{"t":"ONDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-04",5.95,6.5,5.7,6.15,1001400.0],["2020-12-07",6.53,6.53,5.95,6.07,126300.0],["2020-12-08",6.18,6.18,5.95,6.0,80800.0],["2020-12-09",6.0,6.09,5.86,6.0,74300.0],["2020-12-10",6.01,6.06,5.9,6.0,82400.0],["2020-12-11",6.07,6.125,5.97,5.99,141900.0],["2020-12-14",6.09,6.15,5.9,6.0,258700.0],["2020-12-15",6.0,6.24,5.92,6.0,361900.0],["2020-12-16",5.99,6.25,5.95,6.2,287300.0],["2020-12-17",6.26,8.64,6.05,7.25,701800.0],["2020-12-18",7.5,7.69,6.26,6.79,318000.0],["2020-12-21",6.47,7.0,6.025,6.45,149900.0],["2020-12-22",6.46,8.0,6.45,6.92,172200.0],["2020-12-23",7.47,9.75,6.85,7.55,1975300.0],["2020-12-24",7.34,7.87,7.15,7.65,113300.0],["2020-12-28",7.89,8.75,7.25,8.59,396100.0],["2020-12-29",8.57,9.49,7.99,8.05,810200.0],["2020-12-30",8.12,10.74,8.0,9.5,481700.0],["2020-12-31",9.54,9.99,9.03,9.33,185400.0],["2021-01-04",9.49,9.85,8.544,8.81,224000.0],["2021-01-05",8.79,9.661,8.626,9.29,289300.0],["2021-01-06",9.5,9.52,8.66,8.79,252900.0],["2021-01-07",8.85,9.845,8.85,8.98,210900.0],["2021-01-08",8.85,9.379,8.85,9.25,112500.0],["2021-01-11",9.28,9.4,8.93,9.26,169600.0],["2021-01-12",9.24,10.0,8.86,9.82,411400.0],["2021-01-13",10.0,14.9,9.26,12.28,2881200.0],["2021-01-14",13.25,13.42,11.69,12.1,525700.0],["2021-01-15",12.49,14.25,12.02,12.68,983300.0],["2021-01-19",12.89,14.5,12.12,14.09,574500.0],["2021-01-20",14.18,14.25,12.75,13.5,392200.0],["2021-01-21",13.23,13.61,12.05,13.13,248700.0],["2021-01-22",12.95,13.49,11.89,12.06,422300.0],["2021-01-25",12.7,13.25,12.0,12.72,394100.0],["2021-01-26",12.54,14.25,12.409,13.02,1067500.0],["2021-01-27",12.31,13.416,12.3,12.32,323800.0],["2021-01-28",12.36,12.68,11.85,12.13,384000.0],["2021-01-29",12.81,13.2,11.95,12.12,561500.0],["2021-02-01",12.16,12.99,11.57,12.7,714400.0],["2021-02-02",12.8,12.8,12.15,12.49,288200.0],["2021-02-03",12.58,12.8,12.318,12.65,344300.0],["2021-02-04",12.795,13.79,12.21,12.7,765600.0],["2021-02-05",12.7,13.05,12.28,12.83,513100.0],["2021-02-08",12.99,14.12,12.407,13.25,914100.0],["2021-02-09",13.16,13.25,12.6,12.73,598300.0],["2021-02-10",12.93,13.489,12.0,13.09,950600.0],["2021-02-11",13.2,13.22,12.15,12.65,505000.0],["2021-02-12",12.59,12.97,12.25,12.92,249000.0],["2021-02-16",13.41,16.0,13.34,15.4,1236700.0],["2021-02-17",15.1,15.325,13.11,13.33,970800.0],["2021-02-18",12.91,13.35,12.25,12.68,911700.0],["2021-02-19",12.7,13.122,12.25,12.27,508000.0],["2021-02-22",12.4,14.08,12.31,12.89,1343600.0],["2021-02-23",12.04,14.109,11.75,13.39,1485000.0],["2021-02-24",13.74,14.46,13.3,14.0,508200.0],["2021-02-25",14.06,14.7,12.25,13.0,695900.0],["2021-02-26",12.64,13.36,12.267,12.47,495400.0],["2021-03-01",12.6,13.274,12.47,12.95,251200.0],["2021-03-02",13.1,13.2,12.31,12.31,204200.0],["2021-03-03",12.46,12.707,12.05,12.25,407000.0],["2021-03-04",12.03,12.5,10.2,10.92,1185100.0],["2021-03-05",11.3,11.98,8.94,11.92,1071700.0],["2021-03-08",12.04,12.74,9.1,9.54,1040700.0],["2021-03-09",9.95,10.5,9.83,9.91,484000.0],["2021-03-10",10.05,10.907,9.92,10.09,286400.0],["2021-03-11",10.45,11.4,10.28,11.3,404600.0],["2021-03-12",11.04,11.219,10.52,10.99,278800.0],["2021-03-15",11.0,11.85,10.8,11.75,294500.0],["2021-03-16",11.91,12.15,11.08,11.29,306100.0],["2021-03-17",11.06,11.9,11.06,11.8,331200.0],["2021-03-18",11.56,12.25,11.21,11.26,335800.0],["2021-03-19",11.51,12.24,11.09,11.32,880600.0],["2021-03-22",11.56,12.05,11.478,11.7,215300.0],["2021-03-23",11.66,11.91,10.52,10.73,396800.0],["2021-03-24",10.96,11.18,9.58,9.76,258700.0],["2021-03-25",9.49,10.42,9.25,10.16,161800.0],["2021-03-26",10.03,10.75,9.44,9.84,307600.0],["2021-03-29",9.77,10.065,9.2,9.28,195100.0],["2021-03-30",9.14,9.719,9.1,9.65,259200.0],["2021-03-31",9.71,9.91,9.42,9.69,293000.0],["2021-04-01",9.84,10.0,9.35,9.44,391900.0],["2021-04-05",9.5,9.69,7.74,8.38,1399500.0],["2021-04-06",8.3,8.609,8.15,8.22,337300.0],["2021-04-07",8.3,8.3,7.7,7.84,455700.0],["2021-04-08",7.95,8.9,7.76,8.81,725200.0],["2021-04-09",8.61,8.66,8.03,8.27,398400.0],["2021-04-12",8.29,8.81,8.09,8.72,307500.0],["2021-04-13",8.82,8.871,7.95,8.0,306800.0],["2021-04-14",8.17,8.99,8.05,8.64,358900.0],["2021-04-15",8.75,8.81,7.78,7.88,295100.0],["2021-04-16",7.8,8.14,7.51,8.1,307300.0],["2021-04-19",7.9,8.073,7.57,7.73,293700.0],["2021-04-20",7.65,7.775,7.12,7.4,366100.0],["2021-04-21",7.36,7.84,7.15,7.69,302200.0],["2021-04-22",7.75,8.34,7.67,7.91,272900.0],["2021-04-23",7.9,8.3,7.86,8.24,368900.0],["2021-04-26",8.32,8.48,8.17,8.37,143000.0],["2021-04-27",8.46,8.545,7.89,8.0,180600.0],["2021-04-28",7.98,8.05,7.61,7.83,143700.0],["2021-04-29",8.0,8.0,7.46,7.72,157400.0],["2021-04-30",7.67,8.12,7.53,8.04,284200.0],["2021-05-03",8.03,8.03,7.23,7.64,326500.0],["2021-05-04",7.58,7.59,6.88,7.0,280100.0],["2021-05-05",7.15,7.5,6.97,7.16,179700.0],["2021-05-06",7.018,7.19,6.35,6.66,490800.0],["2021-05-07",6.72,7.113,6.55,6.94,217400.0],["2021-05-10",6.75,6.845,6.2,6.49,322500.0],["2021-05-11",6.0,6.945,6.0,6.65,254500.0],["2021-05-12",6.48,6.77,6.01,6.13,305200.0],["2021-05-13",6.22,6.508,5.687,5.73,356200.0],["2021-05-14",5.79,6.2,5.77,6.09,261600.0],["2021-05-17",6.49,7.2,6.44,7.18,704600.0],["2021-05-18",7.28,7.8,7.1,7.16,435800.0],["2021-05-19",7.25,7.29,6.75,6.87,328200.0],["2021-05-20",6.88,7.44,6.821,7.38,307000.0],["2021-05-21",7.5,7.68,7.11,7.23,256900.0],["2021-05-24",7.25,7.52,7.1,7.33,291600.0],["2021-05-25",7.34,7.34,6.75,6.78,357800.0],["2021-05-26",7.03,8.49,7.0,8.12,648000.0],["2021-05-27",8.1,8.679,7.75,8.36,501900.0],["2021-05-28",8.61,9.23,8.53,8.9,598700.0],["2021-06-01",9.02,9.21,8.15,8.65,567100.0],["2021-06-02",8.68,8.86,8.3,8.73,224800.0],["2021-06-03",8.63,9.5,8.27,9.4,322400.0],["2021-06-04",9.4,9.5,8.91,9.05,189600.0],["2021-06-07",9.21,9.4,8.8,9.05,240300.0],["2021-06-08",9.2,9.36,8.84,8.95,454800.0],["2021-06-09",7.772,8.91,7.57,8.3,5669100.0],["2021-06-10",8.131,8.49,7.81,8.05,1354500.0],["2021-06-11",8.16,8.34,7.95,8.18,886700.0],["2021-06-14",8.15,8.541,8.04,8.39,596200.0],["2021-06-15",8.38,8.492,7.66,7.78,644400.0],["2021-06-16",7.75,7.91,7.41,7.77,571400.0],["2021-06-17",7.72,8.18,7.69,8.08,634900.0],["2021-06-18",8.05,8.3,7.83,7.97,521900.0],["2021-06-21",8.25,8.25,7.62,7.7,467700.0],["2021-06-22",8.454,8.454,7.67,8.05,803400.0],["2021-06-23",8.11,8.11,7.72,7.92,421100.0],["2021-06-24",8.0,8.44,7.85,8.39,693400.0],["2021-06-25",8.37,8.43,7.9,8.03,454100.0],["2021-06-28",8.04,8.205,7.753,7.97,433800.0],["2021-06-29",8.0,8.15,7.65,7.9,486500.0],["2021-06-30",7.86,8.12,7.73,7.94,253400.0],["2021-07-01",7.86,7.94,7.71,7.88,261200.0],["2021-07-02",7.92,7.95,7.18,7.4,568300.0],["2021-07-06",7.45,7.46,7.15,7.18,227600.0],["2021-07-07",7.16,7.28,6.66,7.01,649600.0],["2021-07-08",6.667,7.329,6.667,7.19,536000.0],["2021-07-09",7.31,7.77,7.1,7.43,441600.0],["2021-07-12",7.36,7.64,7.04,7.49,320300.0],["2021-07-13",7.325,7.679,7.3,7.32,142600.0],["2021-07-14",7.54,8.156,7.33,7.83,846900.0],["2021-07-15",7.91,7.98,7.31,7.48,619200.0],["2021-07-16",7.59,7.59,7.16,7.55,331100.0],["2021-07-19",7.39,7.84,7.1,7.71,379900.0],["2021-07-20",7.82,8.51,7.63,8.19,517800.0],["2021-07-21",8.15,8.36,7.94,8.08,387800.0],["2021-07-22",8.02,8.169,7.79,8.09,313400.0],["2021-07-23",8.1,8.19,7.69,8.05,255800.0],["2021-07-26",8.11,8.3,7.85,7.93,259100.0],["2021-07-27",7.94,8.0,7.6,7.98,190400.0],["2021-07-28",7.95,8.08,7.65,7.99,322800.0],["2021-07-29",8.05,8.18,7.891,8.04,135400.0],["2021-07-30",8.0,8.07,7.9,7.93,92200.0],["2021-08-02",8.02,8.07,7.835,7.96,86700.0],["2021-08-03",7.98,8.076,7.67,8.0,158500.0],["2021-08-04",8.0,8.07,7.701,7.8,122900.0],["2021-08-05",7.72,7.85,7.541,7.78,302700.0],["2021-08-06",8.01,8.4,7.875,8.11,609300.0],["2021-08-09",8.41,8.82,8.05,8.68,485300.0],["2021-08-10",8.71,8.71,7.844,8.02,535700.0],["2021-08-11",7.96,8.08,7.72,7.99,279500.0],["2021-08-12",7.975,8.06,7.7,7.88,220200.0],["2021-08-13",7.82,7.86,7.5,7.62,313100.0],["2021-08-16",7.31,7.4,6.47,6.59,1147700.0],["2021-08-17",6.59,6.755,6.29,6.52,575100.0],["2021-08-18",6.49,6.49,6.06,6.3,657500.0],["2021-08-19",6.13,6.39,6.09,6.14,356900.0],["2021-08-20",6.1,6.28,5.86,6.25,546600.0],["2021-08-23",6.24,6.86,6.24,6.79,359500.0],["2021-08-24",6.78,6.89,6.61,6.75,302700.0],["2021-08-25",6.79,6.84,6.5,6.53,223800.0],["2021-08-26",6.5,6.56,6.12,6.39,395100.0],["2021-08-27",6.44,7.02,6.39,6.95,519800.0],["2021-08-30",7.15,7.29,6.71,7.07,451800.0],["2021-08-31",7.1,7.19,6.95,7.15,248700.0],["2021-09-01",7.19,7.23,6.855,7.08,213900.0],["2021-09-02",7.14,7.144,6.92,6.98,191400.0],["2021-09-03",6.95,7.74,6.95,7.71,454400.0],["2021-09-07",7.77,8.47,7.676,8.03,762200.0],["2021-09-08",7.94,8.39,7.56,7.63,421800.0],["2021-09-09",7.57,7.99,7.43,7.69,310000.0],["2021-09-10",7.68,7.791,7.37,7.41,181800.0],["2021-09-13",7.4,7.7,7.0,7.5,435500.0],["2021-09-14",7.57,7.6,7.12,7.21,360000.0],["2021-09-15",7.14,7.48,7.12,7.35,219400.0],["2021-09-16",7.41,8.55,7.41,8.26,1420200.0],["2021-09-17",8.22,8.4,7.78,7.8,942200.0],["2021-09-20",7.44,7.78,7.25,7.35,459900.0],["2021-09-21",7.54,7.79,7.35,7.41,280500.0],["2021-09-22",7.43,7.7,7.34,7.59,357600.0],["2021-09-23",7.69,7.75,7.42,7.64,192000.0],["2021-09-24",7.6,8.25,7.578,8.02,297500.0],["2021-09-27",8.07,8.43,7.92,8.19,909000.0],["2021-09-28",8.37,9.85,8.22,9.62,4196400.0],["2021-09-29",9.41,10.0,8.87,9.04,1627500.0],["2021-09-30",9.3,9.4,8.53,9.16,884400.0],["2021-10-01",9.04,9.6,8.64,9.08,946300.0],["2021-10-04",9.16,9.47,8.83,9.46,751200.0],["2021-10-05",9.75,9.76,8.923,9.27,895600.0],["2021-10-06",8.86,10.22,8.86,9.94,1982400.0],["2021-10-07",10.05,10.75,9.95,10.36,1475000.0],["2021-10-08",10.49,10.647,9.76,9.9,701400.0],["2021-10-11",10.25,10.53,10.05,10.17,416900.0],["2021-10-12",10.09,10.25,9.61,9.8,483500.0],["2021-10-13",9.81,9.85,9.21,9.56,641400.0],["2021-10-14",9.63,9.81,9.32,9.5,287600.0],["2021-10-15",9.53,9.816,9.16,9.23,359000.0],["2021-10-18",9.23,9.5,9.035,9.28,635100.0],["2021-10-19",9.39,9.43,9.06,9.14,569500.0],["2021-10-20",9.14,9.3,8.68,9.16,449800.0],["2021-10-21",9.075,9.39,8.91,9.12,297000.0],["2021-10-22",8.99,9.085,8.401,8.56,641200.0],["2021-10-25",8.42,8.77,8.16,8.46,527600.0],["2021-10-26",8.59,8.88,8.4,8.68,451200.0],["2021-10-27",8.6,9.05,8.54,8.75,528900.0],["2021-10-28",8.73,10.0,8.22,9.26,1503000.0],["2021-10-29",9.21,9.22,8.53,8.57,655500.0],["2021-11-01",8.59,8.99,8.58,8.67,387100.0],["2021-11-02",8.6,8.855,8.42,8.73,412900.0],["2021-11-03",8.73,9.18,8.61,9.07,510400.0],["2021-11-04",9.02,9.58,8.924,9.43,811500.0],["2021-11-05",9.5,9.54,9.17,9.49,310700.0],["2021-11-08",9.61,9.87,9.36,9.41,547400.0],["2021-11-09",9.48,9.61,8.9,9.0,799000.0],["2021-11-10",8.91,9.6,8.51,9.54,818900.0],["2021-11-11",9.62,10.95,9.42,10.38,2174100.0],["2021-11-12",10.5,10.6,10.0,10.33,957400.0],["2021-11-15",10.35,11.74,9.87,11.18,2127400.0],["2021-11-16",11.19,11.2,10.61,10.81,741800.0],["2021-11-17",10.8,10.89,9.8,9.86,949100.0],["2021-11-18",9.9,9.962,9.16,9.47,995300.0],["2021-11-19",9.31,9.569,8.78,8.82,1118800.0],["2021-11-22",8.79,8.97,7.82,8.48,1479000.0],["2021-11-23",8.44,8.593,7.78,8.49,1365700.0],["2021-11-24",8.38,8.655,8.15,8.24,546200.0],["2021-11-26",8.01,8.23,7.76,8.17,365100.0],["2021-11-29",8.035,8.34,7.675,7.86,592300.0],["2021-11-30",7.83,8.11,7.34,7.61,1156100.0],["2021-12-01",7.88,7.92,7.13,7.32,784700.0],["2021-12-02",7.56,7.88,7.33,7.77,740600.0],["2021-12-03",7.86,7.91,7.26,7.36,698400.0],["2021-12-06",7.5,7.75,7.139,7.6,427400.0],["2021-12-07",7.72,8.27,7.72,8.15,568500.0],["2021-12-08",8.3,8.62,8.03,8.31,416700.0],["2021-12-09",8.31,8.63,8.13,8.16,227800.0],["2021-12-10",8.25,8.35,7.82,8.11,242200.0],["2021-12-13",8.09,8.394,7.4,7.5,625700.0],["2021-12-14",7.25,7.516,6.83,7.0,809100.0],["2021-12-15",7.0,7.52,6.72,7.48,833200.0],["2021-12-16",7.66,7.774,6.583,6.68,1114300.0],["2021-12-17",6.6,6.998,6.43,6.54,959300.0],["2021-12-20",6.46,6.63,6.23,6.4,831500.0],["2021-12-21",6.7,7.06,6.53,6.73,908200.0],["2021-12-22",6.7,7.1,6.6,7.07,756700.0],["2021-12-23",7.225,7.33,6.92,7.16,364500.0],["2021-12-27",7.2,7.275,6.92,7.02,468200.0],["2021-12-28",6.97,6.97,6.62,6.8,637000.0],["2021-12-29",6.72,6.79,6.45,6.55,479000.0],["2021-12-30",6.66,7.02,6.51,6.89,410900.0],["2021-12-31",6.79,6.9,6.67,6.71,308400.0],["2022-01-03",6.85,6.99,6.63,6.83,303600.0],["2022-01-04",6.87,6.87,6.13,6.29,727200.0],["2022-01-05",6.21,6.283,5.77,5.81,690400.0],["2022-01-06",5.77,5.99,5.44,5.77,725600.0],["2022-01-07",5.73,5.86,5.42,5.46,522600.0],["2022-01-10",5.395,5.43,4.965,5.3,1070600.0],["2022-01-11",5.3,5.65,5.23,5.54,412800.0],["2022-01-12",5.6,5.71,5.345,5.42,281800.0],["2022-01-13",5.46,5.46,5.12,5.16,283300.0],["2022-01-14",5.05,5.18,4.79,4.99,571900.0],["2022-01-18",4.89,4.99,4.58,4.65,657800.0],["2022-01-19",4.69,4.75,4.46,4.46,381800.0],["2022-01-20",4.53,4.767,4.42,4.43,364300.0],["2022-01-21",4.32,4.45,4.15,4.17,709900.0],["2022-01-24",4.24,4.64,3.92,4.58,833900.0],["2022-01-25",4.52,4.61,4.295,4.53,350700.0],["2022-01-26",5.0,5.33,4.37,4.43,7191900.0],["2022-01-27",4.48,4.67,4.15,4.17,689800.0],["2022-01-28",4.17,4.57,4.05,4.57,591400.0],["2022-01-31",4.57,4.99,4.53,4.99,451000.0],["2022-02-01",5.03,5.38,4.85,5.26,547300.0],["2022-02-02",5.3,5.3,4.705,4.75,550100.0],["2022-02-03",4.62,4.722,4.51,4.63,398700.0],["2022-02-04",4.62,4.84,4.4,4.78,420400.0],["2022-02-07",4.79,4.93,4.59,4.63,299600.0],["2022-02-08",4.63,4.88,4.6,4.79,139600.0],["2022-02-09",4.95,5.2,4.87,5.14,360500.0],["2022-02-10",5.01,5.39,5.0,5.03,310000.0],["2022-02-11",5.04,5.268,4.84,4.99,321400.0],["2022-02-14",5.01,5.18,4.86,4.91,217200.0],["2022-02-15",5.06,5.26,5.01,5.26,138400.0],["2022-02-16",5.25,5.31,5.09,5.27,152200.0],["2022-02-17",5.2,5.23,4.83,4.85,202200.0],["2022-02-18",4.84,5.0,4.56,4.65,266300.0],["2022-02-22",4.57,4.66,4.3,4.38,368100.0],["2022-02-23",4.47,4.51,4.08,4.11,326500.0],["2022-02-24",4.0,4.7,3.93,4.68,327000.0],["2022-02-25",4.68,4.84,4.53,4.73,269300.0],["2022-02-28",4.75,5.06,4.75,5.0,202100.0],["2022-03-01",5.04,5.3,4.94,5.1,259300.0],["2022-03-02",5.13,5.57,5.0,5.5,463200.0],["2022-03-03",5.56,5.58,5.0,5.02,251400.0],["2022-03-04",4.96,5.175,4.74,4.77,313600.0],["2022-03-07",4.77,4.93,4.51,4.63,232000.0],["2022-03-08",4.57,5.07,4.26,4.8,398600.0],["2022-03-09",5.0,5.25,4.929,4.96,176200.0],["2022-03-10",4.82,5.458,4.77,5.43,270300.0],["2022-03-11",5.49,5.68,5.23,5.31,277400.0],["2022-03-14",5.34,5.34,4.76,5.01,392100.0],["2022-03-15",5.02,5.29,5.01,5.21,205300.0],["2022-03-16",5.29,5.47,5.07,5.35,329600.0],["2022-03-17",5.34,6.21,5.2,6.15,584200.0],["2022-03-18",6.01,6.62,5.96,6.55,407900.0],["2022-03-21",6.58,6.94,6.42,6.61,558100.0],["2022-03-22",6.56,7.68,6.21,7.19,1599200.0],["2022-03-23",7.2,7.35,6.52,6.61,1170700.0],["2022-03-24",6.64,7.567,6.64,7.31,699100.0],["2022-03-25",7.39,7.52,6.905,7.02,411800.0],["2022-03-28",7.16,7.59,7.15,7.57,303300.0],["2022-03-29",7.64,7.99,7.55,7.75,633300.0],["2022-03-30",7.55,7.986,7.352,7.46,345900.0],["2022-03-31",7.48,7.675,7.28,7.3,424500.0],["2022-04-01",7.37,7.97,7.37,7.81,643100.0],["2022-04-04",7.88,7.88,7.6,7.68,341000.0],["2022-04-05",7.67,7.8,7.38,7.62,500400.0],["2022-04-06",7.43,7.562,6.925,7.11,601200.0],["2022-04-07",7.04,7.1,6.55,6.88,506500.0],["2022-04-08",6.87,6.87,6.5,6.52,321100.0],["2022-04-11",6.36,6.88,6.21,6.69,261500.0],["2022-04-12",6.81,7.09,6.72,6.86,349600.0],["2022-04-13",6.93,7.41,6.804,7.4,238900.0],["2022-04-14",7.43,7.47,7.12,7.23,261400.0],["2022-04-18",7.2,7.37,7.0,7.12,202000.0],["2022-04-19",7.07,7.51,7.01,7.34,304400.0],["2022-04-20",7.36,7.589,7.25,7.5,378600.0],["2022-04-21",7.6,7.6,7.0,7.11,333300.0],["2022-04-22",7.06,7.5,6.826,6.98,292200.0],["2022-04-25",6.9,7.52,6.9,7.48,251400.0],["2022-04-26",7.19,7.42,6.97,7.02,216500.0],["2022-04-27",7.0,7.449,6.97,7.29,429900.0],["2022-04-28",7.38,8.23,7.2,7.98,507100.0],["2022-04-29",7.97,8.19,7.851,8.11,366700.0],["2022-05-02",8.03,8.3,7.83,8.1,537700.0],["2022-05-03",8.23,8.23,7.95,8.16,427200.0],["2022-05-04",8.17,8.2,7.66,8.0,523000.0],["2022-05-05",7.85,7.97,7.27,7.4,387500.0],["2022-05-06",7.3,7.392,6.631,6.79,532300.0],["2022-05-09",6.52,6.66,5.66,5.78,872400.0],["2022-05-10",6.11,6.3,5.52,5.78,643600.0],["2022-05-11",4.05,6.17,4.05,5.07,1208900.0],["2022-05-12",5.0,6.52,4.981,6.04,796800.0],["2022-05-13",6.2,6.505,6.0,6.44,521600.0],["2022-05-16",6.41,6.96,6.258,6.7,523700.0],["2022-05-17",7.0,7.235,6.721,7.11,354400.0],["2022-05-18",6.79,7.6,6.79,7.23,484100.0],["2022-05-19",7.09,7.21,6.8,6.82,414600.0],["2022-05-20",6.96,7.24,6.92,7.19,295500.0],["2022-05-23",7.33,7.33,6.69,6.78,346200.0],["2022-05-24",6.66,6.69,6.232,6.51,305700.0],["2022-05-25",6.5,6.84,6.41,6.77,204200.0],["2022-05-26",6.83,7.17,6.66,6.84,258900.0],["2022-05-27",6.94,7.21,6.92,7.16,280300.0],["2022-05-31",7.19,7.47,7.03,7.23,335100.0],["2022-06-01",7.27,7.49,7.135,7.43,288300.0],["2022-06-02",7.41,7.72,7.26,7.55,282600.0],["2022-06-03",7.52,7.62,7.26,7.35,284100.0],["2022-06-06",7.5,7.67,6.79,7.07,337400.0],["2022-06-07",6.88,7.0,6.57,6.91,427600.0],["2022-06-08",6.85,7.15,6.82,7.09,241300.0],["2022-06-09",7.07,7.11,6.7,6.73,280000.0],["2022-06-10",6.56,6.65,6.22,6.36,293000.0],["2022-06-13",6.02,6.46,6.02,6.32,422000.0],["2022-06-14",6.33,7.12,6.19,6.9,434700.0],["2022-06-15",7.05,7.25,6.89,7.16,461800.0],["2022-06-16",7.01,7.21,6.48,6.61,587900.0],["2022-06-17",6.72,7.49,6.61,7.21,1507000.0],["2022-06-21",7.26,7.49,6.85,6.92,540500.0],["2022-06-22",6.79,7.04,6.63,6.7,348800.0],["2022-06-23",6.75,6.92,6.25,6.42,517600.0],["2022-06-24",6.48,6.6,5.66,6.11,4101100.0],["2022-06-27",6.25,6.4,5.83,5.86,460800.0],["2022-06-28",5.93,6.0,5.55,5.57,548700.0],["2022-06-29",5.54,5.59,5.23,5.38,431200.0],["2022-06-30",5.3,5.66,5.26,5.39,318700.0],["2022-07-01",5.37,5.51,5.3,5.5,224800.0],["2022-07-05",5.34,5.83,5.267,5.82,641900.0],["2022-07-06",5.81,6.1,5.65,5.71,374500.0],["2022-07-07",5.75,5.89,5.64,5.65,306200.0],["2022-07-08",5.62,5.72,5.37,5.52,266500.0],["2022-07-11",5.4,5.5,4.96,5.12,505900.0],["2022-07-12",5.12,5.15,4.8,4.86,452600.0],["2022-07-13",4.8,5.03,4.6,4.69,469800.0],["2022-07-14",4.6,4.69,4.47,4.55,446300.0],["2022-07-15",4.63,4.76,4.432,4.76,342400.0],["2022-07-18",4.79,4.885,4.55,4.58,370000.0],["2022-07-19",4.67,4.82,4.66,4.72,193400.0],["2022-07-20",4.76,5.188,4.751,5.16,377400.0],["2022-07-21",5.09,5.23,5.02,5.21,158600.0],["2022-07-22",5.25,5.25,4.76,4.83,253900.0],["2022-07-25",4.85,4.905,4.77,4.84,156700.0],["2022-07-26",4.84,4.84,4.52,4.62,228300.0],["2022-07-27",4.65,4.83,4.642,4.76,448700.0],["2022-07-28",4.77,4.88,4.57,4.65,387600.0],["2022-07-29",4.66,4.71,4.46,4.58,485500.0],["2022-08-01",4.51,4.59,4.15,4.57,702800.0],["2022-08-02",4.52,4.92,4.52,4.74,584300.0],["2022-08-03",4.78,5.23,4.66,5.18,550400.0],["2022-08-04",5.2,5.459,4.97,5.31,933500.0],["2022-08-05",5.24,5.41,5.01,5.37,479100.0],["2022-08-08",5.35,5.51,5.17,5.25,373900.0],["2022-08-09",4.95,5.33,4.72,4.76,825400.0],["2022-08-10",5.0,5.03,4.76,4.92,368400.0],["2022-08-11",4.95,5.68,4.93,5.26,597300.0],["2022-08-12",5.25,5.36,5.16,5.21,323600.0],["2022-08-15",5.12,5.32,5.104,5.17,238500.0],["2022-08-16",5.26,5.28,5.05,5.22,257200.0],["2022-08-17",5.14,5.18,4.98,5.13,201600.0],["2022-08-18",5.18,5.256,4.92,5.09,263100.0],["2022-08-19",4.97,4.97,4.8,4.81,200400.0],["2022-08-22",4.8,4.831,4.57,4.68,285200.0],["2022-08-23",4.65,4.85,4.65,4.66,188100.0],["2022-08-24",4.65,4.9,4.65,4.8,166600.0],["2022-08-25",4.82,5.049,4.81,5.0,205000.0],["2022-08-26",5.0,5.0,4.8,4.81,160900.0],["2022-08-29",4.7,4.86,4.68,4.78,175900.0],["2022-08-30",4.82,4.85,4.55,4.57,174100.0],["2022-08-31",4.65,4.86,4.62,4.72,346300.0],["2022-09-01",4.69,4.75,4.45,4.61,270800.0],["2022-09-02",4.68,4.74,4.485,4.6,141300.0],["2022-09-06",4.58,4.61,4.444,4.52,185800.0],["2022-09-07",4.52,4.595,4.4,4.49,153900.0],["2022-09-08",4.45,4.557,4.4,4.47,177300.0],["2022-09-09",4.46,4.54,4.32,4.38,290300.0],["2022-09-12",4.4,4.49,4.32,4.37,158500.0],["2022-09-13",4.25,4.345,4.17,4.18,258000.0],["2022-09-14",4.17,4.325,4.05,4.3,272700.0],["2022-09-15",4.25,4.33,4.15,4.21,154100.0],["2022-09-16",4.12,4.2,4.05,4.19,520100.0],["2022-09-19",4.12,4.19,4.05,4.17,166800.0],["2022-09-20",4.11,4.305,4.07,4.25,187700.0],["2022-09-21",4.25,4.44,4.1,4.1,251900.0],["2022-09-22",4.1,4.16,4.0,4.09,288100.0],["2022-09-23",4.01,4.05,3.9,3.94,441100.0],["2022-09-26",3.87,4.022,3.53,3.56,582100.0],["2022-09-27",3.6,3.78,3.53,3.62,211800.0],["2022-09-28",3.6,3.765,3.54,3.72,201900.0],["2022-09-29",3.65,3.68,3.445,3.63,278000.0],["2022-09-30",3.62,3.8,3.581,3.7,261500.0],["2022-10-03",3.72,3.73,3.56,3.65,170900.0],["2022-10-04",3.76,4.04,3.75,3.99,225700.0],["2022-10-05",3.96,3.995,3.76,3.88,127800.0],["2022-10-06",3.84,3.96,3.79,3.81,145000.0],["2022-10-07",3.78,3.78,3.4,3.47,194400.0],["2022-10-10",3.45,3.45,3.225,3.34,218000.0],["2022-10-11",3.35,3.49,3.235,3.38,168100.0],["2022-10-12",3.38,3.44,3.23,3.4,173800.0],["2022-10-13",3.31,3.41,3.25,3.36,196000.0],["2022-10-14",3.39,3.47,3.29,3.36,161600.0],["2022-10-17",3.37,3.58,3.37,3.44,228600.0],["2022-10-18",3.56,3.647,3.47,3.53,123800.0],["2022-10-19",3.53,3.75,3.44,3.64,315700.0],["2022-10-20",3.62,3.795,3.605,3.76,186500.0],["2022-10-21",3.79,3.88,3.655,3.84,204200.0],["2022-10-24",3.87,4.07,3.82,4.06,250300.0],["2022-10-25",4.07,4.61,4.07,4.45,375000.0],["2022-10-26",4.38,4.45,3.95,4.02,353700.0],["2022-10-27",4.03,4.03,3.75,3.84,383300.0],["2022-10-28",3.89,3.91,3.579,3.87,263800.0],["2022-10-31",3.83,4.16,3.79,4.0,183800.0],["2022-11-01",4.07,4.125,3.84,3.92,130800.0],["2022-11-02",3.94,3.94,3.545,3.56,248900.0],["2022-11-03",3.5,3.55,3.35,3.48,179800.0],["2022-11-04",3.51,3.52,3.27,3.36,115600.0],["2022-11-07",3.34,3.47,3.18,3.42,272400.0],["2022-11-08",3.45,3.45,3.285,3.39,165300.0],["2022-11-09",3.54,3.54,3.11,3.17,356500.0],["2022-11-10",3.29,3.65,3.201,3.51,415500.0],["2022-11-11",3.5,3.9,3.44,3.81,373100.0],["2022-11-14",3.78,3.785,3.289,3.565,415000.0],["2022-11-15",3.56,3.64,3.17,3.18,487200.0],["2022-11-16",3.13,3.16,2.84,2.91,659500.0],["2022-11-17",2.81,2.975,2.75,2.95,379800.0],["2022-11-18",3.02,3.03,2.81,2.87,211000.0],["2022-11-21",2.9,2.93,2.555,2.625,530600.0],["2022-11-22",2.62,2.72,2.512,2.69,333600.0],["2022-11-23",2.68,2.71,2.58,2.685,185300.0],["2022-11-25",2.65,2.71,2.58,2.64,107900.0],["2022-11-28",2.59,2.66,2.57,2.59,184500.0],["2022-11-29",2.59,2.65,2.55,2.57,186100.0],["2022-11-30",2.59,2.637,2.52,2.59,353300.0],["2022-12-01",2.6,2.67,2.47,2.49,335400.0],["2022-12-02",2.45,2.535,2.35,2.41,301900.0],["2022-12-05",2.42,2.46,2.2,2.31,434900.0],["2022-12-06",2.32,2.38,2.225,2.28,234300.0],["2022-12-07",2.28,2.42,2.22,2.28,226700.0],["2022-12-08",2.29,2.42,2.23,2.32,284800.0],["2022-12-09",2.32,2.45,2.262,2.37,190200.0],["2022-12-12",2.36,2.36,2.1,2.17,491400.0],["2022-12-13",2.28,2.38,1.94,2.0,700600.0],["2022-12-14",1.97,2.09,1.88,1.93,723300.0],["2022-12-15",1.85,2.01,1.85,1.91,727600.0],["2022-12-16",1.88,1.95,1.7,1.85,1765700.0],["2022-12-19",1.83,1.93,1.79,1.82,377100.0],["2022-12-20",1.79,1.96,1.775,1.92,467200.0],["2022-12-21",1.97,1.97,1.828,1.88,469300.0],["2022-12-22",1.84,1.84,1.74,1.75,277000.0],["2022-12-23",1.78,1.78,1.632,1.69,886500.0],["2022-12-27",1.65,1.67,1.513,1.54,296000.0],["2022-12-28",1.51,1.69,1.48,1.56,580900.0],["2022-12-29",1.62,1.62,1.472,1.5,656700.0],["2022-12-30",1.46,1.6,1.46,1.59,678700.0],["2023-01-03",1.59,1.69,1.52,1.54,241200.0],["2023-01-04",1.58,1.61,1.5,1.51,159800.0],["2023-01-05",1.51,1.52,1.42,1.44,255900.0],["2023-01-06",1.45,1.55,1.381,1.53,382500.0],["2023-01-09",1.52,1.659,1.5,1.56,120500.0],["2023-01-10",1.57,1.71,1.55,1.67,202000.0],["2023-01-11",1.69,1.82,1.66,1.73,373000.0],["2023-01-12",1.74,1.82,1.685,1.8,176800.0],["2023-01-13",1.82,1.92,1.8,1.88,228500.0],["2023-01-17",1.9,1.99,1.81,1.85,126600.0],["2023-01-18",1.88,1.94,1.76,1.79,222700.0],["2023-01-19",1.77,1.82,1.71,1.78,175800.0],["2023-01-20",1.81,1.82,1.73,1.78,144400.0],["2023-01-23",1.76,1.86,1.752,1.85,159400.0],["2023-01-24",1.84,2.0,1.84,1.93,398500.0],["2023-01-25",1.87,1.89,1.78,1.86,279700.0],["2023-01-26",1.92,1.99,1.83,1.98,394700.0],["2023-01-27",1.98,2.09,1.93,2.05,259600.0],["2023-01-30",2.05,2.05,1.97,2.0,229500.0],["2023-01-31",1.96,2.02,1.95,1.99,221500.0],["2023-02-01",1.95,2.16,1.95,2.14,237100.0],["2023-02-02",2.11,2.28,2.11,2.18,377100.0],["2023-02-03",2.13,2.34,2.13,2.21,293200.0],["2023-02-06",2.2,2.27,2.15,2.24,370200.0],["2023-02-07",2.25,2.44,2.2,2.4,484100.0],["2023-02-08",2.36,2.42,2.29,2.3,350400.0],["2023-02-09",2.31,2.35,2.04,2.055,405000.0],["2023-02-10",2.03,2.07,1.97,2.01,154200.0],["2023-02-13",2.01,2.08,1.92,2.03,359500.0],["2023-02-14",2.15,2.22,1.99,2.16,954000.0],["2023-02-15",2.2,2.47,2.13,2.4,723500.0],["2023-02-16",2.4,2.42,2.13,2.175,379200.0],["2023-02-17",2.23,2.29,2.15,2.21,238200.0],["2023-02-21",2.15,2.2,2.0,2.01,325500.0],["2023-02-22",2.02,2.09,1.93,1.97,356800.0],["2023-02-23",2.03,2.035,1.89,2.02,172600.0],["2023-02-24",1.95,2.01,1.9,1.93,191300.0],["2023-02-27",1.92,1.92,1.779,1.81,323200.0],["2023-02-28",1.8,1.91,1.75,1.88,368300.0],["2023-03-01",1.85,1.91,1.78,1.89,223900.0],["2023-03-02",1.85,1.88,1.79,1.83,310800.0],["2023-03-03",1.82,1.915,1.8,1.86,188800.0],["2023-03-06",1.92,1.985,1.8,1.84,297900.0],["2023-03-07",1.85,1.91,1.71,1.72,228900.0],["2023-03-08",1.73,1.758,1.6,1.63,295000.0],["2023-03-09",1.64,1.67,1.48,1.5,595800.0],["2023-03-10",1.49,1.545,1.32,1.535,730400.0],["2023-03-13",1.5,1.68,1.45,1.58,266900.0],["2023-03-14",1.69,1.69,1.47,1.54,507700.0],["2023-03-15",1.46,1.55,1.415,1.46,211600.0],["2023-03-16",1.45,1.52,1.414,1.46,232700.0],["2023-03-17",1.43,1.43,1.26,1.3,780100.0],["2023-03-20",1.27,1.27,1.07,1.16,527500.0],["2023-03-21",1.19,1.26,1.16,1.24,378900.0],["2023-03-22",1.24,1.29,1.17,1.18,574700.0],["2023-03-23",1.19,1.21,1.08,1.1,384900.0],["2023-03-24",1.07,1.12,1.0,1.1,612100.0],["2023-03-27",1.12,1.16,1.01,1.05,242600.0],["2023-03-28",1.06,1.1,1.03,1.08,329900.0],["2023-03-29",1.06,1.11,1.04,1.07,295000.0],["2023-03-30",1.1,1.13,1.055,1.06,210800.0],["2023-03-31",1.09,1.12,1.01,1.08,228700.0],["2023-04-03",1.08,1.1,0.979,1.04,382900.0],["2023-04-04",1.04,1.04,0.971,0.971,329400.0],["2023-04-05",0.968,0.989,0.886,0.897,793800.0],["2023-04-06",0.909,0.999,0.777,0.96,769500.0],["2023-04-10",0.967,1.035,0.93,0.992,233000.0],["2023-04-11",1.02,1.03,0.992,1.01,115700.0],["2023-04-12",1.03,1.03,0.863,0.933,476200.0],["2023-04-13",0.93,1.04,0.93,1.04,284500.0],["2023-04-14",1.04,1.05,0.979,1.02,198100.0],["2023-04-17",1.02,1.02,0.985,1.02,149400.0],["2023-04-18",1.02,1.02,0.99,1.02,124800.0],["2023-04-19",1.02,1.02,0.964,1.0,105300.0],["2023-04-20",1.0,1.04,0.93,0.941,231500.0],["2023-04-21",0.918,0.97,0.875,0.879,205000.0],["2023-04-24",0.881,0.884,0.8,0.821,347300.0],["2023-04-25",0.867,0.936,0.801,0.816,179300.0],["2023-04-26",0.81,0.88,0.804,0.866,228800.0],["2023-04-27",0.84,0.952,0.832,0.945,273600.0],["2023-04-28",0.945,1.04,0.94,1.0,156700.0],["2023-05-01",1.0,1.01,0.94,0.971,90100.0],["2023-05-02",0.98,1.01,0.874,0.915,209500.0],["2023-05-03",0.919,0.98,0.909,0.913,201500.0],["2023-05-04",0.92,0.92,0.853,0.897,301200.0],["2023-05-05",0.946,1.25,0.911,1.21,704600.0],["2023-05-08",1.13,1.25,1.1,1.105,304600.0],["2023-05-09",1.07,1.26,1.07,1.22,376300.0],["2023-05-10",1.26,1.31,1.17,1.25,304100.0],["2023-05-11",1.28,1.28,1.07,1.085,423700.0],["2023-05-12",1.07,1.095,1.055,1.08,222100.0],["2023-05-15",1.06,1.07,0.9,0.925,905500.0],["2023-05-16",0.93,0.969,0.86,0.866,312600.0],["2023-05-17",0.89,0.93,0.81,0.849,443400.0],["2023-05-18",0.839,0.95,0.839,0.93,361700.0],["2023-05-19",0.953,0.98,0.9,0.918,218600.0],["2023-05-22",0.92,0.949,0.86,0.91,350600.0],["2023-05-23",0.89,0.923,0.873,0.886,269800.0],["2023-05-24",0.878,0.888,0.852,0.856,107400.0],["2023-05-25",0.861,0.876,0.819,0.825,262400.0],["2023-05-26",0.818,0.88,0.818,0.831,198000.0],["2023-05-30",0.844,0.877,0.8,0.826,225100.0],["2023-05-31",0.81,0.88,0.8,0.867,282200.0],["2023-06-01",0.85,0.875,0.827,0.859,110100.0],["2023-06-02",0.86,0.93,0.82,0.876,172800.0],["2023-06-05",0.866,0.899,0.866,0.898,135800.0],["2023-06-06",0.87,0.92,0.808,0.82,275700.0],["2023-06-07",0.816,0.989,0.81,0.958,255200.0],["2023-06-08",0.93,0.95,0.872,0.931,234400.0],["2023-06-09",0.939,0.98,0.911,0.96,261300.0],["2023-06-12",0.931,0.98,0.92,0.98,158700.0],["2023-06-13",0.98,1.1,0.963,1.09,363900.0],["2023-06-14",1.1,1.1,1.07,1.07,257100.0],["2023-06-15",1.06,1.07,1.0,1.01,297500.0],["2023-06-16",1.02,1.05,0.981,1.03,374000.0],["2023-06-20",1.0,1.01,0.972,0.975,205500.0],["2023-06-21",0.97,0.997,0.923,0.949,230100.0],["2023-06-22",0.956,0.966,0.89,0.949,214100.0],["2023-06-23",0.972,1.149,0.95,1.01,4034300.0],["2023-06-26",1.03,1.05,0.9,0.914,468600.0],["2023-06-27",0.92,0.95,0.877,0.877,433900.0],["2023-06-28",0.864,0.89,0.819,0.849,457100.0],["2023-06-29",0.85,0.892,0.83,0.83,322700.0],["2023-06-30",0.83,0.912,0.83,0.86,373500.0],["2023-07-03",0.88,0.95,0.88,0.905,107100.0],["2023-07-05",0.93,0.98,0.903,0.968,339300.0],["2023-07-06",0.94,0.968,0.87,0.88,193300.0],["2023-07-07",0.895,1.07,0.895,1.03,245200.0],["2023-07-10",1.06,1.2,1.04,1.15,987900.0],["2023-07-11",1.16,1.46,1.16,1.32,859500.0],["2023-07-12",1.39,1.55,1.18,1.22,1497500.0],["2023-07-13",1.25,1.47,1.151,1.39,858400.0],["2023-07-14",1.44,1.5,1.14,1.18,974900.0],["2023-07-17",1.18,1.28,1.16,1.19,691200.0],["2023-07-18",1.19,1.26,1.172,1.2,341800.0],["2023-07-19",1.25,1.65,1.21,1.52,2151900.0],["2023-07-20",1.45,1.645,1.31,1.62,1175100.0],["2023-07-21",1.61,2.14,1.52,2.0,4045900.0],["2023-07-24",1.95,2.13,1.68,2.01,1961800.0],["2023-07-25",2.03,2.03,1.66,1.685,1112300.0],["2023-07-26",1.66,1.85,1.55,1.65,808000.0],["2023-07-27",1.68,1.7,1.45,1.47,795800.0],["2023-07-28",1.46,1.55,1.4,1.5,407900.0],["2023-07-31",1.51,1.75,1.5,1.63,1059200.0],["2023-08-01",1.65,1.72,1.45,1.7,567200.0],["2023-08-02",1.67,1.67,1.59,1.635,369200.0],["2023-08-03",1.63,1.7,1.56,1.59,346500.0],["2023-08-04",1.55,1.59,1.47,1.47,434500.0],["2023-08-07",1.48,1.48,1.3,1.32,483400.0],["2023-08-08",1.59,1.59,1.15,1.32,7183400.0],["2023-08-09",1.34,1.34,1.2,1.31,617100.0],["2023-08-10",1.25,1.27,1.09,1.105,1254600.0],["2023-08-11",1.07,1.16,1.06,1.14,413000.0],["2023-08-14",1.15,1.19,1.03,1.07,977400.0],["2023-08-15",1.04,1.17,1.04,1.13,491100.0],["2023-08-16",1.12,1.121,1.05,1.06,400200.0],["2023-08-17",1.01,1.065,1.0,1.0,311900.0],["2023-08-18",0.933,1.03,0.933,1.01,326000.0],["2023-08-21",0.99,1.01,0.921,0.972,261900.0],["2023-08-22",0.98,1.01,0.948,0.986,184200.0],["2023-08-23",0.95,0.99,0.95,0.972,214600.0],["2023-08-24",0.94,0.962,0.902,0.92,263000.0],["2023-08-25",0.936,0.98,0.892,0.895,259900.0],["2023-08-28",0.919,0.984,0.901,0.905,168500.0],["2023-08-29",0.902,0.946,0.902,0.915,276700.0],["2023-08-30",0.93,0.99,0.902,0.99,331200.0],["2023-08-31",0.995,1.02,0.975,1.0,176500.0],["2023-09-01",0.983,1.01,0.941,0.956,140900.0],["2023-09-05",0.97,0.97,0.903,0.923,279500.0],["2023-09-06",0.9,0.99,0.85,0.91,958800.0],["2023-09-07",0.973,0.992,0.9,0.94,1136300.0],["2023-09-08",0.95,0.95,0.88,0.912,637300.0],["2023-09-11",0.906,0.916,0.88,0.896,198600.0],["2023-09-12",0.88,0.884,0.826,0.832,479900.0],["2023-09-13",0.86,0.87,0.805,0.816,187900.0],["2023-09-14",0.83,0.848,0.82,0.83,206500.0],["2023-09-15",0.83,0.86,0.815,0.816,129500.0],["2023-09-18",0.84,0.84,0.751,0.751,519500.0],["2023-09-19",0.752,0.767,0.715,0.715,202800.0],["2023-09-20",0.76,0.76,0.67,0.671,239400.0],["2023-09-21",0.65,0.675,0.553,0.624,932700.0],["2023-09-22",0.61,0.71,0.61,0.7,385900.0],["2023-09-25",0.71,0.72,0.65,0.71,256500.0],["2023-09-26",0.689,0.71,0.627,0.64,281300.0],["2023-09-27",0.655,0.655,0.565,0.576,536600.0],["2023-09-28",0.595,0.638,0.576,0.611,337600.0],["2023-09-29",0.649,0.659,0.598,0.61,126300.0],["2023-10-02",0.611,0.621,0.583,0.608,128500.0],["2023-10-03",0.591,0.6,0.541,0.569,199500.0],["2023-10-04",0.586,0.586,0.55,0.57,81200.0],["2023-10-05",0.58,0.58,0.526,0.555,205000.0],["2023-10-06",0.555,0.584,0.527,0.577,209600.0],["2023-10-09",0.511,0.56,0.511,0.558,327200.0],["2023-10-10",0.55,0.62,0.46,0.478,1202300.0],["2023-10-11",0.5,0.52,0.451,0.47,338300.0],["2023-10-12",0.45,0.47,0.41,0.43,629200.0],["2023-10-13",0.43,0.43,0.371,0.389,1044100.0],["2023-10-16",0.429,0.5,0.4,0.492,847200.0],["2023-10-17",0.451,0.491,0.441,0.474,368400.0],["2023-10-18",0.474,0.481,0.413,0.428,380500.0],["2023-10-19",0.44,0.44,0.401,0.422,373900.0],["2023-10-20",0.405,0.44,0.39,0.39,452200.0],["2023-10-23",0.39,0.42,0.357,0.362,530000.0],["2023-10-24",0.37,0.384,0.356,0.359,1085600.0],["2023-10-25",0.34,0.35,0.32,0.336,778200.0],["2023-10-26",0.323,0.36,0.315,0.35,493100.0],["2023-10-27",0.34,0.39,0.321,0.374,1230100.0],["2023-10-30",0.364,0.387,0.363,0.38,575800.0],["2023-10-31",0.361,0.379,0.355,0.379,100500.0],["2023-11-01",0.38,0.419,0.37,0.41,245800.0],["2023-11-02",0.41,0.482,0.39,0.474,571500.0],["2023-11-03",0.5,0.559,0.479,0.545,686000.0],["2023-11-06",0.562,0.6,0.533,0.571,510700.0],["2023-11-07",0.568,0.596,0.525,0.58,283500.0],["2023-11-08",0.579,0.595,0.551,0.566,256300.0],["2023-11-09",0.62,0.62,0.478,0.493,402400.0],["2023-11-10",0.493,0.617,0.48,0.605,405700.0],["2023-11-13",0.61,0.711,0.605,0.649,1006500.0],["2023-11-14",0.639,0.686,0.603,0.622,574800.0],["2023-11-15",0.623,0.8,0.534,0.786,983200.0],["2023-11-16",0.749,0.79,0.72,0.785,449000.0],["2023-11-17",0.801,0.95,0.762,0.909,1538100.0],["2023-11-20",0.915,1.17,0.9,1.13,1783200.0],["2023-11-21",1.21,1.21,0.96,1.13,1480200.0],["2023-11-22",1.16,1.27,1.05,1.26,791700.0],["2023-11-24",1.28,1.34,1.24,1.34,628300.0],["2023-11-27",1.29,1.39,1.19,1.38,978900.0],["2023-11-28",1.38,1.39,1.33,1.36,398900.0],["2023-11-29",1.31,1.36,1.19,1.24,790900.0],["2023-11-30",1.18,1.254,1.07,1.095,468300.0],["2023-12-01",1.08,1.2,1.01,1.1,385300.0],["2023-12-04",1.12,1.3,1.06,1.27,469600.0],["2023-12-05",1.25,1.33,1.19,1.24,385800.0],["2023-12-06",1.24,1.36,1.17,1.2,453800.0],["2023-12-07",1.21,1.32,1.2,1.28,313700.0],["2023-12-08",1.25,1.39,1.25,1.39,488600.0],["2023-12-11",1.39,1.6,1.384,1.4,793700.0],["2023-12-12",1.37,1.41,1.28,1.31,309000.0],["2023-12-13",1.3,1.36,1.22,1.35,284200.0],["2023-12-14",1.4,1.47,1.31,1.39,425500.0],["2023-12-15",1.4,1.45,1.29,1.37,300700.0],["2023-12-18",1.36,1.41,1.2,1.2,324100.0],["2023-12-19",1.22,1.32,1.22,1.27,352300.0],["2023-12-20",1.31,1.35,1.18,1.19,525200.0],["2023-12-21",1.21,1.33,1.21,1.32,570500.0],["2023-12-22",1.24,1.42,1.23,1.31,728000.0],["2023-12-26",1.32,1.44,1.26,1.41,452300.0],["2023-12-27",1.39,1.56,1.36,1.51,631700.0],["2023-12-28",1.46,1.63,1.46,1.5,858000.0],["2023-12-29",1.53,1.6,1.485,1.53,273700.0],["2024-01-02",1.57,1.985,1.48,1.82,902700.0],["2024-01-03",1.8,1.91,1.64,1.87,534400.0],["2024-01-04",1.92,1.96,1.75,1.79,414900.0],["2024-01-05",1.76,1.93,1.69,1.82,402700.0],["2024-01-08",1.84,1.84,1.7,1.76,324800.0],["2024-01-09",1.77,1.77,1.57,1.64,579200.0],["2024-01-10",1.58,1.76,1.55,1.655,762700.0],["2024-01-11",1.63,1.654,1.53,1.61,211100.0],["2024-01-12",1.59,1.67,1.57,1.6,86900.0],["2024-01-16",1.61,1.61,1.35,1.42,438600.0],["2024-01-17",1.36,1.46,1.1,1.325,1185600.0],["2024-01-18",1.3,1.34,1.21,1.245,298900.0],["2024-01-19",1.22,1.32,1.21,1.31,160900.0],["2024-01-22",1.3,1.37,1.181,1.27,471200.0],["2024-01-23",1.295,1.43,1.28,1.36,263300.0],["2024-01-24",1.41,1.438,1.3,1.355,227400.0],["2024-01-25",1.33,1.43,1.33,1.38,123800.0],["2024-01-26",1.38,1.416,1.32,1.41,52400.0],["2024-01-29",1.42,1.54,1.39,1.51,180200.0],["2024-01-30",1.48,1.53,1.32,1.39,280400.0],["2024-01-31",1.38,1.43,1.34,1.37,231900.0],["2024-02-01",1.378,1.4,1.345,1.38,104200.0],["2024-02-02",1.35,1.4,1.24,1.37,281800.0],["2024-02-05",1.3,1.35,1.22,1.27,296800.0],["2024-02-06",1.25,1.31,1.17,1.23,172800.0],["2024-02-07",1.22,1.27,1.18,1.22,134400.0],["2024-02-08",1.2,1.33,1.19,1.31,212500.0],["2024-02-09",1.31,1.47,1.295,1.42,267900.0],["2024-02-12",1.37,1.52,1.358,1.44,196400.0],["2024-02-13",1.4,1.465,1.36,1.4,195900.0],["2024-02-14",1.39,1.61,1.36,1.59,403800.0],["2024-02-15",1.61,1.657,1.5,1.59,224700.0],["2024-02-16",1.5,1.51,1.34,1.4,398000.0],["2024-02-20",1.38,1.408,1.262,1.29,265800.0],["2024-02-21",1.28,1.32,1.22,1.25,175700.0],["2024-02-22",1.34,1.34,1.27,1.29,157500.0],["2024-02-23",1.28,1.33,1.219,1.26,148200.0],["2024-02-26",1.3,1.46,1.25,1.4,341000.0],["2024-02-27",1.41,1.43,1.27,1.3,294700.0],["2024-02-28",1.29,1.37,1.18,1.23,459300.0],["2024-02-29",1.3,1.47,1.23,1.27,568900.0],["2024-03-01",1.28,1.29,1.23,1.27,218500.0],["2024-03-04",1.26,1.35,1.23,1.33,233900.0],["2024-03-05",1.3,1.38,1.2,1.25,415200.0],["2024-03-06",1.29,1.29,1.195,1.25,228600.0],["2024-03-07",1.24,1.26,1.2,1.22,137300.0],["2024-03-08",1.2,1.27,1.14,1.17,268500.0],["2024-03-11",1.14,1.17,1.1,1.1,322800.0],["2024-03-12",1.13,1.14,1.06,1.08,232700.0],["2024-03-13",1.06,1.08,1.03,1.04,181600.0],["2024-03-14",1.02,1.06,0.931,0.95,554300.0],["2024-03-15",0.95,0.972,0.92,0.939,248700.0],["2024-03-18",0.95,1.0,0.929,0.93,190500.0],["2024-03-19",0.95,0.985,0.905,0.963,144600.0],["2024-03-20",0.98,1.05,0.957,1.02,157800.0],["2024-03-21",1.03,1.07,0.975,0.975,140300.0],["2024-03-22",0.97,1.027,0.935,0.971,130300.0],["2024-03-25",0.964,0.979,0.92,0.96,209800.0],["2024-03-26",0.95,1.027,0.95,0.97,118100.0],["2024-03-27",0.988,0.988,0.94,0.97,111500.0],["2024-03-28",1.0,1.02,0.96,0.97,115400.0],["2024-04-01",0.98,1.34,0.98,1.25,1345100.0],["2024-04-02",1.18,1.24,1.05,1.09,519600.0],["2024-04-03",1.04,1.09,0.99,1.01,410100.0],["2024-04-04",1.02,1.21,1.02,1.06,244400.0],["2024-04-05",1.06,1.1,1.05,1.07,79000.0],["2024-04-08",1.06,1.07,0.91,1.0,248600.0],["2024-04-09",1.02,1.03,0.99,1.02,68600.0],["2024-04-10",1.0,1.03,0.964,0.968,149000.0],["2024-04-11",0.98,0.99,0.921,0.925,108600.0],["2024-04-12",0.95,0.99,0.903,0.961,280900.0],["2024-04-15",1.02,1.02,0.922,0.944,89500.0],["2024-04-16",0.96,0.97,0.91,0.915,58700.0],["2024-04-17",0.92,0.938,0.87,0.9,110500.0],["2024-04-18",0.897,0.944,0.823,0.93,231600.0],["2024-04-19",0.93,0.93,0.83,0.838,201500.0],["2024-04-22",0.874,0.89,0.805,0.828,85100.0],["2024-04-23",0.82,0.85,0.81,0.84,110200.0],["2024-04-24",0.84,0.85,0.811,0.833,42600.0],["2024-04-25",0.83,0.85,0.793,0.802,108300.0],["2024-04-26",0.795,0.85,0.793,0.795,72200.0],["2024-04-29",0.81,0.848,0.78,0.848,104000.0],["2024-04-30",0.832,0.85,0.811,0.837,29400.0],["2024-05-01",0.86,0.9,0.83,0.833,88300.0],["2024-05-02",0.89,0.915,0.8,0.834,68700.0],["2024-05-03",0.837,0.87,0.781,0.803,168800.0],["2024-05-06",0.843,0.888,0.814,0.831,466000.0],["2024-05-07",0.84,0.87,0.81,0.821,165600.0],["2024-05-08",0.83,0.84,0.785,0.81,177800.0],["2024-05-09",0.81,0.83,0.791,0.818,80100.0],["2024-05-10",0.819,0.838,0.781,0.8,168200.0],["2024-05-13",0.781,0.85,0.765,0.844,182100.0],["2024-05-14",0.85,0.9,0.802,0.87,243400.0],["2024-05-15",0.9,0.9,0.79,0.824,301900.0],["2024-05-16",0.796,0.83,0.754,0.763,231900.0],["2024-05-17",0.75,0.791,0.75,0.77,47100.0],["2024-05-20",0.76,0.8,0.7,0.72,172000.0],["2024-05-21",0.703,0.75,0.685,0.711,119800.0],["2024-05-22",0.7,0.79,0.684,0.77,100500.0],["2024-05-23",0.792,0.82,0.69,0.72,242500.0],["2024-05-24",0.71,0.75,0.685,0.747,108300.0],["2024-05-28",0.713,0.756,0.713,0.73,95000.0],["2024-05-29",0.73,0.746,0.702,0.717,120200.0],["2024-05-30",0.703,0.746,0.703,0.74,57700.0],["2024-05-31",0.75,0.773,0.72,0.724,88600.0],["2024-06-03",0.75,0.75,0.662,0.683,241500.0],["2024-06-04",0.68,0.73,0.65,0.65,130500.0],["2024-06-05",0.642,0.688,0.621,0.65,194800.0],["2024-06-06",0.651,0.7,0.614,0.62,157000.0],["2024-06-07",0.605,0.78,0.574,0.634,418600.0],["2024-06-10",0.634,0.745,0.634,0.69,212400.0],["2024-06-11",0.791,0.87,0.702,0.864,397200.0],["2024-06-12",0.88,0.9,0.828,0.865,234400.0],["2024-06-13",0.85,0.859,0.8,0.8,129300.0],["2024-06-14",0.8,0.8,0.76,0.786,86300.0],["2024-06-17",0.79,0.805,0.74,0.744,71900.0],["2024-06-18",0.74,0.749,0.71,0.73,194600.0],["2024-06-20",0.709,0.71,0.65,0.66,186400.0],["2024-06-21",0.66,0.705,0.66,0.69,235800.0],["2024-06-24",0.671,0.7,0.625,0.625,245500.0],["2024-06-25",0.619,0.62,0.58,0.591,317200.0],["2024-06-26",0.591,0.627,0.59,0.616,277600.0],["2024-06-27",0.6,0.626,0.591,0.616,67100.0],["2024-06-28",0.61,0.62,0.58,0.58,164000.0],["2024-07-01",0.572,0.601,0.554,0.57,156700.0],["2024-07-02",0.599,0.599,0.55,0.55,102800.0],["2024-07-03",0.539,0.59,0.539,0.57,113200.0],["2024-07-05",0.571,0.647,0.571,0.608,142200.0],["2024-07-08",0.605,0.8,0.603,0.78,511900.0],["2024-07-09",0.78,0.8,0.7,0.714,232100.0],["2024-07-10",0.7,0.722,0.65,0.695,158700.0],["2024-07-11",0.7,0.747,0.7,0.731,132000.0],["2024-07-12",0.74,0.94,0.735,0.857,476100.0],["2024-07-15",0.85,0.861,0.763,0.773,124700.0],["2024-07-16",0.751,0.86,0.751,0.838,168400.0],["2024-07-17",0.813,0.878,0.8,0.867,131000.0],["2024-07-18",0.88,0.88,0.825,0.835,122600.0],["2024-07-19",0.86,0.87,0.837,0.843,41200.0],["2024-07-22",0.916,1.15,0.861,1.13,2194900.0],["2024-07-23",1.18,1.3,1.0,1.13,1363700.0],["2024-07-24",1.11,1.11,0.975,0.99,379100.0],["2024-07-25",0.957,1.02,0.906,1.0,196600.0],["2024-07-26",0.996,1.1,0.996,1.06,177800.0],["2024-07-29",1.08,1.08,0.98,1.01,128300.0],["2024-07-30",1.01,1.016,0.906,0.91,233900.0],["2024-07-31",0.93,1.07,0.9,0.99,510100.0],["2024-08-01",0.98,1.139,0.91,1.12,450900.0],["2024-08-02",1.09,1.18,0.96,1.06,512700.0],["2024-08-05",0.985,1.08,0.93,1.02,169800.0],["2024-08-06",1.03,1.07,0.96,0.962,175600.0],["2024-08-07",0.96,0.985,0.846,0.89,359200.0],["2024-08-08",0.89,0.938,0.803,0.818,157600.0],["2024-08-09",0.86,0.86,0.752,0.79,272600.0],["2024-08-12",0.8,0.82,0.76,0.77,112400.0],["2024-08-13",0.772,0.83,0.66,0.691,888100.0],["2024-08-14",0.726,0.729,0.537,0.588,1110100.0],["2024-08-15",0.61,0.69,0.61,0.661,283500.0],["2024-08-16",0.668,0.713,0.65,0.71,189500.0],["2024-08-19",0.72,0.75,0.678,0.739,240200.0],["2024-08-20",0.715,0.82,0.702,0.783,547300.0],["2024-08-21",0.79,0.9,0.783,0.852,680500.0],["2024-08-22",0.853,0.92,0.853,0.89,363700.0],["2024-08-23",0.883,0.883,0.82,0.835,103900.0],["2024-08-26",0.83,0.88,0.808,0.864,130600.0],["2024-08-27",0.86,0.89,0.83,0.865,143500.0],["2024-08-28",0.874,0.874,0.789,0.807,126300.0],["2024-08-29",0.75,0.839,0.75,0.823,134900.0],["2024-08-30",0.854,0.885,0.8,0.872,106100.0],["2024-09-03",0.87,0.89,0.815,0.861,166300.0],["2024-09-04",0.859,0.861,0.805,0.81,125100.0],["2024-09-05",0.82,0.87,0.787,0.796,98300.0],["2024-09-06",0.78,0.855,0.725,0.75,378300.0],["2024-09-09",0.8,0.98,0.79,0.889,1116900.0],["2024-09-10",0.92,0.944,0.871,0.939,187500.0],["2024-09-11",0.885,0.931,0.849,0.885,185300.0],["2024-09-12",0.9,0.9,0.79,0.824,505900.0],["2024-09-13",0.811,0.84,0.79,0.796,363500.0],["2024-09-16",0.788,0.817,0.71,0.738,523300.0],["2024-09-17",0.75,0.76,0.73,0.741,187200.0],["2024-09-18",0.75,0.843,0.741,0.77,513700.0],["2024-09-19",0.789,0.832,0.75,0.771,245100.0],["2024-09-20",0.78,0.79,0.75,0.772,199600.0],["2024-09-23",0.769,0.784,0.725,0.736,154200.0],["2024-09-24",0.725,0.735,0.681,0.698,301000.0],["2024-09-25",0.687,0.705,0.66,0.7,215000.0],["2024-09-26",0.729,0.729,0.69,0.7,249700.0],["2024-09-27",0.71,0.73,0.68,0.7,166900.0],["2024-09-30",0.75,0.831,0.724,0.771,1344000.0],["2024-10-01",0.799,0.808,0.73,0.78,948300.0],["2024-10-02",0.799,0.8,0.731,0.763,237300.0],["2024-10-03",0.77,0.799,0.732,0.74,184000.0],["2024-10-04",0.748,0.77,0.73,0.741,130900.0],["2024-10-07",0.76,0.828,0.74,0.825,711200.0],["2024-10-08",0.849,0.983,0.804,0.923,975200.0],["2024-10-09",0.933,0.97,0.87,0.901,488300.0],["2024-10-10",0.89,0.93,0.854,0.929,238400.0],["2024-10-11",0.99,1.02,0.89,0.9,251800.0],["2024-10-14",0.923,1.02,0.91,0.977,1010600.0],["2024-10-15",1.0,1.0,0.884,0.902,427600.0],["2024-10-16",0.9,0.953,0.883,0.923,445300.0],["2024-10-17",0.923,0.94,0.901,0.94,173600.0],["2024-10-18",0.935,0.979,0.913,0.916,157200.0],["2024-10-21",0.931,0.964,0.87,0.915,134000.0],["2024-10-22",0.92,0.94,0.861,0.901,123500.0],["2024-10-23",0.91,0.91,0.81,0.856,333600.0],["2024-10-24",0.85,0.932,0.82,0.914,228600.0],["2024-10-25",0.896,0.91,0.833,0.858,214000.0],["2024-10-28",0.89,0.914,0.827,0.87,213900.0],["2024-10-29",0.87,0.87,0.803,0.823,195600.0],["2024-10-30",0.81,0.825,0.773,0.78,271200.0],["2024-10-31",0.771,0.771,0.721,0.766,292000.0],["2024-11-01",0.777,0.792,0.735,0.738,156900.0],["2024-11-04",0.72,0.755,0.72,0.74,82100.0],["2024-11-05",0.76,0.78,0.73,0.742,230800.0],["2024-11-06",0.743,0.791,0.743,0.783,223800.0],["2024-11-07",0.8,0.83,0.743,0.746,472100.0],["2024-11-08",0.75,0.799,0.724,0.754,176300.0],["2024-11-11",0.76,0.82,0.73,0.801,258400.0],["2024-11-12",0.76,0.86,0.76,0.785,427700.0],["2024-11-13",0.751,0.8,0.74,0.757,297100.0],["2024-11-14",0.779,0.8,0.73,0.74,204800.0],["2024-11-15",0.731,0.8,0.675,0.713,497400.0],["2024-11-18",0.739,0.74,0.66,0.675,346200.0],["2024-11-19",0.675,0.72,0.655,0.671,376300.0],["2024-11-20",0.68,0.722,0.67,0.711,231700.0],["2024-11-21",0.72,0.864,0.72,0.811,1043500.0],["2024-11-22",0.87,1.02,0.851,0.887,1709900.0],["2024-11-25",0.94,0.95,0.8,0.864,1997700.0],["2024-11-26",0.89,0.915,0.818,0.835,782300.0],["2024-11-27",0.84,0.89,0.786,0.867,652700.0],["2024-11-29",1.12,1.2,0.94,0.984,16927200.0],["2024-12-02",1.21,1.25,0.771,0.82,19789200.0],["2024-12-03",0.85,0.86,0.7,0.797,4262100.0],["2024-12-04",0.78,0.81,0.753,0.795,1565000.0],["2024-12-05",0.8,0.802,0.746,0.76,2165500.0],["2024-12-06",0.752,0.822,0.68,0.804,2617300.0],["2024-12-09",0.8,0.82,0.755,0.813,984200.0],["2024-12-10",0.807,1.07,0.794,0.867,3730600.0],["2024-12-11",0.9,1.08,0.867,1.05,8070400.0],["2024-12-12",1.04,1.07,0.963,1.02,2802400.0],["2024-12-13",1.03,1.43,0.91,1.4,9390300.0],["2024-12-16",1.57,1.75,1.355,1.66,14489300.0],["2024-12-17",1.8,1.875,1.46,1.67,13607400.0],["2024-12-18",1.71,1.765,1.06,1.29,8246500.0],["2024-12-19",1.56,1.56,1.245,1.36,5618700.0],["2024-12-20",1.27,1.53,1.2,1.47,5409100.0],["2024-12-23",1.6,1.95,1.52,1.95,9984200.0],["2024-12-24",2.06,2.2,1.8,2.02,8457300.0],["2024-12-26",2.17,2.67,2.13,2.51,11832200.0],["2024-12-27",2.89,3.1,2.34,2.59,15700200.0],["2024-12-30",2.74,3.14,2.55,2.79,21302300.0],["2024-12-31",2.71,2.73,2.28,2.56,9096700.0],["2025-01-02",2.5,2.79,2.45,2.63,10396100.0],["2025-01-03",3.23,3.4,2.76,2.8,37322500.0],["2025-01-06",3.05,3.13,2.63,2.69,15491300.0],["2025-01-07",2.69,2.759,2.4,2.65,8343400.0],["2025-01-08",2.72,2.73,2.09,2.54,20144700.0],["2025-01-10",2.39,2.46,2.2,2.24,6276300.0],["2025-01-13",2.05,2.19,1.82,1.88,8172000.0],["2025-01-14",1.9,2.13,1.9,1.99,4833800.0],["2025-01-15",2.06,2.258,1.999,2.21,5071700.0],["2025-01-16",2.27,2.27,2.005,2.2,3917800.0],["2025-01-17",2.2,2.2,2.02,2.07,3928200.0],["2025-01-21",2.1,2.14,1.94,2.01,4724600.0],["2025-01-22",2.07,2.46,1.99,2.37,7804200.0],["2025-01-23",2.17,2.3,2.1,2.11,4018200.0],["2025-01-24",2.06,2.21,1.98,2.04,4373100.0],["2025-01-27",1.89,2.0,1.83,1.94,3832400.0],["2025-01-28",1.93,1.99,1.81,1.81,2620000.0],["2025-01-29",1.74,1.81,1.64,1.71,3883500.0],["2025-01-30",1.74,1.77,1.68,1.69,2346000.0],["2025-01-31",1.69,1.835,1.665,1.75,3078000.0],["2025-02-03",1.61,1.679,1.5,1.6,2885700.0],["2025-02-04",1.62,1.7,1.62,1.69,1712900.0],["2025-02-05",1.72,1.72,1.61,1.64,2152600.0],["2025-02-06",1.68,1.85,1.68,1.76,2754300.0],["2025-02-07",1.78,1.92,1.76,1.91,3689900.0],["2025-02-10",2.0,2.12,1.821,2.1,5051700.0],["2025-02-11",2.05,2.23,2.0,2.1,5501000.0],["2025-02-12",2.03,2.14,1.93,1.94,4053600.0],["2025-02-13",1.94,1.95,1.84,1.92,1972800.0],["2025-02-14",1.9,1.969,1.805,1.83,1961800.0],["2025-02-18",1.835,1.94,1.61,1.65,3484500.0],["2025-02-19",1.64,1.68,1.4,1.43,5038100.0],["2025-02-20",1.39,1.46,1.325,1.39,2375800.0],["2025-02-21",1.4,1.45,1.24,1.25,2586600.0],["2025-02-24",1.25,1.26,1.1,1.1,3109900.0],["2025-02-25",1.17,1.21,1.0,1.04,4790100.0],["2025-02-26",1.06,1.14,1.03,1.08,2300400.0],["2025-02-27",1.08,1.13,0.97,0.97,1932800.0],["2025-02-28",0.947,1.022,0.916,0.984,1851900.0],["2025-03-03",0.994,1.0,0.839,0.852,2791800.0],["2025-03-04",0.8,0.936,0.789,0.871,2542000.0],["2025-03-05",0.869,0.903,0.83,0.888,1323900.0],["2025-03-06",0.867,0.899,0.8,0.805,1486900.0],["2025-03-07",0.828,0.83,0.751,0.809,2417500.0],["2025-03-10",0.8,0.81,0.685,0.727,3059200.0],["2025-03-11",1.18,1.18,0.681,0.724,104014700.0],["2025-03-12",0.69,0.707,0.57,0.697,22566300.0],["2025-03-13",0.67,0.718,0.65,0.677,8211700.0],["2025-03-14",0.662,0.74,0.65,0.738,6426900.0],["2025-03-17",0.724,0.791,0.724,0.774,5713300.0],["2025-03-18",0.776,0.796,0.72,0.745,2430600.0],["2025-03-19",0.73,0.766,0.721,0.758,2230500.0],["2025-03-20",0.745,0.757,0.68,0.69,2517600.0],["2025-03-21",0.68,0.72,0.68,0.7,1467300.0],["2025-03-24",0.71,0.82,0.691,0.812,9963900.0],["2025-03-25",0.855,0.9,0.795,0.886,8523500.0],["2025-03-26",0.9,0.973,0.809,0.845,7788300.0],["2025-03-27",0.841,1.01,0.833,1.0,10619500.0],["2025-03-28",1.0,1.14,0.89,1.12,16871500.0],["2025-03-31",1.05,1.25,0.891,1.07,28188300.0],["2025-04-01",1.15,1.15,1.01,1.1,14836300.0],["2025-04-02",1.04,1.13,0.99,1.11,7917600.0],["2025-04-03",1.02,1.07,0.86,0.899,12366900.0],["2025-04-04",0.88,0.968,0.834,0.921,8010000.0],["2025-04-07",0.86,0.99,0.817,0.86,5534800.0],["2025-04-08",0.881,0.9,0.72,0.75,7639800.0],["2025-04-09",0.73,0.84,0.659,0.83,13336700.0],["2025-04-10",0.812,0.82,0.714,0.775,4690800.0],["2025-04-11",0.785,0.83,0.75,0.814,4343800.0],["2025-04-14",0.92,0.965,0.855,0.914,13336700.0],["2025-04-15",0.926,0.939,0.85,0.874,7549200.0],["2025-04-16",0.84,0.879,0.815,0.864,4399600.0],["2025-04-17",0.882,0.919,0.851,0.888,4492500.0],["2025-04-21",0.85,0.87,0.771,0.798,4411800.0],["2025-04-22",0.82,0.83,0.77,0.82,5087800.0],["2025-04-23",0.873,0.9,0.831,0.842,4594300.0],["2025-04-24",0.86,0.879,0.783,0.801,6499100.0],["2025-04-25",0.79,0.816,0.69,0.715,10753600.0],["2025-04-28",0.75,0.779,0.728,0.751,5364800.0],["2025-04-29",0.76,0.829,0.731,0.807,5670400.0],["2025-04-30",0.76,0.789,0.735,0.777,3395600.0],["2025-05-01",0.78,0.833,0.772,0.789,4499400.0],["2025-05-02",0.81,0.854,0.789,0.819,5630300.0],["2025-05-05",0.79,0.799,0.76,0.764,3695200.0],["2025-05-06",0.779,0.779,0.735,0.757,3145000.0],["2025-05-07",0.75,0.762,0.731,0.754,2261600.0],["2025-05-08",0.753,0.799,0.732,0.791,4742400.0],["2025-05-09",0.793,0.796,0.762,0.765,3193100.0],["2025-05-12",0.77,0.839,0.76,0.83,6682200.0],["2025-05-13",0.81,0.886,0.807,0.864,7082300.0],["2025-05-14",0.92,0.92,0.844,0.876,7950200.0],["2025-05-15",0.849,0.87,0.76,0.857,12705400.0],["2025-05-16",0.857,0.94,0.84,0.93,9434100.0],["2025-05-19",0.888,1.0,0.855,0.979,12901400.0],["2025-05-20",1.01,1.05,0.931,0.943,10236500.0],["2025-05-21",0.95,0.997,0.828,0.865,8820500.0],["2025-05-22",0.85,0.919,0.844,0.909,4150600.0],["2025-05-23",0.86,0.96,0.86,0.927,5116400.0],["2025-05-27",0.923,0.954,0.89,0.942,5190200.0],["2025-05-28",0.952,1.15,0.932,1.07,13061000.0],["2025-05-29",1.1,1.1,1.0,1.07,7426000.0],["2025-05-30",1.08,1.23,1.07,1.22,17600700.0],["2025-06-02",1.35,1.52,1.26,1.47,35215700.0],["2025-06-03",1.59,1.66,1.4,1.42,31332400.0],["2025-06-04",1.495,1.79,1.46,1.75,24423000.0],["2025-06-05",1.885,1.885,1.5,1.58,30765200.0],["2025-06-06",1.66,1.87,1.58,1.7,23804900.0],["2025-06-09",1.94,2.045,1.67,1.68,43161800.0],["2025-06-10",1.48,1.7,1.45,1.52,32790800.0],["2025-06-11",1.6,1.6,1.4,1.48,12197600.0],["2025-06-12",1.53,1.75,1.51,1.71,20835900.0],["2025-06-13",1.735,1.87,1.66,1.82,29549600.0],["2025-06-16",1.845,1.9,1.665,1.69,18985400.0],["2025-06-17",1.69,1.699,1.52,1.56,13661600.0],["2025-06-18",1.57,1.61,1.46,1.55,10932700.0],["2025-06-20",1.63,1.67,1.52,1.58,14369000.0],["2025-06-23",1.58,1.58,1.36,1.43,21290600.0],["2025-06-24",1.54,1.6,1.465,1.59,14711400.0],["2025-06-25",1.74,1.85,1.55,1.6,39187100.0],["2025-06-26",1.615,1.79,1.53,1.75,31484600.0],["2025-06-27",1.76,1.91,1.69,1.83,24201300.0],["2025-06-30",2.015,2.29,1.91,1.92,46230100.0],["2025-07-01",1.89,1.96,1.8,1.96,15210400.0],["2025-07-02",1.92,1.95,1.8,1.88,12112000.0],["2025-07-03",1.92,2.015,1.82,1.85,11619700.0],["2025-07-07",1.84,1.97,1.72,1.75,12527200.0],["2025-07-08",1.78,1.825,1.71,1.79,10509200.0],["2025-07-09",1.88,1.93,1.795,1.84,18739600.0],["2025-07-10",1.85,2.05,1.8,2.01,23516400.0],["2025-07-11",2.12,2.24,2.05,2.12,30779800.0],["2025-07-14",2.165,2.45,2.12,2.31,35769800.0],["2025-07-15",2.325,2.35,2.2,2.29,14686600.0],["2025-07-16",2.225,2.44,2.19,2.4,21189700.0],["2025-07-17",2.48,2.64,2.28,2.4,26646700.0],["2025-07-18",2.43,2.48,2.19,2.23,20672500.0],["2025-07-21",2.3,2.7,2.24,2.25,40600600.0],["2025-07-22",2.26,2.27,2.02,2.1,20187600.0],["2025-07-23",2.135,2.2,2.05,2.18,10621700.0],["2025-07-24",2.19,2.33,2.13,2.14,11637100.0],["2025-07-25",2.12,2.14,2.06,2.13,8347800.0],["2025-07-28",2.15,2.2,1.98,2.0,11429700.0],["2025-07-29",2.01,2.01,1.78,1.82,18967500.0],["2025-07-30",1.865,2.14,1.85,2.07,27107700.0],["2025-07-31",2.17,2.22,2.03,2.12,22804600.0],["2025-08-01",2.05,2.27,2.01,2.2,23356200.0],["2025-08-04",2.275,2.67,2.25,2.67,41381200.0],["2025-08-05",2.75,3.09,2.66,3.07,56284000.0],["2025-08-06",2.98,3.37,2.92,3.33,36704600.0],["2025-08-07",3.4,3.5,3.085,3.25,34876200.0],["2025-08-08",3.41,3.95,3.395,3.55,41406300.0],["2025-08-11",3.61,3.76,3.31,3.43,26386900.0],["2025-08-12",3.94,4.39,3.86,4.29,71915200.0],["2025-08-13",3.48,3.79,3.44,3.52,94894900.0],["2025-08-14",3.5,3.93,3.43,3.93,53138400.0],["2025-08-15",3.83,4.23,3.745,3.86,48996000.0],["2025-08-18",3.92,4.09,3.725,4.01,33261900.0],["2025-08-19",4.14,4.33,3.56,3.59,49180100.0],["2025-08-20",3.6,3.66,3.2,3.61,43915400.0],["2025-08-21",3.64,3.89,3.51,3.8,29854500.0],["2025-08-22",3.8,4.51,3.8,4.49,65687100.0],["2025-08-25",4.68,4.98,4.53,4.85,46896700.0],["2025-08-26",4.72,5.267,4.71,4.97,45928200.0],["2025-08-27",5.02,5.505,5.01,5.07,47846400.0],["2025-08-28",5.25,6.01,5.2,5.7,60658900.0],["2025-08-29",6.0,6.188,5.54,5.86,55680200.0],["2025-09-02",5.475,5.95,5.33,5.46,38115400.0],["2025-09-03",5.62,5.678,5.01,5.03,32311400.0],["2025-09-04",5.035,5.39,4.9,5.33,32980800.0],["2025-09-05",5.45,5.68,5.03,5.63,34703500.0],["2025-09-08",5.63,6.5,5.6,6.06,54462600.0],["2025-09-09",5.31,5.59,5.21,5.45,91793000.0],["2025-09-10",5.61,6.0,5.385,5.56,55210800.0],["2025-09-11",5.68,6.44,5.41,6.42,62323000.0],["2025-09-12",6.45,6.72,6.2,6.56,47214300.0],["2025-09-15",6.71,6.86,6.25,6.38,37226300.0],["2025-09-16",6.32,6.35,5.92,6.09,36544700.0],["2025-09-17",6.06,6.25,5.75,6.1,42246200.0],["2025-09-18",6.28,6.64,6.01,6.6,36806700.0],["2025-09-19",6.55,6.84,6.42,6.72,45026800.0],["2025-09-22",6.82,7.36,6.58,7.26,48685300.0],["2025-09-23",7.515,8.12,7.23,7.88,59734600.0],["2025-09-24",7.99,8.07,7.25,7.35,45668000.0],["2025-09-25",7.005,7.84,6.79,7.75,62131000.0],["2025-09-26",7.695,7.89,7.36,7.66,36510700.0],["2025-09-29",7.96,8.71,7.8,7.87,68637300.0],["2025-09-30",7.93,8.17,7.57,7.72,41886000.0],["2025-10-01",7.75,7.95,7.18,7.31,40181900.0],["2025-10-02",7.8,9.34,7.66,9.21,103739100.0],["2025-10-03",9.51,10.28,9.19,9.91,72854000.0],["2025-10-06",10.56,11.63,10.27,10.66,82293100.0],["2025-10-07",11.0,11.545,10.45,11.09,56849500.0],["2025-10-08",11.265,11.7,10.713,11.26,45083100.0],["2025-10-09",11.14,11.39,10.375,10.49,43374900.0],["2025-10-10",10.48,10.51,9.19,9.22,61337500.0],["2025-10-13",10.03,11.215,9.683,10.81,51913400.0],["2025-10-14",10.38,10.56,9.88,10.41,36075200.0],["2025-10-15",10.825,10.87,9.16,9.51,49685800.0],["2025-10-16",9.63,9.63,7.92,8.2,70659400.0],["2025-10-17",7.95,8.16,7.555,7.61,43053500.0],["2025-10-20",8.06,8.19,7.33,7.77,37824000.0],["2025-10-21",7.68,7.91,7.125,7.19,30813700.0],["2025-10-22",6.85,7.26,6.465,6.74,53446000.0],["2025-10-23",6.85,7.3,6.65,7.06,36302900.0],["2025-10-24",7.67,8.17,7.405,7.46,51306800.0],["2025-10-27",8.185,8.315,7.52,7.53,48346900.0],["2025-10-28",7.52,7.64,6.66,6.79,44421400.0],["2025-10-29",6.895,6.95,6.52,6.75,36219300.0],["2025-10-30",6.49,6.615,6.205,6.29,125439600.0],["2025-10-31",6.25,6.5,6.12,6.44,103849100.0],["2025-11-03",6.575,6.69,5.78,6.15,118255500.0],["2025-11-04",5.78,6.57,5.77,5.96,94632800.0],["2025-11-05",5.98,6.25,5.83,6.0,59402800.0],["2025-11-06",5.92,5.93,5.215,5.25,80158700.0],["2025-11-07",5.04,5.895,4.95,5.81,106713300.0],["2025-11-10",6.37,6.39,5.77,5.88,135019900.0],["2025-11-11",5.85,6.095,5.6,5.8,78879000.0],["2025-11-12",5.985,6.165,5.48,5.51,78891600.0],["2025-11-13",6.32,7.34,6.31,6.56,220831400.0],["2025-11-14",6.165,7.86,6.1,7.18,184450300.0],["2025-11-17",7.51,7.515,5.98,6.255,154730900.0],["2025-11-18",6.155,7.92,6.15,7.84,179882000.0],["2025-11-19",7.465,8.035,7.26,7.5,127637400.0],["2025-11-20",7.92,7.97,6.25,6.27,118430900.0],["2025-11-21",6.56,6.85,5.93,6.735,130829200.0],["2025-11-24",6.785,8.8,6.67,8.72,177068100.0],["2025-11-25",8.48,8.88,8.07,8.44,119782400.0],["2025-11-26",8.61,8.68,7.685,8.24,114905200.0],["2025-11-28",8.28,8.469,7.8,7.9,32709000.0],["2025-12-01",7.88,8.07,7.47,7.58,50596600.0],["2025-12-02",7.68,8.55,7.32,8.07,90636900.0],["2025-12-03",8.39,9.105,7.46,8.92,140917600.0],["2025-12-04",8.635,9.34,8.52,9.19,106884700.0],["2025-12-05",8.93,9.3,8.58,9.07,82497100.0],["2025-12-08",9.295,9.75,8.97,9.02,86527600.0],["2025-12-09",8.92,9.86,8.61,9.23,83620400.0],["2025-12-10",9.11,9.115,8.305,8.325,86853700.0],["2025-12-11",8.49,9.08,8.12,9.02,66219100.0],["2025-12-12",8.98,9.575,8.41,8.75,89059100.0],["2025-12-15",8.68,8.74,7.56,7.69,100385800.0],["2025-12-16",7.62,8.195,7.59,8.09,51608600.0],["2025-12-17",8.14,8.56,7.28,7.37,59633100.0],["2025-12-18",7.79,8.339,7.74,7.8,67598900.0],["2025-12-19",7.99,9.24,7.86,9.22,125776600.0],["2025-12-22",9.3,9.66,9.155,9.27,69110000.0],["2025-12-23",9.03,9.84,8.67,8.96,66186400.0],["2025-12-24",8.98,9.2,8.85,9.13,26112000.0],["2025-12-26",9.137,9.17,8.43,8.48,49157100.0],["2025-12-29",8.3,8.67,8.21,8.46,29712000.0],["2025-12-30",8.46,9.3,8.33,8.99,56951500.0],["2025-12-31",9.28,10.53,9.17,9.76,156334100.0],["2026-01-02",10.135,11.06,9.91,11.02,136003400.0],["2026-01-05",11.3,12.54,10.99,12.53,142435600.0],["2026-01-06",12.1,12.93,11.96,12.84,92109800.0],["2026-01-07",12.7,13.02,12.11,12.18,70855300.0],["2026-01-08",13.205,15.07,13.15,14.01,137379500.0],["2026-01-09",14.0,15.1,13.59,13.69,114278000.0],["2026-01-12",13.71,15.28,12.83,13.19,121385400.0],["2026-01-13",13.5,14.5,12.96,13.89,130778300.0],["2026-01-14",13.69,13.75,12.92,13.56,83593700.0],["2026-01-15",13.57,14.07,12.8,12.82,96377300.0],["2026-01-16",13.415,14.25,12.12,12.16,168234800.0],["2026-01-20",11.855,14.2,11.8,13.13,150704200.0],["2026-01-21",13.8,14.33,11.93,12.55,148204900.0],["2026-01-22",12.51,13.33,12.35,12.62,117527800.0],["2026-01-23",12.71,12.865,11.94,12.17,79504300.0],["2026-01-26",12.15,12.335,10.95,11.16,79825500.0],["2026-01-27",11.21,12.47,11.09,12.26,92724300.0],["2026-01-28",12.98,13.08,12.06,12.27,100928200.0],["2026-01-29",12.14,12.28,11.07,11.27,87794500.0],["2026-01-30",11.25,11.45,10.14,10.36,79362400.0],["2026-02-02",10.81,11.2,10.15,10.64,92683800.0],["2026-02-03",11.01,11.42,10.51,11.38,102072700.0],["2026-02-04",11.38,11.395,9.13,9.68,125055500.0],["2026-02-05",9.34,9.53,8.32,8.48,100976900.0],["2026-02-06",8.965,9.76,8.45,9.69,87820600.0],["2026-02-09",9.805,10.64,9.67,10.34,88727400.0],["2026-02-10",10.09,10.44,9.6,9.68,56340300.0],["2026-02-11",9.885,9.92,8.88,9.23,67427300.0],["2026-02-12",9.245,9.273,8.7,8.97,59629600.0],["2026-02-13",9.27,9.68,8.82,9.31,56681700.0],["2026-02-17",9.235,10.32,8.87,10.05,76272200.0],["2026-02-18",10.21,11.17,9.99,11.07,110468200.0],["2026-02-19",10.82,11.59,10.74,11.39,102375900.0],["2026-02-20",11.19,11.58,9.95,10.03,111577200.0],["2026-02-23",9.93,10.57,9.86,10.19,68820900.0],["2026-02-24",10.01,10.48,9.48,10.4,69619700.0],["2026-02-25",10.63,10.94,10.27,10.3,68949400.0],["2026-02-26",10.15,10.78,9.95,10.45,67386300.0],["2026-02-27",10.09,10.18,9.62,10.08,65528400.0],["2026-03-02",10.5,12.42,10.3,10.67,181539000.0],["2026-03-03",10.69,11.0,9.76,10.02,100359300.0],["2026-03-04",10.36,10.82,9.93,10.51,104822000.0],["2026-03-05",10.49,10.92,10.06,10.49,86235300.0],["2026-03-06",10.25,11.61,9.76,9.83,160635300.0],["2026-03-09",10.03,10.03,9.2,9.72,91130900.0],["2026-03-10",9.84,10.45,9.575,10.01,90578700.0],["2026-03-11",10.05,10.56,9.5,9.83,88367400.0],["2026-03-12",10.085,10.84,9.8,10.33,136065200.0],["2026-03-13",10.43,10.98,10.05,10.16,73311700.0],["2026-03-16",10.37,10.87,10.11,10.53,88867500.0],["2026-03-17",10.55,11.47,10.37,11.28,109611300.0],["2026-03-18",11.375,11.76,10.82,10.83,79494300.0],["2026-03-19",10.685,10.98,10.12,10.75,69267000.0],["2026-03-20",10.79,10.83,9.73,10.06,86922700.0],["2026-03-23",10.29,10.97,9.965,10.9,92323400.0],["2026-03-24",10.91,11.37,10.475,10.68,96637500.0],["2026-03-25",10.88,11.14,10.23,10.31,96871600.0],["2026-03-26",10.05,10.14,9.27,9.44,72606200.0],["2026-03-27",9.35,9.37,8.705,8.8,56393100.0],["2026-03-30",8.81,8.82,7.78,8.15,71761400.0],["2026-03-31",8.45,9.14,8.2,9.04,59296600.0],["2026-04-01",9.3,9.35,8.78,8.81,63384400.0],["2026-04-02",8.515,9.63,8.46,9.6,71272400.0],["2026-04-06",9.63,9.9,9.38,9.52,45392400.0],["2026-04-07",9.43,9.69,9.192,9.53,47377100.0],["2026-04-08",10.17,10.37,9.34,9.45,64338100.0],["2026-04-09",9.415,9.52,9.01,9.14,37717900.0],["2026-04-10",9.23,9.36,8.99,9.13,33455200.0],["2026-04-13",9.01,9.585,8.73,9.47,52073400.0],["2026-04-14",9.72,9.86,9.3,9.4,41727200.0],["2026-04-15",9.51,10.03,9.37,10.03,54416500.0],["2026-04-16",10.25,10.39,9.76,10.2,52178100.0],["2026-04-17",10.38,10.53,9.77,10.0,58571400.0],["2026-04-20",9.8,11.06,9.66,10.73,94506700.0],["2026-04-21",10.9,11.29,10.64,10.87,80859000.0],["2026-04-22",11.27,11.61,10.85,11.06,67613600.0],["2026-04-23",10.88,10.97,10.1,10.54,52294400.0],["2026-04-24",10.63,10.77,10.115,10.55,45396400.0],["2026-04-27",10.358,11.06,10.21,10.95,57126900.0],["2026-04-28",10.695,11.07,10.335,10.48,41736600.0],["2026-04-29",10.38,10.43,9.41,9.49,58503700.0],["2026-04-30",9.5,10.16,9.31,10.04,35726100.0],["2026-05-01",10.0,10.56,9.62,10.32,45644500.0],["2026-05-04",10.15,10.365,9.67,9.73,47914900.0],["2026-05-05",9.78,9.79,9.16,9.33,56570800.0],["2026-05-06",9.25,9.46,9.02,9.34,54577200.0],["2026-05-07",9.25,9.25,8.78,8.89,45228600.0],["2026-05-08",9.0,9.09,8.65,9.06,34078000.0],["2026-05-11",8.92,9.65,8.72,9.42,44661900.0],["2026-05-12",9.235,9.35,8.8,9.04,37093800.0],["2026-05-13",8.92,9.18,8.67,8.86,50015000.0],["2026-05-14",9.99,11.73,9.6,11.21,244801000.0],["2026-05-15",10.91,12.12,10.5,10.62,140436900.0],["2026-05-18",10.63,10.67,9.46,9.7,78884300.0],["2026-05-19",9.825,9.88,8.97,9.125,56079800.0],["2026-05-20",9.25,9.54,9.12,9.36,43365700.0],["2026-05-21",9.28,9.38,8.98,9.18,56296500.0],["2026-05-22",9.21,9.565,9.06,9.06,59348700.0],["2026-05-26",9.335,10.26,9.308,9.77,83107000.0],["2026-05-27",10.0,11.06,9.68,10.8,93222600.0],["2026-05-28",11.475,13.78,11.22,13.25,248294700.0],["2026-05-29",12.75,13.41,11.6,13.22,142374000.0],["2026-06-01",13.245,13.91,12.8,13.46,87142100.0],["2026-06-02",13.62,14.16,13.09,13.58,92963600.0],["2026-06-03",12.96,13.0,11.53,11.61,95129000.0],["2026-06-04",11.48,12.42,11.06,11.97,63405000.0],["2026-06-05",11.42,11.66,10.33,10.43,63881400.0],["2026-06-08",10.83,10.84,10.25,10.3,39401500.0],["2026-06-09",10.335,10.41,9.04,9.65,69199700.0],["2026-06-10",9.69,9.98,9.3,9.31,42011200.0],["2026-06-11",9.325,9.897,9.26,9.83,45132500.0],["2026-06-12",9.795,9.878,9.18,9.33,55086900.0],["2026-06-15",9.85,9.97,9.425,9.51,57989900.0],["2026-06-16",9.41,9.74,9.14,9.21,51741600.0],["2026-06-17",9.245,9.5,9.08,9.12,49050200.0],["2026-06-18",9.41,9.46,8.92,9.27,64112200.0],["2026-06-22",9.355,9.46,8.78,8.89,58292900.0],["2026-06-23",8.685,8.93,8.5,8.53,45242000.0],["2026-06-24",8.48,8.5,7.64,7.68,74614000.0],["2026-06-25",7.935,7.94,7.31,7.675,47837800.0],["2026-06-26",7.515,7.965,7.5,7.83,123720600.0],["2026-06-29",8.14,8.22,7.65,8.02,58289300.0],["2026-06-30",8.47,8.65,8.01,8.24,81521100.0],["2026-07-01",8.07,8.44,7.85,7.92,88565900.0],["2026-07-02",7.94,8.45,7.37,7.41,87137400.0],["2026-07-06",7.45,7.84,7.31,7.82,73394189.296985],["2026-07-07",7.65,7.855,7.32,7.35,59859782.208609],["2026-07-08",7.31,7.61,7.22,7.52,61687615.481144],["2026-07-09",7.53,7.88,7.47,7.65,83193547.795002],["2026-07-10",7.67,7.73,7.21,7.26,67207209.556988],["2026-07-13",7.1103,7.295,6.87,6.96,107219298.789279],["2026-07-14",7,7.44,6.9501,7.36,105592066.419454],["2026-07-15",7.335,7.53,6.75,7.05,131572199.105501],["2026-07-16",6.875,6.91,6.55,6.65,109019079.817415],["2026-07-17",6.51,6.75,6.22,6.525,214181579.460943],["2026-07-20",6.59,7.01,6.57,6.87,186963197.113267],["2026-07-21",6.97,7.87,6.95,7.66,283228340.180391],["2026-07-22",7.8,8.58,7.74,8,175748488.732354],["2026-07-23",7.82,8.24,7.71,7.93,85890596.398796],["2026-07-24",7.95,8.18,7.48,7.8,101068494.892381],["2026-07-27",7.92,8.19,7.62,8.02,66348152.484817],["2026-07-28",7.74,7.905,7.37,7.86,61692060.814393],["2026-07-29",7.78,7.87,6.77,6.8,58323921.036663],["2026-07-30",7.005,7.65,6.84,7.58,55267056.989601],["2026-07-31",7.72,7.83,7.11,7.49,59208477.587966],["2026-08-03",7.4,8.45,7.25,8.37,55616951.160352],["2026-08-04",8.665,9.09,8.585,8.86,73078442.853962],["2026-08-05",8.99,9.13,8.73,8.87,108597971.393373],["2026-08-06",8.62,9.1999,8.52,8.74,69119534.841774],["2026-08-07",8.94,9.14,8.58,9.11,72564828.486815],["2026-08-10",9.48,9.6,9.16,9.205,33864071.476006],["2026-08-11",9.41,9.75,9.2,9.74,74192115.170588],["2026-08-12",9.93,9.99,9.65,9.77,84932372.944982],["2026-08-13",8.9803,9.55,8.79,8.91,123909852.516977]]}