{"t":"QSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-13",9.88,9.88,9.88,9.88,100.0],["2020-11-16",9.9,9.9,9.9,9.9,100.0],["2020-11-17",9.9,9.9,9.9,9.9,300.0],["2020-11-18",9.9,9.9,9.9,9.9,200.0],["2020-11-19",9.9,9.9,9.9,9.9,0.0],["2020-11-20",9.9,9.9,9.884,9.9,500.0],["2020-11-23",9.9,9.9,9.9,9.9,300.0],["2020-11-24",9.9,9.9,9.9,9.9,600.0],["2020-11-25",9.9,9.9,9.9,9.9,0.0],["2020-11-27",9.9,9.9,9.9,9.9,0.0],["2020-11-30",10.88,11.88,9.95,9.95,3700.0],["2020-12-01",9.95,9.95,9.95,9.95,0.0],["2020-12-02",9.95,9.95,9.95,9.95,0.0],["2020-12-03",9.95,9.95,9.95,9.95,0.0],["2020-12-04",10.0,11.5,10.0,11.5,900.0],["2020-12-07",10.89,10.89,10.15,10.235,9000.0],["2020-12-08",10.22,10.3,10.01,10.175,16000.0],["2020-12-09",10.15,10.3,10.05,10.175,24900.0],["2020-12-10",10.06,10.3,10.05,10.175,6100.0],["2020-12-11",10.1,10.165,10.04,10.145,34900.0],["2020-12-14",10.23,10.23,9.93,9.99,16900.0],["2020-12-15",9.99,9.99,9.99,9.99,0.0],["2020-12-16",9.99,9.99,9.99,9.99,0.0],["2020-12-17",10.0,10.0,10.0,10.0,100.0],["2020-12-18",10.0,10.0,10.0,10.0,0.0],["2020-12-21",10.02,10.11,10.02,10.11,4600.0],["2020-12-22",10.0,10.02,9.95,10.0,22400.0],["2020-12-23",10.2,10.25,10.15,10.15,2000.0],["2020-12-24",10.177,10.177,10.177,10.177,1600.0],["2020-12-28",10.25,10.46,10.201,10.4,9900.0],["2020-12-29",10.31,10.88,10.13,10.13,29600.0],["2020-12-30",10.15,10.28,10.15,10.15,700.0],["2020-12-31",10.15,10.15,10.15,10.15,0.0],["2021-01-04",10.06,10.49,10.06,10.49,3000.0],["2021-01-05",10.49,10.49,10.1,10.24,7700.0],["2021-01-06",10.25,10.72,10.15,10.72,6100.0],["2021-01-07",10.72,10.72,10.72,10.72,0.0],["2021-01-08",10.2,10.27,10.2,10.27,4000.0],["2021-01-11",10.5,10.53,10.2,10.4,4000.0],["2021-01-12",10.23,10.33,10.23,10.33,1500.0],["2021-01-13",10.18,10.64,10.18,10.55,17400.0],["2021-01-14",10.43,10.5,10.34,10.44,41200.0],["2021-01-15",10.39,10.39,10.32,10.32,26700.0],["2021-01-19",10.365,10.42,10.3,10.331,7400.0],["2021-01-20",10.31,10.31,10.301,10.301,900.0],["2021-01-21",10.6,10.8,10.32,10.35,36600.0],["2021-01-22",10.35,10.43,10.26,10.43,6600.0],["2021-01-25",10.4,10.85,10.24,10.26,17800.0],["2021-01-26",10.26,10.49,10.21,10.21,62900.0],["2021-01-27",10.15,10.19,10.05,10.05,62200.0],["2021-01-28",10.37,10.37,10.19,10.28,7800.0],["2021-01-29",10.12,10.29,10.12,10.22,7100.0],["2021-02-01",10.28,10.65,10.28,10.65,18600.0],["2021-02-02",10.6,10.6,10.4,10.49,10800.0],["2021-02-03",10.5,10.55,10.27,10.38,12900.0],["2021-02-04",10.26,10.32,10.24,10.27,7700.0],["2021-02-05",10.35,10.35,10.3,10.3,700.0],["2021-02-08",10.37,10.37,10.14,10.14,51900.0],["2021-02-09",10.24,10.37,10.24,10.265,24400.0],["2021-02-10",10.35,10.48,10.3,10.46,11600.0],["2021-02-11",10.45,10.46,10.35,10.36,11600.0],["2021-02-12",10.36,10.4,10.3,10.31,14000.0],["2021-02-16",10.4,10.4,10.3,10.39,26800.0],["2021-02-17",10.35,10.4,10.35,10.38,16800.0],["2021-02-18",18.2,25.0,16.79,22.41,39472800.0],["2021-02-19",20.26,22.41,19.75,20.49,4896600.0],["2021-02-22",20.13,21.4,17.36,17.71,2991500.0],["2021-02-23",16.56,17.4,14.51,15.06,3109200.0],["2021-02-24",15.87,17.4,15.5,16.49,1639100.0],["2021-02-25",16.1,16.3,13.56,14.4,1964500.0],["2021-02-26",15.1,15.19,13.9,14.32,1037200.0],["2021-03-01",15.28,15.28,14.08,14.65,1017600.0],["2021-03-02",14.53,14.533,13.29,13.68,750500.0],["2021-03-03",13.58,13.735,12.41,12.9,1374100.0],["2021-03-04",12.89,13.19,11.16,11.67,2301300.0],["2021-03-05",12.0,13.28,10.95,13.21,1754400.0],["2021-03-08",12.67,13.18,11.8,12.08,1054000.0],["2021-03-09",12.47,13.17,12.11,13.01,942100.0],["2021-03-10",13.23,14.1,12.97,13.24,1052800.0],["2021-03-11",13.79,13.87,13.17,13.64,528700.0],["2021-03-12",13.5,14.0,12.953,13.96,341200.0],["2021-03-15",13.7,14.54,13.5,14.41,463900.0],["2021-03-16",14.7,14.7,12.95,13.12,545800.0],["2021-03-17",12.76,13.619,12.585,13.08,337400.0],["2021-03-18",12.93,13.5,11.81,12.73,957400.0],["2021-03-19",12.77,13.2,12.5,12.8,232500.0],["2021-03-22",13.05,13.4,12.58,12.75,366900.0],["2021-03-23",12.7,12.89,11.9,12.06,384800.0],["2021-03-24",12.1,12.34,11.14,11.27,547300.0],["2021-03-25",11.0,11.34,10.77,11.23,427800.0],["2021-03-26",11.24,12.48,11.08,12.3,974300.0],["2021-03-29",12.3,12.48,11.6,12.05,382200.0],["2021-03-30",12.08,12.2,11.31,11.89,362500.0],["2021-03-31",12.33,12.37,11.78,11.92,335600.0],["2021-04-01",12.36,13.0,11.95,12.65,532700.0],["2021-04-05",13.18,13.23,12.31,12.44,430000.0],["2021-04-06",12.75,12.75,11.93,12.04,459200.0],["2021-04-07",11.987,12.225,11.51,11.79,309800.0],["2021-04-08",11.85,11.95,11.51,11.76,237100.0],["2021-04-09",11.5,11.74,11.34,11.72,178500.0],["2021-04-12",11.7,11.77,11.28,11.53,245600.0],["2021-04-13",11.44,11.53,11.12,11.4,222700.0],["2021-04-14",11.31,11.4,11.1,11.15,202500.0],["2021-04-15",11.15,11.29,10.58,10.78,426600.0],["2021-04-16",10.76,10.94,10.51,10.59,226400.0],["2021-04-19",10.51,10.56,10.26,10.45,441400.0],["2021-04-20",10.35,10.373,10.16,10.22,384000.0],["2021-04-21",10.15,10.73,10.06,10.67,293500.0],["2021-04-22",10.67,10.85,10.4,10.63,168600.0],["2021-04-23",10.63,10.69,10.33,10.44,288000.0],["2021-04-26",10.58,10.65,10.4,10.48,170700.0],["2021-04-27",10.61,10.65,10.37,10.5,136400.0],["2021-04-28",10.45,10.47,10.35,10.38,169100.0],["2021-04-29",10.4,10.45,10.226,10.39,234900.0],["2021-04-30",10.34,10.47,10.24,10.39,130500.0],["2021-05-03",10.42,10.45,10.23,10.27,184100.0],["2021-05-04",10.2,10.3,10.16,10.28,312900.0],["2021-05-05",10.28,10.36,10.22,10.33,109300.0],["2021-05-06",10.34,10.41,10.2,10.3,317800.0],["2021-05-07",10.26,10.46,10.21,10.4,138900.0],["2021-05-10",10.32,10.5,10.2,10.35,158300.0],["2021-05-11",10.13,10.21,10.0,10.14,363100.0],["2021-05-12",10.15,10.2,10.04,10.11,252100.0],["2021-05-13",10.04,10.14,9.85,10.02,484000.0],["2021-05-14",10.01,10.09,9.985,10.08,229200.0],["2021-05-17",10.019,10.06,9.95,10.06,133700.0],["2021-05-18",10.04,10.14,9.97,10.05,302300.0],["2021-05-19",10.0,10.055,9.97,10.0,133200.0],["2021-05-20",10.05,10.18,9.96,9.97,218700.0],["2021-05-21",10.05,10.05,9.95,9.96,227000.0],["2021-05-24",9.99,9.99,9.95,9.96,184600.0],["2021-05-25",10.06,10.06,9.95,9.96,238700.0],["2021-05-26",10.0,10.01,9.96,9.99,414500.0],["2021-05-27",10.0,10.005,9.96,9.97,298100.0],["2021-05-28",9.99,10.29,9.96,10.26,714000.0],["2021-06-01",10.38,10.38,10.08,10.15,295900.0],["2021-06-02",10.15,10.18,10.092,10.14,499800.0],["2021-06-03",10.08,10.16,10.08,10.12,393600.0],["2021-06-04",10.1,10.1,9.95,9.99,396000.0],["2021-06-07",10.0,10.36,9.98,10.3,476800.0],["2021-06-08",10.34,10.62,10.16,10.55,512200.0],["2021-06-09",10.72,10.852,10.38,10.55,560900.0],["2021-06-10",10.55,10.83,10.41,10.68,316800.0],["2021-06-11",10.75,10.77,9.34,9.75,577900.0],["2021-06-14",9.88,9.981,8.35,8.49,1583900.0],["2021-06-15",8.59,8.839,8.5,8.58,1129300.0],["2021-06-16",8.58,8.58,8.14,8.3,888300.0],["2021-06-17",8.25,8.39,7.85,8.1,3495000.0],["2021-06-18",8.5,9.3,8.45,9.22,2105400.0],["2021-06-21",9.26,9.89,9.1,9.71,1217600.0],["2021-06-22",9.97,10.5,9.86,10.19,1437500.0],["2021-06-23",10.5,10.91,10.32,10.55,1016100.0],["2021-06-24",10.79,11.16,10.55,11.0,849300.0],["2021-06-25",11.441,11.88,11.33,11.52,1123400.0],["2021-06-28",12.0,12.46,11.91,12.38,2453800.0],["2021-06-29",13.1,13.13,12.38,12.54,1813600.0],["2021-06-30",12.45,12.61,12.02,12.26,1278900.0],["2021-07-01",12.57,12.75,11.6,12.06,1234700.0],["2021-07-02",12.12,12.69,12.12,12.54,1031900.0],["2021-07-06",12.79,13.33,12.39,12.64,1063400.0],["2021-07-07",12.55,12.65,11.36,11.58,1630200.0],["2021-07-08",11.04,12.375,10.86,12.13,1350400.0],["2021-07-09",12.5,13.6,12.27,13.56,1594400.0],["2021-07-12",14.03,14.17,12.56,12.81,1107500.0],["2021-07-13",12.71,12.86,11.5,11.6,1439800.0],["2021-07-14",12.13,12.32,11.66,12.01,1064800.0],["2021-07-15",11.75,12.13,11.14,11.86,1189500.0],["2021-07-16",11.89,12.07,10.92,11.09,1196800.0],["2021-07-19",10.791,11.9,10.76,11.87,782400.0],["2021-07-20",11.87,12.3,11.77,12.28,773100.0],["2021-07-21",12.39,12.79,12.3,12.72,404900.0],["2021-07-22",12.51,12.95,11.72,11.96,3387300.0],["2021-07-23",12.15,12.35,11.7,12.1,951300.0],["2021-07-26",12.2,12.59,12.14,12.3,997100.0],["2021-07-27",12.42,12.42,11.02,11.22,1971700.0],["2021-07-28",11.51,11.69,10.9,11.0,3048000.0],["2021-07-29",11.06,11.19,9.9,10.0,3243900.0],["2021-07-30",10.18,10.46,9.42,9.42,2334900.0],["2021-08-02",9.94,9.94,8.52,8.65,3799800.0],["2021-08-03",8.71,9.32,8.52,9.0,1923000.0],["2021-08-04",8.85,9.09,8.65,8.96,1080900.0],["2021-08-05",8.96,9.39,8.55,9.29,1395900.0],["2021-08-06",9.25,9.25,8.55,8.72,1467600.0],["2021-08-09",8.78,9.15,8.4,9.11,1551300.0],["2021-08-10",9.11,9.17,8.5,8.83,1174900.0],["2021-08-11",8.92,8.92,8.17,8.32,1469900.0],["2021-08-12",8.5,9.0,8.47,8.61,1060600.0],["2021-08-13",8.69,8.69,7.93,7.97,1530200.0],["2021-08-16",8.08,8.34,7.43,8.13,2535700.0],["2021-08-17",8.16,8.38,7.91,8.12,1059800.0],["2021-08-18",8.25,8.79,7.91,8.63,1282000.0],["2021-08-19",8.43,8.87,8.2,8.28,1153400.0],["2021-08-20",8.28,8.56,8.155,8.32,840300.0],["2021-08-23",8.4,8.85,8.32,8.47,1057500.0],["2021-08-24",8.71,9.2,8.43,8.95,1468200.0],["2021-08-25",9.104,9.38,8.8,8.97,1293300.0],["2021-08-26",8.96,9.23,8.83,8.88,511900.0],["2021-08-27",8.95,9.94,8.94,9.68,942600.0],["2021-08-30",9.885,9.885,9.31,9.44,857900.0],["2021-08-31",9.35,9.74,9.28,9.72,588800.0],["2021-09-01",9.61,10.15,9.57,9.76,707300.0],["2021-09-02",9.785,10.08,9.62,9.91,537100.0],["2021-09-03",10.0,10.14,9.51,9.53,755200.0],["2021-09-07",9.52,9.71,8.83,8.85,1197200.0],["2021-09-08",8.9,9.09,8.44,8.53,824000.0],["2021-09-09",8.66,9.27,8.5,9.17,911100.0],["2021-09-10",9.12,9.27,8.905,9.0,719500.0],["2021-09-13",8.95,9.17,8.63,8.93,689200.0],["2021-09-14",9.0,9.17,8.94,9.11,484400.0],["2021-09-15",9.16,9.27,9.01,9.1,745400.0],["2021-09-16",9.08,9.15,8.55,8.6,974800.0],["2021-09-17",8.66,8.85,8.51,8.8,4643900.0],["2021-09-20",8.46,8.691,8.3,8.63,802600.0],["2021-09-21",8.72,8.8,8.4,8.47,446300.0],["2021-09-22",8.56,9.365,8.48,9.15,606200.0],["2021-09-23",9.07,9.14,8.8,9.12,419000.0],["2021-09-24",9.06,9.07,8.69,8.81,585000.0],["2021-09-27",8.84,9.33,8.64,9.24,581900.0],["2021-09-28",9.19,9.22,8.7,8.99,860900.0],["2021-09-29",8.93,9.19,8.36,8.41,1151000.0],["2021-09-30",8.55,8.58,8.32,8.34,548200.0],["2021-10-01",8.4,8.48,8.07,8.43,756900.0],["2021-10-04",8.43,8.54,8.04,8.07,649400.0],["2021-10-05",8.15,8.3,8.04,8.22,503900.0],["2021-10-06",8.1,8.18,7.95,8.0,638000.0],["2021-10-07",8.09,8.45,7.974,8.39,592800.0],["2021-10-08",8.43,8.48,8.209,8.33,495800.0],["2021-10-11",8.26,8.77,8.13,8.57,451900.0],["2021-10-12",8.64,8.64,8.43,8.55,333800.0],["2021-10-13",8.72,8.78,8.54,8.7,395600.0],["2021-10-14",8.84,9.07,8.71,8.75,486100.0],["2021-10-15",8.84,8.907,8.56,8.6,443500.0],["2021-10-18",8.53,8.73,8.17,8.18,755600.0],["2021-10-19",8.28,8.8,8.16,8.51,670500.0],["2021-10-20",8.9,9.1,8.61,8.72,975300.0],["2021-10-21",8.72,8.86,8.31,8.49,513800.0],["2021-10-22",8.52,8.52,8.08,8.1,662200.0],["2021-10-25",8.11,8.35,7.961,8.33,697200.0],["2021-10-26",8.35,8.35,8.1,8.17,469100.0],["2021-10-27",8.23,8.23,7.85,7.89,619000.0],["2021-10-28",7.9,8.08,7.74,8.03,645200.0],["2021-10-29",8.12,8.22,7.89,8.06,661300.0],["2021-11-01",8.09,8.51,8.06,8.45,525700.0],["2021-11-02",8.52,8.52,8.195,8.4,431600.0],["2021-11-03",8.41,8.49,8.18,8.39,464400.0],["2021-11-04",8.42,8.47,8.19,8.2,408600.0],["2021-11-05",8.23,8.23,7.797,7.9,796100.0],["2021-11-08",7.96,8.17,7.82,8.02,431900.0],["2021-11-09",8.01,8.025,7.73,7.78,649300.0],["2021-11-10",7.79,8.12,7.655,7.68,684300.0],["2021-11-11",7.85,8.097,7.61,7.87,751100.0],["2021-11-12",7.87,8.36,7.87,8.17,869700.0],["2021-11-15",8.23,8.23,7.75,7.89,922800.0],["2021-11-16",7.93,8.18,7.83,8.04,491400.0],["2021-11-17",8.08,8.13,7.8,7.94,559700.0],["2021-11-18",7.93,7.98,7.51,7.58,780200.0],["2021-11-19",7.62,7.877,7.52,7.58,483100.0],["2021-11-22",7.61,7.645,6.75,6.81,1438500.0],["2021-11-23",6.84,6.97,6.51,6.65,894000.0],["2021-11-24",6.62,6.62,6.28,6.5,1250600.0],["2021-11-26",6.33,6.7,6.29,6.59,459500.0],["2021-11-29",6.72,6.77,6.213,6.28,834500.0],["2021-11-30",6.26,6.55,6.14,6.48,2552000.0],["2021-12-01",6.44,6.5,6.09,6.18,914400.0],["2021-12-02",6.0,6.25,5.88,6.04,1061800.0],["2021-12-03",6.08,6.1,5.57,5.75,1187000.0],["2021-12-06",5.71,5.73,5.331,5.65,1083300.0],["2021-12-07",5.81,6.68,5.81,6.44,1054300.0],["2021-12-08",6.4,6.785,6.257,6.68,721100.0],["2021-12-09",6.65,6.76,6.22,6.24,530200.0],["2021-12-10",6.27,6.47,6.1,6.11,605500.0],["2021-12-13",6.05,6.34,5.92,6.01,546800.0],["2021-12-14",5.9,6.15,5.72,5.91,592600.0],["2021-12-15",5.94,6.36,5.75,6.24,779100.0],["2021-12-16",6.37,6.45,5.88,5.88,688200.0],["2021-12-17",5.79,6.42,5.695,6.24,1118600.0],["2021-12-20",6.18,6.57,6.07,6.33,903500.0],["2021-12-21",7.2,8.4,7.18,7.78,6856500.0],["2021-12-22",7.83,8.07,7.51,7.84,1838700.0],["2021-12-23",7.93,8.44,7.84,8.16,1152000.0],["2021-12-27",8.15,8.29,7.72,7.88,1006100.0],["2021-12-28",7.797,7.955,7.3,7.34,917500.0],["2021-12-29",7.41,7.465,7.18,7.2,956000.0],["2021-12-30",7.2,8.07,7.2,7.83,1118200.0],["2021-12-31",7.89,8.31,7.78,7.87,698300.0],["2022-01-03",8.06,8.23,7.85,8.22,580100.0],["2022-01-04",8.24,8.305,7.63,7.68,737300.0],["2022-01-05",7.61,7.84,6.82,6.82,1067900.0],["2022-01-06",6.91,6.97,6.39,6.59,1166500.0],["2022-01-07",6.75,6.88,6.37,6.45,998400.0],["2022-01-10",6.37,6.41,5.708,5.86,1528800.0],["2022-01-11",5.94,6.42,5.86,6.3,971700.0],["2022-01-12",6.35,6.449,6.01,6.03,720800.0],["2022-01-13",6.0,6.06,5.75,5.77,736800.0],["2022-01-14",5.78,5.89,5.63,5.84,780600.0],["2022-01-18",5.72,5.865,5.35,5.38,1049400.0],["2022-01-19",5.49,5.68,5.01,5.17,1827100.0],["2022-01-20",5.28,5.949,5.2,5.6,1505600.0],["2022-01-21",5.5,5.86,5.35,5.4,1215400.0],["2022-01-24",5.17,5.19,4.64,5.16,3061700.0],["2022-01-25",5.13,5.29,4.91,5.14,1278600.0],["2022-01-26",5.32,5.75,4.93,4.99,1253800.0],["2022-01-27",5.09,5.141,4.49,4.5,1050600.0],["2022-01-28",4.56,4.62,4.36,4.52,944300.0],["2022-01-31",4.54,4.85,4.42,4.79,1782100.0],["2022-02-01",4.85,4.888,4.57,4.82,1156100.0],["2022-02-02",4.86,4.86,4.52,4.56,779600.0],["2022-02-03",4.45,4.64,4.38,4.41,846900.0],["2022-02-04",4.4,4.54,4.215,4.43,1561000.0],["2022-02-07",4.45,4.6,4.25,4.3,958300.0],["2022-02-08",4.25,4.39,4.16,4.3,810700.0],["2022-02-09",4.448,4.81,4.38,4.8,1210400.0],["2022-02-10",4.69,5.0,4.61,4.66,989700.0],["2022-02-11",4.66,4.83,4.41,4.46,512700.0],["2022-02-14",4.45,4.68,4.315,4.33,658800.0],["2022-02-15",4.39,4.48,3.99,4.06,2076500.0],["2022-02-16",4.04,4.35,3.97,4.22,927300.0],["2022-02-17",4.285,4.31,3.95,3.95,934300.0],["2022-02-18",3.95,4.56,3.785,4.41,3640100.0],["2022-02-22",4.234,4.39,3.93,4.06,2295700.0],["2022-02-23",4.19,4.35,4.09,4.2,1029300.0],["2022-02-24",3.97,4.5,3.95,4.46,1144100.0],["2022-02-25",4.5,4.57,4.28,4.42,1091000.0],["2022-02-28",4.46,4.56,4.07,4.16,1348400.0],["2022-03-01",4.24,5.0,4.24,4.72,1900000.0],["2022-03-02",4.63,4.63,4.34,4.42,845400.0],["2022-03-03",4.5,4.6,4.09,4.09,580100.0],["2022-03-04",4.09,4.19,3.94,4.0,759100.0],["2022-03-07",3.99,4.27,3.99,4.03,918100.0],["2022-03-08",4.06,4.19,3.935,4.02,1067900.0],["2022-03-09",4.1,4.66,4.092,4.49,1403000.0],["2022-03-10",4.42,4.56,4.26,4.4,841100.0],["2022-03-11",4.39,4.5,4.06,4.1,922600.0],["2022-03-14",4.06,4.139,3.72,3.86,1901800.0],["2022-03-15",3.86,3.945,3.74,3.86,769200.0],["2022-03-16",3.93,4.07,3.86,3.9,1186000.0],["2022-03-17",3.96,4.89,3.8,4.84,2457200.0],["2022-03-18",4.63,5.06,4.62,4.93,1881800.0],["2022-03-21",4.87,4.92,4.525,4.56,1098100.0],["2022-03-22",4.62,5.16,4.62,4.98,1178800.0],["2022-03-23",4.92,5.08,4.788,4.87,493100.0],["2022-03-24",4.9,4.94,4.42,4.69,926900.0],["2022-03-25",4.7,4.77,4.48,4.67,528700.0],["2022-03-28",4.65,4.75,4.35,4.6,455500.0],["2022-03-29",4.63,5.26,4.63,5.24,1121400.0],["2022-03-30",5.2,5.42,4.99,5.0,737700.0],["2022-03-31",4.96,5.269,4.65,4.68,933400.0],["2022-04-01",4.64,4.97,4.57,4.9,644200.0],["2022-04-04",4.94,4.96,4.82,4.88,484500.0],["2022-04-05",4.9,4.95,4.65,4.79,539900.0],["2022-04-06",4.67,4.67,4.25,4.35,838200.0],["2022-04-07",4.37,4.455,4.24,4.35,517400.0],["2022-04-08",4.39,4.39,4.04,4.07,721000.0],["2022-04-11",4.04,4.2,3.92,4.16,569400.0],["2022-04-12",4.1,4.48,4.1,4.28,886600.0],["2022-04-13",4.28,4.38,4.093,4.29,942600.0],["2022-04-14",4.25,4.26,4.02,4.23,673300.0],["2022-04-18",4.21,4.21,4.01,4.12,542700.0],["2022-04-19",4.1,4.38,4.02,4.31,631300.0],["2022-04-20",4.3,4.52,4.22,4.4,561800.0],["2022-04-21",4.44,4.5,4.16,4.27,954200.0],["2022-04-22",4.22,4.27,4.01,4.16,1432600.0],["2022-04-25",4.13,4.54,4.1,4.54,708600.0],["2022-04-26",4.47,4.535,4.25,4.28,497100.0],["2022-04-27",4.24,4.37,4.18,4.31,495700.0],["2022-04-28",4.3,4.58,4.28,4.39,972700.0],["2022-04-29",4.4,4.54,4.33,4.38,433200.0],["2022-05-02",4.4,4.62,4.3,4.54,548300.0],["2022-05-03",4.56,4.62,4.33,4.47,520100.0],["2022-05-04",4.44,4.57,4.17,4.52,799900.0],["2022-05-05",4.49,4.49,4.05,4.17,480700.0],["2022-05-06",4.16,4.16,3.815,3.96,690500.0],["2022-05-09",3.7,3.83,3.48,3.49,793800.0],["2022-05-10",3.45,3.73,3.23,3.37,1178900.0],["2022-05-11",3.31,3.35,3.025,3.06,1003100.0],["2022-05-12",2.97,3.3,2.86,3.22,1170200.0],["2022-05-13",3.28,3.89,3.27,3.6,1351300.0],["2022-05-16",3.55,3.63,3.42,3.46,703000.0],["2022-05-17",3.52,3.78,3.51,3.74,759200.0],["2022-05-18",3.66,3.98,3.59,3.69,677900.0],["2022-05-19",3.63,3.98,3.63,3.85,493500.0],["2022-05-20",3.91,4.07,3.73,3.92,565700.0],["2022-05-23",3.93,4.03,3.83,3.95,537000.0],["2022-05-24",3.92,3.99,3.79,3.89,784100.0],["2022-05-25",3.86,3.99,3.81,3.95,370500.0],["2022-05-26",3.93,4.24,3.87,3.9,773800.0],["2022-05-27",3.94,4.25,3.88,4.24,802200.0],["2022-05-31",4.24,4.28,4.13,4.25,638700.0],["2022-06-01",4.25,4.46,4.22,4.28,639200.0],["2022-06-02",4.28,4.5,4.24,4.45,732600.0],["2022-06-03",4.4,4.64,4.22,4.38,865200.0],["2022-06-06",4.5,4.65,4.055,4.1,779100.0],["2022-06-07",4.01,4.01,3.53,3.78,987900.0],["2022-06-08",3.77,4.21,3.72,4.08,598200.0],["2022-06-09",4.06,4.06,3.67,3.69,659000.0],["2022-06-10",3.6,3.64,3.38,3.43,411700.0],["2022-06-13",3.32,3.34,2.9,2.97,853900.0],["2022-06-14",3.0,3.13,3.0,3.12,679100.0],["2022-06-15",3.052,3.45,3.052,3.36,971400.0],["2022-06-16",3.29,3.29,2.84,3.0,2046600.0],["2022-06-17",3.05,3.17,2.91,2.95,3358300.0],["2022-06-21",3.0,3.12,2.745,2.78,1774400.0],["2022-06-22",2.75,3.04,2.69,2.97,1297800.0],["2022-06-23",2.95,3.05,2.87,3.02,1872500.0],["2022-06-24",3.05,3.105,2.83,2.89,13413100.0],["2022-06-27",2.89,2.95,2.42,2.43,2594900.0],["2022-06-28",2.46,2.46,2.22,2.34,3053200.0],["2022-06-29",2.31,2.425,2.26,2.41,1278100.0],["2022-06-30",2.35,2.388,2.25,2.32,823600.0],["2022-07-01",2.35,2.435,2.31,2.4,1041700.0],["2022-07-05",2.35,2.72,2.31,2.69,1890300.0],["2022-07-06",2.66,2.81,2.65,2.74,942400.0],["2022-07-07",2.73,2.99,2.7,2.95,1448600.0],["2022-07-08",2.89,2.97,2.78,2.92,612900.0],["2022-07-11",2.9,2.92,2.68,2.71,545100.0],["2022-07-12",2.74,2.81,2.62,2.78,465200.0],["2022-07-13",2.7,2.96,2.7,2.92,477200.0],["2022-07-14",2.86,2.88,2.72,2.8,336100.0],["2022-07-15",2.86,2.91,2.71,2.89,461000.0],["2022-07-18",2.92,2.991,2.76,2.78,444400.0],["2022-07-19",2.84,3.06,2.823,3.0,721800.0],["2022-07-20",2.98,3.42,2.975,3.36,993800.0],["2022-07-21",3.43,3.515,3.32,3.37,693900.0],["2022-07-22",3.36,3.38,2.96,3.03,729300.0],["2022-07-25",3.01,3.05,2.9,2.95,385900.0],["2022-07-26",2.9,3.065,2.85,2.98,361400.0],["2022-07-27",3.05,3.21,2.97,3.2,430900.0],["2022-07-28",3.15,3.25,3.095,3.23,285500.0],["2022-07-29",3.28,3.3,3.09,3.25,467000.0],["2022-08-01",3.21,3.29,3.14,3.21,357800.0],["2022-08-02",3.17,3.4,3.17,3.27,395000.0],["2022-08-03",3.31,3.48,3.27,3.48,779700.0],["2022-08-04",3.46,3.62,3.43,3.6,408400.0],["2022-08-05",3.52,3.82,3.44,3.82,728200.0],["2022-08-08",3.81,4.32,3.78,3.96,2093600.0],["2022-08-09",3.89,3.99,3.535,3.59,761700.0],["2022-08-10",3.73,4.1,3.652,4.06,603900.0],["2022-08-11",4.1,4.43,3.98,4.01,785900.0],["2022-08-12",4.03,4.23,3.95,4.19,373800.0],["2022-08-15",4.15,4.41,4.14,4.35,384300.0],["2022-08-16",4.4,4.4,4.02,4.08,491800.0],["2022-08-17",4.12,4.12,3.82,3.84,435800.0],["2022-08-18",4.01,4.08,3.7,3.82,381100.0],["2022-08-19",3.77,3.77,3.499,3.53,389900.0],["2022-08-22",3.42,3.54,3.23,3.35,451000.0],["2022-08-23",3.35,3.42,3.29,3.36,244500.0],["2022-08-24",3.38,3.53,3.34,3.42,255200.0],["2022-08-25",3.39,3.54,3.31,3.44,300000.0],["2022-08-26",3.48,3.5,3.2,3.22,409500.0],["2022-08-29",3.12,3.27,3.1,3.23,285400.0],["2022-08-30",3.33,3.33,3.1,3.12,304600.0],["2022-08-31",3.05,3.33,3.03,3.12,313900.0],["2022-09-01",3.07,3.2,2.99,3.19,229900.0],["2022-09-02",3.29,3.29,3.03,3.06,345300.0],["2022-09-06",3.1,3.12,2.972,3.05,292700.0],["2022-09-07",3.04,3.28,3.04,3.27,244000.0],["2022-09-08",3.23,3.31,3.145,3.28,229600.0],["2022-09-09",3.37,3.42,3.25,3.3,244600.0],["2022-09-12",3.3,3.51,3.265,3.49,333200.0],["2022-09-13",3.27,3.37,3.11,3.15,484400.0],["2022-09-14",3.13,3.2,2.95,3.16,610600.0],["2022-09-15",3.18,3.21,3.01,3.07,414500.0],["2022-09-16",3.05,3.05,2.83,2.93,727000.0],["2022-09-19",2.85,2.94,2.81,2.88,390500.0],["2022-09-20",2.98,2.98,2.8,2.93,368900.0],["2022-09-21",2.92,3.02,2.8,2.82,360300.0],["2022-09-22",2.82,2.82,2.61,2.76,578800.0],["2022-09-23",2.7,2.78,2.57,2.65,425400.0],["2022-09-26",2.64,2.74,2.545,2.6,479700.0],["2022-09-27",2.63,2.74,2.62,2.64,243600.0],["2022-09-28",2.66,2.9,2.61,2.84,462300.0],["2022-09-29",2.82,2.86,2.61,2.73,537400.0],["2022-09-30",2.77,2.91,2.72,2.75,410300.0],["2022-10-03",2.77,2.83,2.64,2.76,267000.0],["2022-10-04",2.81,3.61,2.81,3.27,1945800.0],["2022-10-05",3.21,3.285,3.0,3.01,901200.0],["2022-10-06",3.0,3.2,2.995,3.16,413400.0],["2022-10-07",3.09,3.15,2.79,2.85,403400.0],["2022-10-10",2.81,2.85,2.705,2.82,221500.0],["2022-10-11",2.76,2.88,2.68,2.755,341100.0],["2022-10-12",2.76,2.769,2.655,2.69,404700.0],["2022-10-13",2.6,2.72,2.53,2.69,671700.0],["2022-10-14",2.72,2.825,2.6,2.62,464900.0],["2022-10-17",2.69,2.82,2.65,2.78,514400.0],["2022-10-18",2.96,2.965,2.75,2.78,363700.0],["2022-10-19",2.71,2.72,2.51,2.55,520200.0],["2022-10-20",2.56,2.68,2.528,2.56,339700.0],["2022-10-21",2.57,2.68,2.45,2.65,731900.0],["2022-10-24",2.68,2.73,2.58,2.63,377900.0],["2022-10-25",2.63,3.045,2.63,3.0,532000.0],["2022-10-26",3.0,3.17,2.96,3.06,424500.0],["2022-10-27",3.07,3.11,2.93,3.02,590600.0],["2022-10-28",3.03,3.09,2.91,3.07,553300.0],["2022-10-31",3.06,3.07,2.955,3.03,279600.0],["2022-11-01",3.08,3.11,2.95,2.97,494800.0],["2022-11-02",2.97,3.07,2.83,2.87,627800.0],["2022-11-03",2.81,2.92,2.25,2.55,2704800.0],["2022-11-04",2.53,2.55,2.38,2.5,557800.0],["2022-11-07",2.5,2.58,2.31,2.53,720200.0],["2022-11-08",2.48,2.72,2.45,2.58,610700.0],["2022-11-09",2.51,2.6,2.385,2.4,515200.0],["2022-11-10",2.63,2.9,2.58,2.84,1022800.0],["2022-11-11",2.84,3.34,2.83,3.17,1608500.0],["2022-11-14",3.15,3.2,3.035,3.09,485000.0],["2022-11-15",3.17,3.35,3.09,3.13,657400.0],["2022-11-16",3.11,3.14,2.97,3.01,348700.0],["2022-11-17",2.94,3.13,2.917,3.02,376800.0],["2022-11-18",3.13,3.13,2.98,3.02,299400.0],["2022-11-21",3.0,3.0,2.86,2.88,922200.0],["2022-11-22",2.88,2.88,2.64,2.66,697900.0],["2022-11-23",2.63,2.69,2.55,2.63,357700.0],["2022-11-25",2.65,2.75,2.62,2.7,102000.0],["2022-11-28",2.69,2.759,2.5,2.58,2691400.0],["2022-11-29",2.56,2.63,2.35,2.4,1003700.0],["2022-11-30",2.39,2.45,2.26,2.38,1535700.0],["2022-12-01",2.39,2.53,2.327,2.5,710500.0],["2022-12-02",2.44,2.5,2.36,2.49,555900.0],["2022-12-05",2.44,2.44,2.32,2.36,617000.0],["2022-12-06",2.33,2.47,2.28,2.3,475600.0],["2022-12-07",2.26,2.35,2.225,2.31,461500.0],["2022-12-08",2.3,2.42,2.26,2.4,485100.0],["2022-12-09",2.36,2.41,2.24,2.24,437800.0],["2022-12-12",2.23,2.305,2.185,2.23,595600.0],["2022-12-13",2.39,2.51,2.17,2.23,897300.0],["2022-12-14",2.21,2.29,2.145,2.19,603800.0],["2022-12-15",2.15,2.2,2.115,2.15,671200.0],["2022-12-16",2.11,2.175,1.87,1.95,2499900.0],["2022-12-19",1.98,1.985,1.83,1.87,1005700.0],["2022-12-20",1.86,1.95,1.82,1.87,1033700.0],["2022-12-21",1.88,2.05,1.88,2.01,569500.0],["2022-12-22",1.98,2.1,1.94,2.09,538000.0],["2022-12-23",2.03,2.14,2.02,2.07,511100.0],["2022-12-27",2.03,2.035,1.88,1.89,476400.0],["2022-12-28",1.86,1.94,1.81,1.84,960300.0],["2022-12-29",1.82,1.85,1.765,1.82,1402100.0],["2022-12-30",1.8,1.84,1.72,1.83,1000100.0],["2023-01-03",1.84,2.04,1.82,1.84,721000.0],["2023-01-04",1.88,1.89,1.82,1.89,516600.0],["2023-01-05",1.89,1.89,1.73,1.74,810800.0],["2023-01-06",1.74,1.76,1.64,1.72,1015200.0],["2023-01-09",1.77,1.93,1.75,1.87,924300.0],["2023-01-10",1.86,1.98,1.86,1.97,450500.0],["2023-01-11",1.94,2.11,1.93,2.1,699600.0],["2023-01-12",2.09,2.19,2.0,2.18,651300.0],["2023-01-13",2.18,2.26,2.13,2.21,581600.0],["2023-01-17",2.21,2.385,2.18,2.37,622300.0],["2023-01-18",2.32,2.485,2.25,2.29,772800.0],["2023-01-19",2.24,2.29,2.18,2.22,584500.0],["2023-01-20",2.21,2.28,2.13,2.25,622600.0],["2023-01-23",2.25,2.31,2.22,2.25,483900.0],["2023-01-24",2.25,2.265,2.14,2.14,326100.0],["2023-01-25",2.14,2.29,2.105,2.28,427300.0],["2023-01-26",2.32,2.4,2.19,2.22,510700.0],["2023-01-27",2.19,2.32,2.17,2.19,445000.0],["2023-01-30",2.21,2.25,2.13,2.15,488700.0],["2023-01-31",2.16,2.25,2.15,2.22,531700.0],["2023-02-01",2.17,2.25,2.1,2.17,971900.0],["2023-02-02",2.25,2.635,2.25,2.58,1194400.0],["2023-02-03",2.5,2.55,2.37,2.45,732300.0],["2023-02-06",2.49,2.53,2.36,2.36,448800.0],["2023-02-07",2.35,2.39,2.27,2.37,390300.0],["2023-02-08",2.37,2.41,2.23,2.28,362500.0],["2023-02-09",2.28,2.31,2.15,2.16,517400.0],["2023-02-10",2.14,2.16,2.087,2.13,615400.0],["2023-02-13",2.1,2.11,2.05,2.07,534800.0],["2023-02-14",2.06,2.15,2.02,2.1,609700.0],["2023-02-15",2.05,2.188,2.05,2.16,521500.0],["2023-02-16",2.12,2.15,2.0,2.02,614400.0],["2023-02-17",2.05,2.05,1.97,2.03,680100.0],["2023-02-21",2.02,2.027,1.93,1.93,755700.0],["2023-02-22",1.95,1.96,1.88,1.92,610900.0],["2023-02-23",1.93,1.95,1.86,1.92,361100.0],["2023-02-24",1.9,1.91,1.81,1.84,576100.0],["2023-02-27",1.87,1.87,1.775,1.81,644300.0],["2023-02-28",1.79,1.86,1.79,1.82,1971400.0],["2023-03-01",1.8,1.83,1.75,1.79,770600.0],["2023-03-02",1.73,1.97,1.727,1.94,700500.0],["2023-03-03",1.95,2.22,1.94,2.16,926300.0],["2023-03-06",2.14,2.14,1.83,1.88,997500.0],["2023-03-07",1.88,1.97,1.851,1.89,374300.0],["2023-03-08",1.86,1.9,1.775,1.79,877200.0],["2023-03-09",1.77,1.8,1.655,1.69,1030400.0],["2023-03-10",1.67,1.73,1.58,1.59,1113000.0],["2023-03-13",1.59,1.75,1.57,1.68,855700.0],["2023-03-14",1.75,1.79,1.67,1.78,1220800.0],["2023-03-15",1.69,1.8,1.69,1.77,455100.0],["2023-03-16",1.8,1.84,1.74,1.77,528300.0],["2023-03-17",1.76,1.76,1.69,1.73,1367000.0],["2023-03-20",1.76,1.76,1.675,1.71,830300.0],["2023-03-21",1.73,1.78,1.695,1.75,474000.0],["2023-03-22",1.75,1.75,1.64,1.65,708200.0],["2023-03-23",1.68,1.68,1.57,1.59,1261300.0],["2023-03-24",1.59,1.62,1.54,1.6,715800.0],["2023-03-27",1.61,1.67,1.59,1.65,364700.0],["2023-03-28",1.61,1.67,1.59,1.6,456500.0],["2023-03-29",1.62,1.66,1.6,1.66,308300.0],["2023-03-30",1.67,1.73,1.64,1.65,347400.0],["2023-03-31",1.66,1.83,1.655,1.76,1001400.0],["2023-04-03",1.75,1.775,1.69,1.73,591900.0],["2023-04-04",1.74,1.74,1.51,1.61,1799000.0],["2023-04-05",1.58,1.62,1.54,1.56,458900.0],["2023-04-06",1.54,1.62,1.53,1.58,391000.0],["2023-04-10",1.58,1.59,1.51,1.55,970200.0],["2023-04-11",1.54,1.64,1.53,1.61,664500.0],["2023-04-12",1.6,1.637,1.47,1.49,801400.0],["2023-04-13",1.5,1.56,1.48,1.54,508400.0],["2023-04-14",1.55,1.56,1.485,1.52,526700.0],["2023-04-17",1.49,1.57,1.475,1.54,414700.0],["2023-04-18",1.55,1.552,1.51,1.52,206600.0],["2023-04-19",1.5,1.555,1.5,1.54,405300.0],["2023-04-20",1.52,1.615,1.5,1.58,565900.0],["2023-04-21",1.56,1.64,1.555,1.6,360800.0],["2023-04-24",1.62,1.69,1.61,1.65,422700.0],["2023-04-25",1.6,1.67,1.6,1.65,440900.0],["2023-04-26",1.63,1.65,1.51,1.53,372100.0],["2023-04-27",1.54,1.54,1.45,1.47,361500.0],["2023-04-28",1.45,1.55,1.39,1.47,612900.0],["2023-05-01",1.48,1.5,1.45,1.46,260100.0],["2023-05-02",1.46,1.5,1.4,1.42,300900.0],["2023-05-03",1.42,1.52,1.42,1.46,353900.0],["2023-05-04",1.45,1.52,1.38,1.41,431300.0],["2023-05-05",1.45,1.465,1.415,1.45,393800.0],["2023-05-08",1.49,1.497,1.43,1.44,338600.0],["2023-05-09",1.42,1.45,1.41,1.42,191400.0],["2023-05-10",1.44,1.65,1.41,1.63,900800.0],["2023-05-11",1.61,1.62,1.51,1.54,480400.0],["2023-05-12",1.58,1.59,1.4,1.41,287500.0],["2023-05-15",1.41,1.44,1.36,1.42,390000.0],["2023-05-16",1.43,1.43,1.375,1.38,201500.0],["2023-05-17",1.39,1.46,1.36,1.44,312500.0],["2023-05-18",1.44,1.47,1.4,1.45,182500.0],["2023-05-19",1.49,1.58,1.46,1.52,333700.0],["2023-05-22",1.55,1.785,1.54,1.75,1029900.0],["2023-05-23",1.78,1.935,1.7,1.72,974700.0],["2023-05-24",1.74,1.75,1.62,1.67,290700.0],["2023-05-25",1.68,1.706,1.57,1.57,283000.0],["2023-05-26",1.61,1.665,1.59,1.63,210600.0],["2023-05-30",1.68,1.69,1.59,1.59,414200.0],["2023-05-31",1.58,1.642,1.471,1.51,521400.0],["2023-06-01",1.53,1.57,1.455,1.54,333500.0],["2023-06-02",1.6,1.7,1.56,1.69,459100.0],["2023-06-05",1.68,1.73,1.65,1.66,543300.0],["2023-06-06",1.67,1.89,1.67,1.83,535900.0],["2023-06-07",1.85,1.91,1.77,1.77,534000.0],["2023-06-08",1.76,1.82,1.68,1.69,282300.0],["2023-06-09",1.74,1.74,1.58,1.6,390800.0],["2023-06-12",1.6,1.64,1.58,1.61,541500.0],["2023-06-13",1.59,1.705,1.58,1.68,598100.0],["2023-06-14",1.72,1.78,1.61,1.61,430700.0],["2023-06-15",1.65,1.669,1.59,1.6,518800.0],["2023-06-16",1.65,1.65,1.45,1.46,1917100.0],["2023-06-20",1.46,1.485,1.38,1.44,2225000.0],["2023-06-21",1.4,1.52,1.39,1.49,2050500.0],["2023-06-22",1.5,1.56,1.45,1.55,922400.0],["2023-06-23",1.53,1.6,1.461,1.55,3031400.0],["2023-06-26",1.54,1.55,1.48,1.52,881400.0],["2023-06-27",1.49,1.63,1.47,1.6,1030800.0],["2023-06-28",1.6,1.74,1.58,1.73,639700.0],["2023-06-29",1.74,1.76,1.69,1.71,513800.0],["2023-06-30",1.76,1.82,1.74,1.79,720100.0],["2023-07-03",1.79,1.83,1.77,1.79,422400.0],["2023-07-05",1.81,2.06,1.775,2.02,1656200.0],["2023-07-06",2.0,2.02,1.92,1.97,1219600.0],["2023-07-07",2.0,2.12,1.97,2.05,858600.0],["2023-07-10",2.04,2.2,2.015,2.16,745300.0],["2023-07-11",2.2,2.2,2.05,2.07,670900.0],["2023-07-12",2.2,2.375,2.07,2.37,1369900.0],["2023-07-13",2.43,2.67,2.38,2.58,3954900.0],["2023-07-14",2.74,2.91,2.4,2.42,3628000.0],["2023-07-17",2.55,3.489,2.37,3.24,13165300.0],["2023-07-18",3.23,3.57,3.12,3.55,5634800.0],["2023-07-19",3.59,3.86,3.41,3.55,3991200.0],["2023-07-20",3.47,3.51,3.06,3.13,2631800.0],["2023-07-21",3.25,3.27,2.94,2.99,2018400.0],["2023-07-24",3.09,3.45,2.95,3.22,3605700.0],["2023-07-25",3.35,3.4,2.97,2.99,2524100.0],["2023-07-26",3.0,3.13,2.94,3.07,4005300.0],["2023-07-27",3.07,3.42,3.01,3.1,3754000.0],["2023-07-28",3.13,3.5,3.1,3.45,3168600.0],["2023-07-31",3.46,3.9,3.45,3.89,4293700.0],["2023-08-01",3.88,3.901,3.55,3.71,3101000.0],["2023-08-02",3.61,3.619,3.3,3.395,2112000.0],["2023-08-03",3.33,3.73,3.3,3.535,1856700.0],["2023-08-04",3.58,3.6,3.33,3.39,2829900.0],["2023-08-07",2.72,2.79,2.045,2.3,10609000.0],["2023-08-08",2.22,2.23,2.01,2.05,4152600.0],["2023-08-09",2.07,2.39,2.06,2.32,3056500.0],["2023-08-10",2.32,2.32,2.111,2.18,3010400.0],["2023-08-11",2.16,2.29,2.15,2.21,2256100.0],["2023-08-14",2.15,2.17,1.97,1.995,2735500.0],["2023-08-15",2.0,2.133,1.994,2.09,1953700.0],["2023-08-16",2.11,2.14,1.97,2.02,1937300.0],["2023-08-17",2.01,2.03,1.93,1.96,1894200.0],["2023-08-18",1.9,2.0,1.86,1.97,1209600.0],["2023-08-21",2.02,2.07,1.94,2.02,1441200.0],["2023-08-22",2.08,2.08,1.92,1.97,1185700.0],["2023-08-23",2.0,2.2,1.97,2.13,1789900.0],["2023-08-24",2.14,2.185,2.06,2.09,1931500.0],["2023-08-25",2.07,2.18,2.03,2.12,1237200.0],["2023-08-28",2.2,2.3,2.135,2.2,1104500.0],["2023-08-29",2.2,2.3,2.07,2.25,1728900.0],["2023-08-30",2.24,2.28,2.13,2.26,890500.0],["2023-08-31",2.24,2.38,2.24,2.34,1149300.0],["2023-09-01",2.37,2.46,2.3,2.37,1285000.0],["2023-09-05",2.34,2.39,2.27,2.31,819400.0],["2023-09-06",2.31,2.39,2.28,2.31,824100.0],["2023-09-07",2.31,2.33,2.13,2.3,1631800.0],["2023-09-08",2.3,2.315,2.15,2.24,1299100.0],["2023-09-11",2.2,2.35,2.17,2.3,1018200.0],["2023-09-12",2.3,2.465,2.271,2.41,803700.0],["2023-09-13",2.44,2.44,2.295,2.32,896400.0],["2023-09-14",2.34,2.382,2.265,2.28,693200.0],["2023-09-15",2.3,2.34,2.19,2.24,1154000.0],["2023-09-18",2.23,2.23,2.078,2.09,816500.0],["2023-09-19",2.08,2.12,2.03,2.1,783400.0],["2023-09-20",2.11,2.16,2.0,2.01,920400.0],["2023-09-21",2.07,2.07,1.96,1.98,756500.0],["2023-09-22",1.99,2.04,1.95,1.98,680300.0],["2023-09-25",1.88,1.89,1.7,1.725,1468400.0],["2023-09-26",1.72,1.77,1.57,1.595,844600.0],["2023-09-27",1.61,1.69,1.57,1.66,788500.0],["2023-09-28",1.65,1.74,1.62,1.7,479900.0],["2023-09-29",1.71,1.77,1.65,1.66,529500.0],["2023-10-02",1.67,1.71,1.55,1.57,719500.0],["2023-10-03",1.55,1.58,1.51,1.52,671300.0],["2023-10-04",1.54,1.56,1.51,1.54,466800.0],["2023-10-05",1.53,1.59,1.52,1.57,692400.0],["2023-10-06",1.55,1.568,1.52,1.54,619600.0],["2023-10-09",1.53,1.53,1.4,1.43,1032900.0],["2023-10-10",1.45,1.54,1.41,1.5,804300.0],["2023-10-11",1.5,1.55,1.46,1.47,379400.0],["2023-10-12",1.45,1.47,1.37,1.38,583700.0],["2023-10-13",1.38,1.39,1.33,1.34,568800.0],["2023-10-16",1.32,1.34,1.265,1.31,1255300.0],["2023-10-17",1.3,1.43,1.3,1.36,681200.0],["2023-10-18",1.35,1.35,1.27,1.29,519400.0],["2023-10-19",1.29,1.3,1.2,1.21,882900.0],["2023-10-20",1.23,1.28,1.21,1.26,738000.0],["2023-10-23",1.26,1.325,1.21,1.26,515000.0],["2023-10-24",1.27,1.39,1.27,1.34,778300.0],["2023-10-25",1.34,1.34,1.2,1.24,612100.0],["2023-10-26",1.24,1.29,1.24,1.26,431800.0],["2023-10-27",1.27,1.27,1.13,1.145,667600.0],["2023-10-30",1.16,1.175,1.15,1.17,261400.0],["2023-10-31",1.16,1.21,1.12,1.2,659100.0],["2023-11-01",1.22,1.22,1.15,1.19,431900.0],["2023-11-02",1.22,1.39,1.22,1.38,877000.0],["2023-11-03",1.42,1.49,1.36,1.37,1142000.0],["2023-11-06",1.38,1.38,1.23,1.245,516800.0],["2023-11-07",1.25,1.32,1.241,1.32,435000.0],["2023-11-08",1.34,1.34,1.21,1.24,711500.0],["2023-11-09",1.28,1.41,1.26,1.33,1181900.0],["2023-11-10",1.35,1.47,1.34,1.42,1125000.0],["2023-11-13",1.41,1.43,1.34,1.35,498900.0],["2023-11-14",1.42,1.63,1.42,1.6,1486000.0],["2023-11-15",1.62,1.83,1.61,1.66,1380900.0],["2023-11-16",1.65,1.66,1.49,1.585,653500.0],["2023-11-17",1.62,1.68,1.55,1.65,640500.0],["2023-11-20",1.65,1.65,1.55,1.58,654500.0],["2023-11-21",1.58,1.625,1.49,1.55,571000.0],["2023-11-22",1.55,1.64,1.48,1.52,590100.0],["2023-11-24",1.5,1.55,1.48,1.53,322900.0],["2023-11-27",1.55,1.55,1.44,1.49,514600.0],["2023-11-28",1.47,1.55,1.42,1.51,483500.0],["2023-11-29",1.52,1.675,1.52,1.62,774300.0],["2023-11-30",1.65,1.66,1.575,1.61,610300.0],["2023-12-01",1.58,1.76,1.56,1.74,920700.0],["2023-12-04",1.75,1.83,1.69,1.76,549500.0],["2023-12-05",1.75,1.75,1.58,1.585,569200.0],["2023-12-06",1.61,1.71,1.565,1.57,442300.0],["2023-12-07",1.58,1.59,1.53,1.55,416900.0],["2023-12-08",1.6,1.67,1.56,1.57,517400.0],["2023-12-11",1.55,1.55,1.5,1.51,444700.0],["2023-12-12",1.51,1.58,1.48,1.54,326200.0],["2023-12-13",1.53,1.72,1.49,1.72,799500.0],["2023-12-14",1.67,1.82,1.66,1.8,1197000.0],["2023-12-15",1.85,1.85,1.69,1.7,1223700.0],["2023-12-18",1.72,1.82,1.65,1.67,581200.0],["2023-12-19",1.68,1.92,1.68,1.88,998600.0],["2023-12-20",1.85,1.92,1.725,1.74,712000.0],["2023-12-21",1.78,1.82,1.711,1.82,445200.0],["2023-12-22",1.82,1.945,1.81,1.88,708800.0],["2023-12-26",1.92,1.98,1.86,1.94,604600.0],["2023-12-27",1.93,2.11,1.93,2.08,1002500.0],["2023-12-28",2.06,2.31,2.04,2.27,1564100.0],["2023-12-29",2.27,2.29,1.92,2.01,1239700.0],["2024-01-02",2.0,2.159,1.86,2.03,707500.0],["2024-01-03",2.0,2.0,1.86,1.89,773900.0],["2024-01-04",1.89,1.96,1.83,1.88,590000.0],["2024-01-05",1.9,1.92,1.82,1.87,385200.0],["2024-01-08",1.89,2.06,1.85,2.05,621600.0],["2024-01-09",1.99,2.055,1.94,1.95,389000.0],["2024-01-10",1.95,2.0,1.86,1.96,497600.0],["2024-01-11",1.96,1.96,1.77,1.8,1121600.0],["2024-01-12",1.79,1.865,1.71,1.73,646500.0],["2024-01-16",1.7,1.72,1.655,1.7,467800.0],["2024-01-17",1.65,1.681,1.56,1.61,742600.0],["2024-01-18",1.62,1.69,1.545,1.56,551500.0],["2024-01-19",1.59,1.62,1.53,1.59,445600.0],["2024-01-22",1.63,1.78,1.6,1.75,608000.0],["2024-01-23",1.77,1.86,1.75,1.82,503100.0],["2024-01-24",1.86,1.89,1.7,1.71,586300.0],["2024-01-25",1.71,1.77,1.665,1.7,619600.0],["2024-01-26",1.71,1.74,1.63,1.65,415200.0],["2024-01-29",1.66,1.77,1.629,1.75,466200.0],["2024-01-30",1.71,1.73,1.63,1.65,527600.0],["2024-01-31",1.65,1.7,1.56,1.56,624500.0],["2024-02-01",1.59,1.64,1.55,1.58,597600.0],["2024-02-02",1.62,1.62,1.485,1.52,614200.0],["2024-02-05",1.55,1.55,1.47,1.49,442800.0],["2024-02-06",1.49,1.565,1.47,1.55,381700.0],["2024-02-07",1.55,1.57,1.42,1.43,720600.0],["2024-02-08",1.43,1.49,1.38,1.44,844100.0],["2024-02-09",1.46,1.579,1.46,1.54,508900.0],["2024-02-12",1.55,1.77,1.55,1.76,939300.0],["2024-02-13",1.68,1.68,1.505,1.55,791600.0],["2024-02-14",1.58,1.68,1.57,1.655,514000.0],["2024-02-15",1.68,1.83,1.66,1.8,779900.0],["2024-02-16",1.77,1.78,1.68,1.7,698900.0],["2024-02-20",1.65,1.69,1.6,1.6,456000.0],["2024-02-21",1.62,1.63,1.531,1.58,354700.0],["2024-02-22",1.61,1.628,1.54,1.56,475900.0],["2024-02-23",1.54,1.62,1.53,1.56,240500.0],["2024-02-26",1.56,1.7,1.54,1.68,582900.0],["2024-02-27",1.69,1.79,1.69,1.77,753100.0],["2024-02-28",1.72,1.859,1.665,1.74,559000.0],["2024-02-29",1.8,1.86,1.62,1.67,987900.0],["2024-03-01",1.75,1.92,1.675,1.85,1170300.0],["2024-03-04",1.86,1.985,1.82,1.85,1282100.0],["2024-03-05",1.8,1.81,1.575,1.61,1133000.0],["2024-03-06",1.68,1.68,1.54,1.61,646000.0],["2024-03-07",1.75,2.16,1.74,2.09,2951300.0],["2024-03-08",2.08,2.43,2.08,2.23,3056300.0],["2024-03-11",2.2,2.271,1.93,1.97,1501700.0],["2024-03-12",2.01,2.015,1.825,1.87,975800.0],["2024-03-13",1.86,1.94,1.82,1.82,1016600.0],["2024-03-14",1.8,1.836,1.73,1.77,895700.0],["2024-03-15",1.75,1.832,1.71,1.73,1268600.0],["2024-03-18",1.8,2.005,1.76,1.91,1482200.0],["2024-03-19",1.92,1.95,1.81,1.89,699900.0],["2024-03-20",1.91,1.925,1.8,1.9,943700.0],["2024-03-21",1.9,2.0,1.89,1.9,579800.0],["2024-03-22",1.86,1.86,1.75,1.79,703400.0],["2024-03-25",1.79,1.83,1.735,1.78,510300.0],["2024-03-26",1.77,1.87,1.75,1.77,750000.0],["2024-03-27",1.8,1.89,1.76,1.89,358000.0],["2024-03-28",1.88,2.0,1.871,1.97,762500.0],["2024-04-01",1.99,1.99,1.835,1.85,512900.0],["2024-04-02",1.8,1.84,1.73,1.8,481500.0],["2024-04-03",1.8,1.9,1.77,1.84,838500.0],["2024-04-04",1.89,1.97,1.8,1.8,461000.0],["2024-04-05",1.83,1.875,1.77,1.82,451600.0],["2024-04-08",1.83,1.89,1.81,1.82,416400.0],["2024-04-09",1.82,1.92,1.807,1.89,534600.0],["2024-04-10",1.89,1.93,1.8,1.83,496300.0],["2024-04-11",1.84,1.868,1.77,1.82,606800.0],["2024-04-12",1.78,1.819,1.69,1.69,697000.0],["2024-04-15",1.75,1.76,1.6,1.66,790000.0],["2024-04-16",1.62,1.7,1.58,1.64,576300.0],["2024-04-17",1.65,1.67,1.52,1.53,567600.0],["2024-04-18",1.53,1.58,1.49,1.51,768600.0],["2024-04-19",1.49,1.58,1.475,1.57,731100.0],["2024-04-22",1.58,1.64,1.54,1.62,382700.0],["2024-04-23",1.63,1.77,1.63,1.7,631600.0],["2024-04-24",1.7,1.765,1.66,1.67,440300.0],["2024-04-25",1.65,1.66,1.56,1.61,427300.0],["2024-04-26",1.63,1.67,1.61,1.65,357800.0],["2024-04-29",1.65,1.71,1.64,1.68,469800.0],["2024-04-30",1.71,1.71,1.61,1.61,301400.0],["2024-05-01",1.61,1.91,1.61,1.8,897400.0],["2024-05-02",1.76,1.825,1.72,1.76,321900.0],["2024-05-03",1.84,1.99,1.825,1.84,844300.0],["2024-05-06",1.84,1.9,1.81,1.84,581000.0],["2024-05-07",1.84,1.867,1.78,1.78,557000.0],["2024-05-08",1.82,1.84,1.75,1.8,327100.0],["2024-05-09",1.8,1.855,1.78,1.83,508300.0],["2024-05-10",1.81,1.85,1.67,1.7,562300.0],["2024-05-13",1.69,1.8,1.67,1.72,625500.0],["2024-05-14",1.74,1.98,1.74,1.83,1372000.0],["2024-05-15",1.87,1.926,1.82,1.86,462000.0],["2024-05-16",1.87,1.93,1.84,1.86,483500.0],["2024-05-17",1.87,1.873,1.76,1.8,290900.0],["2024-05-20",1.81,1.84,1.765,1.77,300100.0],["2024-05-21",1.77,1.77,1.705,1.73,348200.0],["2024-05-22",1.7,1.8,1.7,1.76,400000.0],["2024-05-23",1.77,1.77,1.63,1.66,552800.0],["2024-05-24",1.69,1.7,1.6,1.62,564000.0],["2024-05-28",1.61,1.634,1.56,1.58,419100.0],["2024-05-29",1.56,1.585,1.53,1.57,446000.0],["2024-05-30",1.56,1.605,1.55,1.56,474400.0],["2024-05-31",1.6,1.65,1.5,1.52,1003100.0],["2024-06-03",1.57,1.59,1.5,1.5,448800.0],["2024-06-04",1.5,1.525,1.47,1.51,317200.0],["2024-06-05",1.5,1.66,1.495,1.58,554900.0],["2024-06-06",1.56,1.58,1.54,1.55,281000.0],["2024-06-07",1.53,1.58,1.48,1.48,416700.0],["2024-06-10",1.48,1.48,1.43,1.45,423100.0],["2024-06-11",1.47,1.49,1.43,1.46,219600.0],["2024-06-12",1.5,1.595,1.495,1.52,660100.0],["2024-06-13",1.59,1.59,1.43,1.44,288300.0],["2024-06-14",1.42,1.44,1.35,1.37,642600.0],["2024-06-17",1.41,1.41,1.29,1.33,581100.0],["2024-06-18",1.34,1.385,1.3,1.31,323300.0],["2024-06-20",1.28,1.34,1.26,1.31,469800.0],["2024-06-21",1.3,1.31,1.16,1.19,1478400.0],["2024-06-24",1.2,1.25,1.19,1.2,488400.0],["2024-06-25",1.2,1.2,1.13,1.17,633300.0],["2024-06-26",1.16,1.188,0.732,0.839,10084200.0],["2024-06-27",0.85,0.987,0.815,0.94,3620700.0],["2024-06-28",0.971,1.1,0.95,1.05,3170200.0],["2024-07-01",1.03,1.04,0.934,0.934,1286800.0],["2024-07-02",0.942,0.969,0.92,0.952,567800.0],["2024-07-03",0.95,0.994,0.94,0.956,218400.0],["2024-07-05",0.95,0.96,0.902,0.929,836600.0],["2024-07-08",0.945,0.973,0.91,0.956,454500.0],["2024-07-09",0.95,0.95,0.911,0.919,328900.0],["2024-07-10",0.92,0.945,0.882,0.9,646000.0],["2024-07-11",0.9,1.09,0.9,1.08,1587900.0],["2024-07-12",1.06,1.145,1.03,1.07,706300.0],["2024-07-15",1.08,1.11,1.01,1.08,762800.0],["2024-07-16",1.11,1.255,1.09,1.22,1031200.0],["2024-07-17",1.2,1.26,1.12,1.16,687800.0],["2024-07-18",1.16,1.21,1.06,1.09,624400.0],["2024-07-19",1.11,1.11,1.02,1.03,423300.0],["2024-07-22",1.05,1.14,1.03,1.12,477000.0],["2024-07-23",1.09,1.14,1.07,1.13,239100.0],["2024-07-24",1.11,1.135,1.03,1.04,464100.0],["2024-07-25",1.05,1.18,1.03,1.15,460600.0],["2024-07-26",1.16,1.23,1.08,1.11,535700.0],["2024-07-29",1.11,1.11,1.03,1.06,673400.0],["2024-07-30",1.07,1.105,1.02,1.04,503300.0],["2024-07-31",1.04,1.14,1.035,1.09,463900.0],["2024-08-01",1.09,1.11,0.971,0.989,585900.0],["2024-08-02",0.935,0.982,0.881,0.887,656500.0],["2024-08-05",0.79,0.877,0.785,0.829,1058400.0],["2024-08-06",0.855,0.912,0.83,0.872,417300.0],["2024-08-07",0.89,0.898,0.812,0.82,782000.0],["2024-08-08",0.8,0.87,0.785,0.848,479100.0],["2024-08-09",0.85,0.9,0.82,0.887,592100.0],["2024-08-12",0.895,0.906,0.792,0.83,567600.0],["2024-08-13",0.87,0.99,0.852,0.91,994300.0],["2024-08-14",0.929,0.978,0.88,0.881,291400.0],["2024-08-15",0.89,1.04,0.89,1.02,860300.0],["2024-08-16",1.02,1.077,0.974,0.975,469800.0],["2024-08-19",0.98,1.02,0.96,0.999,329300.0],["2024-08-20",1.0,1.02,0.979,0.98,311400.0],["2024-08-21",0.975,1.04,0.95,1.01,699900.0],["2024-08-22",1.0,1.01,0.93,0.939,326600.0],["2024-08-23",0.95,1.04,0.94,1.01,503700.0],["2024-08-26",1.01,1.08,0.95,0.95,1008900.0],["2024-08-27",0.95,0.997,0.95,0.975,275000.0],["2024-08-28",0.985,0.998,0.94,0.951,355200.0],["2024-08-29",0.96,1.03,0.93,0.971,509800.0],["2024-08-30",0.967,0.98,0.93,0.947,291600.0],["2024-09-03",0.96,0.965,0.9,0.9,350500.0],["2024-09-04",0.9,0.939,0.87,0.915,326700.0],["2024-09-05",0.92,0.95,0.901,0.906,200600.0],["2024-09-06",0.9,0.94,0.88,0.911,554300.0],["2024-09-09",0.93,0.98,0.901,0.95,528500.0],["2024-09-10",0.931,0.97,0.912,0.942,325500.0],["2024-09-11",0.93,0.945,0.91,0.92,260000.0],["2024-09-12",0.92,0.95,0.891,0.901,313200.0],["2024-09-13",0.901,0.96,0.869,0.923,454800.0],["2024-09-16",0.898,0.96,0.898,0.907,312000.0],["2024-09-17",0.94,1.0,0.926,0.98,321600.0],["2024-09-18",0.986,1.09,0.943,1.0,725600.0],["2024-09-19",1.01,1.1,1.01,1.06,691100.0],["2024-09-20",1.04,1.06,0.97,0.977,1411600.0],["2024-09-23",0.987,0.987,0.91,0.91,527600.0],["2024-09-24",0.911,0.965,0.89,0.936,330600.0],["2024-09-25",0.94,0.94,0.89,0.899,350300.0],["2024-09-26",0.93,0.94,0.88,0.904,330600.0],["2024-09-27",0.92,0.98,0.9,0.914,439100.0],["2024-09-30",0.93,0.94,0.88,0.882,387400.0],["2024-10-01",0.872,0.9,0.834,0.84,541000.0],["2024-10-02",0.836,0.87,0.833,0.833,363400.0],["2024-10-03",0.833,0.851,0.82,0.837,312000.0],["2024-10-04",0.862,0.908,0.84,0.88,299000.0],["2024-10-07",0.863,0.893,0.831,0.832,194300.0],["2024-10-08",0.855,0.87,0.83,0.837,260600.0],["2024-10-09",0.836,0.87,0.803,0.815,258900.0],["2024-10-10",0.814,0.816,0.788,0.788,373800.0],["2024-10-11",0.78,0.866,0.78,0.825,478600.0],["2024-10-14",0.825,0.855,0.795,0.81,339400.0],["2024-10-15",0.81,0.86,0.799,0.842,422300.0],["2024-10-16",0.85,0.858,0.805,0.816,602900.0],["2024-10-17",0.84,0.85,0.77,0.781,871800.0],["2024-10-18",0.783,0.848,0.783,0.816,569800.0],["2024-10-21",0.81,0.828,0.796,0.801,633600.0],["2024-10-22",0.79,0.826,0.79,0.8,301800.0],["2024-10-23",0.796,0.81,0.77,0.792,350500.0],["2024-10-24",0.79,0.81,0.763,0.776,460700.0],["2024-10-25",0.78,0.787,0.74,0.745,574500.0],["2024-10-28",0.74,0.777,0.74,0.77,647600.0],["2024-10-29",0.75,0.79,0.75,0.771,713400.0],["2024-10-30",0.76,0.796,0.739,0.74,489500.0],["2024-10-31",0.76,0.77,0.7,0.701,751400.0],["2024-11-01",0.7,0.772,0.7,0.768,598500.0],["2024-11-04",0.745,0.765,0.735,0.758,324800.0],["2024-11-05",0.75,0.866,0.75,0.848,688900.0],["2024-11-06",0.901,0.901,0.85,0.899,724500.0],["2024-11-07",0.882,0.94,0.88,0.904,519000.0],["2024-11-08",0.903,0.95,0.877,0.94,530500.0],["2024-11-11",0.95,1.01,0.91,1.0,918100.0],["2024-11-12",0.821,0.879,0.76,0.775,1478000.0],["2024-11-13",0.79,0.852,0.787,0.791,902700.0],["2024-11-14",0.84,0.84,0.743,0.779,693100.0],["2024-11-15",0.782,0.8,0.73,0.734,697100.0],["2024-11-18",0.734,0.75,0.652,0.661,1468500.0],["2024-11-19",0.69,0.69,0.612,0.633,1400300.0],["2024-11-20",1.56,1.89,1.24,1.39,283386000.0],["2024-11-21",1.35,1.36,1.17,1.21,21959100.0],["2024-11-22",1.25,1.71,1.17,1.62,27326600.0],["2024-11-25",1.68,1.77,1.35,1.37,28594700.0],["2024-11-26",1.36,1.37,1.2,1.225,9814200.0],["2024-11-27",1.21,1.25,1.08,1.14,6856500.0],["2024-11-29",1.15,1.31,1.08,1.25,5714400.0],["2024-12-02",1.3,1.31,1.14,1.14,6692300.0],["2024-12-03",1.16,1.2,1.08,1.12,4791700.0],["2024-12-04",1.13,1.28,1.08,1.24,8067900.0],["2024-12-05",1.19,1.24,1.13,1.2,4945700.0],["2024-12-06",1.23,1.37,1.16,1.33,10019900.0],["2024-12-09",1.41,2.13,1.4,1.99,41510000.0],["2024-12-10",1.87,2.47,1.74,2.26,30757800.0],["2024-12-11",2.49,2.58,1.785,1.92,37720000.0],["2024-12-12",2.0,2.12,1.78,1.81,15034500.0],["2024-12-13",1.74,1.78,1.64,1.72,11834100.0],["2024-12-16",1.72,1.73,1.42,1.5,24655700.0],["2024-12-17",1.6,1.7,1.34,1.37,27058400.0],["2024-12-18",1.54,1.58,1.25,1.28,33642100.0],["2024-12-19",1.31,1.37,1.17,1.29,16371900.0],["2024-12-20",1.24,1.34,1.2,1.3,15831000.0],["2024-12-23",1.35,1.38,1.23,1.31,10142200.0],["2024-12-24",1.33,1.35,1.26,1.3,5609600.0],["2024-12-26",1.3,2.39,1.26,2.15,84665100.0],["2024-12-27",3.41,4.14,2.83,3.6,256005500.0],["2024-12-30",3.495,3.8,3.0,3.33,79231200.0],["2024-12-31",3.2,3.63,2.64,2.7,43600500.0],["2025-01-02",2.76,4.439,2.47,4.26,104616600.0],["2025-01-03",4.82,5.77,3.83,4.29,198520000.0],["2025-01-06",4.02,4.63,3.81,4.1,62943100.0],["2025-01-07",3.965,3.965,3.45,3.495,35527400.0],["2025-01-08",2.71,2.966,2.3,2.64,50559500.0],["2025-01-10",2.72,2.94,2.43,2.645,31970200.0],["2025-01-13",2.335,2.44,1.85,1.93,32634200.0],["2025-01-14",2.14,2.38,1.97,2.03,33151000.0],["2025-01-15",2.41,2.54,2.13,2.35,47847700.0],["2025-01-16",2.31,2.68,2.26,2.54,38384500.0],["2025-01-17",2.41,2.455,2.2,2.24,23292800.0],["2025-01-21",2.3,2.5,2.24,2.44,20441000.0],["2025-01-22",2.45,2.58,2.34,2.38,15821000.0],["2025-01-23",2.27,2.45,2.255,2.41,10773800.0],["2025-01-24",2.44,2.48,2.3,2.3,15433000.0],["2025-01-27",2.14,2.3,2.06,2.21,11314900.0],["2025-01-28",2.2,2.25,2.02,2.08,9263600.0],["2025-01-29",2.08,2.09,1.95,2.04,9600600.0],["2025-01-30",2.1,2.1,1.95,1.96,7813900.0],["2025-01-31",1.95,2.12,1.9,1.98,12371300.0],["2025-02-03",1.8,1.86,1.75,1.82,8524500.0],["2025-02-04",1.86,1.93,1.8,1.93,6538200.0],["2025-02-05",1.9,1.96,1.8,1.9,9213800.0],["2025-02-06",1.97,2.06,1.88,1.9,10655100.0],["2025-02-07",1.95,2.25,1.92,2.04,23781800.0],["2025-02-10",2.1,2.11,1.94,2.0,11699700.0],["2025-02-11",2.03,2.035,1.87,1.92,8568800.0],["2025-02-12",1.855,2.0,1.83,1.96,7039700.0],["2025-02-13",1.99,2.05,1.91,2.03,7578500.0],["2025-02-14",2.015,2.05,1.92,1.95,6505100.0],["2025-02-18",2.0,2.1,1.89,1.92,8860700.0],["2025-02-19",1.9,2.01,1.82,1.91,11346400.0],["2025-02-20",1.94,1.97,1.83,1.89,6703200.0],["2025-02-21",1.9,1.93,1.71,1.71,8818000.0],["2025-02-24",1.71,1.72,1.6,1.62,6964500.0],["2025-02-25",1.564,1.62,1.45,1.46,9295900.0],["2025-02-26",1.46,1.55,1.46,1.49,4750900.0],["2025-02-27",1.5,1.51,1.35,1.35,6371900.0],["2025-02-28",1.311,1.415,1.28,1.38,6738900.0],["2025-03-03",1.47,1.478,1.28,1.3,8834100.0],["2025-03-04",1.17,1.46,1.15,1.38,10584500.0],["2025-03-05",1.39,1.41,1.32,1.4,3686500.0],["2025-03-06",1.36,1.38,1.24,1.285,5389900.0],["2025-03-07",1.27,1.3,1.22,1.29,3071200.0],["2025-03-10",1.24,1.25,1.15,1.175,5671800.0],["2025-03-11",1.17,1.21,1.12,1.18,4061700.0],["2025-03-12",1.22,1.24,1.154,1.2,3962600.0],["2025-03-13",1.19,1.198,1.12,1.14,3527000.0],["2025-03-14",1.19,1.37,1.175,1.36,20614100.0],["2025-03-17",1.64,1.76,1.51,1.65,46898900.0],["2025-03-18",1.535,1.72,1.48,1.59,16800400.0],["2025-03-19",1.57,1.63,1.5,1.555,7681400.0],["2025-03-20",1.5,1.51,1.39,1.41,8560000.0],["2025-03-21",1.4,1.468,1.36,1.455,8654400.0],["2025-03-24",1.51,1.54,1.43,1.48,7421000.0],["2025-03-25",1.46,1.47,1.41,1.41,4686500.0],["2025-03-26",1.415,1.46,1.36,1.39,4010700.0],["2025-03-27",1.38,1.39,1.3,1.31,3924200.0],["2025-03-28",1.31,1.33,1.25,1.27,3198900.0],["2025-03-31",1.21,1.24,1.19,1.2,4173100.0],["2025-04-01",1.21,1.22,1.15,1.2,3263400.0],["2025-04-02",1.18,1.25,1.16,1.23,2954800.0],["2025-04-03",1.15,1.19,1.15,1.16,3308800.0],["2025-04-04",1.11,1.13,1.03,1.13,4919300.0],["2025-04-07",1.02,1.18,1.02,1.14,4244000.0],["2025-04-08",1.22,1.22,1.06,1.08,4498000.0],["2025-04-09",1.06,1.27,1.05,1.23,5616600.0],["2025-04-10",1.2,1.21,1.13,1.17,2978400.0],["2025-04-11",1.17,1.25,1.16,1.25,2269800.0],["2025-04-14",1.3,1.305,1.21,1.23,3105600.0],["2025-04-15",1.22,1.26,1.205,1.23,1764300.0],["2025-04-16",1.2,1.22,1.11,1.16,2156700.0],["2025-04-17",1.16,1.18,1.12,1.15,1637100.0],["2025-04-21",1.11,1.129,1.08,1.09,1734100.0],["2025-04-22",1.095,1.15,1.095,1.13,1901200.0],["2025-04-23",1.19,1.235,1.15,1.17,3402700.0],["2025-04-24",1.2,1.24,1.18,1.22,2835700.0],["2025-04-25",1.22,1.25,1.19,1.23,3244400.0],["2025-04-28",1.22,1.27,1.17,1.21,2643800.0],["2025-04-29",1.21,1.23,1.18,1.18,2572500.0],["2025-04-30",1.12,1.15,1.1,1.14,2910400.0],["2025-05-01",1.13,1.17,1.12,1.16,2124400.0],["2025-05-02",1.18,1.28,1.175,1.26,4454700.0],["2025-05-05",1.23,1.25,1.17,1.2,3016700.0],["2025-05-06",1.18,1.2,1.15,1.19,1894500.0],["2025-05-07",1.2,1.22,1.16,1.2,2314600.0],["2025-05-08",1.24,1.35,1.235,1.33,6283600.0],["2025-05-09",1.34,1.34,1.24,1.26,3631200.0],["2025-05-12",1.32,1.52,1.315,1.51,9603000.0],["2025-05-13",1.54,1.585,1.43,1.46,7132400.0],["2025-05-14",1.5,1.6,1.44,1.52,9437400.0],["2025-05-15",1.53,1.55,1.45,1.48,8985700.0],["2025-05-16",1.45,1.515,1.4,1.48,8666300.0],["2025-05-19",1.42,1.46,1.36,1.41,5388100.0],["2025-05-20",1.505,1.73,1.46,1.68,25873000.0],["2025-05-21",1.795,1.8,1.45,1.475,21250200.0],["2025-05-22",1.56,1.84,1.53,1.74,26010400.0],["2025-05-23",1.755,2.03,1.7,1.94,31648900.0],["2025-05-27",2.09,2.15,1.86,1.92,20661500.0],["2025-05-28",1.875,1.91,1.77,1.78,12118200.0],["2025-05-29",1.82,1.84,1.695,1.71,7299000.0],["2025-05-30",1.645,1.69,1.59,1.68,7603600.0],["2025-06-02",1.66,1.72,1.61,1.68,5404200.0],["2025-06-03",1.7,1.82,1.665,1.76,6703400.0],["2025-06-04",1.78,1.8,1.68,1.75,4858500.0],["2025-06-05",1.73,1.73,1.57,1.6,7304000.0],["2025-06-06",1.625,1.75,1.62,1.74,5684300.0],["2025-06-09",1.77,1.8,1.68,1.71,3885000.0],["2025-06-10",1.7,1.8,1.66,1.7,5490500.0],["2025-06-11",1.74,1.89,1.71,1.76,11329400.0],["2025-06-12",1.76,1.9,1.73,1.79,9407300.0],["2025-06-13",1.71,1.72,1.64,1.66,8253200.0],["2025-06-16",1.67,1.79,1.65,1.77,5344900.0],["2025-06-17",1.74,1.76,1.66,1.68,4848100.0],["2025-06-18",1.68,1.78,1.66,1.75,5651700.0],["2025-06-20",1.78,1.79,1.68,1.73,7210600.0],["2025-06-23",1.68,1.68,1.55,1.65,7976900.0],["2025-06-24",1.65,1.9,1.64,1.88,9862000.0],["2025-06-25",2.035,2.14,1.97,2.02,23326100.0],["2025-06-26",2.02,2.09,1.97,2.05,7975600.0],["2025-06-27",2.055,2.06,1.87,1.95,12397300.0],["2025-06-30",1.97,2.04,1.95,1.96,7019400.0],["2025-07-01",1.95,2.0,1.87,1.9,6051500.0],["2025-07-02",1.88,2.0,1.87,1.98,5715500.0],["2025-07-03",2.04,2.18,2.03,2.14,12849700.0],["2025-07-07",1.92,1.95,1.81,1.825,16643800.0],["2025-07-08",1.88,1.88,1.8,1.81,9999500.0],["2025-07-09",1.82,1.88,1.74,1.87,8557500.0],["2025-07-10",1.88,1.889,1.8,1.81,5751000.0],["2025-07-11",1.8,1.82,1.72,1.73,6159700.0],["2025-07-14",1.71,1.75,1.67,1.73,5900900.0],["2025-07-15",1.78,1.78,1.68,1.72,5424600.0],["2025-07-16",1.75,1.82,1.69,1.8,6873200.0],["2025-07-17",1.81,1.85,1.79,1.82,6462200.0],["2025-07-18",1.84,1.86,1.75,1.76,6449300.0],["2025-07-21",1.78,1.8,1.71,1.72,5667900.0],["2025-07-22",1.74,1.81,1.68,1.8,5848800.0],["2025-07-23",1.83,1.895,1.77,1.88,8536900.0],["2025-07-24",1.945,1.99,1.86,1.98,10677500.0],["2025-07-25",1.97,1.979,1.85,1.93,7424700.0],["2025-07-28",1.93,1.945,1.76,1.79,6785400.0],["2025-07-29",1.8,1.8,1.6,1.635,9424000.0],["2025-07-30",1.7,1.7,1.61,1.62,4441700.0],["2025-07-31",1.62,1.62,1.47,1.48,11156600.0],["2025-08-01",1.42,1.49,1.4,1.46,4434700.0],["2025-08-04",1.49,1.49,1.43,1.44,4385100.0],["2025-08-05",1.46,1.477,1.4,1.44,7832900.0],["2025-08-06",1.36,1.387,1.27,1.37,8481600.0],["2025-08-07",1.36,1.38,1.31,1.33,4185200.0],["2025-08-08",1.33,1.345,1.26,1.27,6536100.0],["2025-08-11",1.27,1.28,1.18,1.2,8681800.0],["2025-08-12",1.2,1.215,1.14,1.16,9815400.0],["2025-08-13",1.19,1.205,1.14,1.17,7961100.0],["2025-08-14",1.18,1.19,1.08,1.12,9810800.0],["2025-08-15",1.13,1.14,1.09,1.1,5863600.0],["2025-08-18",1.11,1.12,1.09,1.09,4931100.0],["2025-08-19",1.13,1.135,1.02,1.03,7997600.0],["2025-08-20",1.01,1.02,0.95,1.0,11048300.0],["2025-08-21",0.983,1.14,0.98,1.11,9296900.0],["2025-08-22",1.1,1.16,1.06,1.14,6872500.0],["2025-08-25",1.13,1.17,1.11,1.14,3877400.0],["2025-08-26",1.13,1.18,1.11,1.17,3624400.0],["2025-08-27",1.16,1.22,1.15,1.16,5191500.0],["2025-08-28",1.19,1.22,1.13,1.15,4261900.0],["2025-08-29",1.135,1.15,1.1,1.12,3471800.0],["2025-09-02",1.1,1.13,1.07,1.08,4078700.0],["2025-09-03",1.08,1.11,1.03,1.07,3838600.0],["2025-09-04",1.07,1.08,1.03,1.07,3698800.0],["2025-09-05",1.07,1.1,1.03,1.08,3433300.0],["2025-09-08",1.09,1.1,1.04,1.06,4089700.0],["2025-09-09",1.06,1.16,1.06,1.15,3994100.0],["2025-09-10",1.15,1.155,1.08,1.12,4230900.0],["2025-09-11",1.11,1.22,1.11,1.2,7399200.0],["2025-09-12",1.22,1.26,1.17,1.18,6110600.0],["2025-09-15",1.2,1.29,1.18,1.26,8873000.0],["2025-09-16",1.29,1.34,1.25,1.33,7290700.0],["2025-09-17",1.3,1.34,1.24,1.26,10309300.0],["2025-09-18",1.31,1.64,1.3,1.53,37180100.0],["2025-09-19",1.47,1.6,1.45,1.5,23200200.0],["2025-09-22",1.525,1.73,1.43,1.7,24913400.0],["2025-09-23",1.78,1.79,1.56,1.6,21284400.0],["2025-09-24",1.64,1.75,1.59,1.61,13282700.0],["2025-09-25",1.52,1.55,1.44,1.51,10700600.0],["2025-09-26",1.54,1.61,1.47,1.49,7793700.0],["2025-09-29",1.4,1.425,1.35,1.39,9550000.0],["2025-09-30",1.36,1.44,1.35,1.41,5733700.0],["2025-10-01",1.42,1.5,1.41,1.46,5506600.0],["2025-10-02",1.49,1.56,1.46,1.54,8024400.0],["2025-10-03",1.57,1.76,1.56,1.72,19291700.0],["2025-10-06",1.71,1.87,1.66,1.81,17235700.0],["2025-10-07",1.85,1.92,1.68,1.77,18189400.0],["2025-10-08",1.76,1.82,1.7,1.77,8810700.0],["2025-10-09",1.77,1.8,1.69,1.74,6852600.0],["2025-10-10",1.81,1.95,1.66,1.67,21776900.0],["2025-10-13",1.75,2.13,1.73,2.08,33370600.0],["2025-10-14",2.01,2.26,1.96,2.15,23794600.0],["2025-10-15",2.45,2.75,2.355,2.63,53572300.0],["2025-10-16",2.81,3.1,2.5,2.54,49550500.0],["2025-10-17",2.38,2.525,2.26,2.28,20988700.0],["2025-10-20",2.42,2.73,2.39,2.585,22176500.0],["2025-10-21",2.475,2.52,2.27,2.34,15333700.0],["2025-10-22",2.215,2.34,2.0,2.2,18410400.0],["2025-10-23",2.38,2.38,2.17,2.2,12164800.0],["2025-10-24",2.32,2.44,2.26,2.29,11745600.0],["2025-10-27",2.38,2.42,2.22,2.34,10282700.0],["2025-10-28",2.31,2.32,2.14,2.18,9163700.0],["2025-10-29",2.14,2.23,2.09,2.14,7171300.0],["2025-10-30",2.05,2.12,2.02,2.03,6739700.0],["2025-10-31",2.04,2.16,2.03,2.15,6172900.0],["2025-11-03",2.15,2.185,1.95,2.0,9521700.0],["2025-11-04",1.86,1.95,1.82,1.84,7175500.0],["2025-11-05",1.85,1.89,1.77,1.8,8577200.0],["2025-11-06",1.765,1.77,1.59,1.65,9785100.0],["2025-11-07",1.55,1.62,1.46,1.575,9690600.0],["2025-11-10",1.732,1.74,1.59,1.595,5590400.0],["2025-11-11",1.585,1.65,1.55,1.58,4498600.0],["2025-11-12",1.58,1.615,1.52,1.52,5462100.0],["2025-11-13",1.495,1.515,1.38,1.39,7063600.0],["2025-11-14",1.27,1.45,1.27,1.37,7297900.0],["2025-11-17",1.37,1.41,1.26,1.3,4656800.0],["2025-11-18",1.28,1.35,1.23,1.27,5006800.0],["2025-11-19",1.27,1.38,1.25,1.28,5939800.0],["2025-11-20",1.37,1.4,1.23,1.24,6779600.0],["2025-11-21",1.22,1.28,1.19,1.27,5215900.0],["2025-11-24",1.27,1.35,1.26,1.35,4734000.0],["2025-11-25",1.36,1.37,1.29,1.35,3544900.0],["2025-11-26",1.36,1.391,1.31,1.35,4590900.0],["2025-11-28",1.36,1.43,1.36,1.41,2455600.0],["2025-12-01",1.36,1.36,1.28,1.29,3490400.0],["2025-12-02",1.3,1.34,1.27,1.27,3326900.0],["2025-12-03",1.28,1.36,1.26,1.36,4068900.0],["2025-12-04",1.34,1.49,1.34,1.47,5885600.0],["2025-12-05",1.48,1.49,1.41,1.44,3673300.0],["2025-12-08",1.47,1.54,1.41,1.45,3171000.0],["2025-12-09",1.44,1.46,1.39,1.42,3710400.0],["2025-12-10",1.42,1.45,1.39,1.44,3567300.0],["2025-12-11",1.44,1.44,1.345,1.4,4342000.0],["2025-12-12",1.4,1.43,1.29,1.29,5641000.0],["2025-12-15",1.31,1.32,1.22,1.23,4129100.0],["2025-12-16",1.21,1.26,1.18,1.22,4898600.0],["2025-12-17",1.24,1.275,1.2,1.2,3827000.0],["2025-12-18",1.24,1.31,1.21,1.22,3418900.0],["2025-12-19",1.22,1.29,1.21,1.27,6700100.0],["2025-12-22",1.28,1.317,1.25,1.27,5156100.0],["2025-12-23",1.25,1.255,1.2,1.23,4209400.0],["2025-12-24",1.24,1.33,1.24,1.31,4344500.0],["2025-12-26",1.31,1.31,1.22,1.23,4175400.0],["2025-12-29",1.21,1.26,1.17,1.18,8021500.0],["2025-12-30",1.16,1.17,1.1,1.11,7955400.0],["2025-12-31",1.11,1.15,1.07,1.1,5902300.0],["2026-01-02",1.15,1.16,1.11,1.16,4871600.0],["2026-01-05",1.19,1.31,1.185,1.26,8340500.0],["2026-01-06",1.26,1.34,1.26,1.28,7655000.0],["2026-01-07",1.29,1.316,1.255,1.26,4107800.0],["2026-01-08",1.25,1.31,1.24,1.25,4893100.0],["2026-01-09",1.27,1.28,1.21,1.22,4460500.0],["2026-01-12",1.21,1.25,1.18,1.21,4925400.0],["2026-01-13",1.25,1.32,1.2,1.27,5767900.0],["2026-01-14",1.27,1.31,1.24,1.27,4428100.0],["2026-01-15",1.29,1.3,1.23,1.23,3687400.0],["2026-01-16",1.25,1.32,1.23,1.27,5462700.0],["2026-01-20",1.21,1.24,1.18,1.19,5735200.0],["2026-01-21",1.2,1.235,1.14,1.23,4912100.0],["2026-01-22",1.23,1.33,1.22,1.31,6410600.0],["2026-01-23",1.31,1.32,1.24,1.25,4115600.0],["2026-01-26",1.25,1.27,1.21,1.21,3159300.0],["2026-01-27",1.22,1.26,1.2,1.23,2862500.0],["2026-01-28",1.23,1.24,1.17,1.2,3995900.0],["2026-01-29",1.2,1.205,1.13,1.17,6195600.0],["2026-01-30",1.16,1.186,1.11,1.13,5467500.0],["2026-02-02",1.11,1.13,1.09,1.1,3772000.0],["2026-02-03",1.11,1.125,1.05,1.09,5044800.0],["2026-02-04",1.1,1.11,0.995,1.03,6372600.0],["2026-02-05",1.03,1.04,0.925,0.932,8157500.0],["2026-02-06",1.02,1.09,0.96,1.065,7481600.0],["2026-02-09",1.09,1.09,1.02,1.07,3148000.0],["2026-02-10",1.1,1.11,1.06,1.1,3669800.0],["2026-02-11",1.12,1.12,1.01,1.04,4049000.0],["2026-02-12",1.05,1.06,0.96,0.975,5890700.0],["2026-02-13",0.99,1.05,0.989,0.991,3127800.0],["2026-02-17",0.99,0.992,0.935,0.939,3547300.0],["2026-02-18",0.962,0.977,0.9,0.906,4913400.0],["2026-02-19",0.9,0.982,0.887,0.961,3993500.0],["2026-02-20",0.958,0.963,0.932,0.941,1754700.0],["2026-02-23",0.94,0.949,0.902,0.912,1888700.0],["2026-02-24",0.91,0.955,0.91,0.93,1370200.0],["2026-02-25",0.947,1.02,0.93,0.99,3162900.0],["2026-02-26",1.01,1.025,0.969,1.01,2267900.0],["2026-02-27",0.979,1.0,0.95,0.956,2595500.0],["2026-03-02",0.93,0.955,0.91,0.933,1840200.0],["2026-03-03",0.92,0.975,0.897,0.948,3196900.0],["2026-03-04",0.948,0.975,0.91,0.91,2970500.0],["2026-03-05",0.9,0.974,0.891,0.91,4219500.0],["2026-03-06",0.89,0.9,0.842,0.862,5636900.0],["2026-03-09",0.875,0.933,0.85,0.926,4955000.0],["2026-03-10",0.94,1.1,0.935,1.04,8474600.0],["2026-03-11",1.05,1.07,1.0,1.05,3613600.0],["2026-03-12",1.02,1.02,0.95,0.976,3977800.0],["2026-03-13",0.985,1.01,0.933,0.95,2835000.0],["2026-03-16",0.955,0.98,0.941,0.944,2701800.0],["2026-03-17",0.946,0.96,0.924,0.93,2787300.0],["2026-03-18",0.929,0.936,0.881,0.882,3158800.0],["2026-03-19",0.88,0.886,0.852,0.861,2419100.0],["2026-03-20",0.866,0.875,0.831,0.845,3813300.0],["2026-03-23",0.85,0.906,0.792,0.898,4568800.0],["2026-03-24",0.89,0.9,0.83,0.851,2660300.0],["2026-03-25",0.86,0.897,0.86,0.865,2549900.0],["2026-03-26",0.856,0.859,0.807,0.809,2619300.0],["2026-03-27",0.8,0.818,0.756,0.764,3169700.0],["2026-03-30",0.759,0.775,0.725,0.738,3758200.0],["2026-03-31",0.758,0.797,0.755,0.774,2872500.0],["2026-04-01",0.795,0.796,0.745,0.748,2354500.0],["2026-04-02",0.74,0.759,0.715,0.748,2571800.0],["2026-04-06",0.74,0.773,0.728,0.729,1890500.0],["2026-04-07",0.73,0.732,0.691,0.711,3515300.0],["2026-04-08",0.775,0.783,0.738,0.751,3189000.0],["2026-04-09",0.75,0.76,0.726,0.747,2638600.0],["2026-04-10",0.75,0.77,0.732,0.741,1881900.0],["2026-04-13",0.74,0.795,0.722,0.789,2650500.0],["2026-04-14",0.8,0.863,0.8,0.841,3070600.0],["2026-04-15",0.9,1.06,0.899,1.05,17707500.0],["2026-04-16",1.08,1.09,1.0,1.04,7641500.0],["2026-04-17",1.07,1.14,1.06,1.07,7021500.0],["2026-04-20",1.02,1.06,0.98,1.01,7820600.0],["2026-04-21",1.0,1.05,0.975,0.977,5203100.0],["2026-04-22",0.991,1.07,0.961,1.06,11054700.0],["2026-04-23",1.03,1.04,0.92,0.941,7311000.0],["2026-04-24",0.977,0.977,0.902,0.906,7282600.0],["2026-04-27",0.91,0.94,0.871,0.9,3118000.0],["2026-04-28",0.89,0.94,0.885,0.912,3159400.0],["2026-04-29",0.902,0.907,0.863,0.865,3449600.0],["2026-04-30",0.877,1.02,0.877,0.981,11918800.0],["2026-05-01",0.981,1.0,0.942,0.958,3590000.0],["2026-05-04",0.95,0.985,0.94,0.972,2873500.0],["2026-05-05",0.98,0.984,0.946,0.961,2516000.0],["2026-05-06",0.971,1.04,0.962,1.03,8075300.0],["2026-05-07",1.03,1.03,0.956,0.981,7221000.0],["2026-05-08",0.95,0.973,0.88,0.907,13192900.0],["2026-05-11",0.9,0.948,0.89,0.922,5786600.0],["2026-05-12",0.92,1.03,0.9,0.945,10063500.0],["2026-05-13",0.93,0.958,0.902,0.929,4869000.0],["2026-05-14",0.933,0.96,0.905,0.933,4436200.0],["2026-05-15",0.905,0.911,0.882,0.89,3706100.0],["2026-05-18",0.896,0.896,0.827,0.854,4577500.0],["2026-05-19",0.85,0.867,0.821,0.861,3116000.0],["2026-05-20",0.872,0.88,0.841,0.876,4706200.0],["2026-05-21",0.87,0.99,0.867,0.99,11368900.0],["2026-05-22",0.999,1.09,0.996,1.06,8816200.0],["2026-05-26",1.08,1.09,1.01,1.08,7550900.0],["2026-05-27",1.06,1.185,1.03,1.13,8573700.0],["2026-05-28",1.11,1.21,1.084,1.2,7411600.0],["2026-05-29",1.205,1.21,1.11,1.19,7289700.0],["2026-06-01",1.17,1.25,1.12,1.18,7407300.0],["2026-06-02",1.17,1.26,1.16,1.24,7380100.0],["2026-06-03",1.22,1.22,1.16,1.19,7952200.0],["2026-06-04",1.19,1.3,1.174,1.28,9559200.0],["2026-06-05",1.25,1.25,1.01,1.05,8905000.0],["2026-06-08",1.09,1.095,1.03,1.06,4310400.0],["2026-06-09",1.06,1.08,0.94,0.987,8116900.0],["2026-06-10",0.975,1.02,0.946,0.947,3451900.0],["2026-06-11",0.946,0.985,0.915,0.973,3444700.0],["2026-06-12",0.985,1.01,0.933,0.947,3304200.0],["2026-06-15",1.01,1.05,0.982,0.989,9422200.0],["2026-06-16",0.995,0.995,0.94,0.954,3727900.0],["2026-06-17",0.97,0.996,0.931,0.944,3473100.0],["2026-06-18",0.964,1.03,0.96,0.999,6343800.0],["2026-06-22",1.0,1.07,0.921,0.921,5934900.0],["2026-06-23",0.91,0.93,0.88,0.88,5546400.0],["2026-06-24",0.9,0.918,0.825,0.827,5134200.0],["2026-06-25",0.85,0.887,0.78,0.857,8412400.0],["2026-06-26",0.838,0.89,0.795,0.855,18909700.0],["2026-06-29",0.859,0.914,0.85,0.889,3989700.0],["2026-06-30",0.88,0.917,0.87,0.885,3187200.0],["2026-07-01",0.88,0.964,0.879,0.924,5506500.0],["2026-07-02",0.926,1.01,0.92,0.93,6037300.0],["2026-07-06",0.928,0.9799,0.9275,0.9517,2626554.767876]]}