",7.49,7.49,6.17,6.6,35800.0],["2024-03-15",6.26,6.56,5.71,6.08,95600.0],["2024-03-18",6.23,6.65,5.81,6.1,25500.0],["2024-03-19",6.08,6.54,6.08,6.48,17200.0],["2024-03-20",6.37,7.34,6.37,6.82,30800.0],["2024-03-21",7.22,7.55,6.91,7.02,38000.0],["2024-03-22",7.05,7.05,6.745,6.79,13700.0],["2024-03-25",6.82,6.83,6.5,6.58,11600.0],["2024-03-26",6.7,6.775,6.51,6.55,13500.0],["2024-03-27",6.66,7.07,6.66,7.07,21800.0],["2024-03-28",7.1,7.536,7.01,7.23,22400.0],["2024-04-01",7.24,7.25,6.77,6.91,12800.0],["2024-04-02",6.8,7.13,6.51,6.64,14300.0],["2024-04-03",6.53,7.04,6.53,6.86,14000.0],["2024-04-04",6.99,6.99,6.53,6.67,17200.0],["2024-04-05",6.65,7.03,6.537,6.74,8200.0],["2024-04-08",6.85,6.94,6.69,6.85,5300.0],["2024-04-09",6.86,7.09,6.72,6.98,8600.0],["2024-04-10",6.76,7.1,6.51,6.76,25600.0],["2024-04-11",6.86,7.76,6.86,7.6,32600.0],["2024-04-12",7.56,7.56,7.3,7.34,23200.0],["2024-04-15",7.137,7.64,7.13,7.36,10400.0],["2024-04-16",7.0,7.684,7.0,7.51,15300.0],["2024-04-17",7.48,7.89,7.47,7.64,9500.0],["2024-04-18",7.58,7.681,7.36,7.49,17300.0],["2024-04-19",7.4,7.65,7.23,7.56,18400.0],["2024-04-22",7.53,7.81,7.49,7.81,35500.0],["2024-04-23",7.72,7.89,6.58,7.0,20700.0],["2024-04-24",7.02,7.03,6.65,7.03,18200.0],["2024-04-25",7.15,7.7,6.5,7.08,33100.0],["2024-04-26",6.72,7.245,6.5,6.8,39700.0],["2024-04-29",6.9,6.9,6.67,6.76,15400.0],["2024-04-30",6.76,7.0,6.52,6.69,17500.0],["2024-05-01",6.6,6.905,6.5,6.75,31500.0],["2024-05-02",6.91,6.98,6.55,6.9,30000.0],["2024-05-03",6.99,6.99,6.74,6.89,13500.0],["2024-05-06",6.85,6.9,6.71,6.86,6500.0],["2024-05-07",6.96,7.145,6.72,6.84,19500.0],["2024-05-08",6.85,7.09,6.54,6.74,14100.0],["2024-05-09",6.27,6.774,6.27,6.74,53400.0],["2024-05-10",6.66,7.14,6.545,7.06,34100.0],["2024-05-13",7.15,7.15,6.55,6.69,25300.0],["2024-05-14",6.73,7.01,6.55,6.85,30800.0],["2024-05-15",6.84,7.24,6.5,6.58,46700.0],["2024-05-16",6.61,6.71,6.51,6.59,22300.0],["2024-05-17",6.63,6.76,6.38,6.73,25800.0],["2024-05-20",6.69,6.753,6.47,6.5,16900.0],["2024-05-21",6.41,6.66,6.376,6.59,14600.0],["2024-05-22",6.65,6.758,6.37,6.6,27400.0],["2024-05-23",6.5,6.64,6.35,6.57,37000.0],["2024-05-24",6.65,6.7,6.43,6.63,13100.0],["2024-05-28",6.67,6.69,6.5,6.66,20000.0],["2024-05-29",6.49,6.5,6.35,6.37,28300.0],["2024-05-30",6.35,6.66,6.35,6.48,18100.0],["2024-05-31",6.46,6.553,6.367,6.49,8700.0],["2024-06-03",6.5,6.6,6.41,6.53,9800.0],["2024-06-04",6.49,6.63,6.36,6.54,7500.0],["2024-06-05",6.54,6.84,6.35,6.73,17700.0],["2024-06-06",6.61,6.92,6.49,6.9,22400.0],["2024-06-07",6.81,7.19,6.48,7.1,15900.0],["2024-06-10",6.94,7.5,6.94,7.38,17900.0],["2024-06-11",7.25,7.77,6.97,7.77,15900.0],["2024-06-12",7.77,7.85,7.5,7.71,24100.0],["2024-06-13",7.65,7.83,7.21,7.57,13900.0],["2024-06-14",7.4,7.41,6.68,6.93,23000.0],["2024-06-17",7.02,7.375,6.95,7.24,9800.0],["2024-06-18",7.09,7.49,7.09,7.22,25400.0],["2024-06-20",7.33,7.47,7.09,7.23,8600.0],["2024-06-21",7.27,7.47,7.22,7.22,51800.0],["2024-06-24",7.39,7.48,7.11,7.38,17500.0],["2024-06-25",7.27,7.495,7.27,7.39,6100.0],["2024-06-26",7.37,7.42,7.08,7.08,19600.0],["2024-06-27",7.2,7.5,7.03,7.48,12700.0],["2024-06-28",7.52,7.66,7.12,7.66,85600.0],["2024-07-01",7.51,7.66,7.12,7.23,14200.0],["2024-07-02",7.17,7.55,7.17,7.5,9400.0],["2024-07-03",7.45,7.62,7.39,7.48,4300.0],["2024-07-05",7.49,7.49,7.195,7.22,9100.0],["2024-07-08",7.36,7.4,7.02,7.4,4700.0],["2024-07-09",7.45,7.66,7.3,7.4,10800.0],["2024-07-10",7.54,7.54,7.27,7.5,10000.0],["2024-07-11",7.46,7.66,7.06,7.64,28500.0],["2024-07-12",7.66,7.91,7.54,7.91,22800.0],["2024-07-15",7.82,8.581,7.82,8.36,47600.0],["2024-07-16",8.59,9.004,8.405,8.73,53400.0],["2024-07-17",8.7,8.9,8.44,8.47,17400.0],["2024-07-18",8.5,8.5,7.99,8.15,15900.0],["2024-07-19",8.07,8.19,7.3,8.03,15400.0],["2024-07-22",8.11,8.11,7.58,7.94,15000.0],["2024-07-23",7.84,8.235,6.94,7.38,40700.0],["2024-07-24",7.3,7.69,7.0,7.56,24500.0],["2024-07-25",7.55,7.85,7.43,7.75,38600.0],["2024-07-26",7.94,8.04,7.66,7.89,36400.0],["2024-07-29",7.8,7.8,7.14,7.32,26600.0],["2024-07-30",7.35,7.474,6.6,6.83,15100.0],["2024-07-31",6.96,7.45,6.96,7.37,21700.0],["2024-08-01",6.82,7.5,6.82,6.97,16100.0],["2024-08-02",6.67,6.71,6.55,6.7,22800.0],["2024-08-05",6.35,6.63,6.35,6.52,27100.0],["2024-08-06",6.44,6.76,6.36,6.65,19400.0],["2024-08-07",6.72,6.87,6.43,6.47,14900.0],["2024-08-08",6.58,6.6,6.37,6.55,11200.0],["2024-08-09",6.51,6.73,6.45,6.49,9100.0],["2024-08-12",6.49,6.59,6.21,6.23,16900.0],["2024-08-13",6.36,6.57,6.3,6.57,9400.0],["2024-08-14",6.65,6.65,6.45,6.51,10200.0],["2024-08-15",6.74,7.06,6.61,6.7,23900.0],["2024-08-16",6.68,6.78,6.5,6.67,9700.0],["2024-08-19",6.75,6.79,6.56,6.73,9900.0],["2024-08-20",6.8,6.8,6.56,6.56,5000.0],["2024-08-21",6.66,6.89,6.54,6.72,11500.0],["2024-08-22",6.78,6.9,6.4,6.41,6300.0],["2024-08-23",6.4,6.63,6.4,6.57,21400.0],["2024-08-26",6.63,6.635,6.5,6.57,10000.0],["2024-08-27",6.53,6.57,6.53,6.55,4800.0],["2024-08-28",6.53,6.78,6.33,6.4,6500.0],["2024-08-29",6.5,6.75,6.43,6.58,10900.0],["2024-08-30",6.66,6.66,6.43,6.58,11200.0],["2024-09-03",6.42,6.467,6.0,6.04,12300.0],["2024-09-04",5.95,6.05,5.69,5.75,8100.0],["2024-09-05",5.86,6.32,5.7,6.15,620600.0],["2024-09-06",6.0,6.09,5.4,5.47,44500.0],["2024-09-09",5.41,5.65,5.41,5.56,14900.0],["2024-09-10",5.62,5.69,5.585,5.66,10700.0],["2024-09-11",5.64,5.67,5.56,5.63,104100.0],["2024-09-12",6.15,6.78,6.065,6.76,63600.0],["2024-09-13",7.0,7.28,6.79,7.04,35400.0],["2024-09-16",7.2,7.3,6.92,6.99,15000.0],["2024-09-17",7.07,7.22,6.85,6.93,23500.0],["2024-09-18",6.63,6.67,5.2,6.1,108300.0],["2024-09-19",6.22,6.874,6.022,6.49,37500.0],["2024-09-20",6.52,6.61,6.2,6.2,93300.0],["2024-09-23",6.3,6.33,6.15,6.27,9200.0],["2024-09-24",6.38,6.38,6.115,6.31,7000.0],["2024-09-25",6.37,6.37,5.86,5.97,23700.0],["2024-09-26",5.99,5.99,5.87,5.96,19800.0],["2024-09-27",6.12,6.3,6.11,6.21,10400.0],["2024-09-30",6.1,6.19,5.877,6.1,10700.0],["2024-10-01",6.15,6.21,5.94,5.94,20200.0],["2024-10-02",5.85,6.02,5.76,6.0,55000.0],["2024-10-03",6.1,6.14,5.8,5.91,26300.0],["2024-10-04",5.91,5.98,5.78,5.87,18900.0],["2024-10-07",5.76,5.94,5.6,5.88,16800.0],["2024-10-08",5.87,5.92,5.721,5.88,8800.0],["2024-10-09",6.04,6.04,5.65,5.89,38900.0],["2024-10-10",5.77,5.99,5.77,5.91,20000.0],["2024-10-11",5.84,6.25,5.84,6.2,14900.0],["2024-10-14",6.14,6.79,6.09,6.22,22200.0],["2024-10-15",6.17,6.65,6.05,6.29,20600.0],["2024-10-16",6.45,6.68,6.44,6.62,21400.0],["2024-10-17",6.53,6.56,6.34,6.45,10400.0],["2024-10-18",6.46,6.58,6.29,6.37,12200.0],["2024-10-21",6.38,6.51,6.25,6.27,13300.0],["2024-10-22",6.25,6.29,6.18,6.2,4700.0],["2024-10-23",6.22,6.25,6.0,6.18,9800.0],["2024-10-24",6.14,6.45,5.7,5.85,35100.0],["2024-10-25",5.67,6.13,5.65,5.7,28900.0],["2024-10-28",5.85,6.205,5.7,5.84,26500.0],["2024-10-29",5.71,5.95,5.7,5.93,11900.0],["2024-10-30",5.88,5.98,5.88,5.96,5200.0],["2024-10-31",6.01,6.08,5.773,5.91,17000.0],["2024-11-01",5.98,6.02,5.75,5.76,8600.0],["2024-11-04",5.73,5.86,5.73,5.83,8000.0],["2024-11-05",5.78,6.38,5.78,6.37,13800.0],["2024-11-06",6.87,7.25,6.67,6.9,71500.0],["2024-11-07",6.86,7.189,6.633,6.73,31000.0],["2024-11-08",6.78,6.8,6.58,6.66,18600.0],["2024-11-11",6.79,6.91,6.475,6.74,16500.0],["2024-11-12",6.78,6.91,6.39,6.4,26000.0],["2024-11-13",6.3,6.765,6.3,6.42,28600.0],["2024-11-14",6.53,6.53,6.09,6.09,19400.0],["2024-11-15",6.13,6.13,5.818,5.98,31400.0],["2024-11-18",6.08,6.257,6.02,6.09,19700.0],["2024-11-19",6.05,6.33,5.96,6.25,21600.0],["2024-11-20",6.077,6.39,6.077,6.28,13800.0],["2024-11-21",6.47,6.69,6.235,6.44,22700.0],["2024-11-22",6.65,6.66,6.36,6.53,15600.0],["2024-11-25",6.58,6.59,6.23,6.3,14100.0],["2024-11-26",6.16,6.54,6.06,6.08,12400.0],["2024-11-27",6.28,6.28,5.94,5.96,28200.0],["2024-11-29",5.99,6.0,5.87,6.0,8000.0],["2024-12-02",5.8,6.03,5.8,5.85,14300.0],["2024-12-03",5.85,5.93,5.65,5.82,31900.0],["2024-12-04",5.79,5.865,5.63,5.77,21100.0],["2024-12-05",5.7,5.7,5.05,5.38,36100.0],["2024-12-06",5.36,5.4,5.09,5.4,50200.0],["2024-12-09",5.4,5.72,5.25,5.44,18900.0],["2024-12-10",5.52,5.91,5.27,5.81,24000.0],["2024-12-11",5.84,5.84,5.51,5.69,32100.0],["2024-12-12",5.66,5.69,5.5,5.58,71900.0],["2024-12-13",5.61,5.85,5.3,5.74,38700.0],["2024-12-16",5.57,5.82,5.336,5.55,33400.0],["2024-12-17",5.44,5.485,5.174,5.47,87000.0],["2024-12-18",5.55,5.73,5.249,5.4,46500.0],["2024-12-19",5.45,5.51,5.23,5.23,43400.0],["2024-12-20",5.1,5.17,5.02,5.16,59200.0],["2024-12-23",5.12,5.15,4.74,4.89,27700.0],["2024-12-24",4.91,4.91,4.8,4.88,9600.0],["2024-12-26",4.86,4.86,4.52,4.66,19400.0],["2024-12-27",4.64,4.64,4.35,4.56,25800.0],["2024-12-30",4.56,4.97,4.47,4.69,28500.0],["2024-12-31",4.76,5.01,4.76,4.81,13800.0],["2025-01-02",4.85,4.94,4.71,4.77,18700.0],["2025-01-03",4.85,5.02,4.65,4.95,13300.0],["2025-01-06",5.04,5.04,4.78,4.84,24300.0],["2025-01-07",4.83,5.08,4.75,4.93,32100.0],["2025-01-08",4.86,5.13,4.76,4.94,121000.0],["2025-01-10",4.85,4.85,4.51,4.51,43900.0],["2025-01-13",4.42,4.57,4.395,4.52,28300.0],["2025-01-14",4.63,4.63,4.25,4.26,24000.0],["2025-01-15",4.42,4.66,4.38,4.64,20600.0],["2025-01-16",4.67,4.67,4.36,4.39,17900.0],["2025-01-17",4.43,4.53,4.0,4.04,96600.0],["2025-01-21",4.03,4.21,3.87,3.9,76600.0],["2025-01-22",3.88,4.18,3.84,3.93,89200.0],["2025-01-23",3.85,3.89,3.69,3.78,29500.0],["2025-01-24",3.77,3.9,3.52,3.54,84100.0],["2025-01-27",3.53,3.57,3.315,3.42,31500.0],["2025-01-28",3.41,3.435,3.228,3.35,19600.0],["2025-01-29",3.33,3.33,3.23,3.29,116000.0],["2025-01-30",3.34,3.43,3.27,3.35,20100.0],["2025-01-31",3.3,3.337,3.03,3.15,51000.0],["2025-02-03",3.0,3.12,3.0,3.04,23100.0],["2025-02-04",3.04,3.17,3.04,3.07,29400.0],["2025-02-05",3.32,3.32,3.03,3.05,29900.0],["2025-02-06",3.06,3.15,2.82,2.87,33600.0],["2025-02-07",2.84,2.905,2.66,2.66,20800.0],["2025-02-10",2.67,2.795,2.469,2.49,69200.0],["2025-02-11",2.42,2.52,2.31,2.31,63900.0],["2025-02-12",2.26,2.46,2.26,2.32,23200.0],["2025-02-13",2.35,2.63,2.35,2.61,48700.0],["2025-02-14",2.66,2.8,2.575,2.61,19000.0],["2025-02-18",2.63,2.74,2.49,2.57,21800.0],["2025-02-19",2.54,2.685,2.35,2.38,22800.0],["2025-02-20",2.33,2.342,2.277,2.31,26300.0],["2025-02-21",2.34,2.43,2.26,2.33,52200.0],["2025-02-24",2.39,2.44,2.3,2.31,22000.0],["2025-02-25",2.3,2.47,2.291,2.42,36000.0],["2025-02-26",2.42,2.47,2.35,2.43,20100.0],["2025-02-27",2.44,2.45,2.23,2.23,21700.0],["2025-02-28",2.21,2.348,2.18,2.3,37500.0],["2025-03-03",2.28,2.34,2.07,2.07,38200.0],["2025-03-04",2.11,2.11,2.02,2.03,41600.0],["2025-03-05",1.99,2.04,1.98,1.98,29900.0],["2025-03-06",1.97,1.983,1.91,1.94,15700.0],["2025-03-07",1.9,2.015,1.9,2.0,24600.0],["2025-03-10",1.97,2.26,1.925,2.16,42100.0],["2025-03-11",2.16,2.355,2.16,2.33,22300.0],["2025-03-12",2.29,2.37,2.2,2.27,29700.0],["2025-03-13",2.12,2.2,2.091,2.11,41300.0],["2025-03-14",2.11,2.25,2.11,2.23,22600.0],["2025-03-17",2.19,2.256,2.12,2.22,21500.0],["2025-03-18",2.14,2.2,2.06,2.08,24000.0],["2025-03-19",2.12,2.17,2.027,2.16,18500.0],["2025-03-20",2.17,2.17,1.99,1.99,22900.0],["2025-03-21",1.96,2.104,1.93,2.02,79500.0],["2025-03-24",2.05,2.11,2.0,2.11,18000.0],["2025-03-25",2.07,2.07,1.95,1.99,12400.0],["2025-03-26",1.96,2.04,1.96,2.04,13400.0],["2025-03-27",2.02,2.19,1.99,2.19,16900.0],["2025-03-28",2.21,2.21,2.045,2.1,35700.0],["2025-03-31",2.04,2.197,2.0,2.0,49200.0],["2025-04-01",1.97,2.15,1.96,2.09,16300.0],["2025-04-02",2.02,2.11,2.0,2.11,21500.0],["2025-04-03",1.99,2.1,1.965,1.99,39400.0],["2025-04-04",1.94,1.945,1.75,1.91,61400.0],["2025-04-07",1.88,2.09,1.76,2.08,29200.0],["2025-04-08",2.12,2.19,2.0,2.01,25000.0],["2025-04-09",1.99,2.67,1.98,2.43,84500.0],["2025-04-10",2.33,2.49,2.25,2.27,47900.0],["2025-04-11",2.29,2.38,2.11,2.36,21900.0],["2025-04-14",2.4,2.4,2.14,2.23,22300.0],["2025-04-15",2.25,2.278,2.055,2.17,38100.0],["2025-04-16",2.165,2.21,2.03,2.03,16900.0],["2025-04-17",2.07,2.16,1.97,2.08,31300.0],["2025-04-21",2.03,2.085,1.86,1.86,31600.0],["2025-04-22",1.93,2.05,1.83,1.99,35400.0],["2025-04-23",2.04,2.16,1.92,2.04,35800.0],["2025-04-24",2.025,2.14,2.0,2.09,138700.0],["2025-04-25",2.06,2.12,2.01,2.1,58400.0],["2025-04-28",2.07,2.08,1.883,1.9,44500.0],["2025-04-29",1.91,1.97,1.86,1.91,28000.0],["2025-04-30",1.9,1.91,1.711,1.79,57900.0],["2025-05-01",1.89,1.89,1.525,1.54,71900.0],["2025-05-02",1.54,1.585,1.38,1.42,66900.0],["2025-05-05",1.41,1.41,1.311,1.33,29200.0],["2025-05-06",1.27,1.28,1.135,1.15,52200.0],["2025-05-07",1.15,1.17,1.05,1.06,29600.0],["2025-05-08",1.07,1.3,1.07,1.12,92500.0],["2025-05-09",1.14,1.21,0.93,1.0,102000.0],["2025-05-12",1.03,1.11,1.03,1.11,50300.0],["2025-05-13",1.11,1.23,1.08,1.1,76900.0],["2025-05-14",1.07,1.104,1.03,1.03,60800.0],["2025-05-15",1.02,1.34,1.02,1.29,175400.0],["2025-05-16",1.33,1.35,1.15,1.16,81500.0],["2025-05-19",1.25,1.25,1.11,1.16,59100.0],["2025-05-20",1.18,1.18,1.04,1.17,38600.0],["2025-05-21",1.25,1.25,1.05,1.07,33000.0],["2025-05-22",1.05,1.07,1.01,1.01,33400.0],["2025-05-23",1.01,1.039,0.99,1.01,53900.0],["2025-05-27",1.02,2.6,1.02,2.56,82033400.0],["2025-05-28",3.7,4.67,3.05,3.97,70492100.0],["2025-05-29",3.3,3.67,2.73,2.87,4363800.0],["2025-05-30",3.305,5.15,3.26,4.5,63367200.0],["2025-06-02",4.22,4.275,3.65,3.77,2588900.0],["2025-06-03",3.87,4.5,3.763,4.0,3414600.0],["2025-06-04",4.19,5.89,3.9,5.68,4669300.0],["2025-06-05",5.7,6.3,5.2,5.67,2734700.0],["2025-06-06",5.65,6.37,5.37,5.97,1271700.0],["2025-06-09",5.95,6.49,5.62,5.98,1010400.0],["2025-06-10",5.94,8.3,5.86,7.48,2664400.0],["2025-06-11",7.5,9.039,6.91,7.11,2217700.0],["2025-06-12",6.89,7.028,6.05,6.26,1315400.0],["2025-06-13",6.04,6.25,5.21,5.67,923800.0],["2025-06-16",5.69,5.71,4.572,5.12,1260500.0],["2025-06-17",5.2,6.295,4.992,5.19,1246500.0],["2025-06-18",5.19,6.0,5.0,5.8,708100.0],["2025-06-20",5.84,5.91,5.24,5.49,523300.0],["2025-06-23",5.31,5.58,5.12,5.17,361100.0],["2025-06-24",5.23,5.878,5.21,5.32,444600.0],["2025-06-25",5.4,5.5,4.88,5.12,332300.0],["2025-06-26",5.06,5.266,4.84,4.89,313700.0],["2025-06-27",4.82,4.93,3.9,4.35,3390100.0],["2025-06-30",4.42,4.73,4.4,4.6,222100.0],["2025-07-01",4.63,4.83,4.47,4.63,305300.0],["2025-07-02",4.55,4.76,4.4,4.4,134800.0],["2025-07-03",4.41,4.62,4.402,4.56,69100.0],["2025-07-07",4.47,4.57,3.82,3.92,288000.0],["2025-07-08",3.88,4.0,3.88,3.94,184900.0],["2025-07-09",3.9,4.11,3.82,3.84,130300.0],["2025-07-10",3.77,3.879,3.662,3.74,148300.0],["2025-07-11",3.65,3.699,3.44,3.45,135700.0],["2025-07-14",3.42,3.45,3.115,3.25,181300.0],["2025-07-15",3.31,3.36,3.13,3.18,211600.0],["2025-07-16",3.18,3.21,3.04,3.13,139200.0],["2025-07-17",3.16,3.38,3.131,3.35,163800.0],["2025-07-18",3.4,4.23,3.32,3.86,473300.0],["2025-07-21",4.11,4.12,3.641,3.73,245500.0],["2025-07-22",3.69,4.0,3.57,3.98,186700.0],["2025-07-23",3.94,5.15,3.912,5.05,384900.0],["2025-07-24",4.99,5.14,4.28,4.49,316500.0],["2025-07-25",4.44,4.45,3.86,4.23,233600.0],["2025-07-28",4.27,4.27,3.88,4.21,118700.0],["2025-07-29",4.23,4.23,3.82,3.96,167500.0],["2025-07-30",3.75,4.6,3.75,3.97,338000.0],["2025-07-31",3.87,3.979,3.65,3.75,112500.0],["2025-08-01",3.57,3.635,3.155,3.25,155300.0],["2025-08-04",3.42,3.43,3.2,3.33,82800.0],["2025-08-05",3.3,3.49,3.25,3.37,105200.0],["2025-08-06",3.3,3.565,3.3,3.47,64400.0],["2025-08-07",3.51,3.51,3.12,3.37,105700.0],["2025-08-08",3.41,3.41,3.28,3.28,60200.0],["2025-08-11",3.26,3.39,3.19,3.3,84500.0],["2025-08-12",3.38,3.6,3.34,3.51,150700.0],["2025-08-13",3.45,3.84,3.32,3.74,114100.0],["2025-08-14",3.65,3.84,3.55,3.8,107300.0],["2025-08-15",3.88,3.89,3.32,3.55,226300.0],["2025-08-18",3.55,3.95,3.44,3.94,74400.0],["2025-08-19",3.87,3.87,3.66,3.67,60200.0],["2025-08-20",3.72,3.899,3.481,3.61,180100.0],["2025-08-21",3.67,3.79,3.6,3.77,33600.0],["2025-08-22",3.81,4.16,3.67,4.06,174100.0],["2025-08-25",3.92,3.92,3.485,3.68,206600.0],["2025-08-26",3.77,3.77,3.64,3.7,40900.0],["2025-08-27",3.66,4.11,3.601,3.91,174100.0],["2025-08-28",3.95,4.14,3.8,4.0,118600.0],["2025-08-29",3.94,4.08,3.808,3.85,59400.0],["2025-09-02",3.72,3.83,3.62,3.62,56200.0],["2025-09-03",3.6,3.77,3.431,3.54,57600.0],["2025-09-04",3.54,3.62,3.451,3.61,53300.0],["2025-09-05",3.58,3.69,3.52,3.54,51300.0],["2025-09-08",3.63,5.1,3.57,4.49,1318000.0],["2025-09-09",4.49,4.539,4.2,4.41,245100.0],["2025-09-10",4.33,4.77,4.33,4.55,139400.0],["2025-09-11",4.52,5.02,4.46,4.99,182000.0],["2025-09-12",4.9,5.04,4.74,4.84,134400.0],["2025-09-15",4.78,5.36,4.64,5.28,157000.0],["2025-09-16",5.13,5.355,5.04,5.28,160200.0],["2025-09-17",5.25,5.555,5.11,5.35,152100.0],["2025-09-18",5.4,5.64,5.261,5.61,147500.0],["2025-09-19",5.52,5.62,5.17,5.26,1664100.0],["2025-09-22",5.19,5.269,4.92,5.1,97300.0],["2025-09-23",5.14,5.15,4.87,4.88,72100.0],["2025-09-24",4.91,4.952,4.5,4.6,65100.0],["2025-09-25",4.49,4.91,4.41,4.77,78000.0],["2025-09-26",4.75,4.866,4.463,4.7,62800.0],["2025-09-29",4.54,4.86,4.54,4.66,54900.0],["2025-09-30",4.58,4.95,4.47,4.75,83700.0],["2025-10-01",4.7,5.0,4.63,4.84,80300.0],["2025-10-02",4.87,5.13,4.71,5.08,125800.0],["2025-10-03",5.11,5.39,5.01,5.31,75100.0],["2025-10-06",5.31,5.489,4.93,4.99,81800.0],["2025-10-07",5.06,5.28,4.56,4.69,122000.0],["2025-10-08",4.81,4.94,4.53,4.85,52900.0],["2025-10-09",4.8,4.8,4.54,4.64,71800.0],["2025-10-10",4.61,4.84,4.46,4.49,108200.0],["2025-10-13",4.52,4.79,4.46,4.72,63100.0],["2025-10-14",4.55,5.18,4.55,5.15,92600.0],["2025-10-15",5.3,5.38,4.9,4.99,72200.0],["2025-10-16",5.01,5.01,4.68,4.79,54900.0],["2025-10-17",4.74,5.225,4.68,5.17,78800.0],["2025-10-20",5.25,5.83,5.25,5.79,109100.0],["2025-10-21",5.65,5.98,5.64,5.93,77600.0],["2025-10-22",6.0,6.365,5.76,6.21,165700.0],["2025-10-23",6.16,6.44,5.91,6.01,69700.0],["2025-10-24",6.17,6.2,5.81,5.85,56700.0],["2025-10-27",5.87,6.02,5.42,5.58,62600.0],["2025-10-28",5.57,5.9,5.4,5.57,86300.0],["2025-10-29",5.49,5.83,5.31,5.53,79900.0],["2025-10-30",5.35,5.543,5.3,5.35,34700.0],["2025-10-31",5.3,5.49,5.27,5.48,50100.0],["2025-11-03",5.49,5.51,5.115,5.15,58400.0],["2025-11-04",4.97,5.177,4.17,4.79,127900.0],["2025-11-05",4.8,5.33,4.543,5.26,66100.0],["2025-11-06",5.19,5.19,4.842,4.96,37100.0],["2025-11-07",4.87,4.87,4.52,4.71,46100.0],["2025-11-10",4.81,5.085,4.47,4.5,41900.0],["2025-11-11",4.53,4.86,4.435,4.83,56600.0],["2025-11-12",4.622,5.07,4.622,4.97,57900.0],["2025-11-13",4.81,4.92,4.64,4.68,49000.0],["2025-11-14",4.64,4.655,4.41,4.58,70500.0],["2025-11-17",4.47,4.558,4.34,4.36,45600.0],["2025-11-18",4.31,4.32,4.04,4.15,62100.0],["2025-11-19",4.18,4.18,3.84,3.87,68800.0],["2025-11-20",3.89,4.06,3.79,3.79,55100.0],["2025-11-21",3.8,4.061,3.728,4.02,85600.0],["2025-11-24",4.03,4.29,4.03,4.19,42900.0],["2025-11-25",4.2,4.45,4.11,4.38,61600.0],["2025-11-26",4.3,4.39,4.27,4.31,54800.0],["2025-11-28",4.28,4.355,4.26,4.26,24100.0],["2025-12-01",4.17,4.3,4.03,4.04,45800.0],["2025-12-02",4.12,4.29,3.98,4.21,55100.0],["2025-12-03",4.24,4.51,4.15,4.47,66200.0],["2025-12-04",4.47,4.525,4.39,4.48,35800.0],["2025-12-05",4.46,4.56,3.97,4.19,87100.0],["2025-12-08",4.19,4.29,4.1,4.24,39400.0],["2025-12-09",4.16,4.58,4.16,4.38,68500.0],["2025-12-10",4.3,4.8,4.3,4.56,101300.0],["2025-12-11",4.58,5.07,4.58,4.91,73700.0],["2025-12-12",4.98,5.13,4.82,4.94,86500.0],["2025-12-15",4.95,5.11,4.87,4.98,57000.0],["2025-12-16",4.88,5.06,4.69,4.87,82600.0],["2025-12-17",4.87,4.92,4.661,4.78,73400.0],["2025-12-18",4.86,4.955,4.686,4.89,68300.0],["2025-12-19",4.89,4.95,4.76,4.79,115900.0],["2025-12-22",4.82,4.885,4.69,4.72,37100.0],["2025-12-23",4.64,4.76,4.56,4.58,66000.0],["2025-12-24",4.62,4.735,4.45,4.64,29200.0],["2025-12-26",4.6,4.64,4.51,4.59,26400.0],["2025-12-29",4.54,4.62,4.48,4.62,31300.0],["2025-12-30",4.58,4.87,4.518,4.61,34600.0],["2025-12-31",4.64,4.679,4.39,4.42,37700.0],["2026-01-02",4.48,4.632,4.46,4.55,17700.0],["2026-01-05",4.54,4.76,4.15,4.26,96400.0],["2026-01-06",4.24,4.245,3.645,3.73,134500.0],["2026-01-07",3.76,3.76,3.17,3.29,93300.0],["2026-01-08",3.28,3.31,3.035,3.12,52800.0],["2026-01-09",3.13,3.16,2.9,3.0,58200.0],["2026-01-12",3.0,3.05,2.86,3.04,57900.0],["2026-01-13",3.02,3.24,2.925,3.09,134500.0],["2026-01-14",3.12,3.19,2.94,3.18,64700.0],["2026-01-15",3.17,3.21,2.96,2.96,70000.0],["2026-01-16",3.01,3.06,2.71,2.73,113100.0],["2026-01-20",2.71,2.78,2.365,2.4,111700.0],["2026-01-21",2.44,2.61,2.33,2.58,88800.0],["2026-01-22",2.59,3.1,2.55,2.97,117100.0],["2026-01-23",2.96,2.96,2.67,2.67,69100.0],["2026-01-26",2.61,2.69,2.551,2.61,29300.0],["2026-01-27",2.59,2.59,2.5,2.53,43900.0],["2026-01-28",2.57,2.57,2.28,2.28,58700.0],["2026-01-29",2.25,2.292,2.16,2.23,57400.0],["2026-01-30",2.23,2.375,2.165,2.34,73800.0],["2026-02-02",2.36,3.4,2.33,2.44,1723800.0],["2026-02-03",2.42,2.45,2.12,2.18,114500.0],["2026-02-04",2.18,2.36,2.12,2.31,78700.0],["2026-02-05",2.32,2.62,2.32,2.34,160300.0],["2026-02-06",2.37,2.81,2.31,2.67,136100.0],["2026-02-09",2.7,2.856,2.59,2.61,79600.0],["2026-02-10",2.48,2.48,2.21,2.28,90800.0],["2026-02-11",2.27,2.36,2.21,2.34,32600.0],["2026-02-12",2.4,2.425,2.2,2.34,37400.0],["2026-02-13",2.36,2.78,2.33,2.68,147000.0],["2026-02-17",2.64,2.76,2.44,2.47,192100.0],["2026-02-18",2.5,2.54,2.215,2.26,97100.0],["2026-02-19",2.29,2.415,2.28,2.33,134700.0],["2026-02-20",2.31,2.39,2.16,2.21,73300.0],["2026-02-23",2.15,2.18,1.76,1.76,117600.0],["2026-02-24",1.79,1.79,1.64,1.64,57000.0],["2026-02-25",1.63,1.658,1.43,1.59,181600.0],["2026-02-26",1.6,2.405,1.6,2.34,1545400.0],["2026-02-27",2.22,2.24,1.68,1.68,509700.0],["2026-03-02",1.51,1.59,1.465,1.52,283700.0],["2026-03-03",1.47,1.66,1.462,1.59,131900.0],["2026-03-04",1.65,2.13,1.53,1.76,969700.0],["2026-03-05",1.7,1.84,1.57,1.6,248600.0],["2026-03-06",1.56,1.84,1.56,1.77,215100.0],["2026-03-09",1.76,1.77,1.59,1.67,196100.0],["2026-03-10",1.62,1.705,1.6,1.61,95200.0],["2026-03-11",1.64,1.64,1.51,1.56,174700.0],["2026-03-12",1.58,1.63,1.49,1.5,157600.0],["2026-03-13",1.49,1.96,1.482,1.75,1426200.0],["2026-03-16",1.73,1.802,1.595,1.65,227300.0],["2026-03-17",1.64,1.67,1.5,1.57,177400.0],["2026-03-18",1.57,1.58,1.42,1.47,322200.0],["2026-03-19",1.42,1.45,1.205,1.36,311200.0],["2026-03-20",1.34,1.34,1.2,1.22,1947100.0],["2026-03-23",1.29,1.58,1.242,1.39,544900.0],["2026-03-24",1.35,1.407,1.3,1.32,238000.0],["2026-03-25",1.39,1.415,1.32,1.38,202500.0],["2026-03-26",1.39,1.427,1.32,1.37,159900.0],["2026-03-27",1.36,1.42,1.3,1.37,164800.0],["2026-03-30",1.4,1.58,1.33,1.49,239600.0],["2026-03-31",1.55,1.755,1.49,1.66,284100.0],["2026-04-01",1.7,1.75,1.55,1.68,167800.0],["2026-04-02",1.6,1.75,1.59,1.66,166600.0],["2026-04-06",1.67,1.78,1.56,1.59,161800.0],["2026-04-07",1.6,1.699,1.55,1.59,115300.0],["2026-04-08",1.65,1.78,1.641,1.66,104800.0],["2026-04-09",1.65,1.73,1.64,1.69,81600.0],["2026-04-10",1.67,1.73,1.64,1.66,105600.0],["2026-04-13",1.64,1.88,1.63,1.83,241100.0],["2026-04-14",1.81,1.89,1.78,1.79,82000.0],["2026-04-15",1.8,1.9,1.8,1.8,90400.0],["2026-04-16",1.81,1.87,1.72,1.87,136800.0],["2026-04-17",1.91,2.215,1.89,2.02,321900.0],["2026-04-20",2.0,2.28,1.91,1.92,278600.0],["2026-04-21",1.93,2.15,1.82,1.83,178600.0],["2026-04-22",1.88,2.05,1.841,2.02,77900.0],["2026-04-23",2.0,2.005,1.91,1.91,84500.0],["2026-04-24",1.96,2.139,1.91,2.04,90900.0],["2026-04-27",2.01,2.1,1.94,1.97,44200.0],["2026-04-28",2.0,2.095,1.955,2.03,76600.0],["2026-04-29",1.99,2.0,1.8,1.82,63500.0],["2026-04-30",1.85,1.891,1.81,1.82,66700.0],["2026-05-01",1.82,1.88,1.78,1.78,74500.0],["2026-05-04",1.85,1.85,1.67,1.67,109700.0],["2026-05-05",1.8,1.97,1.72,1.77,168000.0],["2026-05-06",1.74,1.78,1.67,1.74,99600.0],["2026-05-07",1.72,1.785,1.67,1.67,132300.0],["2026-05-08",1.66,1.825,1.64,1.65,206100.0],["2026-05-11",1.66,1.681,1.47,1.52,157900.0],["2026-05-12",1.55,1.55,1.381,1.39,139700.0],["2026-05-13",1.39,1.51,1.39,1.44,70000.0],["2026-05-14",1.46,1.565,1.4,1.46,169900.0],["2026-05-15",1.4,1.48,1.4,1.42,53000.0],["2026-05-18",1.41,1.52,1.275,1.29,126300.0],["2026-05-19",1.28,1.43,1.28,1.33,111500.0],["2026-05-20",1.34,1.399,1.29,1.37,105100.0],["2026-05-21",1.37,1.43,1.3,1.42,113700.0],["2026-05-22",1.46,1.48,1.34,1.39,219000.0],["2026-05-26",1.37,1.48,1.31,1.44,261100.0],["2026-05-27",1.42,1.55,1.42,1.52,274600.0],["2026-05-28",1.52,1.59,1.5,1.5,156000.0],["2026-05-29",1.49,1.5,1.4,1.41,114200.0],["2026-06-01",1.43,1.5,1.39,1.45,135700.0],["2026-06-02",1.44,1.46,1.37,1.39,65300.0],["2026-06-03",1.36,1.38,1.27,1.29,143800.0],["2026-06-04",1.3,1.35,1.27,1.3,85500.0],["2026-06-05",1.33,1.33,1.19,1.2,90200.0],["2026-06-08",1.26,1.27,1.15,1.17,139200.0],["2026-06-09",1.26,1.26,1.12,1.15,102100.0],["2026-06-10",1.16,1.245,1.13,1.19,91800.0],["2026-06-11",1.21,1.21,1.131,1.18,78700.0],["2026-06-12",1.17,1.24,1.17,1.19,68500.0],["2026-06-15",1.23,1.25,1.205,1.21,71200.0],["2026-06-16",1.24,1.24,1.19,1.21,77900.0],["2026-06-17",1.22,1.275,1.15,1.15,123500.0],["2026-06-18",1.15,1.16,1.1,1.13,148400.0],["2026-06-22",1.12,1.15,1.08,1.09,123600.0],["2026-06-23",1.07,1.09,1.03,1.03,84000.0],["2026-06-24",1.03,1.071,1.0,1.01,109300.0],["2026-06-25",1.04,1.05,0.99,1.01,90400.0],["2026-06-26",1.02,1.83,1.02,1.38,4237800.0],["2026-06-29",1.27,1.424,1.24,1.26,655800.0],["2026-06-30",1.24,1.24,1.11,1.12,312400.0],["2026-07-01",1.135,1.205,1.11,1.11,160500.0],["2026-07-02",1.13,1.13,0.991,1.05,208000.0],["2026-07-06",1.02,1.12,1.01,1.04,135900.0],["2026-07-07",1.02,1.02,0.9,0.92,468300.0],["2026-07-08",0.905,0.91,0.77,0.801,591100.0],["2026-07-09",0.802,0.81,0.68,0.709,583500.0],["2026-07-10",0.7,0.74,0.66,0.696,502700.0],["2026-07-13",0.7,0.76,0.675,0.713,328300.0],["2026-07-14",0.71,0.749,0.69,0.722,172700.0],["2026-07-15",0.7,0.72,0.648,0.648,190200.0],["2026-07-16",0.665,0.919,0.665,0.73,6425900.0],["2026-07-17",0.712,0.725,0.66,0.694,446500.0],["2026-07-20",0.663,0.85,0.663,0.825,563700.0],["2026-07-21",0.925,0.925,0.736,0.851,527200.0],["2026-07-22",0.869,0.94,0.857,0.909,402000.0],["2026-07-23",0.925,0.925,0.77,0.77,2077600.0],["2026-07-24",1.265,1.77,1.23,1.46,104994917.409727],["2026-07-27",1.6,3.57,1.55,2.43,75185117.444885],["2026-07-28",2.97,3.15,1.8301,1.95,29467305.564017],["2026-07-29",2.15,2.6499,2.07,2.59,10507233.411456],["2026-07-30",2.73,2.77,1.83,2.06,5644607.067703],["2026-07-31",2.07,2.2483,1.72,1.81,3115598.957378],["2026-08-03",1.68,1.83,1.5701,1.68,1526859.793625],["2026-08-04",1.66,1.66,1.315,1.42,1647244.413071]]}