{"t":"QBTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",10.25,10.9,10.0,10.15,119400.0],["2020-12-14",10.59,10.59,10.15,10.16,368700.0],["2020-12-15",10.25,10.3,10.07,10.11,193700.0],["2020-12-16",10.16,10.25,10.1,10.14,354900.0],["2020-12-17",10.16,10.28,10.16,10.2,115500.0],["2020-12-18",10.34,10.41,10.2,10.23,92000.0],["2020-12-21",10.29,10.4,10.25,10.3,174400.0],["2020-12-22",10.5,10.6,10.27,10.32,140500.0],["2020-12-23",10.44,10.515,10.3,10.37,228200.0],["2020-12-24",10.5,10.605,10.4,10.5,226000.0],["2020-12-28",10.85,11.07,10.45,10.6,663300.0],["2020-12-29",10.7,10.71,10.43,10.55,472400.0],["2020-12-30",10.6,10.61,10.3,10.4,359700.0],["2020-12-31",10.43,10.5,10.31,10.41,178300.0],["2021-01-04",10.45,10.59,10.37,10.48,312300.0],["2021-01-05",10.5,10.5,10.35,10.43,323400.0],["2021-01-06",10.4,10.43,10.25,10.26,239600.0],["2021-01-07",10.26,10.38,10.26,10.36,199200.0],["2021-01-08",10.42,10.53,10.33,10.4,264900.0],["2021-01-11",10.42,10.52,10.4,10.5,219000.0],["2021-01-12",10.63,10.75,10.49,10.52,436400.0],["2021-01-13",10.68,10.72,10.62,10.7,339600.0],["2021-01-14",10.85,10.99,10.76,10.87,688800.0],["2021-01-15",11.02,11.04,10.66,10.73,430200.0],["2021-01-19",10.8,10.84,10.62,10.7,239600.0],["2021-01-20",10.7,10.71,10.55,10.7,351900.0],["2021-01-21",10.75,10.84,10.6,10.84,671900.0],["2021-01-22",10.87,10.93,10.75,10.81,236500.0],["2021-01-25",11.01,11.02,10.81,10.86,619500.0],["2021-01-26",10.93,10.99,10.57,10.6,542200.0],["2021-01-27",10.45,10.66,10.35,10.47,966700.0],["2021-01-28",10.54,10.74,10.41,10.65,360300.0],["2021-01-29",10.6,10.91,10.5,10.91,273200.0],["2021-02-01",11.01,11.11,10.68,10.78,658600.0],["2021-02-02",10.9,11.0,10.8,10.92,516200.0],["2021-02-03",10.95,11.29,10.906,11.15,539400.0],["2021-02-04",11.18,11.43,11.01,11.17,499000.0],["2021-02-05",11.67,11.8,11.3,11.6,1142400.0],["2021-02-08",11.95,11.96,11.43,11.51,642500.0],["2021-02-09",11.5,11.53,11.3,11.36,404400.0],["2021-02-10",11.46,11.5,11.15,11.29,510000.0],["2021-02-11",11.29,11.498,11.05,11.17,639400.0],["2021-02-12",11.19,11.19,11.02,11.05,875700.0],["2021-02-16",11.12,11.12,10.94,10.96,988500.0],["2021-02-17",10.9,11.18,10.9,11.12,657400.0],["2021-02-18",10.96,11.43,10.95,11.33,447800.0],["2021-02-19",11.3,11.52,11.2,11.31,212200.0],["2021-02-22",11.2,11.25,11.1,11.14,342300.0],["2021-02-23",10.97,10.99,10.51,10.73,849300.0],["2021-02-24",10.8,10.86,10.68,10.81,297600.0],["2021-02-25",10.75,10.76,10.36,10.4,524200.0],["2021-02-26",10.4,10.48,10.3,10.4,964500.0],["2021-03-01",10.55,10.59,10.35,10.45,604300.0],["2021-03-02",10.5,10.527,10.2,10.26,469000.0],["2021-03-03",10.28,10.35,10.07,10.18,811400.0],["2021-03-04",10.23,10.3,9.92,9.98,747400.0],["2021-03-05",10.01,10.145,9.95,10.11,451900.0],["2021-03-08",10.06,10.27,10.048,10.22,261200.0],["2021-03-09",10.22,10.33,10.12,10.16,171300.0],["2021-03-10",10.14,10.29,10.08,10.29,248400.0],["2021-03-11",10.25,10.4,10.19,10.3,359800.0],["2021-03-12",10.15,10.33,10.15,10.33,124400.0],["2021-03-15",10.33,10.33,10.15,10.21,218800.0],["2021-03-16",10.25,10.25,10.05,10.11,216100.0],["2021-03-17",10.07,10.16,10.01,10.1,281100.0],["2021-03-18",10.2,10.28,10.14,10.18,474900.0],["2021-03-19",10.2,10.28,10.05,10.12,294400.0],["2021-03-22",10.09,10.18,10.07,10.17,219700.0],["2021-03-23",10.1,10.25,9.95,9.97,347500.0],["2021-03-24",9.98,10.035,9.85,9.87,267700.0],["2021-03-25",9.8,9.84,9.65,9.74,649200.0],["2021-03-26",9.72,9.84,9.718,9.79,206100.0],["2021-03-29",9.76,9.84,9.72,9.78,111500.0],["2021-03-30",9.79,9.79,9.7,9.78,204200.0],["2021-03-31",9.78,9.86,9.73,9.86,159700.0],["2021-04-01",9.87,9.98,9.87,9.95,181600.0],["2021-04-05",9.9,9.98,9.9,9.96,149200.0],["2021-04-06",9.9,9.96,9.89,9.94,101100.0],["2021-04-07",9.95,10.1,9.94,10.07,183600.0],["2021-04-08",10.07,10.14,10.02,10.085,258000.0],["2021-04-09",10.01,10.08,10.0,10.01,129400.0],["2021-04-12",10.04,10.11,9.97,10.02,55100.0],["2021-04-13",10.0,10.05,10.0,10.005,77300.0],["2021-04-14",10.015,10.03,9.945,9.98,242000.0],["2021-04-15",9.98,9.995,9.97,9.97,116700.0],["2021-04-16",9.95,10.01,9.93,10.01,93400.0],["2021-04-19",9.9,9.97,9.82,9.87,481000.0],["2021-04-20",9.88,9.91,9.85,9.9,104900.0],["2021-04-21",9.86,9.962,9.83,9.93,125800.0],["2021-04-22",9.88,9.96,9.87,9.88,50300.0],["2021-04-23",9.88,9.95,9.87,9.9,67200.0],["2021-04-26",9.88,10.13,9.88,10.03,110100.0],["2021-04-27",10.0,10.0,9.93,9.96,28500.0],["2021-04-28",10.0,10.0,9.89,9.89,245700.0],["2021-04-29",9.92,9.99,9.89,9.95,497300.0],["2021-04-30",9.93,9.95,9.9,9.92,52300.0],["2021-05-03",9.92,9.96,9.91,9.94,64500.0],["2021-05-04",9.9,9.96,9.85,9.89,189100.0],["2021-05-05",9.9,9.905,9.85,9.87,99600.0],["2021-05-06",9.86,9.88,9.82,9.85,275800.0],["2021-05-07",9.85,9.91,9.82,9.9,78400.0],["2021-05-10",9.86,9.9,9.83,9.85,97100.0],["2021-05-11",9.73,9.83,9.73,9.76,251100.0],["2021-05-12",9.76,9.85,9.72,9.75,404200.0],["2021-05-13",9.75,9.79,9.75,9.75,155900.0],["2021-05-14",9.75,9.79,9.74,9.75,59200.0],["2021-05-17",9.75,9.8,9.73,9.77,77200.0],["2021-05-18",9.764,9.92,9.75,9.82,134600.0],["2021-05-19",9.8,9.87,9.78,9.85,81300.0],["2021-05-20",9.82,9.86,9.8,9.85,7819400.0],["2021-05-21",9.84,9.86,9.8,9.85,725600.0],["2021-05-24",9.87,9.88,9.83,9.84,278900.0],["2021-05-25",9.83,9.86,9.82,9.84,537500.0],["2021-05-26",9.84,9.86,9.82,9.83,150000.0],["2021-05-27",9.83,9.85,9.83,9.83,125300.0],["2021-05-28",9.83,9.84,9.81,9.82,145700.0],["2021-06-01",9.82,9.83,9.79,9.81,310400.0],["2021-06-02",9.81,9.89,9.8,9.88,612700.0],["2021-06-03",9.84,9.9,9.83,9.88,219700.0],["2021-06-04",9.86,9.89,9.86,9.87,447200.0],["2021-06-07",9.85,9.885,9.85,9.87,101700.0],["2021-06-08",9.85,9.9,9.85,9.9,323200.0],["2021-06-09",9.89,9.93,9.874,9.93,322900.0],["2021-06-10",9.94,9.94,9.9,9.91,82000.0],["2021-06-11",9.91,9.93,9.9,9.91,51500.0],["2021-06-14",9.92,9.92,9.9,9.91,97300.0],["2021-06-15",9.89,9.91,9.89,9.91,113400.0],["2021-06-16",9.91,9.92,9.9,9.91,108500.0],["2021-06-17",9.9,9.91,9.9,9.91,36000.0],["2021-06-18",9.896,9.92,9.88,9.91,108900.0],["2021-06-21",9.91,9.91,9.86,9.91,60600.0],["2021-06-22",9.89,9.91,9.89,9.91,31000.0],["2021-06-23",9.898,9.91,9.89,9.91,31000.0],["2021-06-24",9.87,9.9,9.87,9.89,108400.0],["2021-06-25",9.9,9.9,9.85,9.89,517500.0],["2021-06-28",9.87,9.9,9.87,9.89,95500.0],["2021-06-29",9.86,9.89,9.86,9.88,789200.0],["2021-06-30",9.87,9.89,9.87,9.88,134600.0],["2021-07-01",9.872,9.9,9.87,9.88,196200.0],["2021-07-02",9.875,9.898,9.87,9.88,190300.0],["2021-07-06",9.88,9.891,9.875,9.88,43100.0],["2021-07-07",9.87,9.88,9.87,9.88,248600.0],["2021-07-08",9.86,9.88,9.86,9.88,20500.0],["2021-07-09",9.86,9.88,9.86,9.88,26500.0],["2021-07-12",9.87,9.88,9.86,9.87,105800.0],["2021-07-13",9.86,9.87,9.86,9.87,45500.0],["2021-07-14",9.84,9.87,9.84,9.87,12900.0],["2021-07-15",9.86,9.87,9.85,9.86,64300.0],["2021-07-16",9.85,9.855,9.82,9.84,558200.0],["2021-07-19",9.83,9.862,9.83,9.86,289500.0],["2021-07-20",9.86,9.86,9.848,9.86,61900.0],["2021-07-21",9.81,9.87,9.81,9.87,51200.0],["2021-07-22",9.9,9.9,9.83,9.85,1537000.0],["2021-07-23",9.85,9.85,9.82,9.85,684500.0],["2021-07-26",9.76,9.78,9.72,9.76,911000.0],["2021-07-27",9.75,9.84,9.73,9.84,300300.0],["2021-07-28",9.8,9.8,9.75,9.8,49800.0],["2021-07-29",9.75,9.79,9.75,9.76,36800.0],["2021-07-30",9.77,9.77,9.75,9.75,36600.0],["2021-08-02",9.75,9.78,9.75,9.76,25600.0],["2021-08-03",9.75,9.78,9.75,9.75,44200.0],["2021-08-04",9.77,9.77,9.75,9.76,34600.0],["2021-08-05",9.75,9.76,9.75,9.76,523100.0],["2021-08-06",9.77,9.77,9.72,9.76,57300.0],["2021-08-09",9.74,9.75,9.72,9.73,90800.0],["2021-08-10",9.72,9.75,9.72,9.73,42200.0],["2021-08-11",9.79,9.79,9.71,9.76,87500.0],["2021-08-12",9.71,9.75,9.71,9.74,42800.0],["2021-08-13",9.71,9.74,9.7,9.72,56000.0],["2021-08-16",9.7,9.72,9.67,9.69,102300.0],["2021-08-17",9.7,9.73,9.7,9.71,202700.0],["2021-08-18",9.7,9.73,9.65,9.67,56800.0],["2021-08-19",9.67,9.73,9.67,9.72,222400.0],["2021-08-20",9.67,9.72,9.67,9.7,167600.0],["2021-08-23",9.67,9.7,9.67,9.7,82000.0],["2021-08-24",9.67,9.7,9.67,9.7,80500.0],["2021-08-25",9.68,9.72,9.68,9.7,30700.0],["2021-08-26",9.701,9.72,9.7,9.72,3700.0],["2021-08-27",9.697,9.73,9.697,9.73,13100.0],["2021-08-30",9.7,9.73,9.69,9.73,50200.0],["2021-08-31",9.7,9.77,9.7,9.77,36300.0],["2021-09-01",9.76,9.8,9.76,9.79,77600.0],["2021-09-02",9.77,9.78,9.73,9.77,36100.0],["2021-09-03",9.72,9.77,9.7,9.77,46200.0],["2021-09-07",9.76,9.77,9.72,9.74,38100.0],["2021-09-08",9.72,9.76,9.72,9.75,23900.0],["2021-09-09",9.67,9.76,9.67,9.76,16600.0],["2021-09-10",9.73,9.77,9.73,9.75,6700.0],["2021-09-13",9.74,9.77,9.74,9.77,27100.0],["2021-09-14",9.8,9.83,9.75,9.76,124800.0],["2021-09-15",9.75,9.76,9.75,9.76,35600.0],["2021-09-16",9.75,9.77,9.74,9.77,24400.0],["2021-09-17",9.75,9.79,9.75,9.77,55000.0],["2021-09-20",9.72,9.77,9.72,9.75,53300.0],["2021-09-21",9.72,9.76,9.72,9.76,734700.0],["2021-09-22",9.75,9.79,9.74,9.79,124500.0],["2021-09-23",9.77,9.78,9.75,9.75,59800.0],["2021-09-24",9.73,9.79,9.73,9.78,54700.0],["2021-09-27",9.8,9.8,9.76,9.77,101700.0],["2021-09-28",9.75,9.77,9.75,9.76,62500.0],["2021-09-29",9.75,9.77,9.75,9.76,39400.0],["2021-09-30",9.77,9.8,9.77,9.77,231400.0],["2021-10-01",9.76,9.8,9.76,9.79,42800.0],["2021-10-04",9.8,9.8,9.77,9.8,41100.0],["2021-10-05",9.77,9.81,9.77,9.81,267700.0],["2021-10-06",9.79,9.81,9.78,9.785,26200.0],["2021-10-07",9.81,9.81,9.77,9.8,88100.0],["2021-10-08",9.78,9.81,9.78,9.8,17600.0],["2021-10-11",9.79,9.81,9.77,9.795,19700.0],["2021-10-12",9.79,9.82,9.78,9.81,476200.0],["2021-10-13",9.79,9.81,9.79,9.81,26900.0],["2021-10-14",9.8,9.81,9.8,9.81,25500.0],["2021-10-15",9.78,9.81,9.77,9.81,243500.0],["2021-10-18",9.8,9.82,9.8,9.8,26600.0],["2021-10-19",9.78,9.82,9.78,9.81,66800.0],["2021-10-20",9.78,9.82,9.78,9.81,517800.0],["2021-10-21",9.77,9.8,9.77,9.79,18400.0],["2021-10-22",9.8,9.805,9.79,9.79,302300.0],["2021-10-25",9.79,9.81,9.79,9.81,9300.0],["2021-10-26",9.8,9.82,9.799,9.82,42200.0],["2021-10-27",9.806,9.81,9.8,9.8,22100.0],["2021-10-28",9.8,9.82,9.793,9.82,23900.0],["2021-10-29",9.8,9.82,9.8,9.82,14700.0],["2021-11-01",9.8,9.82,9.8,9.82,13400.0],["2021-11-02",9.8,9.82,9.8,9.82,20300.0],["2021-11-03",9.8,9.82,9.8,9.82,8500.0],["2021-11-04",9.82,9.83,9.81,9.83,41500.0],["2021-11-05",9.82,9.83,9.81,9.82,28100.0],["2021-11-08",9.8,9.84,9.8,9.84,42700.0],["2021-11-09",9.81,9.84,9.81,9.84,45400.0],["2021-11-10",9.81,9.85,9.81,9.83,6100.0],["2021-11-11",9.82,9.85,9.82,9.83,20100.0],["2021-11-12",9.812,9.83,9.81,9.82,47900.0],["2021-11-15",9.81,9.85,9.81,9.85,52900.0],["2021-11-16",9.85,9.86,9.84,9.86,108000.0],["2021-11-17",9.85,9.86,9.845,9.86,102200.0],["2021-11-18",9.86,9.87,9.85,9.85,139500.0],["2021-11-19",9.84,9.86,9.83,9.85,176300.0],["2021-11-22",9.85,9.89,9.85,9.88,99000.0],["2021-11-23",9.89,9.89,9.85,9.87,39700.0],["2021-11-24",9.85,9.87,9.85,9.86,25300.0],["2021-11-26",9.84,9.86,9.84,9.86,4300.0],["2021-11-29",9.85,9.85,9.81,9.81,21200.0],["2021-11-30",9.85,9.88,9.85,9.88,71300.0],["2021-12-01",9.86,9.88,9.85,9.85,16100.0],["2021-12-02",9.85,9.87,9.82,9.83,78100.0],["2021-12-03",9.84,9.845,9.821,9.84,20600.0],["2021-12-06",9.84,9.85,9.82,9.83,46000.0],["2021-12-07",9.82,9.85,9.82,9.84,35300.0],["2021-12-08",9.825,9.85,9.81,9.84,261900.0],["2021-12-09",9.85,9.85,9.82,9.84,39200.0],["2021-12-10",9.82,9.84,9.82,9.83,25000.0],["2021-12-13",9.82,9.83,9.81,9.83,116400.0],["2021-12-14",9.83,9.89,9.82,9.83,161700.0],["2021-12-15",9.82,9.83,9.82,9.83,55100.0],["2021-12-16",9.82,9.83,9.82,9.83,73200.0],["2021-12-17",9.78,9.83,9.78,9.83,35400.0],["2021-12-20",9.81,9.82,9.79,9.82,16100.0],["2021-12-21",9.81,9.82,9.81,9.81,48700.0],["2021-12-22",9.82,9.82,9.8,9.81,15700.0],["2021-12-23",9.79,9.81,9.78,9.79,65900.0],["2021-12-27",9.78,9.82,9.78,9.81,25500.0],["2021-12-28",9.8,9.83,9.78,9.79,109400.0],["2021-12-29",9.78,9.8,9.78,9.79,35400.0],["2021-12-30",9.79,9.8,9.779,9.8,78900.0],["2021-12-31",9.8,9.82,9.795,9.82,80600.0],["2022-01-03",9.825,9.83,9.8,9.82,54400.0],["2022-01-04",9.84,9.85,9.8,9.8,29500.0],["2022-01-05",9.8,9.84,9.8,9.83,86100.0],["2022-01-06",9.82,9.822,9.81,9.82,4600.0],["2022-01-07",9.8,9.824,9.8,9.81,7600.0],["2022-01-10",9.8,9.82,9.8,9.81,14700.0],["2022-01-11",9.8,9.82,9.8,9.82,2000.0],["2022-01-12",9.82,9.83,9.81,9.81,10300.0],["2022-01-13",9.8,9.815,9.8,9.81,185400.0],["2022-01-14",9.8,9.81,9.8,9.81,9300.0],["2022-01-18",9.81,9.815,9.79,9.81,88500.0],["2022-01-19",9.81,9.81,9.81,9.81,2100.0],["2022-01-20",9.81,9.814,9.8,9.81,72700.0],["2022-01-21",9.78,9.85,9.78,9.81,109600.0],["2022-01-24",9.8,9.81,9.8,9.81,62800.0],["2022-01-25",9.77,9.81,9.765,9.79,84200.0],["2022-01-26",9.78,9.81,9.77,9.795,188500.0],["2022-01-27",9.785,9.8,9.78,9.79,15100.0],["2022-01-28",9.789,9.8,9.78,9.8,48900.0],["2022-01-31",9.79,9.81,9.78,9.8,40500.0],["2022-02-01",9.81,9.81,9.795,9.81,75300.0],["2022-02-02",9.8,9.81,9.8,9.81,2900.0],["2022-02-03",9.79,9.8,9.79,9.8,7300.0],["2022-02-04",9.79,9.82,9.79,9.81,12400.0],["2022-02-07",9.8,9.81,9.8,9.8,9000.0],["2022-02-08",9.85,10.33,9.85,9.9,9765800.0],["2022-02-09",9.91,9.95,9.9,9.91,511900.0],["2022-02-10",9.92,9.93,9.89,9.91,578300.0],["2022-02-11",9.9,9.93,9.9,9.92,239500.0],["2022-02-14",9.95,9.95,9.91,9.92,76800.0],["2022-02-15",9.93,9.93,9.9,9.93,327800.0],["2022-02-16",9.94,9.94,9.911,9.928,299600.0],["2022-02-17",9.92,9.96,9.92,9.94,124200.0],["2022-02-18",9.95,9.951,9.923,9.93,108800.0],["2022-02-22",9.91,9.931,9.9,9.92,85200.0],["2022-02-23",9.921,9.93,9.9,9.9,689500.0],["2022-02-24",9.9,9.9,9.85,9.88,207000.0],["2022-02-25",9.89,9.9,9.89,9.9,88400.0],["2022-02-28",9.9,9.905,9.89,9.9,127500.0],["2022-03-01",9.91,9.91,9.89,9.9,49400.0],["2022-03-02",9.9,9.9,9.87,9.87,53500.0],["2022-03-03",9.899,9.9,9.88,9.9,47600.0],["2022-03-04",9.88,9.91,9.86,9.9,142800.0],["2022-03-07",9.9,9.9,9.88,9.9,131500.0],["2022-03-08",9.88,9.89,9.87,9.88,47600.0],["2022-03-09",9.88,9.89,9.87,9.88,525900.0],["2022-03-10",9.85,9.88,9.85,9.87,21200.0],["2022-03-11",9.865,9.88,9.86,9.875,16400.0],["2022-03-14",9.85,9.878,9.85,9.875,343700.0],["2022-03-15",9.86,9.87,9.85,9.85,114800.0],["2022-03-16",9.861,9.88,9.86,9.87,59700.0],["2022-03-17",9.88,9.88,9.86,9.865,4300.0],["2022-03-18",9.87,9.88,9.87,9.88,7700.0],["2022-03-21",9.88,9.88,9.87,9.875,14100.0],["2022-03-22",9.86,9.878,9.86,9.87,17500.0],["2022-03-23",9.88,9.88,9.87,9.87,44200.0],["2022-03-24",9.88,9.88,9.87,9.88,11900.0],["2022-03-25",9.88,9.905,9.88,9.88,57200.0],["2022-03-28",9.9,9.9,9.86,9.9,72200.0],["2022-03-29",9.88,9.9,9.87,9.9,33200.0],["2022-03-30",9.88,9.9,9.88,9.88,35900.0],["2022-03-31",9.889,9.899,9.88,9.89,65500.0],["2022-04-01",9.885,9.89,9.88,9.885,7200.0],["2022-04-04",9.882,9.9,9.88,9.9,50600.0],["2022-04-05",9.89,9.9,9.89,9.9,52000.0],["2022-04-06",9.9,9.9,9.89,9.9,64600.0],["2022-04-07",9.9,9.9,9.88,9.89,179600.0],["2022-04-08",9.9,9.9,9.878,9.88,358200.0],["2022-04-11",9.88,9.89,9.86,9.88,161900.0],["2022-04-12",9.882,9.89,9.88,9.88,9500.0],["2022-04-13",9.885,9.9,9.88,9.9,38100.0],["2022-04-14",9.895,9.9,9.89,9.89,53700.0],["2022-04-18",9.89,9.9,9.89,9.89,41200.0],["2022-04-19",9.89,9.9,9.89,9.9,30900.0],["2022-04-20",9.89,9.897,9.89,9.89,6400.0],["2022-04-21",9.895,9.9,9.89,9.9,26200.0],["2022-04-22",9.89,9.9,9.89,9.895,16100.0],["2022-04-25",9.89,9.9,9.89,9.9,18300.0],["2022-04-26",9.89,9.9,9.885,9.9,70500.0],["2022-04-27",9.88,9.9,9.88,9.895,47400.0],["2022-04-28",9.89,9.9,9.89,9.89,4300.0],["2022-04-29",9.89,9.9,9.89,9.89,34400.0],["2022-05-02",9.89,9.9,9.89,9.9,14600.0],["2022-05-03",9.9,9.9,9.89,9.89,13300.0],["2022-05-04",9.88,9.9,9.88,9.89,33000.0],["2022-05-05",9.9,9.909,9.89,9.89,157200.0],["2022-05-06",9.89,9.9,9.88,9.88,111300.0],["2022-05-09",9.87,9.89,9.87,9.88,37900.0],["2022-05-10",9.88,9.89,9.87,9.87,39100.0],["2022-05-11",9.87,9.88,9.87,9.87,57500.0],["2022-05-12",9.87,9.88,9.86,9.86,576000.0],["2022-05-13",9.865,9.88,9.86,9.87,258300.0],["2022-05-16",9.86,9.88,9.86,9.87,24200.0],["2022-05-17",9.87,9.88,9.86,9.87,77100.0],["2022-05-18",9.87,9.89,9.87,9.88,77200.0],["2022-05-19",9.88,9.888,9.87,9.87,13400.0],["2022-05-20",9.88,9.88,9.87,9.87,26800.0],["2022-05-23",9.86,9.88,9.86,9.87,7900.0],["2022-05-24",9.88,9.89,9.88,9.88,24300.0],["2022-05-25",9.88,9.89,9.88,9.88,8000.0],["2022-05-26",9.88,9.89,9.88,9.88,10700.0],["2022-05-27",9.89,9.89,9.88,9.88,19800.0],["2022-05-31",9.88,9.9,9.88,9.88,45500.0],["2022-06-01",9.9,9.9,9.88,9.89,70300.0],["2022-06-02",9.89,9.89,9.88,9.89,6400.0],["2022-06-03",9.9,9.9,9.89,9.89,54300.0],["2022-06-06",9.89,9.9,9.88,9.88,131800.0],["2022-06-07",9.88,9.9,9.88,9.89,38700.0],["2022-06-08",9.89,9.9,9.89,9.89,17800.0],["2022-06-09",9.9,9.905,9.895,9.9,83400.0],["2022-06-10",9.89,9.91,9.89,9.9,303600.0],["2022-06-13",9.9,9.905,9.88,9.88,434200.0],["2022-06-14",9.88,9.9,9.88,9.89,4500.0],["2022-06-15",9.88,9.9,9.88,9.89,26500.0],["2022-06-16",9.895,9.895,9.89,9.89,7200.0],["2022-06-17",9.89,9.9,9.88,9.89,37400.0],["2022-06-21",9.9,9.91,9.9,9.9,16000.0],["2022-06-22",9.89,9.9,9.89,9.89,1717600.0],["2022-06-23",9.91,9.91,9.89,9.89,14300.0],["2022-06-24",9.9,9.92,9.9,9.9,69500.0],["2022-06-27",9.9,9.92,9.9,9.91,35700.0],["2022-06-28",9.9,9.915,9.9,9.91,335300.0],["2022-06-29",9.91,9.93,9.91,9.91,947600.0],["2022-06-30",9.915,9.92,9.91,9.91,192900.0],["2022-07-01",9.92,9.92,9.911,9.92,6400.0],["2022-07-05",9.91,9.92,9.91,9.91,102300.0],["2022-07-06",9.91,9.92,9.91,9.91,8700.0],["2022-07-07",9.91,9.925,9.91,9.91,38400.0],["2022-07-08",9.91,9.935,9.91,9.93,34100.0],["2022-07-11",9.93,9.94,9.925,9.93,17500.0],["2022-07-12",9.94,9.95,9.93,9.94,88300.0],["2022-07-13",9.95,9.951,9.94,9.95,79100.0],["2022-07-14",9.96,9.99,9.96,9.98,87000.0],["2022-07-15",9.98,9.987,9.97,9.98,219000.0],["2022-07-18",9.96,9.98,9.96,9.97,203500.0],["2022-07-19",9.97,9.98,9.97,9.975,32300.0],["2022-07-20",9.97,9.98,9.97,9.97,133000.0],["2022-07-21",9.98,9.99,9.97,9.99,222100.0],["2022-07-22",9.99,10.0,9.98,10.0,137600.0],["2022-07-25",9.98,9.997,9.98,9.98,596700.0],["2022-07-26",9.97,10.0,9.97,9.98,543400.0],["2022-07-27",10.0,10.0,9.98,9.98,742700.0],["2022-07-28",9.39,9.98,8.68,8.72,986500.0],["2022-07-29",8.74,9.329,7.5,8.76,791900.0],["2022-08-01",8.47,9.31,8.27,8.77,339800.0],["2022-08-02",8.75,9.09,8.44,8.65,292000.0],["2022-08-03",8.67,8.95,8.07,8.68,204900.0],["2022-08-04",8.59,8.88,8.37,8.68,90100.0],["2022-08-05",8.68,8.83,8.56,8.66,399500.0],["2022-08-08",8.98,13.118,8.75,10.0,1461500.0],["2022-08-09",10.43,12.5,7.5,12.4,940300.0],["2022-08-10",11.71,13.23,10.5,12.11,827000.0],["2022-08-11",12.1,12.7,11.35,11.86,281900.0],["2022-08-12",11.36,11.6,10.23,10.86,234100.0],["2022-08-15",11.0,11.5,10.6,10.7,90700.0],["2022-08-16",10.78,11.15,10.28,10.46,133800.0],["2022-08-17",9.75,10.8,9.75,10.37,257200.0],["2022-08-18",10.39,10.64,9.89,10.07,187500.0],["2022-08-19",10.0,10.4,8.66,8.95,183900.0],["2022-08-22",8.97,8.97,8.13,8.22,150100.0],["2022-08-23",8.3,8.88,7.38,8.12,395300.0],["2022-08-24",8.6,9.5,8.2,8.4,191900.0],["2022-08-25",8.43,9.19,8.21,8.53,97400.0],["2022-08-26",9.11,9.44,8.54,9.08,124800.0],["2022-08-29",9.11,9.15,7.59,7.8,108100.0],["2022-08-30",8.57,8.68,7.0,7.05,184500.0],["2022-08-31",7.01,7.15,6.35,6.68,198600.0],["2022-09-01",6.33,6.61,5.98,6.09,78400.0],["2022-09-02",6.35,6.42,6.03,6.1,90700.0],["2022-09-06",6.0,6.2,5.4,5.63,161600.0],["2022-09-07",5.67,6.35,5.53,6.06,122200.0],["2022-09-08",6.65,7.124,6.21,6.87,84400.0],["2022-09-09",7.16,7.21,6.7,6.78,126200.0],["2022-09-12",7.3,7.3,6.84,6.92,99600.0],["2022-09-13",7.23,7.23,6.39,6.6,92900.0],["2022-09-14",6.6,8.5,6.6,7.8,193200.0],["2022-09-15",8.28,8.35,7.591,8.32,282900.0],["2022-09-16",8.18,8.3,6.55,6.64,229100.0],["2022-09-19",7.2,7.85,5.63,5.74,165700.0],["2022-09-20",5.79,6.85,5.701,6.56,305900.0],["2022-09-21",6.97,7.434,5.9,6.04,197600.0],["2022-09-22",5.95,6.58,5.78,5.78,120700.0],["2022-09-23",5.77,6.5,5.686,6.43,94200.0],["2022-09-26",6.27,7.415,6.04,7.06,129100.0],["2022-09-27",7.06,7.86,7.0,7.3,114400.0],["2022-09-28",7.3,7.79,6.58,6.77,102900.0],["2022-09-29",6.7,7.58,6.7,7.46,96200.0],["2022-09-30",7.6,8.3,7.51,7.87,126800.0],["2022-10-03",7.84,7.84,7.05,7.21,72900.0],["2022-10-04",7.19,7.98,7.19,7.26,47800.0],["2022-10-05",7.47,7.775,7.226,7.63,60800.0],["2022-10-06",7.42,8.08,7.34,7.95,25700.0],["2022-10-07",7.89,8.29,7.854,8.18,53500.0],["2022-10-10",8.03,8.15,7.5,7.99,42200.0],["2022-10-11",7.76,8.0,7.44,7.55,17400.0],["2022-10-12",7.44,8.05,7.35,7.36,41500.0],["2022-10-13",7.11,7.8,7.0,7.12,83700.0],["2022-10-14",7.47,7.47,6.51,6.83,110200.0],["2022-10-17",6.8,7.4,6.1,6.18,94500.0],["2022-10-18",6.41,6.43,4.69,5.23,410900.0],["2022-10-19",5.19,5.39,5.035,5.04,212700.0],["2022-10-20",5.21,5.44,5.1,5.33,151800.0],["2022-10-21",6.05,6.25,4.68,4.8,394700.0],["2022-10-24",5.0,5.09,4.2,4.88,213300.0],["2022-10-25",4.83,4.957,4.22,4.51,349500.0],["2022-10-26",4.38,4.71,4.32,4.49,178100.0],["2022-10-27",4.15,4.22,3.96,4.02,254900.0],["2022-10-28",3.95,4.12,3.65,3.85,203100.0],["2022-10-31",3.83,3.96,2.84,2.91,396400.0],["2022-11-01",3.0,3.15,2.74,2.98,379000.0],["2022-11-02",3.01,3.05,2.5,2.51,565600.0],["2022-11-03",2.62,2.63,2.363,2.38,227600.0],["2022-11-04",2.44,2.53,2.33,2.46,192100.0],["2022-11-07",2.55,2.796,2.46,2.6,206600.0],["2022-11-08",2.73,2.74,2.524,2.64,142600.0],["2022-11-09",2.69,2.739,2.41,2.53,122900.0],["2022-11-10",2.53,2.66,2.49,2.55,153900.0],["2022-11-11",2.56,2.79,2.53,2.76,134000.0],["2022-11-14",2.73,2.8,2.62,2.75,125000.0],["2022-11-15",2.8,2.8,2.45,2.63,204400.0],["2022-11-16",2.55,2.62,2.502,2.55,37200.0],["2022-11-17",2.59,2.6,2.5,2.55,70500.0],["2022-11-18",2.51,2.6,2.423,2.46,89300.0],["2022-11-21",2.5,2.59,2.37,2.46,94700.0],["2022-11-22",2.46,2.5,2.3,2.36,68100.0],["2022-11-23",2.43,2.562,2.33,2.42,41200.0],["2022-11-25",2.5,2.68,2.4,2.51,62000.0],["2022-11-28",2.56,2.7,2.42,2.5,148700.0],["2022-11-29",2.49,2.537,2.05,2.34,134100.0],["2022-11-30",2.44,2.44,2.25,2.34,115000.0],["2022-12-01",2.34,2.4,2.25,2.35,97400.0],["2022-12-02",2.38,2.38,2.06,2.15,247400.0],["2022-12-05",2.26,2.577,2.16,2.45,507500.0],["2022-12-06",2.49,2.49,2.2,2.41,237100.0],["2022-12-07",2.25,2.44,2.25,2.39,99800.0],["2022-12-08",2.43,2.44,2.27,2.31,122100.0],["2022-12-09",2.28,2.44,2.24,2.32,141700.0],["2022-12-12",2.44,2.44,2.23,2.36,159700.0],["2022-12-13",2.38,2.52,2.322,2.4,221000.0],["2022-12-14",2.46,2.54,2.12,2.12,342000.0],["2022-12-15",2.25,2.25,2.0,2.0,247000.0],["2022-12-16",2.15,2.16,1.86,2.13,1852200.0],["2022-12-19",2.17,2.185,1.88,2.03,216400.0],["2022-12-20",1.99,2.03,1.86,1.87,87300.0],["2022-12-21",1.85,2.15,1.85,2.04,254600.0],["2022-12-22",2.0,2.03,1.83,1.88,131000.0],["2022-12-23",1.87,2.029,1.631,1.7,171800.0],["2022-12-27",1.69,1.81,1.48,1.53,236900.0],["2022-12-28",1.55,1.599,1.47,1.55,177700.0],["2022-12-29",1.53,1.57,1.37,1.46,465900.0],["2022-12-30",1.46,1.46,1.332,1.44,249900.0],["2023-01-03",1.5,1.53,1.35,1.44,218600.0],["2023-01-04",1.44,1.44,1.23,1.29,447400.0],["2023-01-05",1.309,1.31,1.095,1.15,461000.0],["2023-01-06",1.19,1.19,1.07,1.1,549700.0],["2023-01-09",1.13,1.18,1.02,1.05,662800.0],["2023-01-10",1.09,1.13,1.04,1.11,429500.0],["2023-01-11",1.15,1.15,1.06,1.11,297600.0],["2023-01-12",1.1,1.386,1.05,1.34,1387600.0],["2023-01-13",1.59,2.0,1.52,1.68,16851400.0],["2023-01-17",1.67,1.673,1.41,1.51,2883000.0],["2023-01-18",1.44,1.46,1.31,1.45,1744500.0],["2023-01-19",1.41,1.41,1.25,1.34,862600.0],["2023-01-20",1.32,1.33,1.21,1.3,781700.0],["2023-01-23",1.3,1.33,1.19,1.28,1272500.0],["2023-01-24",1.28,1.28,1.17,1.25,1136400.0],["2023-01-25",1.22,1.239,1.159,1.21,742600.0],["2023-01-26",1.25,1.25,1.17,1.22,633400.0],["2023-01-27",1.2,1.24,1.16,1.24,992800.0],["2023-01-30",1.25,1.26,1.13,1.16,1434200.0],["2023-01-31",1.18,1.27,1.15,1.25,1720500.0],["2023-02-01",1.25,1.25,1.12,1.22,2641900.0],["2023-02-02",1.2,1.26,1.18,1.22,2268800.0],["2023-02-03",1.22,1.6,1.18,1.58,11406200.0],["2023-02-06",1.8,1.85,1.287,1.36,17580100.0],["2023-02-07",1.3,1.33,1.16,1.25,4915700.0],["2023-02-08",1.25,1.31,1.11,1.17,4468500.0],["2023-02-09",1.18,1.2,1.06,1.09,3986800.0],["2023-02-10",1.09,1.15,1.032,1.13,2081600.0],["2023-02-13",1.15,1.15,0.972,0.998,3639200.0],["2023-02-14",0.96,0.979,0.871,0.873,3102500.0],["2023-02-15",0.92,0.92,0.88,0.89,1481000.0],["2023-02-16",0.93,0.93,0.892,0.9,1433600.0],["2023-02-17",0.927,0.95,0.901,0.941,925000.0],["2023-02-21",0.948,0.954,0.9,0.906,914900.0],["2023-02-22",0.892,0.905,0.832,0.859,1309700.0],["2023-02-23",0.87,0.879,0.74,0.814,1986800.0],["2023-02-24",0.788,0.79,0.75,0.762,830600.0],["2023-02-27",0.788,0.79,0.68,0.7,2069000.0],["2023-02-28",0.7,0.701,0.68,0.695,831300.0],["2023-03-01",0.7,0.705,0.664,0.67,1020400.0],["2023-03-02",0.671,0.7,0.67,0.7,526900.0],["2023-03-03",0.71,0.794,0.7,0.789,1188600.0],["2023-03-06",0.83,0.83,0.79,0.792,859100.0],["2023-03-07",0.77,0.78,0.722,0.737,733800.0],["2023-03-08",0.75,0.75,0.693,0.701,506000.0],["2023-03-09",0.7,0.73,0.68,0.68,560600.0],["2023-03-10",0.691,0.7,0.62,0.623,853200.0],["2023-03-13",0.611,0.64,0.6,0.605,802200.0],["2023-03-14",0.62,0.63,0.59,0.59,551600.0],["2023-03-15",0.595,0.6,0.55,0.55,729300.0],["2023-03-16",0.55,0.558,0.51,0.511,1152600.0],["2023-03-17",0.52,0.525,0.496,0.516,724300.0],["2023-03-20",0.53,0.53,0.491,0.494,594200.0],["2023-03-21",0.51,0.57,0.5,0.55,1198800.0],["2023-03-22",0.57,0.58,0.523,0.529,694700.0],["2023-03-23",0.53,0.537,0.502,0.507,595700.0],["2023-03-24",0.507,0.54,0.502,0.51,609800.0],["2023-03-27",0.53,0.53,0.502,0.513,799900.0],["2023-03-28",0.528,0.54,0.5,0.522,461400.0],["2023-03-29",0.53,0.57,0.52,0.545,680700.0],["2023-03-30",0.543,0.557,0.514,0.52,681800.0],["2023-03-31",0.53,0.68,0.52,0.664,2082200.0],["2023-04-03",0.708,0.77,0.69,0.726,1504600.0],["2023-04-04",0.73,0.82,0.681,0.778,1659600.0],["2023-04-05",0.78,0.8,0.675,0.72,981000.0],["2023-04-06",0.725,0.78,0.72,0.77,521200.0],["2023-04-10",0.81,0.87,0.791,0.85,1093500.0],["2023-04-11",0.86,0.86,0.625,0.639,4479800.0],["2023-04-12",0.648,0.668,0.63,0.633,734600.0],["2023-04-13",0.66,0.701,0.625,0.652,1444900.0],["2023-04-14",0.663,0.666,0.491,0.5,3457000.0],["2023-04-17",0.522,0.55,0.51,0.511,1589600.0],["2023-04-18",0.522,0.61,0.521,0.605,1140100.0],["2023-04-19",0.63,0.658,0.57,0.618,1192900.0],["2023-04-20",0.671,0.671,0.592,0.607,657300.0],["2023-04-21",0.6,0.624,0.535,0.56,1095200.0],["2023-04-24",0.58,0.61,0.56,0.568,732900.0],["2023-04-25",0.588,0.59,0.54,0.546,423200.0],["2023-04-26",0.564,0.57,0.49,0.499,1352200.0],["2023-04-27",0.53,0.53,0.49,0.493,1184400.0],["2023-04-28",0.481,0.51,0.48,0.497,757900.0],["2023-05-01",0.506,0.506,0.471,0.483,541600.0],["2023-05-02",0.49,0.49,0.435,0.445,1145900.0],["2023-05-03",0.47,0.479,0.455,0.46,423400.0],["2023-05-04",0.459,0.47,0.412,0.417,903800.0],["2023-05-05",0.435,0.45,0.422,0.439,475300.0],["2023-05-08",0.465,0.47,0.396,0.416,1238200.0],["2023-05-09",0.44,0.45,0.4,0.415,696900.0],["2023-05-10",0.42,0.441,0.41,0.433,728000.0],["2023-05-11",0.45,0.45,0.423,0.45,350900.0],["2023-05-12",0.437,0.45,0.413,0.413,371900.0],["2023-05-15",0.44,0.495,0.415,0.485,1218300.0],["2023-05-16",0.498,0.588,0.48,0.573,1462200.0],["2023-05-17",0.573,0.573,0.515,0.56,972600.0],["2023-05-18",0.53,0.629,0.53,0.61,1748100.0],["2023-05-19",0.576,0.576,0.48,0.484,2182200.0],["2023-05-22",0.504,1.06,0.5,1.02,46978900.0],["2023-05-23",0.939,1.1,0.815,1.01,13472400.0],["2023-05-24",0.875,1.24,0.86,1.1,12987000.0],["2023-05-25",1.3,1.43,1.03,1.25,15416600.0],["2023-05-26",1.21,1.67,1.15,1.67,16878400.0],["2023-05-30",1.69,1.72,1.15,1.41,13401600.0],["2023-05-31",1.28,1.349,1.17,1.26,4811000.0],["2023-06-01",1.27,1.68,1.25,1.51,16854900.0],["2023-06-02",1.57,1.66,1.35,1.53,5961700.0],["2023-06-05",1.54,1.965,1.421,1.77,14619700.0],["2023-06-06",1.81,2.44,1.75,2.25,20689300.0],["2023-06-07",2.331,2.68,2.025,2.07,18072700.0],["2023-06-08",2.261,2.52,2.23,2.27,13688300.0],["2023-06-09",2.38,2.44,2.1,2.26,8017100.0],["2023-06-12",2.29,2.31,1.97,2.15,5155500.0],["2023-06-13",2.23,2.27,1.81,2.09,7414500.0],["2023-06-14",1.99,2.21,1.86,1.93,3720100.0],["2023-06-15",1.86,2.08,1.81,2.0,3129800.0],["2023-06-16",2.03,2.05,1.87,1.88,2618000.0],["2023-06-20",1.91,1.99,1.65,1.86,3976200.0],["2023-06-21",1.78,1.78,1.63,1.66,2020100.0],["2023-06-22",1.62,1.65,1.47,1.58,3313700.0],["2023-06-23",1.57,1.74,1.53,1.63,1974300.0],["2023-06-26",1.61,1.9,1.56,1.82,4135700.0],["2023-06-27",1.92,2.1,1.86,2.0,4110100.0],["2023-06-28",2.02,2.339,1.98,2.25,6820200.0],["2023-06-29",2.2,2.37,2.02,2.06,4154500.0],["2023-06-30",2.14,2.187,2.07,2.09,2033600.0],["2023-07-03",2.18,2.4,2.02,2.13,4604600.0],["2023-07-05",2.115,2.35,2.02,2.2,5683200.0],["2023-07-06",2.15,2.16,1.95,1.98,3613800.0],["2023-07-07",2.02,2.079,1.85,1.86,2519700.0],["2023-07-10",1.87,1.975,1.75,1.94,2583500.0],["2023-07-11",1.95,2.11,1.92,1.97,3157100.0],["2023-07-12",2.05,2.088,1.95,1.97,2620600.0],["2023-07-13",2.01,2.63,1.96,2.63,9944500.0],["2023-07-14",2.43,2.8,2.1,2.2,10246400.0],["2023-07-17",2.23,2.68,2.18,2.57,7675700.0],["2023-07-18",2.64,3.2,2.49,2.89,17720500.0],["2023-07-19",2.99,3.18,2.62,2.91,8978500.0],["2023-07-20",2.85,2.9,2.66,2.75,3719600.0],["2023-07-21",2.8,2.87,2.36,2.41,4772400.0],["2023-07-24",2.48,2.57,2.3,2.38,2591300.0],["2023-07-25",2.37,2.479,2.11,2.27,8896700.0],["2023-07-26",2.23,2.29,2.04,2.11,4925400.0],["2023-07-27",2.2,2.35,1.86,1.91,8001300.0],["2023-07-28",1.96,2.17,1.9,2.1,9157300.0],["2023-07-31",2.09,2.219,2.042,2.1,8012700.0],["2023-08-01",2.28,2.716,2.05,2.7,42677800.0],["2023-08-02",2.54,2.54,2.1,2.25,13907700.0],["2023-08-03",2.2,2.33,2.02,2.07,9648600.0],["2023-08-04",2.1,2.14,1.91,1.94,6384700.0],["2023-08-07",1.93,1.95,1.66,1.85,7697600.0],["2023-08-08",1.71,1.78,1.55,1.76,5212500.0],["2023-08-09",1.72,1.77,1.66,1.69,3319300.0],["2023-08-10",1.65,1.71,1.47,1.48,6457900.0],["2023-08-11",1.44,1.88,1.4,1.45,12610000.0],["2023-08-14",1.51,1.66,1.47,1.59,5361100.0],["2023-08-15",1.54,1.59,1.47,1.5,3678200.0],["2023-08-16",1.49,1.5,1.33,1.38,3747900.0],["2023-08-17",1.39,1.39,1.26,1.31,2564400.0],["2023-08-18",1.24,1.39,1.23,1.37,3207600.0],["2023-08-21",1.37,1.45,1.345,1.38,2764100.0],["2023-08-22",1.4,1.42,1.22,1.25,4408300.0],["2023-08-23",1.26,1.3,1.2,1.27,3301100.0],["2023-08-24",1.32,1.32,1.155,1.17,3958200.0],["2023-08-25",1.15,1.21,1.13,1.15,3825800.0],["2023-08-28",1.14,1.15,1.07,1.1,3882300.0],["2023-08-29",1.08,1.27,1.08,1.23,5533300.0],["2023-08-30",1.21,1.25,1.14,1.19,3262300.0],["2023-08-31",1.2,1.21,1.14,1.16,1435700.0],["2023-09-01",1.13,1.18,1.1,1.12,2490400.0],["2023-09-05",1.12,1.19,1.11,1.16,4303800.0],["2023-09-06",1.15,1.21,1.04,1.06,6311600.0],["2023-09-07",1.04,1.05,1.0,1.0,2986900.0],["2023-09-08",0.994,1.0,0.861,0.911,4867500.0],["2023-09-11",0.925,1.09,0.912,1.07,2892500.0],["2023-09-12",1.07,1.125,0.97,0.988,3665700.0],["2023-09-13",1.03,1.08,1.01,1.06,2721700.0],["2023-09-14",1.08,1.12,1.049,1.07,2272000.0],["2023-09-15",1.07,1.08,1.0,1.04,2709100.0],["2023-09-18",1.04,1.05,0.961,0.964,2501000.0],["2023-09-19",0.97,1.02,0.93,0.951,1338300.0],["2023-09-20",0.94,0.982,0.91,0.924,1444700.0],["2023-09-21",0.91,0.97,0.872,0.954,2656500.0],["2023-09-22",0.97,0.99,0.905,0.91,1358400.0],["2023-09-25",0.91,0.967,0.88,0.967,1424800.0],["2023-09-26",0.95,0.98,0.93,0.94,593800.0],["2023-09-27",0.93,1.02,0.93,0.99,1646900.0],["2023-09-28",0.981,1.04,0.96,0.97,1522000.0],["2023-09-29",0.981,1.0,0.943,0.965,748400.0],["2023-10-02",0.964,0.989,0.94,0.973,699800.0],["2023-10-03",0.95,0.968,0.89,0.899,1529600.0],["2023-10-04",0.892,0.918,0.843,0.855,1644200.0],["2023-10-05",0.884,0.925,0.857,0.907,597100.0],["2023-10-06",0.89,0.982,0.89,0.982,881300.0],["2023-10-09",0.95,1.03,0.943,1.02,904200.0],["2023-10-10",1.0,1.13,0.99,1.07,2221400.0],["2023-10-11",1.095,1.16,0.972,0.981,2370900.0],["2023-10-12",0.99,1.03,0.935,0.97,971100.0],["2023-10-13",0.97,0.99,0.935,0.96,613900.0],["2023-10-16",0.95,1.02,0.95,0.99,640800.0],["2023-10-17",0.98,1.01,0.941,0.941,747700.0],["2023-10-18",0.94,0.96,0.868,0.895,985900.0],["2023-10-19",0.913,0.917,0.832,0.844,1130900.0],["2023-10-20",0.87,0.87,0.765,0.794,1316300.0],["2023-10-23",0.762,0.79,0.737,0.775,974900.0],["2023-10-24",0.755,0.82,0.752,0.787,969100.0],["2023-10-25",0.79,0.799,0.68,0.68,1702300.0],["2023-10-26",0.675,0.699,0.64,0.658,1301800.0],["2023-10-27",0.68,0.687,0.595,0.606,1085800.0],["2023-10-30",0.639,0.668,0.57,0.642,1451600.0],["2023-10-31",0.636,0.73,0.57,0.722,1218000.0],["2023-11-01",0.73,0.845,0.709,0.806,2098900.0],["2023-11-02",0.849,0.98,0.64,0.97,3961900.0],["2023-11-03",0.968,0.98,0.85,0.878,1748500.0],["2023-11-06",0.904,0.93,0.77,0.783,1554000.0],["2023-11-07",0.83,0.83,0.76,0.787,914100.0],["2023-11-08",0.805,0.92,0.771,0.858,2754100.0],["2023-11-09",0.91,0.929,0.57,0.712,3944200.0],["2023-11-10",0.73,0.73,0.65,0.72,1430000.0],["2023-11-13",0.78,0.78,0.69,0.726,942400.0],["2023-11-14",0.757,0.82,0.73,0.82,2061700.0],["2023-11-15",0.854,0.936,0.829,0.894,1895100.0],["2023-11-16",0.903,0.921,0.853,0.914,892900.0],["2023-11-17",0.865,0.9,0.84,0.859,681300.0],["2023-11-20",0.89,0.95,0.864,0.876,1146100.0],["2023-11-21",0.887,0.89,0.82,0.836,758000.0],["2023-11-22",0.85,0.86,0.777,0.785,1062800.0],["2023-11-24",0.78,0.867,0.78,0.86,648900.0],["2023-11-27",0.85,0.876,0.83,0.843,701000.0],["2023-11-28",0.845,0.859,0.801,0.828,763700.0],["2023-11-29",0.84,0.894,0.82,0.837,987900.0],["2023-11-30",0.87,0.87,0.807,0.82,644600.0],["2023-12-01",0.87,0.958,0.825,0.944,3053200.0],["2023-12-04",0.96,1.05,0.882,1.01,2808600.0],["2023-12-05",1.02,1.06,0.925,0.971,1664200.0],["2023-12-06",0.99,1.09,0.984,1.03,2184600.0],["2023-12-07",1.08,1.08,0.94,0.995,2074300.0],["2023-12-08",0.99,1.08,0.99,1.05,1217300.0],["2023-12-11",1.05,1.05,0.98,1.0,1432800.0],["2023-12-12",1.02,1.02,0.882,0.93,2255400.0],["2023-12-13",0.951,0.96,0.84,0.96,2269100.0],["2023-12-14",0.971,1.07,0.961,1.02,2734400.0],["2023-12-15",1.03,1.06,0.951,0.981,2136900.0],["2023-12-18",1.0,1.01,0.943,0.972,1253500.0],["2023-12-19",1.0,1.04,0.972,1.02,1437600.0],["2023-12-20",0.987,1.04,0.917,0.94,1642300.0],["2023-12-21",0.993,0.993,0.945,0.955,633800.0],["2023-12-22",0.98,0.98,0.893,0.923,2558600.0],["2023-12-26",0.947,0.98,0.92,0.968,1215300.0],["2023-12-27",0.95,0.98,0.931,0.97,843300.0],["2023-12-28",0.95,0.966,0.919,0.933,945500.0],["2023-12-29",0.921,0.925,0.85,0.88,2193800.0],["2024-01-02",0.88,0.882,0.82,0.822,1483800.0],["2024-01-03",0.82,0.84,0.783,0.84,1234900.0],["2024-01-04",0.846,0.876,0.815,0.876,974500.0],["2024-01-05",0.876,0.88,0.815,0.821,862600.0],["2024-01-08",0.83,0.88,0.782,0.88,1998300.0],["2024-01-09",0.88,0.88,0.84,0.848,709400.0],["2024-01-10",0.86,0.86,0.84,0.846,795800.0],["2024-01-11",0.84,0.845,0.781,0.788,1416200.0],["2024-01-12",0.792,0.815,0.74,0.76,1274800.0],["2024-01-16",0.76,0.771,0.682,0.722,1746400.0],["2024-01-17",0.7,0.735,0.685,0.708,1256100.0],["2024-01-18",0.711,0.738,0.691,0.706,898400.0],["2024-01-19",0.722,0.74,0.681,0.685,965700.0],["2024-01-22",0.723,0.8,0.723,0.783,2127400.0],["2024-01-23",0.815,0.843,0.79,0.811,768500.0],["2024-01-24",0.867,0.867,0.75,0.755,1370100.0],["2024-01-25",0.77,0.775,0.71,0.718,1158600.0],["2024-01-26",0.733,0.828,0.733,0.82,1232600.0],["2024-01-29",0.8,0.837,0.78,0.82,976100.0],["2024-01-30",0.85,0.935,0.82,0.882,3021800.0],["2024-01-31",0.88,0.932,0.825,0.845,1745100.0],["2024-02-01",0.89,0.922,0.845,0.92,1445200.0],["2024-02-02",0.92,0.97,0.881,0.969,1742500.0],["2024-02-05",0.95,0.957,0.87,0.883,1511000.0],["2024-02-06",0.885,0.966,0.88,0.957,1201700.0],["2024-02-07",0.957,1.01,0.911,0.96,1672500.0],["2024-02-08",0.92,0.96,0.9,0.93,1233000.0],["2024-02-09",0.95,1.09,0.94,1.09,2626300.0],["2024-02-12",1.2,1.5,1.19,1.35,10953400.0],["2024-02-13",1.4,1.55,1.23,1.44,7256500.0],["2024-02-14",1.58,2.08,1.51,1.85,15750700.0],["2024-02-15",2.02,2.08,1.6,1.98,10840000.0],["2024-02-16",1.82,1.93,1.66,1.74,4961900.0],["2024-02-20",2.15,2.17,1.76,2.05,18119600.0],["2024-02-21",1.93,1.95,1.77,1.82,4888700.0],["2024-02-22",1.99,2.005,1.85,1.89,5645200.0],["2024-02-23",1.92,1.94,1.67,1.79,4631400.0],["2024-02-26",1.79,1.93,1.7,1.9,4171300.0],["2024-02-27",1.94,2.11,1.71,1.88,6492900.0],["2024-02-28",1.8,2.06,1.79,1.99,7990300.0],["2024-02-29",2.02,2.05,1.83,1.85,4608400.0],["2024-03-01",1.85,1.86,1.54,1.72,7119900.0],["2024-03-04",1.73,1.73,1.29,1.43,7822800.0],["2024-03-05",1.38,1.43,1.32,1.36,3349700.0],["2024-03-06",1.49,1.7,1.44,1.6,7270100.0],["2024-03-07",1.67,1.9,1.58,1.84,8225500.0],["2024-03-08",1.87,2.02,1.76,1.87,8002500.0],["2024-03-11",1.89,1.95,1.77,1.84,2991500.0],["2024-03-12",1.89,2.24,1.82,2.21,9923800.0],["2024-03-13",2.19,2.44,2.08,2.17,9709100.0],["2024-03-14",2.22,2.23,2.01,2.06,4499500.0],["2024-03-15",2.05,2.13,1.93,2.08,3309500.0],["2024-03-18",2.14,2.42,2.1,2.35,7047300.0],["2024-03-19",2.23,2.26,2.03,2.17,4890000.0],["2024-03-20",2.2,2.3,1.92,2.05,5505700.0],["2024-03-21",2.13,2.175,1.85,1.9,4262600.0],["2024-03-22",1.89,2.05,1.86,1.94,3348500.0],["2024-03-25",2.04,2.16,1.97,2.08,4525900.0],["2024-03-26",2.12,2.15,1.92,1.95,3548800.0],["2024-03-27",2.0,2.12,1.94,2.1,4125700.0],["2024-03-28",1.88,2.11,1.86,2.04,5934600.0],["2024-04-01",2.03,2.2,1.93,1.99,4201900.0],["2024-04-02",1.92,1.92,1.79,1.84,5312500.0],["2024-04-03",1.85,2.0,1.8,1.97,3225400.0],["2024-04-04",1.98,2.13,1.94,2.0,4362700.0],["2024-04-05",1.99,2.0,1.87,1.88,2321300.0],["2024-04-08",1.96,1.98,1.81,1.85,3524200.0],["2024-04-09",1.89,1.93,1.83,1.87,2050700.0],["2024-04-10",1.84,1.865,1.76,1.82,2682900.0],["2024-04-11",1.84,1.84,1.64,1.71,4293900.0],["2024-04-12",1.7,1.7,1.58,1.63,3060000.0],["2024-04-15",1.61,1.63,1.53,1.58,2766300.0],["2024-04-16",1.56,1.75,1.52,1.73,2904500.0],["2024-04-17",1.69,1.809,1.62,1.67,2510100.0],["2024-04-18",1.7,1.78,1.652,1.67,2103000.0],["2024-04-19",1.67,1.7,1.52,1.59,2902400.0],["2024-04-22",1.58,1.643,1.439,1.51,4779100.0],["2024-04-23",1.54,1.68,1.485,1.55,3371900.0],["2024-04-24",1.59,1.64,1.46,1.52,3397500.0],["2024-04-25",1.46,1.53,1.44,1.48,2210500.0],["2024-04-26",1.47,1.52,1.4,1.44,3535300.0],["2024-04-29",1.46,1.52,1.38,1.44,3900100.0],["2024-04-30",1.42,1.43,1.28,1.37,3253500.0],["2024-05-01",1.37,1.44,1.335,1.41,2622400.0],["2024-05-02",1.43,1.45,1.34,1.45,1643700.0],["2024-05-03",1.47,1.52,1.37,1.4,3446600.0],["2024-05-06",1.44,1.53,1.37,1.41,4456100.0],["2024-05-07",1.45,1.45,1.35,1.38,2355100.0],["2024-05-08",1.39,1.405,1.3,1.36,2119400.0],["2024-05-09",1.35,1.35,1.29,1.31,1983100.0],["2024-05-10",1.405,1.42,1.26,1.3,3869000.0],["2024-05-13",1.27,1.44,1.23,1.37,4672600.0],["2024-05-14",1.41,1.501,1.33,1.4,3977500.0],["2024-05-15",1.43,1.43,1.305,1.33,3751100.0],["2024-05-16",1.35,1.36,1.27,1.29,2187100.0],["2024-05-17",1.3,1.325,1.24,1.3,1974200.0],["2024-05-20",1.3,1.31,1.25,1.31,1831400.0],["2024-05-21",1.31,1.31,1.21,1.24,2268800.0],["2024-05-22",1.24,1.3,1.23,1.23,1758500.0],["2024-05-23",1.27,1.27,1.15,1.17,3084400.0],["2024-05-24",1.18,1.22,1.155,1.22,1906000.0],["2024-05-28",1.27,1.42,1.25,1.4,6791500.0],["2024-05-29",1.55,1.669,1.38,1.42,12728300.0],["2024-05-30",1.48,1.49,1.33,1.37,3573500.0],["2024-05-31",1.37,1.38,1.29,1.35,2083700.0],["2024-06-03",1.37,1.41,1.29,1.32,2101000.0],["2024-06-04",1.32,1.32,1.24,1.29,2521600.0],["2024-06-05",1.28,1.29,1.2,1.28,3060200.0],["2024-06-06",1.25,1.29,1.18,1.2,4030600.0],["2024-06-07",1.18,1.21,1.13,1.16,2677900.0],["2024-06-10",1.18,1.22,1.17,1.2,1923500.0],["2024-06-11",1.2,1.21,1.15,1.16,1551600.0],["2024-06-12",1.17,1.2,1.15,1.16,2717800.0],["2024-06-13",1.16,1.17,1.095,1.1,3316900.0],["2024-06-14",1.12,1.19,1.105,1.14,2177600.0],["2024-06-17",1.18,1.22,1.15,1.19,4915400.0],["2024-06-18",1.22,1.24,1.16,1.16,3084600.0],["2024-06-20",1.19,1.24,1.13,1.14,5137200.0],["2024-06-21",1.15,1.22,1.11,1.16,6040100.0],["2024-06-24",1.19,1.22,1.13,1.13,2239400.0],["2024-06-25",1.16,1.17,1.07,1.09,3421300.0],["2024-06-26",1.1,1.1,1.04,1.06,3603900.0],["2024-06-27",1.06,1.15,1.04,1.15,3593200.0],["2024-06-28",1.17,1.2,1.12,1.14,18228000.0],["2024-07-01",1.16,1.16,1.06,1.08,1727300.0],["2024-07-02",1.08,1.13,1.05,1.11,1839500.0],["2024-07-03",1.09,1.12,1.06,1.1,2793500.0],["2024-07-05",1.11,1.12,1.07,1.1,1548600.0],["2024-07-08",1.12,1.305,1.12,1.24,7712800.0],["2024-07-09",1.26,1.28,1.1,1.12,5186200.0],["2024-07-10",1.14,1.22,1.1,1.22,5379600.0],["2024-07-11",1.26,1.34,1.14,1.18,8349500.0],["2024-07-12",1.21,1.245,1.15,1.21,6406700.0],["2024-07-15",1.23,1.4,1.2,1.33,8747600.0],["2024-07-16",1.36,1.37,1.23,1.27,6989000.0],["2024-07-17",1.26,1.27,1.12,1.15,7757300.0],["2024-07-18",1.19,1.19,1.06,1.07,5385500.0],["2024-07-19",1.07,1.07,1.01,1.02,5442700.0],["2024-07-22",1.06,1.06,0.97,1.01,5617400.0],["2024-07-23",1.01,1.13,1.0,1.08,3805600.0],["2024-07-24",1.04,1.05,0.97,0.98,6491400.0],["2024-07-25",0.995,1.05,0.98,1.03,2722300.0],["2024-07-26",1.02,1.04,0.955,0.99,6149000.0],["2024-07-29",1.02,1.06,0.982,0.99,2826200.0],["2024-07-30",1.02,1.02,0.955,0.955,2732400.0],["2024-07-31",0.97,1.04,0.96,1.0,2424900.0],["2024-08-01",1.0,1.01,0.951,0.966,2806400.0],["2024-08-02",0.939,0.95,0.847,0.941,4199900.0],["2024-08-05",0.808,0.903,0.808,0.861,4213300.0],["2024-08-06",0.893,0.899,0.85,0.87,2525400.0],["2024-08-07",0.9,0.91,0.808,0.81,3592300.0],["2024-08-08",0.78,0.865,0.751,0.8,3642300.0],["2024-08-09",0.83,0.852,0.781,0.842,1853900.0],["2024-08-12",0.845,0.921,0.845,0.881,2371100.0],["2024-08-13",0.9,0.98,0.885,0.948,3361900.0],["2024-08-14",0.99,0.998,0.89,0.899,3242500.0],["2024-08-15",0.929,0.948,0.903,0.939,1582000.0],["2024-08-16",0.94,0.979,0.911,0.93,1780200.0],["2024-08-19",0.915,0.938,0.89,0.927,2486100.0],["2024-08-20",0.948,1.01,0.92,0.949,2697900.0],["2024-08-21",0.977,1.11,0.955,1.07,6884500.0],["2024-08-22",1.11,1.11,1.03,1.07,3569100.0],["2024-08-23",1.08,1.08,1.01,1.07,3496700.0],["2024-08-26",1.07,1.07,0.99,1.0,2679000.0],["2024-08-27",0.999,1.01,0.965,0.991,2103400.0],["2024-08-28",0.98,0.998,0.941,0.952,2353600.0],["2024-08-29",0.98,1.04,0.98,1.0,2765500.0],["2024-08-30",1.02,1.03,0.96,1.01,2456100.0],["2024-09-03",1.01,1.01,0.924,0.941,1802100.0],["2024-09-04",0.95,0.969,0.91,0.929,1147500.0],["2024-09-05",0.91,0.963,0.91,0.922,1232200.0],["2024-09-06",0.92,0.94,0.86,0.88,2198000.0],["2024-09-09",0.872,0.9,0.8,0.843,4069100.0],["2024-09-10",0.851,0.94,0.85,0.936,2172700.0],["2024-09-11",0.94,1.01,0.915,0.997,2186900.0],["2024-09-12",1.0,1.01,0.969,1.0,1637100.0],["2024-09-13",1.02,1.03,0.99,1.01,1773200.0],["2024-09-16",0.99,1.0,0.966,0.983,1165600.0],["2024-09-17",0.98,1.01,0.98,0.998,1245700.0],["2024-09-18",1.0,1.02,0.966,0.966,1219700.0],["2024-09-19",0.995,1.01,0.96,0.96,1326200.0],["2024-09-20",0.97,0.985,0.927,0.927,5312800.0],["2024-09-23",0.94,0.948,0.9,0.9,1984100.0],["2024-09-24",0.9,0.96,0.9,0.94,1431700.0],["2024-09-25",0.96,0.999,0.948,0.952,1229200.0],["2024-09-26",0.969,0.984,0.933,0.98,1229300.0],["2024-09-27",1.0,1.07,0.996,1.03,4737100.0],["2024-09-30",1.02,1.03,0.97,0.983,2693800.0],["2024-10-01",0.98,1.0,0.912,0.92,2478900.0],["2024-10-02",0.925,0.944,0.904,0.918,1305800.0],["2024-10-03",0.935,0.948,0.903,0.92,1248900.0],["2024-10-04",0.93,1.01,0.928,1.0,2440700.0],["2024-10-07",1.0,1.0,0.93,0.96,2095300.0],["2024-10-08",0.95,0.985,0.911,0.916,2886300.0],["2024-10-09",0.911,0.933,0.9,0.912,1904600.0],["2024-10-10",0.902,0.91,0.872,0.893,2033600.0],["2024-10-11",0.88,0.989,0.875,0.97,4384900.0],["2024-10-14",0.982,1.03,0.98,1.01,4287800.0],["2024-10-15",1.0,1.01,0.983,0.998,1781900.0],["2024-10-16",0.99,1.11,0.982,1.04,10529700.0],["2024-10-17",1.07,1.08,1.01,1.04,4699000.0],["2024-10-18",1.05,1.21,1.03,1.17,13411400.0],["2024-10-21",1.21,1.29,1.15,1.21,14490400.0],["2024-10-22",1.23,1.28,1.12,1.2,6530700.0],["2024-10-23",1.19,1.39,1.15,1.19,13359600.0],["2024-10-24",1.25,1.35,1.1,1.14,13575800.0],["2024-10-25",1.16,1.19,1.04,1.04,11457900.0],["2024-10-28",1.07,1.2,1.04,1.2,10079500.0],["2024-10-29",1.24,1.25,1.12,1.14,8068100.0],["2024-10-30",1.11,1.19,1.09,1.13,5299600.0],["2024-10-31",1.16,1.17,1.03,1.06,7978800.0],["2024-11-01",1.08,1.11,1.03,1.04,4375600.0],["2024-11-04",1.05,1.05,0.975,0.999,6180900.0],["2024-11-05",1.001,1.09,0.99,1.09,3740500.0],["2024-11-06",1.15,1.16,1.09,1.13,4729300.0],["2024-11-07",1.13,1.47,1.128,1.46,21157400.0],["2024-11-08",1.44,1.6,1.39,1.6,16819400.0],["2024-11-11",1.74,1.79,1.47,1.63,13489500.0],["2024-11-12",1.59,1.68,1.49,1.54,7801400.0],["2024-11-13",1.57,1.95,1.555,1.78,21722400.0],["2024-11-14",1.76,2.15,1.6,1.87,34690000.0],["2024-11-15",1.84,1.86,1.57,1.64,13244500.0],["2024-11-18",1.66,1.67,1.415,1.44,12495700.0],["2024-11-19",1.45,1.63,1.435,1.49,11297700.0],["2024-11-20",1.54,1.76,1.53,1.67,21536500.0],["2024-11-21",1.81,2.04,1.71,1.97,33057500.0],["2024-11-22",2.24,3.0,1.97,2.93,84835600.0],["2024-11-25",3.42,3.77,2.7,2.89,103614200.0],["2024-11-26",2.7,2.93,2.52,2.7,32246000.0],["2024-11-27",2.89,2.93,2.6,2.74,22772500.0],["2024-11-29",2.82,3.2,2.74,3.02,32853500.0],["2024-12-02",3.24,3.29,2.71,2.76,31240300.0],["2024-12-03",2.68,3.005,2.5,2.99,24919200.0],["2024-12-04",3.1,3.315,2.9,2.97,28456700.0],["2024-12-05",3.02,4.17,2.88,3.77,62069800.0],["2024-12-06",4.04,5.22,3.86,5.06,85840800.0],["2024-12-09",5.26,5.33,4.43,4.65,72783700.0],["2024-12-10",4.61,5.38,4.59,4.68,88653500.0],["2024-12-11",4.95,4.98,3.75,4.12,86306300.0],["2024-12-12",4.3,4.63,3.82,3.91,59150500.0],["2024-12-13",3.97,5.09,3.71,5.0,81275200.0],["2024-12-16",5.1,7.7,4.84,7.23,163895300.0],["2024-12-17",8.09,9.42,7.23,8.4,174215700.0],["2024-12-18",8.15,10.5,8.0,8.96,214157600.0],["2024-12-19",9.29,9.38,5.91,6.37,121957200.0],["2024-12-20",5.87,7.88,5.6,6.44,124421900.0],["2024-12-23",8.02,8.51,7.07,8.15,103120900.0],["2024-12-24",8.12,8.55,7.66,7.95,51465200.0],["2024-12-26",7.92,9.935,7.64,9.9,100549100.0],["2024-12-27",10.14,11.41,9.11,9.91,118973800.0],["2024-12-30",9.165,9.89,8.4,9.3,57614800.0],["2024-12-31",9.155,9.4,8.25,8.4,40526800.0],["2025-01-02",8.5,9.68,7.8,9.61,64221800.0],["2025-01-03",9.11,10.15,8.83,9.14,64675700.0],["2025-01-06",9.17,10.45,8.95,10.21,92763400.0],["2025-01-07",10.44,10.58,9.05,9.55,65469300.0],["2025-01-08",6.58,6.79,4.65,6.1,181898500.0],["2025-01-10",6.34,6.76,5.72,5.77,88877100.0],["2025-01-13",4.66,4.96,3.74,3.83,107285700.0],["2025-01-14",4.14,4.86,4.02,4.73,141530500.0],["2025-01-15",5.96,6.35,5.3,5.79,203553100.0],["2025-01-16",5.985,6.44,5.605,5.81,163483400.0],["2025-01-17",5.73,6.02,5.23,5.27,76532800.0],["2025-01-21",5.4,6.33,5.38,6.29,133545800.0],["2025-01-22",6.995,7.11,6.11,6.25,126921000.0],["2025-01-23",6.1,6.75,5.91,6.03,87202200.0],["2025-01-24",6.21,7.105,6.08,6.09,139128900.0],["2025-01-27",5.8,5.97,5.22,5.58,75835800.0],["2025-01-28",5.88,5.93,5.415,5.74,43429500.0],["2025-01-29",5.72,5.92,5.39,5.52,41669900.0],["2025-01-30",5.67,6.035,5.54,5.64,55033200.0],["2025-01-31",5.69,6.39,5.66,5.94,74827900.0],["2025-02-03",5.63,5.89,5.36,5.76,55077100.0],["2025-02-04",5.94,6.26,5.62,5.78,67457500.0],["2025-02-05",5.85,6.47,5.65,6.26,85371700.0],["2025-02-06",6.45,6.66,5.92,5.99,57790100.0],["2025-02-07",6.05,6.34,5.71,5.81,59278500.0],["2025-02-10",5.79,6.07,5.53,5.83,44651100.0],["2025-02-11",5.79,5.85,5.31,5.33,36863700.0],["2025-02-12",5.38,6.11,5.31,6.04,63679600.0],["2025-02-13",6.21,6.64,6.05,6.5,69538700.0],["2025-02-14",6.56,6.8,6.325,6.37,52173900.0],["2025-02-18",6.389,6.389,5.73,6.04,53948900.0],["2025-02-19",6.02,7.02,5.84,6.54,97749500.0],["2025-02-20",7.269,7.48,6.64,7.39,110757000.0],["2025-02-21",7.71,8.218,7.13,7.25,93361300.0],["2025-02-24",7.265,7.27,6.25,6.41,70149600.0],["2025-02-25",6.37,6.4,5.7,5.92,48772600.0],["2025-02-26",6.15,6.59,6.05,6.14,44114700.0],["2025-02-27",6.225,6.32,5.53,5.56,45187000.0],["2025-02-28",5.48,5.86,5.34,5.48,45677400.0],["2025-03-03",5.58,5.77,4.8,4.9,49860300.0],["2025-03-04",4.47,5.52,4.45,5.32,49283200.0],["2025-03-05",5.36,5.6,5.12,5.6,33082100.0],["2025-03-06",5.275,5.71,5.14,5.23,37526300.0],["2025-03-07",5.17,5.55,4.96,5.18,44347800.0],["2025-03-10",5.01,5.05,4.49,4.63,31687100.0],["2025-03-11",4.69,5.4,4.57,5.38,39851400.0],["2025-03-12",5.635,6.39,5.335,5.82,72826400.0],["2025-03-13",6.06,7.12,6.04,6.91,130890800.0],["2025-03-14",7.7,10.2,7.62,10.15,261242300.0],["2025-03-17",10.91,11.95,10.23,11.18,210060700.0],["2025-03-18",10.08,11.5,9.48,10.8,154983100.0],["2025-03-19",10.94,11.16,9.81,10.6,90270400.0],["2025-03-20",10.3,11.25,8.27,8.69,177537300.0],["2025-03-21",8.26,9.02,8.16,8.36,97399500.0],["2025-03-24",8.9,9.35,8.35,8.72,95463800.0],["2025-03-25",8.58,8.96,8.08,8.78,74683700.0],["2025-03-26",8.8,9.22,8.08,8.27,63092700.0],["2025-03-27",8.13,8.385,7.85,8.06,41950700.0],["2025-03-28",7.955,7.997,7.25,7.58,35371300.0],["2025-03-31",7.21,7.73,7.11,7.6,33569700.0],["2025-04-01",7.915,8.09,7.2,7.42,48534100.0],["2025-04-02",7.27,7.77,7.23,7.34,41379700.0],["2025-04-03",6.79,7.229,6.75,7.16,32929500.0],["2025-04-04",6.88,6.97,6.14,6.34,33922700.0],["2025-04-07",5.88,6.94,5.77,6.6,41532700.0],["2025-04-08",7.14,7.14,5.985,6.22,37647400.0],["2025-04-09",6.27,7.34,6.06,7.2,54243000.0],["2025-04-10",7.02,7.38,6.81,7.2,35572900.0],["2025-04-11",7.28,7.595,7.02,7.25,30852300.0],["2025-04-14",7.57,7.77,6.94,7.02,26773100.0],["2025-04-15",7.02,7.15,6.815,6.92,16044900.0],["2025-04-16",6.7,6.75,6.27,6.44,25981300.0],["2025-04-17",6.51,6.645,6.3,6.42,14213000.0],["2025-04-21",6.25,6.31,5.97,6.24,14851200.0],["2025-04-22",6.37,6.37,6.17,6.25,15420800.0],["2025-04-23",6.745,7.4,6.68,7.13,40330400.0],["2025-04-24",7.2,7.64,7.16,7.35,27966200.0],["2025-04-25",7.35,7.67,7.07,7.53,38229300.0],["2025-04-28",7.76,8.14,7.28,7.37,29948200.0],["2025-04-29",7.385,7.475,6.9,7.0,31713100.0],["2025-04-30",6.68,6.93,6.52,6.91,20294500.0],["2025-05-01",7.01,7.138,6.84,6.98,20359700.0],["2025-05-02",7.09,7.95,7.09,7.91,43342400.0],["2025-05-05",7.71,7.84,7.255,7.28,22910300.0],["2025-05-06",7.1,7.25,6.88,7.23,18169600.0],["2025-05-07",7.12,7.17,6.82,6.89,20478500.0],["2025-05-08",8.67,10.89,7.71,10.42,228913500.0],["2025-05-09",9.85,11.685,9.83,11.09,161687800.0],["2025-05-12",11.79,11.84,10.6,10.72,76561800.0],["2025-05-13",11.03,11.544,10.36,10.73,57341600.0],["2025-05-14",10.94,11.64,10.6,11.08,84236500.0],["2025-05-15",11.0,12.49,10.6,11.03,112938800.0],["2025-05-16",11.32,12.66,11.32,12.25,112473800.0],["2025-05-19",12.52,13.44,11.89,13.15,113476200.0],["2025-05-20",15.34,17.59,14.6,16.56,308820200.0],["2025-05-21",17.3,17.8,15.1,15.36,224491900.0],["2025-05-22",15.38,19.52,15.08,19.04,243312700.0],["2025-05-23",17.905,19.765,17.6,18.8,148871900.0],["2025-05-27",19.28,19.43,16.92,17.55,113782100.0],["2025-05-28",16.995,17.935,16.86,17.55,62298400.0],["2025-05-29",17.59,18.03,16.21,16.27,66699900.0],["2025-05-30",15.67,16.45,15.47,16.33,68710500.0],["2025-06-02",16.235,17.405,15.15,17.11,64920400.0],["2025-06-03",17.295,17.7,16.68,17.68,60196400.0],["2025-06-04",17.42,18.2,17.15,17.82,56340400.0],["2025-06-05",17.53,17.664,16.09,16.47,65927500.0],["2025-06-06",16.61,18.79,16.26,18.62,82618000.0],["2025-06-09",18.88,18.91,17.66,17.95,57044300.0],["2025-06-10",18.005,18.95,16.86,16.93,64100900.0],["2025-06-11",17.44,17.71,16.17,16.53,86552100.0],["2025-06-12",16.59,17.0,15.77,15.88,49982500.0],["2025-06-13",15.34,15.66,14.84,15.17,41618700.0],["2025-06-16",15.5,16.79,15.46,16.0,59371500.0],["2025-06-17",15.99,16.1,15.02,15.55,39546600.0],["2025-06-18",15.74,16.25,15.19,15.71,52611100.0],["2025-06-20",15.97,16.145,15.48,15.65,55758400.0],["2025-06-23",15.02,15.35,14.212,14.94,46541800.0],["2025-06-24",15.28,15.36,14.7,14.97,33442500.0],["2025-06-25",15.08,15.44,14.16,14.18,30993700.0],["2025-06-26",14.17,14.415,13.95,14.06,38744600.0],["2025-06-27",14.1,14.4,13.57,14.02,62783400.0],["2025-06-30",14.12,14.77,13.83,14.64,38372500.0],["2025-07-01",15.2,15.32,14.29,14.82,54151500.0],["2025-07-02",15.125,16.08,14.76,15.98,62915400.0],["2025-07-03",16.21,16.83,16.105,16.79,29876900.0],["2025-07-07",16.71,17.17,15.936,16.76,35884400.0],["2025-07-08",16.99,17.54,15.96,15.99,37366700.0],["2025-07-09",16.369,17.06,15.69,16.39,39291400.0],["2025-07-10",16.375,16.6,15.93,16.01,28330000.0],["2025-07-11",15.86,16.05,14.76,14.81,30063500.0],["2025-07-14",15.08,15.88,14.89,15.83,28069700.0],["2025-07-15",15.91,16.27,15.51,16.15,31591700.0],["2025-07-16",16.3,16.98,15.72,16.91,50935200.0],["2025-07-17",17.18,19.53,17.1,19.24,101936700.0],["2025-07-18",18.85,19.07,17.88,18.89,52081800.0],["2025-07-21",19.449,20.56,18.37,18.39,81623600.0],["2025-07-22",18.38,18.38,16.78,17.59,43194500.0],["2025-07-23",18.3,20.47,18.06,20.3,77379100.0],["2025-07-24",19.64,20.47,19.41,19.76,49987900.0],["2025-07-25",19.7,19.75,18.73,18.87,31470200.0],["2025-07-28",19.3,19.44,17.81,18.35,34377600.0],["2025-07-29",18.82,19.24,17.64,17.67,30091000.0],["2025-07-30",17.92,18.465,16.77,17.06,37283200.0],["2025-07-31",17.61,18.588,17.19,17.19,37839200.0],["2025-08-01",16.51,17.04,16.11,16.38,31626300.0],["2025-08-04",16.76,17.42,16.35,17.18,33087300.0],["2025-08-05",17.72,19.17,17.49,18.3,58268200.0],["2025-08-06",18.56,18.61,17.41,17.58,38888500.0],["2025-08-07",17.0,17.92,16.56,17.17,65506200.0],["2025-08-08",17.13,17.77,16.565,16.9,44646000.0],["2025-08-11",17.0,18.2,16.81,17.37,43714700.0],["2025-08-12",17.47,18.59,16.94,18.51,46380900.0],["2025-08-13",18.65,19.088,17.76,18.65,52175600.0],["2025-08-14",18.25,18.54,17.44,18.18,42780100.0],["2025-08-15",17.76,17.895,16.52,17.01,45627500.0],["2025-08-18",16.995,17.07,16.23,16.56,27337500.0],["2025-08-19",16.52,16.6,15.245,15.32,33392300.0],["2025-08-20",15.3,15.46,14.2,15.06,36855000.0],["2025-08-21",15.0,15.025,14.57,14.81,24222500.0],["2025-08-22",14.74,15.62,14.425,15.54,31682500.0],["2025-08-25",15.42,15.44,14.76,15.02,21415500.0],["2025-08-26",15.03,15.545,14.98,15.45,23348100.0],["2025-08-27",15.33,15.81,15.07,15.23,26923500.0],["2025-08-28",15.43,16.29,15.4,15.92,32742500.0],["2025-08-29",15.98,15.99,15.46,15.62,20006700.0],["2025-09-02",15.155,15.86,14.78,15.85,29039700.0],["2025-09-03",15.8,16.12,15.18,15.3,32108000.0],["2025-09-04",15.47,15.81,14.88,15.29,27518900.0],["2025-09-05",15.46,15.96,14.9,15.37,32925300.0],["2025-09-08",15.505,15.75,15.23,15.42,22874700.0],["2025-09-09",15.45,16.24,15.28,16.15,34180600.0],["2025-09-10",16.2,16.42,15.87,16.04,29141700.0],["2025-09-11",16.11,16.72,15.958,16.52,38787000.0],["2025-09-12",16.67,17.98,16.54,17.76,59652400.0],["2025-09-15",17.7,18.58,17.26,18.32,44351300.0],["2025-09-16",18.375,19.18,17.9,18.98,39742600.0],["2025-09-17",18.98,22.85,18.93,22.54,126852200.0],["2025-09-18",22.87,24.85,22.34,24.02,80856500.0],["2025-09-19",23.32,27.329,23.32,26.88,102188600.0],["2025-09-22",24.49,26.26,22.84,25.67,69773500.0],["2025-09-23",25.88,27.99,25.6,27.52,66448000.0],["2025-09-24",28.44,29.18,26.36,27.72,66549300.0],["2025-09-25",26.015,27.325,24.62,26.34,65488800.0],["2025-09-26",26.35,28.5,26.02,26.76,60598600.0],["2025-09-29",27.02,28.57,24.97,25.31,68895900.0],["2025-09-30",24.94,25.475,23.671,24.71,46242400.0],["2025-10-01",24.39,25.82,23.91,25.63,43929500.0],["2025-10-02",26.2,29.61,26.03,29.21,72187900.0],["2025-10-03",30.6,33.28,29.95,32.7,89971300.0],["2025-10-06",32.01,36.417,31.85,35.02,74825300.0],["2025-10-07",36.96,37.9,33.85,35.72,90346500.0],["2025-10-08",36.12,39.55,32.51,34.25,83873300.0],["2025-10-09",34.7,36.64,33.6,35.07,66185800.0],["2025-10-10",35.68,35.84,32.49,33.02,58521700.0],["2025-10-13",34.28,41.97,32.62,40.62,89082800.0],["2025-10-14",40.52,45.3,38.1,43.06,73334900.0],["2025-10-15",46.4,46.75,41.22,44.78,77600000.0],["2025-10-16",44.7,45.13,39.63,40.46,55798000.0],["2025-10-17",38.5,39.47,36.06,38.33,45679700.0],["2025-10-20",39.52,39.68,33.52,34.4,43951100.0],["2025-10-21",33.62,33.98,31.12,32.19,40668800.0],["2025-10-22",30.11,31.31,26.37,27.29,79629000.0],["2025-10-23",32.6,33.43,29.66,31.06,114387700.0],["2025-10-24",33.195,35.19,32.3,32.65,67661000.0],["2025-10-27",33.99,37.28,33.23,35.04,65054300.0],["2025-10-28",35.295,36.57,31.85,32.0,64548500.0],["2025-10-29",32.475,34.65,32.0,34.26,47219200.0],["2025-10-30",32.91,36.79,32.45,36.11,44418000.0],["2025-10-31",35.99,37.435,35.055,37.06,37846600.0],["2025-11-03",37.42,37.62,31.96,33.09,46622300.0],["2025-11-04",31.015,32.53,29.44,29.74,36463800.0],["2025-11-05",30.56,31.63,29.32,31.02,31994700.0],["2025-11-06",30.495,30.69,28.13,28.39,41880600.0],["2025-11-07",27.43,29.72,26.42,29.5,50592500.0],["2025-11-10",30.11,31.6,28.5,29.37,43657600.0],["2025-11-11",28.8,30.02,27.5,28.99,33365000.0],["2025-11-12",28.82,29.57,26.11,26.4,38942500.0],["2025-11-13",25.48,25.5,22.94,23.39,48629100.0],["2025-11-14",21.58,24.99,21.47,23.61,51216000.0],["2025-11-17",23.23,23.928,22.19,22.83,30044500.0],["2025-11-18",22.22,23.448,21.84,22.93,27543900.0],["2025-11-19",23.16,24.44,22.88,23.44,35536600.0],["2025-11-20",23.97,24.69,20.355,20.51,40990900.0],["2025-11-21",20.4,20.75,18.545,20.41,40891200.0],["2025-11-24",20.52,23.34,20.45,23.11,29743200.0],["2025-11-25",22.486,22.91,21.55,22.59,23805700.0],["2025-11-26",22.69,22.98,22.0,22.41,21619800.0],["2025-11-28",22.75,22.955,22.22,22.67,9462200.0],["2025-12-01",22.01,22.245,21.32,21.42,17144100.0],["2025-12-02",21.565,22.905,21.42,22.5,19819500.0],["2025-12-03",22.86,25.285,22.34,25.08,39960600.0],["2025-12-04",25.045,28.9,24.7,28.73,51972400.0],["2025-12-05",28.57,28.88,26.2,27.0,38125400.0],["2025-12-08",27.92,29.15,26.64,28.44,37694900.0],["2025-12-09",27.77,28.76,27.13,28.33,22038400.0],["2025-12-10",28.18,28.578,26.72,26.8,33280200.0],["2025-12-11",27.05,28.49,25.61,27.98,31277600.0],["2025-12-12",27.58,28.13,25.22,26.1,33270300.0],["2025-12-15",26.4,26.63,23.57,23.74,29874900.0],["2025-12-16",23.94,25.59,23.85,25.52,26119400.0],["2025-12-17",26.0,27.29,23.77,23.8,29361400.0],["2025-12-18",24.9,25.84,24.22,24.89,27194000.0],["2025-12-19",25.42,27.06,25.245,26.82,31921800.0],["2025-12-22",27.66,32.39,27.62,32.19,63115300.0],["2025-12-23",30.61,31.88,28.65,29.12,44702400.0],["2025-12-24",29.65,29.678,26.94,27.52,23483300.0],["2025-12-26",27.5,27.5,24.765,25.29,33560800.0],["2025-12-29",25.34,26.76,25.07,26.15,32343500.0],["2025-12-30",26.545,27.49,26.02,26.25,36398100.0],["2025-12-31",26.16,27.43,26.03,26.15,36165200.0],["2026-01-02",26.945,28.35,25.43,28.13,48405500.0],["2026-01-05",28.655,31.33,27.72,30.64,46044200.0],["2026-01-06",30.59,31.38,29.34,31.27,35312000.0],["2026-01-07",31.1,32.155,30.09,30.2,36716200.0],["2026-01-08",29.865,30.477,28.65,29.28,38675900.0],["2026-01-09",29.77,31.14,28.07,28.11,46765200.0],["2026-01-12",28.04,28.84,27.525,28.8,31966600.0],["2026-01-13",29.15,29.73,27.86,28.82,32819500.0],["2026-01-14",28.44,30.18,27.51,30.15,40175100.0],["2026-01-15",30.48,31.36,28.71,28.72,43686800.0],["2026-01-16",29.05,30.13,28.27,28.83,40594500.0],["2026-01-20",27.57,28.48,25.935,27.04,51361500.0],["2026-01-21",27.57,28.15,24.742,26.04,44408500.0],["2026-01-22",26.62,27.59,25.87,27.43,38665300.0],["2026-01-23",26.95,27.2,25.233,25.63,38070400.0],["2026-01-26",25.6,26.029,23.445,23.75,29293800.0],["2026-01-27",24.74,24.98,23.79,24.69,41609400.0],["2026-01-28",24.75,25.69,24.525,24.97,32934200.0],["2026-01-29",24.5,25.025,22.47,23.22,33098100.0],["2026-01-30",23.03,23.15,20.7,21.22,31259700.0],["2026-02-02",21.52,21.55,20.03,20.97,28695300.0],["2026-02-03",21.54,21.57,20.21,21.4,31950300.0],["2026-02-04",21.33,21.33,18.781,20.11,32054000.0],["2026-02-05",19.33,19.62,16.92,17.21,36687700.0],["2026-02-06",17.9,20.98,17.84,20.72,38840200.0],["2026-02-09",20.42,21.34,20.02,21.21,23651800.0],["2026-02-10",20.78,21.519,20.42,20.44,18640900.0],["2026-02-11",20.756,20.756,18.73,19.64,27294900.0],["2026-02-12",19.59,19.74,18.452,18.82,23670500.0],["2026-02-13",19.065,20.07,18.466,19.67,23824100.0],["2026-02-17",19.1,19.3,17.81,18.44,25351500.0],["2026-02-18",18.59,19.62,18.035,19.07,21493800.0],["2026-02-19",18.62,19.49,18.37,19.38,19676400.0],["2026-02-20",18.92,19.36,17.825,18.06,26616400.0],["2026-02-23",17.57,18.36,17.41,18.05,18540200.0],["2026-02-24",17.83,18.875,17.68,18.66,19842700.0],["2026-02-25",18.98,19.81,18.65,19.65,25594900.0],["2026-02-26",20.67,21.7,19.72,20.14,43719200.0],["2026-02-27",19.415,19.5,17.652,18.78,27470100.0],["2026-03-02",17.94,18.965,17.83,18.94,18583400.0],["2026-03-03",18.26,18.71,17.46,18.24,20868200.0],["2026-03-04",18.47,19.07,18.18,18.91,19013100.0],["2026-03-05",18.59,18.855,17.26,18.83,33151100.0],["2026-03-06",18.23,19.61,18.23,18.59,27228600.0],["2026-03-09",18.13,19.1,17.48,19.04,26090500.0],["2026-03-10",19.27,19.52,18.662,18.76,21613900.0],["2026-03-11",18.79,19.47,18.45,18.91,18330000.0],["2026-03-12",18.54,18.79,17.67,17.83,23983200.0],["2026-03-13",18.12,18.69,17.43,17.55,20995900.0],["2026-03-16",17.98,18.42,17.12,17.46,25472600.0],["2026-03-17",17.49,17.745,17.11,17.47,17508600.0],["2026-03-18",17.25,17.32,16.455,16.49,21200900.0],["2026-03-19",15.94,16.38,15.36,16.1,21587100.0],["2026-03-20",15.84,16.055,15.22,15.73,26408300.0],["2026-03-23",15.71,16.465,15.55,16.31,20797500.0],["2026-03-24",16.06,16.281,15.425,15.93,18050000.0],["2026-03-25",16.26,16.727,15.9,16.19,15989100.0],["2026-03-26",15.78,15.832,14.57,14.65,20256300.0],["2026-03-27",14.51,14.63,13.705,13.9,18329300.0],["2026-03-30",13.81,13.895,12.75,12.98,23230100.0],["2026-03-31",13.28,14.49,13.13,14.43,25031400.0],["2026-04-01",14.845,14.99,13.65,13.7,21754600.0],["2026-04-02",13.1,14.375,13.01,14.32,17185500.0],["2026-04-06",14.2,14.67,13.78,14.14,14269900.0],["2026-04-07",13.92,13.95,13.381,13.74,16030900.0],["2026-04-08",15.25,15.35,14.1,14.57,21807900.0],["2026-04-09",14.4,14.61,13.71,13.87,17762400.0],["2026-04-10",14.04,14.775,14.035,14.25,13796000.0],["2026-04-13",14.08,14.785,13.81,14.65,16392500.0],["2026-04-14",15.29,17.085,15.23,16.97,43679500.0],["2026-04-15",18.525,21.04,17.77,20.81,98957500.0],["2026-04-16",22.0,22.47,20.15,21.52,90113700.0],["2026-04-17",21.805,22.49,21.39,21.69,46076200.0],["2026-04-20",21.025,21.93,20.57,21.66,39241800.0],["2026-04-21",21.825,21.85,20.28,20.36,37186700.0],["2026-04-22",20.91,21.8,20.69,21.24,33929200.0],["2026-04-23",20.65,21.155,18.98,19.31,29505600.0],["2026-04-24",19.67,19.68,17.9,18.49,23877500.0],["2026-04-27",18.14,18.99,17.91,18.8,19625300.0],["2026-04-28",18.15,18.45,17.66,18.11,15993400.0],["2026-04-29",18.26,18.41,17.11,18.27,18971000.0],["2026-04-30",18.31,20.36,18.22,20.28,29793500.0],["2026-05-01",20.1,20.666,19.57,20.49,20364100.0],["2026-05-04",20.445,21.72,20.14,20.92,24790300.0],["2026-05-05",21.43,21.7,20.36,21.54,19394800.0],["2026-05-06",21.92,24.04,21.7,23.83,39634300.0],["2026-05-07",23.05,23.68,21.81,21.99,25873000.0],["2026-05-08",22.2,22.67,21.42,22.57,20169000.0],["2026-05-11",22.2,24.78,21.77,24.03,36127100.0],["2026-05-12",22.42,23.91,20.88,22.35,46895200.0],["2026-05-13",22.38,22.39,20.7,21.44,25576500.0],["2026-05-14",20.86,22.53,20.39,22.13,28148900.0],["2026-05-15",21.14,21.25,20.2,20.35,23761800.0],["2026-05-18",20.11,20.202,18.33,19.06,24639800.0],["2026-05-19",18.77,19.135,17.735,18.19,21512900.0],["2026-05-20",18.53,19.45,18.32,19.3,21855400.0],["2026-05-21",21.76,25.83,21.61,25.74,119132500.0],["2026-05-22",26.34,31.55,26.11,29.4,141703200.0],["2026-05-26",29.35,29.48,26.33,27.82,54691500.0],["2026-05-27",27.26,28.05,25.695,27.48,34015400.0],["2026-05-28",27.79,30.22,27.01,29.49,54482200.0],["2026-05-29",28.8,30.16,27.42,30.14,36381200.0],["2026-06-01",28.95,31.12,27.83,29.18,49079000.0],["2026-06-02",29.41,31.3,28.99,29.91,48442500.0],["2026-06-03",29.49,29.95,27.38,27.55,42311000.0],["2026-06-04",27.04,28.82,26.45,27.64,39223000.0],["2026-06-05",26.56,26.59,23.285,23.85,34320000.0],["2026-06-08",24.7,26.73,24.0,25.83,29009500.0],["2026-06-09",25.755,26.66,22.35,23.52,37886900.0],["2026-06-10",23.27,24.78,23.146,23.25,20856500.0],["2026-06-11",23.16,24.41,22.75,23.82,25165300.0],["2026-06-12",23.635,24.48,22.86,23.37,27862100.0],["2026-06-15",24.91,27.15,24.91,26.26,44959900.0],["2026-06-16",25.75,26.11,23.883,23.94,29431600.0],["2026-06-17",24.145,24.55,22.85,22.92,27645800.0],["2026-06-18",23.66,24.71,22.541,24.69,31044300.0],["2026-06-22",24.39,25.635,23.52,24.47,29576400.0],["2026-06-23",24.11,26.71,23.96,25.03,48963000.0],["2026-06-24",24.425,24.428,22.4,22.98,32009700.0],["2026-06-25",23.5,23.81,21.635,21.91,20652900.0],["2026-06-26",21.3,22.86,20.93,22.76,31774900.0],["2026-06-29",23.165,24.26,22.46,23.83,22781900.0],["2026-06-30",23.35,24.73,23.25,23.99,20202100.0],["2026-07-01",23.595,24.54,23.06,23.5,22923400.0],["2026-07-02",23.655,24.68,22.3,22.53,21411200.0],["2026-07-06",22.44,23.625,22.25,22.56,17225002.660972],["2026-07-07",22.165,22.39,20.52,21.06,20558513.960512],["2026-07-08",20.52,21.49,20.13,20.64,15526207.594789],["2026-07-09",20.75,21.4851,20.52,21.16,16525446.598697],["2026-07-10",21.48,21.64,19.95,20.09,14518237.802764],["2026-07-13",19.69,19.69,18.52,18.66,16994774.449892],["2026-07-14",18.92,19.255,18.65,18.95,15630637.278084],["2026-07-15",19.035,19.37,17.87,18.27,15362246.78815],["2026-07-16",18,18,16.81,16.92,18788828.422078],["2026-07-17",16.46,17.42,16.025,16.73,17593684.520326],["2026-07-20",17,17.55,16.69,16.72,13737154.152441],["2026-07-21",17.08,18.02,17,17.8,16446698.362538],["2026-07-22",17.6,17.97,17.2595,17.35,14472451.977258],["2026-07-23",16.885,17.8497,16.82,17.1,13622757.859839],["2026-07-24",17.01,17.04,16.18,16.21,13523442.172894],["2026-07-27",17.86,19.54,17.75,19.51,48333729.700007],["2026-07-28",18.65,18.89,17.26,17.635,23952281.023865],["2026-07-29",17.29,17.4,16.07,16.18,20167976.057844],["2026-07-30",16.79,18.13,16.71,17.98,20029391.894491],["2026-07-31",18.38,18.92,17.84,18.08,16499501.970346],["2026-08-03",18.09,20.135,18,19.98,24553120.455753],["2026-08-04",20.34,21.9,20.34,21.83,23788740.496156],["2026-08-05",21.615,22,21.15,21.39,16955933.680995],["2026-08-06",18.44,20.59,18.33,19.405,23630419.983154],["2026-08-07",19.72,20.92,19.525,20.76,16251089.366305],["2026-08-10",20.44,20.89,20.05,20.47,6351733.325761],["2026-08-11",20.26,20.54,19.79,20.23,11084667.272619],["2026-08-12",20.789,21,20.06,20.74,13245218.096974],["2026-08-13",20.49,21.755,20.45,20.9,12993822.938734],["2026-08-14",20.622,21.455,20.42,21.17,11027293.198815]]}