{"t":"SOFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-04",12.59,12.59,11.8,12.2,1371400.0],["2021-01-05",12.15,12.28,12.09,12.15,1304000.0],["2021-01-06",12.15,12.2,11.89,12.12,1105700.0],["2021-01-07",12.2,22.0,12.05,19.14,64877000.0],["2021-01-08",21.46,22.0,17.89,18.74,35657000.0],["2021-01-11",19.37,19.75,18.65,18.99,11702200.0],["2021-01-12",18.98,19.19,18.25,18.45,7138600.0],["2021-01-13",18.9,19.59,18.53,19.11,8226400.0],["2021-01-14",19.4,19.45,18.92,19.16,7705100.0],["2021-01-15",19.32,21.05,19.11,20.16,13024900.0],["2021-01-19",21.9,24.22,21.06,22.59,22266200.0],["2021-01-20",23.86,24.62,22.11,22.37,10236100.0],["2021-01-21",23.0,23.05,21.5,22.39,6971500.0],["2021-01-22",22.09,22.99,21.19,21.65,6727300.0],["2021-01-25",22.16,22.85,20.0,20.48,9701800.0],["2021-01-26",20.4,21.32,19.5,19.57,9172400.0],["2021-01-27",19.0,19.25,17.9,18.18,16297600.0],["2021-01-28",20.42,20.92,19.1,20.28,12032100.0],["2021-01-29",23.19,26.97,21.8,25.14,36434600.0],["2021-02-01",25.85,28.26,25.14,25.78,18319100.0],["2021-02-02",26.01,26.18,23.85,24.33,8973900.0],["2021-02-03",24.8,25.75,24.51,24.95,4251500.0],["2021-02-04",24.07,25.12,23.42,25.06,8449800.0],["2021-02-05",24.29,24.52,22.9,23.1,12226800.0],["2021-02-08",23.4,24.39,22.8,23.0,7344500.0],["2021-02-09",22.93,24.0,22.75,23.12,6375300.0],["2021-02-10",23.7,23.79,22.25,22.99,6308100.0],["2021-02-11",23.0,23.95,22.32,23.07,8551100.0],["2021-02-12",22.84,24.48,22.81,23.9,5847400.0],["2021-02-16",24.45,24.7,23.56,24.3,6134900.0],["2021-02-17",24.27,24.3,23.0,23.88,4731300.0],["2021-02-18",22.6,23.32,22.26,23.23,5747000.0],["2021-02-19",23.5,23.6,22.6,22.69,5138800.0],["2021-02-22",22.5,22.837,21.02,21.29,6530300.0],["2021-02-23",19.99,20.6,16.84,20.12,12561900.0],["2021-02-24",20.0,20.3,19.0,19.41,7947300.0],["2021-02-25",20.43,21.0,18.525,18.72,7962300.0],["2021-02-26",18.85,19.22,17.767,18.43,9106700.0],["2021-03-01",19.74,19.85,19.05,19.34,4422200.0],["2021-03-02",19.4,19.61,18.62,18.77,3809000.0],["2021-03-03",18.78,19.0,17.1,17.22,7175500.0],["2021-03-04",17.3,17.58,14.75,16.06,15322900.0],["2021-03-05",16.41,17.88,13.14,17.72,18226600.0],["2021-03-08",16.84,17.7,15.76,16.11,7871800.0],["2021-03-09",17.25,18.39,16.55,17.48,8573200.0],["2021-03-10",18.28,19.48,17.8,19.06,7508200.0],["2021-03-11",19.5,19.82,18.7,19.36,4959600.0],["2021-03-12",18.38,19.29,18.14,19.02,2859100.0],["2021-03-15",19.02,19.58,18.47,19.48,3515900.0],["2021-03-16",19.27,19.48,18.01,18.45,3023700.0],["2021-03-17",17.61,19.355,17.5,19.15,3651400.0],["2021-03-18",18.5,19.1,18.05,18.14,2999200.0],["2021-03-19",17.77,18.43,17.06,18.25,3667400.0],["2021-03-22",18.28,18.49,17.82,18.27,2317000.0],["2021-03-23",17.96,18.18,17.27,17.9,2939000.0],["2021-03-24",17.56,17.819,16.25,16.48,4642100.0],["2021-03-25",15.7,16.79,15.11,16.63,5364400.0],["2021-03-26",17.14,17.72,16.52,17.1,4598700.0],["2021-03-29",16.98,17.09,16.22,16.44,2827900.0],["2021-03-30",16.27,17.22,15.9,16.5,2634400.0],["2021-03-31",16.97,17.36,16.68,17.15,2665300.0],["2021-04-01",17.51,17.64,16.91,17.27,2322600.0],["2021-04-05",17.74,17.84,16.66,16.72,2506600.0],["2021-04-06",16.51,17.303,16.5,17.26,1849500.0],["2021-04-07",17.25,17.37,16.9,17.2,1988100.0],["2021-04-08",17.03,18.64,17.02,18.14,2527700.0],["2021-04-09",17.96,18.26,17.6,17.77,1655000.0],["2021-04-12",17.87,17.96,16.85,17.0,2309300.0],["2021-04-13",16.66,17.05,16.51,16.83,2235000.0],["2021-04-14",16.94,17.24,16.46,16.68,2418200.0],["2021-04-15",16.75,16.87,16.23,16.28,2088900.0],["2021-04-16",16.14,16.44,15.93,16.32,2167000.0],["2021-04-19",16.04,16.12,15.16,15.39,3816600.0],["2021-04-20",15.5,15.84,14.74,14.87,3430900.0],["2021-04-21",14.85,15.78,14.7,15.21,3494000.0],["2021-04-22",15.94,16.47,15.4,15.84,3141200.0],["2021-04-23",16.39,16.63,15.62,16.17,3029400.0],["2021-04-26",16.48,16.87,16.02,16.68,1964800.0],["2021-04-27",17.15,17.55,16.75,17.4,2583000.0],["2021-04-28",17.25,17.7,17.06,17.55,1771200.0],["2021-04-29",17.87,17.87,16.815,17.43,2095200.0],["2021-04-30",17.0,17.37,16.94,17.0,1385100.0],["2021-05-03",17.0,17.15,16.18,16.37,1636500.0],["2021-05-04",16.19,16.4,15.71,16.17,1985800.0],["2021-05-05",16.24,16.3,15.48,15.54,290200.0],["2021-05-06",15.5,15.559,14.9,15.0,2630300.0],["2021-05-07",15.2,16.988,14.87,16.51,5987800.0],["2021-05-10",17.4,17.554,16.27,16.37,4997000.0],["2021-05-11",15.15,16.33,15.08,15.17,5043000.0],["2021-05-12",15.13,15.55,14.9,15.05,4218100.0],["2021-05-13",15.2,15.45,14.14,14.61,3765200.0],["2021-05-14",14.96,15.49,14.62,14.94,2838700.0],["2021-05-17",15.02,15.9,14.95,15.48,2563400.0],["2021-05-18",16.0,17.4,15.8,16.8,5163700.0],["2021-05-19",16.31,17.74,16.2,17.43,4685700.0],["2021-05-20",17.75,18.75,17.75,18.4,5498600.0],["2021-05-21",18.7,18.85,18.28,18.78,3054800.0],["2021-05-24",19.0,20.08,18.87,19.78,5276200.0],["2021-05-25",20.5,21.8,19.84,20.18,9338500.0],["2021-05-26",20.04,20.28,19.01,19.9,6073300.0],["2021-05-27",19.88,20.04,19.25,19.79,4097900.0],["2021-05-28",19.77,20.65,19.3,20.15,5370500.0],["2021-06-01",21.974,22.9,20.43,22.65,9159400.0],["2021-06-02",23.66,24.95,22.65,23.21,14678900.0],["2021-06-03",22.84,23.5,22.35,22.68,5879000.0],["2021-06-04",22.871,22.871,20.0,20.82,13434200.0],["2021-06-07",20.703,21.466,20.31,21.21,4755400.0],["2021-06-08",21.02,24.2,20.65,23.89,11306900.0],["2021-06-09",24.25,24.46,22.23,22.71,9407300.0],["2021-06-10",22.83,23.4,21.43,23.02,6526500.0],["2021-06-11",23.1,23.3,22.158,22.4,2769400.0],["2021-06-14",22.25,22.58,21.39,21.82,4099800.0],["2021-06-15",21.59,21.68,20.69,20.8,3531200.0],["2021-06-16",21.21,22.64,21.1,21.83,9596000.0],["2021-06-17",22.0,23.27,21.4,22.7,7359600.0],["2021-06-18",22.72,23.68,22.22,23.04,5991500.0],["2021-06-21",22.82,23.2,22.22,22.51,3590300.0],["2021-06-22",22.66,22.82,21.09,21.2,6586300.0],["2021-06-23",21.33,21.7,20.9,21.4,5328500.0],["2021-06-24",21.52,21.65,20.81,20.87,6475100.0],["2021-06-25",19.77,19.9,18.5,18.5,36679200.0],["2021-06-28",18.17,19.97,17.65,19.26,56821000.0],["2021-06-29",20.52,20.99,18.64,18.87,57158300.0],["2021-06-30",19.326,19.8,19.0,19.17,27479600.0],["2021-07-01",19.23,19.24,18.16,18.25,19839100.0],["2021-07-02",18.275,18.58,17.75,18.08,25687900.0],["2021-07-06",18.085,18.085,17.22,17.35,20245500.0],["2021-07-07",17.56,17.58,16.8,16.94,17530000.0],["2021-07-08",16.3,16.8,16.1,16.62,18443700.0],["2021-07-09",16.92,17.3,16.43,16.45,17663000.0],["2021-07-12",16.51,16.84,16.22,16.42,14071000.0],["2021-07-13",16.38,16.62,15.8,16.0,16623000.0],["2021-07-14",16.049,16.215,15.37,15.52,19069000.0],["2021-07-15",15.62,16.42,15.45,15.99,16186000.0],["2021-07-16",16.1,16.19,15.22,15.3,14214600.0],["2021-07-19",15.0,15.53,14.87,15.17,14780900.0],["2021-07-20",15.18,15.29,14.939,15.06,11683000.0],["2021-07-21",15.14,16.65,15.104,16.56,27892400.0],["2021-07-22",16.49,16.6,15.71,16.05,18833300.0],["2021-07-23",15.89,16.049,15.44,15.7,10370000.0],["2021-07-26",15.76,16.09,15.48,15.51,8994900.0],["2021-07-27",15.49,15.5,14.72,14.92,16735400.0],["2021-07-28",15.12,15.479,15.08,15.37,10131600.0],["2021-07-29",15.875,16.24,15.51,15.6,12748300.0],["2021-07-30",15.355,15.79,15.35,15.44,6653700.0],["2021-08-02",15.58,16.32,15.41,15.73,15097600.0],["2021-08-03",15.77,16.049,15.01,15.11,16166800.0],["2021-08-04",15.23,16.58,15.2,16.39,25718500.0],["2021-08-05",16.605,16.73,15.88,16.06,14501500.0],["2021-08-06",16.06,16.94,16.06,16.71,13993700.0],["2021-08-09",16.99,17.32,16.56,16.91,15571300.0],["2021-08-10",17.02,17.27,16.56,16.99,12830200.0],["2021-08-11",17.16,17.27,16.515,16.9,17104700.0],["2021-08-12",16.97,17.52,16.74,17.46,35861400.0],["2021-08-13",15.35,15.53,14.91,14.99,59983500.0],["2021-08-16",15.005,15.14,14.18,14.29,26155000.0],["2021-08-17",14.08,14.7,13.56,13.75,31925000.0],["2021-08-18",13.98,14.58,13.85,14.22,20754500.0],["2021-08-19",13.99,14.12,13.77,13.82,15576700.0],["2021-08-20",13.98,14.27,13.9,14.04,17618000.0],["2021-08-23",14.265,14.5,14.22,14.43,13277100.0],["2021-08-24",14.48,14.93,14.47,14.76,13649900.0],["2021-08-25",14.8,15.08,14.51,14.85,13785300.0],["2021-08-26",14.763,14.79,14.2,14.36,16743800.0],["2021-08-27",14.31,14.41,14.04,14.04,19756400.0],["2021-08-30",14.179,14.38,14.011,14.19,15445700.0],["2021-08-31",14.18,14.25,13.97,14.18,14530700.0],["2021-09-01",14.143,14.69,14.11,14.57,16856500.0],["2021-09-02",14.6,15.2,14.4,15.06,19534100.0],["2021-09-03",15.02,15.53,14.92,15.16,18793200.0],["2021-09-07",15.5,16.13,15.46,15.84,21664600.0],["2021-09-08",15.81,16.006,15.135,15.47,15621400.0],["2021-09-09",15.31,15.84,15.26,15.69,18395800.0],["2021-09-10",15.77,15.91,15.23,15.29,17029500.0],["2021-09-13",15.33,15.39,14.67,15.01,20253100.0],["2021-09-14",15.022,15.33,14.38,14.5,24475700.0],["2021-09-15",14.84,15.5,14.631,15.45,34832000.0],["2021-09-16",15.471,15.66,15.23,15.5,24121300.0],["2021-09-17",15.52,15.58,15.06,15.09,55126300.0],["2021-09-20",14.58,14.91,14.42,14.57,27954600.0],["2021-09-21",14.62,15.28,14.56,15.17,23601500.0],["2021-09-22",15.86,17.085,15.61,16.84,55383300.0],["2021-09-23",17.2,17.35,16.67,17.14,29369500.0],["2021-09-24",16.86,17.79,16.62,17.64,22923000.0],["2021-09-27",17.66,18.08,16.85,17.7,35517600.0],["2021-09-28",17.4,17.67,16.795,17.04,25569500.0],["2021-09-29",16.35,17.17,16.01,16.01,38323200.0],["2021-09-30",15.9,16.06,15.3,15.88,38688800.0],["2021-10-01",15.88,16.49,15.75,16.45,18850300.0],["2021-10-04",16.29,16.68,15.88,16.09,21849700.0],["2021-10-05",16.145,16.76,16.08,16.25,13941200.0],["2021-10-06",16.0,16.64,15.92,16.62,11896400.0],["2021-10-07",16.937,17.09,16.34,16.4,15267800.0],["2021-10-08",16.527,16.65,16.17,16.21,11054400.0],["2021-10-11",16.9,18.51,16.83,18.39,69669600.0],["2021-10-12",18.17,19.02,17.84,18.97,47239700.0],["2021-10-13",19.0,19.31,18.49,18.92,31335900.0],["2021-10-14",19.8,19.81,18.945,19.62,33917700.0],["2021-10-15",19.56,19.86,19.32,19.38,22190300.0],["2021-10-18",19.18,21.0,19.12,20.85,48421800.0],["2021-10-19",21.04,21.08,20.185,20.22,26292200.0],["2021-10-20",20.365,21.19,19.87,21.05,25757100.0],["2021-10-21",20.89,21.775,20.765,20.99,24771700.0],["2021-10-22",20.86,21.06,20.2,20.58,18994500.0],["2021-10-25",20.62,21.08,20.1,20.69,15053100.0],["2021-10-26",20.945,20.97,19.46,19.96,26725500.0],["2021-10-27",20.0,20.48,19.14,19.25,17585700.0],["2021-10-28",19.555,20.2,19.48,19.91,15070700.0],["2021-10-29",19.8,20.16,19.69,20.09,11538000.0],["2021-11-01",20.53,22.81,20.28,22.62,52780200.0],["2021-11-02",22.67,22.93,21.6,22.68,35482300.0],["2021-11-03",22.67,23.63,22.44,22.96,26468800.0],["2021-11-04",23.18,23.55,22.83,23.29,18496800.0],["2021-11-05",22.89,23.219,22.24,22.57,19635300.0],["2021-11-08",22.63,23.07,22.445,22.74,16884900.0],["2021-11-09",23.14,23.25,21.61,22.14,24573000.0],["2021-11-10",21.14,21.85,19.85,20.42,46108800.0],["2021-11-11",23.99,24.65,22.6,22.97,72680100.0],["2021-11-12",23.17,23.6,22.17,22.76,29275500.0],["2021-11-15",22.975,24.12,22.75,22.92,30384300.0],["2021-11-16",22.6,22.63,21.42,21.67,41386800.0],["2021-11-17",21.85,22.04,21.025,21.12,18998300.0],["2021-11-18",21.2,21.32,20.2,20.57,25447500.0],["2021-11-19",20.11,21.1,19.94,20.37,25321200.0],["2021-11-22",20.52,20.6,18.32,18.75,39766000.0],["2021-11-23",18.534,18.655,17.38,17.81,31341700.0],["2021-11-24",17.45,18.58,17.351,18.33,28778600.0],["2021-11-26",17.875,18.32,17.8,18.21,13253100.0],["2021-11-29",18.58,18.69,17.87,18.43,23366900.0],["2021-11-30",18.25,18.54,17.13,17.2,67190100.0],["2021-12-01",17.412,17.91,16.23,16.39,34471500.0],["2021-12-02",16.41,16.625,15.96,16.43,27033800.0],["2021-12-03",16.43,16.44,14.62,15.19,64350700.0],["2021-12-06",15.06,15.84,14.5,15.72,34134800.0],["2021-12-07",16.14,16.72,16.12,16.62,30846600.0],["2021-12-08",16.79,17.165,16.25,16.94,25262600.0],["2021-12-09",16.66,16.91,15.55,15.66,32398900.0],["2021-12-10",15.79,15.87,14.87,15.01,41344200.0],["2021-12-13",14.89,15.25,14.02,14.58,40507500.0],["2021-12-14",14.27,14.72,14.16,14.48,26707800.0],["2021-12-15",14.44,15.28,14.03,15.16,33540400.0],["2021-12-16",15.356,15.44,14.18,14.27,43018000.0],["2021-12-17",14.08,14.77,13.66,14.65,44408700.0],["2021-12-20",14.48,15.21,14.28,14.59,31658600.0],["2021-12-21",14.87,15.17,14.72,14.97,27695600.0],["2021-12-22",14.86,15.37,14.73,14.99,24332100.0],["2021-12-23",14.981,15.19,14.73,15.09,19824000.0],["2021-12-27",15.11,15.49,14.85,15.39,19826700.0],["2021-12-28",15.28,15.49,14.67,14.85,24049700.0],["2021-12-29",14.831,14.833,14.18,14.47,20899600.0],["2021-12-30",14.505,16.35,14.5,15.95,41348700.0],["2021-12-31",15.925,16.49,15.74,15.81,30798200.0],["2022-01-03",16.1,16.13,15.45,15.68,27500900.0],["2022-01-04",15.61,15.861,14.59,15.05,34175900.0],["2022-01-05",14.88,15.23,14.04,14.1,35103100.0],["2022-01-06",14.016,14.27,13.01,13.78,46269400.0],["2022-01-07",13.821,14.4,13.62,13.74,28716200.0],["2022-01-10",13.455,13.49,12.82,13.37,37040300.0],["2022-01-11",13.295,14.14,13.25,13.94,24517400.0],["2022-01-12",14.3,14.42,13.75,13.86,24842400.0],["2022-01-13",14.0,14.04,13.055,13.09,29900800.0],["2022-01-14",12.952,13.32,12.66,13.2,32460700.0],["2022-01-18",12.8,13.11,12.02,12.06,50314700.0],["2022-01-19",14.37,14.39,13.37,13.71,186755800.0],["2022-01-20",14.27,16.47,14.01,15.0,268936000.0],["2022-01-21",14.985,14.985,13.64,13.89,135687400.0],["2022-01-24",13.01,13.35,11.83,13.3,136949000.0],["2022-01-25",12.746,13.45,12.58,12.76,72818300.0],["2022-01-26",13.14,13.86,12.45,12.58,83654000.0],["2022-01-27",12.72,12.79,11.27,11.36,83981800.0],["2022-01-28",11.34,11.34,10.51,11.1,78767700.0],["2022-01-31",11.2,12.495,11.05,12.48,73077100.0],["2022-02-01",12.682,13.55,12.37,13.27,89022400.0],["2022-02-02",13.03,13.06,11.9,12.16,73581200.0],["2022-02-03",11.77,12.22,11.38,11.57,55485600.0],["2022-02-04",11.54,12.075,11.16,11.89,46870800.0],["2022-02-07",11.932,12.4,11.662,11.72,37906200.0],["2022-02-08",11.72,12.15,11.53,12.13,32936100.0],["2022-02-09",12.41,12.99,12.19,12.86,47536700.0],["2022-02-10",12.425,13.41,12.29,12.39,57391400.0],["2022-02-11",12.725,13.25,12.29,12.4,76947100.0],["2022-02-14",12.588,12.87,11.92,12.0,73358600.0],["2022-02-15",12.26,12.637,11.97,12.58,51170300.0],["2022-02-16",12.61,13.28,12.603,13.08,58488200.0],["2022-02-17",12.91,13.17,12.15,12.18,44690000.0],["2022-02-18",12.174,12.23,11.17,11.39,59994500.0],["2022-02-22",11.03,11.16,10.19,10.26,76018700.0],["2022-02-23",10.679,10.69,9.82,9.82,62010000.0],["2022-02-24",8.86,10.38,8.82,10.33,76026500.0],["2022-02-25",10.47,10.72,9.97,10.67,46588100.0],["2022-02-28",10.68,11.76,10.67,11.45,64380500.0],["2022-03-01",11.96,11.98,11.2,11.2,107850300.0],["2022-03-02",12.95,13.0,11.51,11.58,147527000.0],["2022-03-03",11.49,11.51,10.614,10.69,70875700.0],["2022-03-04",10.642,11.01,9.92,10.0,63130700.0],["2022-03-07",9.975,10.22,9.59,9.62,54287700.0],["2022-03-08",9.51,10.089,9.28,9.72,50878200.0],["2022-03-09",9.96,10.09,9.645,9.87,53891100.0],["2022-03-10",9.71,9.82,9.18,9.41,47638400.0],["2022-03-11",9.51,9.537,8.52,8.55,71568500.0],["2022-03-14",8.45,8.45,7.735,7.93,75632700.0],["2022-03-15",7.96,8.29,7.79,8.2,52317400.0],["2022-03-16",8.08,8.76,8.05,8.57,84406700.0],["2022-03-17",8.55,9.08,8.38,8.91,67654100.0],["2022-03-18",8.92,9.975,8.82,9.87,66667100.0],["2022-03-21",9.82,9.93,9.33,9.57,39791700.0],["2022-03-22",9.56,10.06,9.25,9.72,56998400.0],["2022-03-23",9.6,9.78,9.325,9.37,38946300.0],["2022-03-24",9.4,9.509,9.07,9.47,30175800.0],["2022-03-25",9.42,9.42,8.91,9.01,42524700.0],["2022-03-28",9.03,9.28,8.84,9.25,33300900.0],["2022-03-29",9.25,10.21,9.22,10.14,72805100.0],["2022-03-30",10.03,10.57,9.632,9.77,59785700.0],["2022-03-31",9.82,9.87,9.42,9.45,33702800.0],["2022-04-01",9.47,9.62,9.21,9.33,29654500.0],["2022-04-04",9.42,10.03,9.4,9.77,34363300.0],["2022-04-05",9.83,10.095,9.09,9.12,47197100.0],["2022-04-06",8.98,9.03,8.46,8.75,56769400.0],["2022-04-07",8.275,8.385,7.64,8.12,109248300.0],["2022-04-08",8.07,8.1,7.78,7.87,39037800.0],["2022-04-11",7.7,7.93,7.56,7.72,37461600.0],["2022-04-12",7.81,8.09,7.37,7.48,58650300.0],["2022-04-13",7.45,7.68,7.24,7.61,39309500.0],["2022-04-14",7.66,7.66,7.22,7.26,42198000.0],["2022-04-18",7.26,7.315,6.97,7.13,50207800.0],["2022-04-19",7.11,7.58,7.05,7.41,39488900.0],["2022-04-20",7.36,7.36,6.93,6.95,56574300.0],["2022-04-21",7.03,7.11,6.48,6.6,66530900.0],["2022-04-22",6.6,6.68,6.32,6.39,45591900.0],["2022-04-25",6.27,6.61,6.23,6.55,37571500.0],["2022-04-26",6.5,6.5,6.14,6.29,49526100.0],["2022-04-27",6.25,6.46,6.09,6.15,42697500.0],["2022-04-28",6.3,6.54,6.02,6.45,46069000.0],["2022-04-29",6.37,6.75,6.1,6.12,33526800.0],["2022-05-02",6.105,6.34,6.01,6.33,43738400.0],["2022-05-03",6.28,6.42,6.18,6.4,27381700.0],["2022-05-04",6.36,7.17,6.2,7.14,77128300.0],["2022-05-05",7.05,7.11,6.57,6.83,46638700.0],["2022-05-06",6.82,6.87,6.345,6.44,50526800.0],["2022-05-09",6.23,6.39,5.79,5.97,51638700.0],["2022-05-10",5.75,5.8,4.82,5.25,125633800.0],["2022-05-11",5.21,5.61,4.95,5.49,76698100.0],["2022-05-12",5.31,5.79,5.05,5.66,66310000.0],["2022-05-13",6.08,6.86,6.01,6.75,74842000.0],["2022-05-16",7.02,7.235,6.835,6.91,60528400.0],["2022-05-17",7.09,7.34,6.96,7.05,54578600.0],["2022-05-18",6.93,7.56,6.8,7.23,54156900.0],["2022-05-19",7.25,7.99,7.15,7.75,57737200.0],["2022-05-20",8.02,8.04,7.13,7.49,56792900.0],["2022-05-23",7.36,7.49,7.1,7.27,33054600.0],["2022-05-24",7.07,7.15,6.62,6.72,38264600.0],["2022-05-25",6.74,7.16,6.678,7.01,35566800.0],["2022-05-26",7.07,7.39,6.905,7.14,35132100.0],["2022-05-27",7.29,7.68,7.19,7.55,38264400.0],["2022-05-31",7.495,7.7,7.26,7.48,61518900.0],["2022-06-01",7.495,7.62,6.95,7.05,36804600.0],["2022-06-02",7.04,7.42,6.955,7.42,28783000.0],["2022-06-03",7.15,7.25,6.89,6.98,29389200.0],["2022-06-06",7.08,7.265,6.77,6.86,39384000.0],["2022-06-07",6.75,6.9,6.671,6.86,26378400.0],["2022-06-08",6.78,6.97,6.61,6.66,30467700.0],["2022-06-09",6.68,6.69,6.11,6.11,35450400.0],["2022-06-10",5.97,6.25,5.85,5.94,37492800.0],["2022-06-13",5.61,5.738,5.345,5.61,51080200.0],["2022-06-14",5.75,6.038,5.72,5.925,39077700.0],["2022-06-15",5.95,6.17,5.682,5.94,59845400.0],["2022-06-16",5.71,5.84,5.44,5.47,32073700.0],["2022-06-17",5.57,5.85,5.51,5.7,53969200.0],["2022-06-21",5.82,5.979,5.72,5.72,32297200.0],["2022-06-22",5.62,5.82,5.54,5.6,34436600.0],["2022-06-23",5.65,5.92,5.625,5.78,28993800.0],["2022-06-24",5.88,6.18,5.79,6.13,87590000.0],["2022-06-27",6.1,6.21,5.85,5.93,26805000.0],["2022-06-28",5.93,5.97,5.5,5.56,31351800.0],["2022-06-29",5.52,5.55,5.34,5.54,32700600.0],["2022-06-30",5.43,5.51,5.23,5.27,27760700.0],["2022-07-01",5.26,5.485,5.17,5.41,21703300.0],["2022-07-05",5.33,5.84,5.14,5.84,28258400.0],["2022-07-06",5.8,6.1,5.78,5.9,25041500.0],["2022-07-07",5.9,6.28,5.85,6.26,30799700.0],["2022-07-08",6.0,6.37,5.93,6.19,26898900.0],["2022-07-11",6.035,6.09,5.82,6.01,18679700.0],["2022-07-12",6.02,6.23,5.9,6.04,18008300.0],["2022-07-13",5.85,6.06,5.75,5.95,25769500.0],["2022-07-14",5.88,5.97,5.76,5.91,17285100.0],["2022-07-15",6.04,6.3,5.93,6.29,22335800.0],["2022-07-18",6.33,6.595,6.31,6.35,20005800.0],["2022-07-19",6.48,6.63,6.27,6.62,21273600.0],["2022-07-20",6.69,7.08,6.66,6.97,24765700.0],["2022-07-21",6.975,7.15,6.9,7.04,19858400.0],["2022-07-22",7.05,7.06,6.52,6.62,21258200.0],["2022-07-25",6.57,6.61,6.37,6.46,14153800.0],["2022-07-26",6.37,6.37,6.12,6.14,16325700.0],["2022-07-27",6.25,6.47,6.19,6.44,17437400.0],["2022-07-28",6.45,6.56,6.09,6.3,21965900.0],["2022-07-29",6.27,6.37,6.15,6.31,19058700.0],["2022-08-01",6.27,6.41,6.14,6.36,21109900.0],["2022-08-02",6.34,6.63,6.31,6.41,49460900.0],["2022-08-03",7.28,8.42,7.05,8.23,147719800.0],["2022-08-04",8.17,8.52,7.86,8.23,61791900.0],["2022-08-05",8.02,8.26,7.82,7.96,43574400.0],["2022-08-08",8.14,8.49,7.88,7.98,56810700.0],["2022-08-09",7.7,7.76,7.25,7.39,50017000.0],["2022-08-10",7.78,7.95,7.51,7.81,51807800.0],["2022-08-11",8.08,8.14,7.365,7.42,65326100.0],["2022-08-12",7.53,7.7,7.3,7.65,35779800.0],["2022-08-15",7.57,7.7,7.39,7.62,38003000.0],["2022-08-16",7.5,7.809,7.19,7.58,56783500.0],["2022-08-17",7.43,7.45,6.82,6.88,75554900.0],["2022-08-18",6.95,6.96,6.62,6.68,38842700.0],["2022-08-19",6.52,6.53,6.27,6.33,47048200.0],["2022-08-22",6.15,6.33,6.01,6.1,41817600.0],["2022-08-23",6.15,6.25,6.01,6.17,55901700.0],["2022-08-24",6.695,6.87,6.37,6.45,114014000.0],["2022-08-25",6.63,6.72,6.39,6.69,53630800.0],["2022-08-26",6.86,6.89,6.12,6.18,74661000.0],["2022-08-29",6.09,6.226,5.97,6.0,55367700.0],["2022-08-30",6.08,6.13,5.81,5.91,38113900.0],["2022-08-31",5.97,6.08,5.87,5.92,32515900.0],["2022-09-01",5.815,5.86,5.61,5.85,34316400.0],["2022-09-02",5.99,6.0,5.7,5.74,29739700.0],["2022-09-06",5.75,5.79,5.57,5.65,28734800.0],["2022-09-07",5.6,5.85,5.57,5.82,25290200.0],["2022-09-08",5.69,6.19,5.68,6.19,38945300.0],["2022-09-09",6.23,6.34,6.17,6.33,30872900.0],["2022-09-12",6.35,6.49,6.29,6.41,28634000.0],["2022-09-13",6.02,6.14,5.79,5.84,44931900.0],["2022-09-14",6.06,6.19,5.9,6.17,62819300.0],["2022-09-15",6.13,6.65,6.1,6.41,58733500.0],["2022-09-16",6.235,6.27,6.01,6.05,44028900.0],["2022-09-19",5.95,6.1,5.89,6.08,30714100.0],["2022-09-20",6.0,6.12,5.88,5.89,27278200.0],["2022-09-21",5.89,6.04,5.69,5.69,36073900.0],["2022-09-22",5.72,5.79,5.36,5.36,41535300.0],["2022-09-23",5.26,5.37,5.16,5.31,40071900.0],["2022-09-26",5.3,5.51,5.08,5.08,65463200.0],["2022-09-27",5.23,5.33,5.0,5.08,35622200.0],["2022-09-28",5.08,5.28,5.04,5.25,29843200.0],["2022-09-29",5.12,5.16,4.79,4.84,56776400.0],["2022-09-30",4.82,5.09,4.81,4.88,33884400.0],["2022-10-03",4.94,5.22,4.81,5.13,33619400.0],["2022-10-04",5.265,5.46,5.25,5.4,37930500.0],["2022-10-05",5.27,5.32,5.07,5.28,36209300.0],["2022-10-06",5.27,5.47,5.17,5.29,28449200.0],["2022-10-07",5.13,5.15,4.96,5.01,27856200.0],["2022-10-10",5.01,5.035,4.91,4.97,22211500.0],["2022-10-11",4.95,5.17,4.77,5.0,35828900.0],["2022-10-12",4.98,5.12,4.88,5.08,26339800.0],["2022-10-13",4.89,5.22,4.84,5.09,32629000.0],["2022-10-14",5.19,5.28,4.81,4.81,35776200.0],["2022-10-17",4.95,5.1,4.85,5.07,33347900.0],["2022-10-18",5.25,5.35,5.15,5.25,37401900.0],["2022-10-19",5.21,5.22,4.97,4.99,35412300.0],["2022-10-20",4.975,5.19,4.96,5.01,30718900.0],["2022-10-21",4.97,5.16,4.9,5.15,33980000.0],["2022-10-24",5.14,5.2,4.97,5.17,32703200.0],["2022-10-25",5.2,5.68,5.19,5.66,49264000.0],["2022-10-26",5.525,5.77,5.5,5.54,37510600.0],["2022-10-27",5.62,5.66,5.344,5.35,26942700.0],["2022-10-28",5.37,5.47,5.29,5.45,28751000.0],["2022-10-31",5.56,5.67,5.36,5.44,61549200.0],["2022-11-01",6.46,6.47,5.67,5.73,159097200.0],["2022-11-02",5.675,5.7,5.03,5.12,106803800.0],["2022-11-03",5.03,5.39,5.01,5.36,55484100.0],["2022-11-04",5.495,5.51,5.06,5.18,53554200.0],["2022-11-07",5.23,5.285,5.12,5.18,39915100.0],["2022-11-08",5.18,5.3,5.05,5.1,48009700.0],["2022-11-09",5.03,5.06,4.94,4.98,45924000.0],["2022-11-10",5.27,5.44,5.09,5.34,69817600.0],["2022-11-11",5.32,6.0,5.32,5.95,84353300.0],["2022-11-14",5.89,6.05,5.72,5.86,47833200.0],["2022-11-15",6.1,6.13,5.8,5.85,59806400.0],["2022-11-16",5.77,5.77,5.47,5.53,43267800.0],["2022-11-17",5.34,5.51,5.28,5.38,34036700.0],["2022-11-18",5.48,5.49,5.16,5.18,36633900.0],["2022-11-21",5.13,5.19,4.8,4.87,99355000.0],["2022-11-22",4.9,4.9,4.6,4.64,76694100.0],["2022-11-23",4.67,4.708,4.53,4.66,58395300.0],["2022-11-25",4.67,4.67,4.51,4.6,28016500.0],["2022-11-28",4.54,4.63,4.41,4.45,46991100.0],["2022-11-29",4.46,4.57,4.442,4.56,40676700.0],["2022-11-30",4.55,4.85,4.52,4.83,49235500.0],["2022-12-01",4.86,4.91,4.67,4.74,34842000.0],["2022-12-02",4.6,4.7,4.52,4.7,23866400.0],["2022-12-05",4.7,4.73,4.47,4.53,28384800.0],["2022-12-06",4.54,4.55,4.26,4.32,41048400.0],["2022-12-07",4.3,4.37,4.24,4.3,21933400.0],["2022-12-08",4.35,4.43,4.25,4.4,19767400.0],["2022-12-09",4.36,4.4,4.31,4.34,16804200.0],["2022-12-12",4.31,4.48,4.27,4.45,23353200.0],["2022-12-13",4.69,4.77,4.35,4.43,33682400.0],["2022-12-14",4.57,4.92,4.53,4.7,68775700.0],["2022-12-15",4.58,4.76,4.5,4.63,37157400.0],["2022-12-16",4.58,4.68,4.5,4.64,31419300.0],["2022-12-19",4.66,4.66,4.4,4.43,27122400.0],["2022-12-20",4.53,4.76,4.45,4.57,34033400.0],["2022-12-21",4.65,4.73,4.56,4.64,24848900.0],["2022-12-22",4.58,4.625,4.37,4.58,30665900.0],["2022-12-23",4.55,4.62,4.461,4.61,19435300.0],["2022-12-27",4.55,4.58,4.35,4.39,24110700.0],["2022-12-28",4.38,4.43,4.24,4.37,35043300.0],["2022-12-29",4.4,4.63,4.32,4.59,33261900.0],["2022-12-30",4.49,4.65,4.45,4.61,28240200.0],["2023-01-03",4.65,4.75,4.43,4.5,29303200.0],["2023-01-04",4.54,4.88,4.495,4.77,48731400.0],["2023-01-05",4.66,4.73,4.56,4.63,30512000.0],["2023-01-06",4.66,4.695,4.49,4.62,31589500.0],["2023-01-09",4.67,5.0,4.67,4.82,50435000.0],["2023-01-10",4.8,5.13,4.78,5.12,42334400.0],["2023-01-11",5.15,5.19,4.98,5.15,41602100.0],["2023-01-12",5.19,5.38,4.99,5.36,49408800.0],["2023-01-13",5.225,5.49,5.19,5.44,32477100.0],["2023-01-17",5.45,5.72,5.36,5.64,37801400.0],["2023-01-18",5.65,5.7,5.48,5.56,38396700.0],["2023-01-19",5.41,5.53,5.31,5.41,32006500.0],["2023-01-20",5.485,5.75,5.431,5.67,31135600.0],["2023-01-23",5.71,5.89,5.63,5.87,39018500.0],["2023-01-24",5.775,6.0,5.73,5.79,32563800.0],["2023-01-25",5.64,5.87,5.54,5.79,30127800.0],["2023-01-26",5.9,5.94,5.65,5.71,29992300.0],["2023-01-27",5.69,6.04,5.63,5.94,48503500.0],["2023-01-30",6.59,7.005,6.37,6.68,164184300.0],["2023-01-31",6.66,6.95,6.51,6.93,68287100.0],["2023-02-01",6.93,7.47,6.86,7.38,75445300.0],["2023-02-02",7.67,8.24,7.45,7.72,106231100.0],["2023-02-03",7.4,7.985,7.31,7.46,55989100.0],["2023-02-06",7.35,7.64,7.26,7.41,41269900.0],["2023-02-07",7.37,7.45,7.14,7.38,40804000.0],["2023-02-08",7.32,7.495,7.19,7.2,25636300.0],["2023-02-09",7.27,7.365,6.84,6.89,50352400.0],["2023-02-10",6.76,6.89,6.64,6.81,37285300.0],["2023-02-13",6.75,6.9,6.68,6.76,23626800.0],["2023-02-14",6.66,6.82,6.43,6.74,28449700.0],["2023-02-15",6.82,7.29,6.8,7.25,35683800.0],["2023-02-16",7.074,7.28,6.95,6.98,30458000.0],["2023-02-17",6.89,6.96,6.51,6.62,30999500.0],["2023-02-21",6.46,6.57,6.33,6.42,26332900.0],["2023-02-22",6.4,6.58,6.37,6.54,22778900.0],["2023-02-23",6.65,6.69,6.39,6.55,19210200.0],["2023-02-24",6.38,6.45,6.31,6.38,16954200.0],["2023-02-27",6.45,6.5,6.342,6.42,19082100.0],["2023-02-28",6.46,6.7,6.45,6.6,17430600.0],["2023-03-01",6.58,6.62,6.43,6.44,19827300.0],["2023-03-02",6.3,6.51,6.23,6.45,18003500.0],["2023-03-03",6.48,6.79,6.46,6.72,25456400.0],["2023-03-06",6.8,6.97,6.67,6.68,26214300.0],["2023-03-07",6.71,6.71,6.42,6.51,28344300.0],["2023-03-08",6.48,6.6,6.382,6.47,16558600.0],["2023-03-09",6.42,6.555,6.065,6.09,27793300.0],["2023-03-10",5.9,5.92,5.21,5.58,86809700.0],["2023-03-13",5.46,5.57,5.1,5.49,59761300.0],["2023-03-14",5.69,5.74,5.43,5.55,36750400.0],["2023-03-15",5.335,5.46,5.275,5.41,34260500.0],["2023-03-16",5.35,5.54,5.28,5.45,25128700.0],["2023-03-17",5.47,5.54,5.33,5.46,27173200.0],["2023-03-20",5.47,5.54,5.19,5.22,33271400.0],["2023-03-21",5.35,5.6,5.32,5.57,29210300.0],["2023-03-22",5.79,6.03,5.54,5.56,62273300.0],["2023-03-23",5.65,5.88,5.57,5.78,35687800.0],["2023-03-24",5.675,5.83,5.64,5.74,18657400.0],["2023-03-27",5.82,5.88,5.73,5.76,24284700.0],["2023-03-28",5.74,5.79,5.51,5.59,23185400.0],["2023-03-29",5.69,5.92,5.65,5.75,28461800.0],["2023-03-30",5.87,5.93,5.62,5.72,25094700.0],["2023-03-31",5.75,6.17,5.67,6.07,41786800.0],["2023-04-03",6.14,6.275,5.94,6.03,32121400.0],["2023-04-04",6.1,6.1,5.835,5.89,19465200.0],["2023-04-05",5.87,5.87,5.58,5.74,30541900.0],["2023-04-06",5.7,5.81,5.61,5.75,25308100.0],["2023-04-10",5.69,5.92,5.66,5.91,21151200.0],["2023-04-11",5.91,6.02,5.86,5.97,26455400.0],["2023-04-12",6.06,6.06,5.67,5.82,35905000.0],["2023-04-13",5.91,5.98,5.824,5.86,20527100.0],["2023-04-14",5.99,6.03,5.77,5.92,24086000.0],["2023-04-17",5.89,6.0,5.81,5.96,24908100.0],["2023-04-18",6.0,6.02,5.895,5.98,17036300.0],["2023-04-19",5.9,6.1,5.87,6.08,18337500.0],["2023-04-20",5.98,6.045,5.88,5.92,18844900.0],["2023-04-21",5.9,5.99,5.85,5.94,16723200.0],["2023-04-24",5.92,5.95,5.79,5.83,20058000.0],["2023-04-25",5.775,5.84,5.72,5.75,21036200.0],["2023-04-26",5.81,5.88,5.66,5.67,24210900.0],["2023-04-27",5.77,6.19,5.75,6.06,43199900.0],["2023-04-28",6.15,6.3,5.94,6.23,55605100.0],["2023-05-01",6.52,6.54,5.46,5.47,125423700.0],["2023-05-02",5.26,5.3,4.72,4.905,115499500.0],["2023-05-03",4.97,5.079,4.75,4.85,64212800.0],["2023-05-04",4.78,4.915,4.59,4.895,59715600.0],["2023-05-05",5.01,5.17,4.99,5.16,40980200.0],["2023-05-08",5.18,5.49,5.18,5.47,39933900.0],["2023-05-09",5.35,5.55,5.34,5.41,26785200.0],["2023-05-10",5.58,5.6,5.38,5.48,28624400.0],["2023-05-11",5.44,5.44,5.12,5.14,36075600.0],["2023-05-12",5.17,5.22,4.925,5.02,44765900.0],["2023-05-15",4.68,4.84,4.45,4.77,103290700.0],["2023-05-16",4.79,4.82,4.61,4.76,38510800.0],["2023-05-17",4.76,4.98,4.69,4.96,42730500.0],["2023-05-18",4.98,5.135,4.92,5.07,35183400.0],["2023-05-19",5.07,5.13,4.91,4.93,26196400.0],["2023-05-22",4.99,5.34,4.92,5.26,42509300.0],["2023-05-23",5.24,5.49,5.22,5.29,43878300.0],["2023-05-24",5.2,5.33,5.13,5.31,23887800.0],["2023-05-25",5.39,5.4,5.09,5.21,24474900.0],["2023-05-26",5.24,5.48,5.22,5.41,26982900.0],["2023-05-30",5.81,6.05,5.59,6.03,68003300.0],["2023-05-31",6.2,7.02,6.1,6.94,152429200.0],["2023-06-01",6.71,7.26,6.63,6.82,108760600.0],["2023-06-02",7.11,7.11,6.71,7.03,63585600.0],["2023-06-05",7.12,7.6,7.075,7.25,69556200.0],["2023-06-06",7.18,7.755,7.14,7.65,56839700.0],["2023-06-07",7.86,8.0,7.64,7.74,60872200.0],["2023-06-08",7.69,8.2,7.66,8.12,66988400.0],["2023-06-09",8.25,8.81,8.11,8.18,84928700.0],["2023-06-12",8.46,9.3,8.4,9.16,117905100.0],["2023-06-13",9.54,9.61,8.89,9.54,108293500.0],["2023-06-14",9.79,10.23,9.29,9.74,128420300.0],["2023-06-15",9.18,9.58,8.88,9.55,97639300.0],["2023-06-16",8.91,9.18,8.5,8.6,107556900.0],["2023-06-20",8.31,8.64,8.2,8.59,49114900.0],["2023-06-21",8.51,8.77,8.34,8.63,37733600.0],["2023-06-22",8.54,8.69,8.35,8.49,30149500.0],["2023-06-23",7.91,8.29,7.71,8.28,62332800.0],["2023-06-26",8.24,8.66,8.14,8.2,33526600.0],["2023-06-27",8.33,8.72,8.32,8.64,39402300.0],["2023-06-28",8.59,9.09,8.58,8.87,36374400.0],["2023-06-29",9.07,9.28,8.6,8.71,42722400.0],["2023-06-30",8.92,9.41,8.32,8.34,98384600.0],["2023-07-03",8.36,8.64,8.35,8.52,26842000.0],["2023-07-05",8.49,8.68,8.31,8.38,26954600.0],["2023-07-06",8.23,8.26,7.855,8.1,38013800.0],["2023-07-07",8.09,8.3,8.03,8.05,22783900.0],["2023-07-10",8.1,8.72,8.04,8.71,38750100.0],["2023-07-11",8.81,9.2,8.75,9.07,52586400.0],["2023-07-12",9.34,9.39,9.0,9.2,41158600.0],["2023-07-13",8.92,9.24,8.77,9.16,43361100.0],["2023-07-14",9.22,9.45,8.94,9.08,38590700.0],["2023-07-17",9.04,9.805,8.99,9.48,48308500.0],["2023-07-18",9.55,9.74,9.433,9.57,33812300.0],["2023-07-19",9.76,10.13,9.645,9.85,50051500.0],["2023-07-20",9.63,9.99,9.37,9.57,41587700.0],["2023-07-21",9.675,9.7,9.26,9.43,34514200.0],["2023-07-24",9.44,9.56,9.295,9.45,26643500.0],["2023-07-25",9.4,9.78,9.31,9.33,38811100.0],["2023-07-26",9.26,9.54,9.21,9.52,34922300.0],["2023-07-27",9.71,9.73,8.94,9.09,45958200.0],["2023-07-28",9.36,9.6,9.16,9.55,58205300.0],["2023-07-31",10.39,11.7,10.3,11.45,210958900.0],["2023-08-01",11.06,11.1,10.31,10.35,88881800.0],["2023-08-02",10.12,10.28,9.72,10.08,62865900.0],["2023-08-03",9.92,10.17,9.86,10.05,37651500.0],["2023-08-04",10.08,10.1,9.47,9.5,42557600.0],["2023-08-07",9.5,9.57,9.16,9.39,31682000.0],["2023-08-08",9.03,9.45,9.01,9.31,28127800.0],["2023-08-09",9.27,9.27,8.8,8.99,43368300.0],["2023-08-10",9.09,9.24,8.72,8.72,37657800.0],["2023-08-11",8.53,8.7,8.42,8.65,26970300.0],["2023-08-14",8.52,8.71,8.36,8.68,27735500.0],["2023-08-15",8.6,8.6,8.34,8.37,23709300.0],["2023-08-16",8.23,8.43,8.21,8.26,23398900.0],["2023-08-17",8.35,8.41,8.08,8.11,29582400.0],["2023-08-18",7.92,8.29,7.89,8.22,27366300.0],["2023-08-21",8.25,8.33,8.08,8.29,22676600.0],["2023-08-22",8.4,8.47,8.11,8.15,23128900.0],["2023-08-23",8.08,8.47,8.06,8.43,21855700.0],["2023-08-24",8.48,8.5,8.08,8.12,26080600.0],["2023-08-25",8.12,8.43,8.06,8.29,24163700.0],["2023-08-28",8.38,8.42,8.17,8.23,17488700.0],["2023-08-29",8.18,8.58,8.16,8.46,24487400.0],["2023-08-30",8.46,8.78,8.36,8.74,26123600.0],["2023-08-31",8.78,8.87,8.52,8.66,26175600.0],["2023-09-01",8.77,8.925,8.72,8.79,17738800.0],["2023-09-05",8.75,8.875,8.62,8.75,18906300.0],["2023-09-06",8.73,8.81,8.43,8.54,23909700.0],["2023-09-07",8.35,8.58,8.22,8.57,19320700.0],["2023-09-08",8.54,8.67,8.45,8.55,15045300.0],["2023-09-11",8.65,8.92,8.64,8.9,19320600.0],["2023-09-12",8.79,9.188,8.79,9.0,25495600.0],["2023-09-13",9.0,9.09,8.77,8.8,16819200.0],["2023-09-14",8.89,9.18,8.86,9.05,23642000.0],["2023-09-15",9.0,9.14,8.88,9.07,30508400.0],["2023-09-18",9.05,9.07,8.63,8.67,22678700.0],["2023-09-19",8.65,8.87,8.54,8.62,18091600.0],["2023-09-20",8.67,8.79,8.31,8.32,21643900.0],["2023-09-21",8.11,8.15,7.91,7.95,29542000.0],["2023-09-22",8.03,8.05,7.44,7.54,38736100.0],["2023-09-25",7.46,7.655,7.4,7.51,23107800.0],["2023-09-26",7.4,7.59,7.37,7.4,22544900.0],["2023-09-27",7.48,7.657,7.39,7.6,28227000.0],["2023-09-28",7.6,7.84,7.53,7.77,23539600.0],["2023-09-29",7.92,8.3,7.91,7.99,28779300.0],["2023-10-02",8.08,8.16,7.8,7.84,20000300.0],["2023-10-03",7.71,7.75,7.18,7.28,36674900.0],["2023-10-04",7.41,7.49,7.14,7.47,23978900.0],["2023-10-05",7.42,7.71,7.3,7.65,17072900.0],["2023-10-06",7.51,8.03,7.5,7.99,23371300.0],["2023-10-09",7.78,8.2,7.77,8.18,17191900.0],["2023-10-10",8.25,8.53,8.21,8.36,20874200.0],["2023-10-11",8.45,8.725,8.45,8.59,22512700.0],["2023-10-12",8.64,8.665,8.28,8.39,22155400.0],["2023-10-13",8.44,8.475,8.065,8.12,21977600.0],["2023-10-16",8.24,8.35,8.08,8.25,16675200.0],["2023-10-17",8.1,8.36,8.08,8.25,18473600.0],["2023-10-18",8.19,8.26,7.69,7.77,26281300.0],["2023-10-19",7.75,7.98,7.59,7.63,26767700.0],["2023-10-20",7.55,7.68,7.32,7.37,27271700.0],["2023-10-23",7.28,7.5,6.97,7.26,29748000.0],["2023-10-24",7.4,7.575,7.26,7.38,23335900.0],["2023-10-25",7.24,7.27,7.02,7.08,31058500.0],["2023-10-26",7.04,7.17,6.795,6.9,47046900.0],["2023-10-27",7.07,7.08,6.85,6.87,45332100.0],["2023-10-30",7.6,7.88,6.68,6.94,125927200.0],["2023-10-31",7.04,7.57,7.03,7.55,63310400.0],["2023-11-01",7.64,7.75,7.35,7.58,42359700.0],["2023-11-02",7.9,8.2,7.88,8.17,45933900.0],["2023-11-03",8.28,8.48,8.0,8.01,41604100.0],["2023-11-06",8.05,8.06,7.37,7.49,46262100.0],["2023-11-07",7.5,7.6,7.33,7.42,34068100.0],["2023-11-08",7.38,7.395,7.12,7.31,28150800.0],["2023-11-09",7.16,7.17,6.57,6.85,86607400.0],["2023-11-10",6.92,6.95,6.74,6.94,29494800.0],["2023-11-13",6.85,7.11,6.72,7.04,33982500.0],["2023-11-14",7.39,7.53,7.22,7.48,38408700.0],["2023-11-15",7.39,7.5,7.22,7.37,40095900.0],["2023-11-16",7.28,7.29,6.631,6.71,73603100.0],["2023-11-17",6.8,6.88,6.65,6.83,30785400.0],["2023-11-20",6.77,6.78,6.56,6.615,44558700.0],["2023-11-21",6.54,6.725,6.41,6.72,46170200.0],["2023-11-22",6.8,7.03,6.71,6.9,36549600.0],["2023-11-24",6.9,6.95,6.79,6.86,13457600.0],["2023-11-27",6.87,7.2,6.86,7.03,40258600.0],["2023-11-28",7.04,7.35,7.0,7.34,36138300.0],["2023-11-29",7.44,7.73,7.31,7.35,45648300.0],["2023-11-30",7.39,7.4,7.1,7.29,41877900.0],["2023-12-01",7.26,7.93,7.17,7.83,68877800.0],["2023-12-04",7.71,8.25,7.65,7.96,45245600.0],["2023-12-05",7.89,8.03,7.75,7.99,30468400.0],["2023-12-06",8.14,8.45,7.86,7.89,51458700.0],["2023-12-07",7.98,8.14,7.88,7.96,30489200.0],["2023-12-08",7.95,8.22,7.88,8.13,34626600.0],["2023-12-11",8.12,8.27,8.0,8.07,24365600.0],["2023-12-12",8.07,8.095,7.825,7.95,26087100.0],["2023-12-13",7.98,8.96,7.84,8.94,75424700.0],["2023-12-14",9.11,9.84,9.09,9.47,92753900.0],["2023-12-15",9.53,9.57,9.14,9.35,52727300.0],["2023-12-18",9.3,9.79,9.21,9.66,48816300.0],["2023-12-19",9.78,9.995,9.66,9.94,51836700.0],["2023-12-20",9.91,10.16,9.23,9.31,75814700.0],["2023-12-21",9.53,9.67,9.39,9.64,41803000.0],["2023-12-22",9.77,9.88,9.585,9.71,29139400.0],["2023-12-26",9.83,9.99,9.745,9.96,26013700.0],["2023-12-27",10.01,10.49,10.0,10.32,44253700.0],["2023-12-28",10.28,10.39,10.185,10.28,26416400.0],["2023-12-29",10.25,10.299,9.81,9.95,38251100.0],["2024-01-02",9.71,9.815,9.52,9.65,38035000.0],["2024-01-03",8.91,9.03,8.28,8.31,82970700.0],["2024-01-04",8.35,8.585,8.17,8.42,37398900.0],["2024-01-05",8.27,8.5,8.16,8.22,39718000.0],["2024-01-08",8.25,8.62,8.23,8.53,32042200.0],["2024-01-09",8.4,8.52,8.28,8.32,26168200.0],["2024-01-10",8.33,8.6,8.14,8.48,39487200.0],["2024-01-11",8.41,8.43,8.06,8.17,46166600.0],["2024-01-12",8.17,8.3,7.81,7.89,49259900.0],["2024-01-16",7.77,7.85,7.61,7.72,38223300.0],["2024-01-17",7.53,7.58,7.37,7.53,41129900.0],["2024-01-18",7.62,7.63,7.23,7.41,47079900.0],["2024-01-19",7.45,7.5,7.21,7.49,40056300.0],["2024-01-22",7.83,8.33,7.72,7.92,69046700.0],["2024-01-23",8.1,8.14,7.73,7.75,45600700.0],["2024-01-24",7.89,7.94,7.53,7.56,41431000.0],["2024-01-25",7.66,7.75,7.55,7.65,49509400.0],["2024-01-26",7.69,7.83,7.52,7.62,72566000.0],["2024-01-29",8.82,9.45,8.62,9.16,286380900.0],["2024-01-30",9.03,9.4,8.38,8.4,119356000.0],["2024-01-31",8.09,8.34,7.81,7.83,110241400.0],["2024-02-01",7.93,7.96,7.57,7.73,76525400.0],["2024-02-02",7.58,7.95,7.47,7.88,53319100.0],["2024-02-05",7.7,7.76,7.45,7.58,42003000.0],["2024-02-06",7.59,7.88,7.53,7.8,44063700.0],["2024-02-07",7.82,7.83,7.57,7.66,37544900.0],["2024-02-08",7.7,8.14,7.66,8.08,49560500.0],["2024-02-09",8.185,8.35,8.08,8.13,40417500.0],["2024-02-12",8.12,8.5,8.105,8.33,44804100.0],["2024-02-13",7.84,8.205,7.78,8.02,62894400.0],["2024-02-14",8.15,8.43,8.1,8.42,44248000.0],["2024-02-15",8.5,8.55,8.34,8.53,40691500.0],["2024-02-16",8.44,8.58,8.27,8.36,50370000.0],["2024-02-20",8.29,8.52,8.21,8.51,39814900.0],["2024-02-21",8.34,8.35,8.1,8.11,38941600.0],["2024-02-22",8.24,8.35,8.14,8.16,30401200.0],["2024-02-23",8.17,8.37,8.11,8.17,27447600.0],["2024-02-26",8.19,8.69,8.165,8.54,46576100.0],["2024-02-27",8.75,9.17,8.7,9.15,66939300.0],["2024-02-28",9.04,9.18,8.83,8.86,42120700.0],["2024-02-29",9.07,9.139,8.82,8.98,29742200.0],["2024-03-01",8.99,9.04,8.77,8.99,26375300.0],["2024-03-04",9.05,9.13,8.57,8.58,35426400.0],["2024-03-05",8.07,8.2,7.26,7.27,187827900.0],["2024-03-06",7.37,7.62,7.05,7.4,131025300.0],["2024-03-07",7.5,7.579,7.18,7.47,83118900.0],["2024-03-08",7.52,7.83,7.47,7.71,76914800.0],["2024-03-11",7.805,7.95,7.61,7.68,59023000.0],["2024-03-12",7.68,7.69,7.38,7.48,49576500.0],["2024-03-13",7.43,7.56,7.36,7.38,42118300.0],["2024-03-14",7.33,7.35,6.99,7.05,69575100.0],["2024-03-15",7.03,7.05,6.91,7.03,52914300.0],["2024-03-18",7.065,7.11,6.86,7.08,47168400.0],["2024-03-19",6.92,7.03,6.815,6.92,50479000.0],["2024-03-20",6.925,7.37,6.87,7.36,61455100.0],["2024-03-21",7.55,7.57,7.36,7.44,56091900.0],["2024-03-22",7.32,7.409,7.24,7.3,23292600.0],["2024-03-25",7.28,7.597,7.25,7.45,27430900.0],["2024-03-26",7.35,7.46,7.165,7.2,39576600.0],["2024-03-27",7.28,7.37,7.17,7.36,34738800.0],["2024-03-28",7.33,7.47,7.29,7.3,30108100.0],["2024-04-01",7.31,7.34,7.12,7.22,31681900.0],["2024-04-02",7.05,7.22,6.97,7.2,29678800.0],["2024-04-03",7.31,7.58,7.23,7.54,50638600.0],["2024-04-04",7.65,7.71,7.27,7.31,49594100.0],["2024-04-05",7.3,7.46,7.25,7.4,29257900.0],["2024-04-08",7.51,7.77,7.5,7.76,56858200.0],["2024-04-09",7.82,7.94,7.73,7.89,46334200.0],["2024-04-10",7.65,7.8,7.48,7.56,53826100.0],["2024-04-11",7.57,7.64,7.43,7.64,28651700.0],["2024-04-12",7.56,7.6,7.3,7.33,36704100.0],["2024-04-15",7.33,7.42,7.08,7.12,33759400.0],["2024-04-16",7.045,7.285,6.97,7.2,34200500.0],["2024-04-17",7.23,7.34,7.12,7.16,29625600.0],["2024-04-18",7.16,7.38,7.07,7.13,34419100.0],["2024-04-19",7.08,7.28,7.05,7.11,36870000.0],["2024-04-22",7.17,7.29,7.105,7.25,31327400.0],["2024-04-23",7.24,7.59,7.22,7.58,40321500.0],["2024-04-24",7.605,7.68,7.46,7.6,39726800.0],["2024-04-25",7.42,7.6,7.26,7.59,47658800.0],["2024-04-26",7.698,7.9,7.58,7.87,88631000.0],["2024-04-29",7.37,7.45,7.0,7.045,149660200.0],["2024-04-30",6.88,6.89,6.61,6.78,78411600.0],["2024-05-01",6.7,7.18,6.65,6.92,68347700.0],["2024-05-02",7.03,7.11,6.86,6.99,45473400.0],["2024-05-03",7.13,7.24,6.88,6.96,56618000.0],["2024-05-06",7.055,7.27,7.03,7.16,50016600.0],["2024-05-07",7.12,7.19,7.03,7.06,31025600.0],["2024-05-08",6.98,7.085,6.93,7.05,29637600.0],["2024-05-09",7.08,7.13,6.99,7.06,22463500.0],["2024-05-10",7.05,7.09,6.92,6.94,29080800.0],["2024-05-13",7.03,7.32,7.0,7.11,55264000.0],["2024-05-14",7.21,7.64,7.2,7.47,74991900.0],["2024-05-15",7.63,7.63,7.21,7.27,35185400.0],["2024-05-16",7.23,7.3,7.11,7.12,28905000.0],["2024-05-17",7.15,7.42,7.12,7.28,36606000.0],["2024-05-20",7.25,7.29,7.17,7.19,20605800.0],["2024-05-21",7.15,7.2,7.05,7.08,24500700.0],["2024-05-22",7.06,7.14,6.97,7.02,28018400.0],["2024-05-23",7.04,7.07,6.77,6.83,53003900.0],["2024-05-24",6.87,7.0,6.87,6.92,21665900.0],["2024-05-28",6.99,7.05,6.87,6.89,31435900.0],["2024-05-29",6.78,6.85,6.685,6.85,26240400.0],["2024-05-30",6.84,6.93,6.81,6.91,21823400.0],["2024-05-31",6.95,6.99,6.76,6.9,28216900.0],["2024-06-03",6.97,6.99,6.75,6.77,31596700.0],["2024-06-04",6.75,6.86,6.71,6.72,27546400.0],["2024-06-05",6.77,6.94,6.72,6.91,32061500.0],["2024-06-06",6.9,7.09,6.84,7.08,26131000.0],["2024-06-07",6.92,7.05,6.865,6.99,26082300.0],["2024-06-10",6.9,7.07,6.88,7.03,20795000.0],["2024-06-11",7.0,7.038,6.9,7.0,20066600.0],["2024-06-12",7.17,7.428,7.05,7.07,57027300.0],["2024-06-13",7.1,7.13,6.77,6.8,51888300.0],["2024-06-14",6.71,6.765,6.43,6.46,75531400.0],["2024-06-17",6.46,6.49,6.3,6.46,45193300.0],["2024-06-18",6.46,6.6,6.39,6.42,28420200.0],["2024-06-20",6.42,6.45,6.26,6.32,31396900.0],["2024-06-21",6.3,6.35,6.2,6.32,34388900.0],["2024-06-24",6.32,6.57,6.3,6.54,32286900.0],["2024-06-25",6.54,6.54,6.41,6.45,19277800.0],["2024-06-26",6.4,6.48,6.36,6.46,18400200.0],["2024-06-27",6.41,6.54,6.36,6.54,18808000.0],["2024-06-28",6.6,6.65,6.53,6.61,30002000.0],["2024-07-01",6.6,6.67,6.415,6.43,30828100.0],["2024-07-02",6.43,6.48,6.29,6.45,26977400.0],["2024-07-03",6.48,6.55,6.415,6.52,15364300.0],["2024-07-05",6.48,6.51,6.38,6.47,15639700.0],["2024-07-08",6.485,6.53,6.35,6.35,22763700.0],["2024-07-09",6.35,6.38,6.15,6.38,40392200.0],["2024-07-10",6.42,6.62,6.32,6.57,37482300.0],["2024-07-11",6.8,6.93,6.68,6.77,46656300.0],["2024-07-12",6.89,7.0,6.81,6.97,37128300.0],["2024-07-15",7.06,7.43,7.01,7.33,57035700.0],["2024-07-16",7.44,7.82,7.345,7.75,63079500.0],["2024-07-17",7.572,7.91,7.572,7.84,65800500.0],["2024-07-18",7.87,8.06,7.49,7.53,56454300.0],["2024-07-19",7.5,7.61,7.31,7.47,33123300.0],["2024-07-22",7.59,7.64,7.33,7.54,38964600.0],["2024-07-23",7.5,7.66,7.42,7.43,23486300.0],["2024-07-24",7.33,7.5,7.09,7.1,34636100.0],["2024-07-25",7.0,7.41,7.0,7.27,35574200.0],["2024-07-26",7.48,7.5,7.29,7.41,29482400.0],["2024-07-29",7.46,7.52,7.23,7.33,65272600.0],["2024-07-30",7.58,7.95,7.1,7.42,90519300.0],["2024-07-31",7.48,7.83,7.26,7.54,66168200.0],["2024-08-01",7.57,7.66,7.07,7.16,50282600.0],["2024-08-02",6.9,6.95,6.59,6.65,63300900.0],["2024-08-05",6.03,6.79,6.01,6.54,65657400.0],["2024-08-06",6.62,6.62,6.39,6.43,41670300.0],["2024-08-07",6.6,6.75,6.31,6.32,32106700.0],["2024-08-08",6.46,6.71,6.41,6.64,27594800.0],["2024-08-09",6.62,6.73,6.55,6.64,19048600.0],["2024-08-12",6.62,6.67,6.47,6.48,26316800.0],["2024-08-13",6.5,6.65,6.49,6.64,26015000.0],["2024-08-14",6.75,6.78,6.56,6.61,22578400.0],["2024-08-15",6.74,6.96,6.69,6.91,36188900.0],["2024-08-16",6.9,7.08,6.89,7.0,24474900.0],["2024-08-19",7.11,7.5,7.09,7.46,51562200.0],["2024-08-20",7.39,7.515,7.28,7.37,42987600.0],["2024-08-21",7.4,7.435,7.13,7.3,38849700.0],["2024-08-22",7.32,7.34,7.18,7.19,29843200.0],["2024-08-23",7.21,7.56,7.185,7.52,52448400.0],["2024-08-26",7.61,7.79,7.55,7.67,31511400.0],["2024-08-27",7.58,7.89,7.54,7.77,27703700.0],["2024-08-28",7.7,7.73,7.4,7.49,33583100.0],["2024-08-29",7.65,8.3,7.64,8.03,84954500.0],["2024-08-30",8.11,8.23,7.81,7.99,40858700.0],["2024-09-03",7.89,7.92,7.48,7.53,43359200.0],["2024-09-04",7.41,7.76,7.41,7.48,34795200.0],["2024-09-05",7.55,7.64,7.24,7.26,37429500.0],["2024-09-06",7.29,7.4,6.92,7.01,46372000.0],["2024-09-09",7.04,7.21,7.01,7.08,33004200.0],["2024-09-10",7.16,7.169,6.75,7.05,57932200.0],["2024-09-11",7.02,7.35,6.95,7.31,42877800.0],["2024-09-12",7.29,7.51,7.24,7.46,39028500.0],["2024-09-13",7.52,7.74,7.52,7.74,45043900.0],["2024-09-16",7.74,8.08,7.63,8.06,44920400.0],["2024-09-17",8.2,8.28,8.06,8.12,49071800.0],["2024-09-18",8.1,8.53,8.04,8.11,63736800.0],["2024-09-19",8.44,8.46,8.13,8.19,58745600.0],["2024-09-20",8.135,8.22,8.01,8.05,36453900.0],["2024-09-23",8.12,8.13,7.91,7.92,31400000.0],["2024-09-24",7.96,7.97,7.58,7.83,47198600.0],["2024-09-25",7.85,7.88,7.71,7.73,26123100.0],["2024-09-26",7.83,7.87,7.68,7.76,27429400.0],["2024-09-27",7.82,8.095,7.82,7.95,33376700.0],["2024-09-30",7.9,8.07,7.81,7.86,28296700.0],["2024-10-01",7.88,7.9,7.613,7.63,34573700.0],["2024-10-02",7.6,7.83,7.57,7.79,27871200.0],["2024-10-03",7.75,7.86,7.654,7.83,28729000.0],["2024-10-04",8.03,8.405,7.9,8.39,58014300.0],["2024-10-07",8.36,8.52,8.16,8.27,40480600.0],["2024-10-08",8.32,8.6,8.255,8.41,40451800.0],["2024-10-09",8.41,8.66,8.3,8.59,32950100.0],["2024-10-10",8.51,8.76,8.461,8.63,46015000.0],["2024-10-11",8.65,9.07,8.63,9.01,42833300.0],["2024-10-14",9.62,10.07,9.375,10.04,116449900.0],["2024-10-15",10.16,10.49,10.03,10.18,87195400.0],["2024-10-16",10.23,10.325,9.91,10.04,48045000.0],["2024-10-17",10.01,10.03,9.62,9.87,50293900.0],["2024-10-18",9.91,10.18,9.881,10.18,31400300.0],["2024-10-21",10.26,10.54,10.19,10.4,50814300.0],["2024-10-22",10.32,10.62,10.32,10.58,36501700.0],["2024-10-23",10.55,10.65,10.175,10.42,38130400.0],["2024-10-24",10.91,11.3,10.78,10.93,72141300.0],["2024-10-25",11.21,11.34,10.89,10.99,58331300.0],["2024-10-28",11.21,11.315,11.02,11.19,69753400.0],["2024-10-29",10.75,10.8,9.77,10.47,164917900.0],["2024-10-30",10.47,11.5,10.46,11.22,95149900.0],["2024-10-31",11.16,11.325,10.88,11.17,59129200.0],["2024-11-01",11.21,11.22,10.81,11.04,41742300.0],["2024-11-04",10.88,11.13,10.631,10.91,41321700.0],["2024-11-05",10.96,11.55,10.95,11.42,53857800.0],["2024-11-06",12.07,12.195,11.63,11.81,63197700.0],["2024-11-07",11.915,12.14,11.85,11.9,55627600.0],["2024-11-08",12.0,13.01,11.935,13.01,83464200.0],["2024-11-11",13.61,14.44,13.57,14.11,106393400.0],["2024-11-12",13.49,14.01,13.37,13.82,61125000.0],["2024-11-13",13.955,14.28,13.39,13.5,55166000.0],["2024-11-14",13.61,13.73,13.01,13.4,46251400.0],["2024-11-15",13.22,13.695,13.08,13.63,48186500.0],["2024-11-18",13.8,14.3,13.7,13.93,47566500.0],["2024-11-19",13.76,14.43,13.67,14.42,38330700.0],["2024-11-20",14.65,14.885,14.29,14.67,45618800.0],["2024-11-21",14.86,15.55,14.67,15.01,60802800.0],["2024-11-22",15.27,15.75,15.08,15.6,50055400.0],["2024-11-25",16.088,16.09,15.52,15.7,49778700.0],["2024-11-26",15.5,15.84,15.245,15.49,38184400.0],["2024-11-27",15.67,16.16,15.57,16.12,48218600.0],["2024-11-29",16.36,16.61,16.17,16.41,31524900.0],["2024-12-02",16.49,16.61,15.74,15.91,52367900.0],["2024-12-03",15.89,16.15,15.62,15.88,43795800.0],["2024-12-04",16.13,16.43,15.89,16.32,40638300.0],["2024-12-05",16.01,16.2,15.62,15.65,50857000.0],["2024-12-06",15.77,16.05,14.85,16.02,57220500.0],["2024-12-09",15.68,15.96,15.23,15.57,59642800.0],["2024-12-10",15.49,16.12,15.135,15.29,49585500.0],["2024-12-11",15.5,16.0,15.16,15.94,47600800.0],["2024-12-12",15.92,16.48,15.73,15.9,48071000.0],["2024-12-13",16.04,16.36,15.79,16.25,41622300.0],["2024-12-16",16.535,17.04,16.2,16.88,55457600.0],["2024-12-17",17.15,17.17,16.17,16.66,53985200.0],["2024-12-18",16.89,17.19,14.932,15.24,76625700.0],["2024-12-19",15.72,15.99,14.92,15.03,44149600.0],["2024-12-20",14.72,15.53,14.58,15.35,52746600.0],["2024-12-23",15.5,15.79,15.165,15.63,34576400.0],["2024-12-24",15.73,16.03,15.57,16.02,15731500.0],["2024-12-26",15.98,16.68,15.88,16.6,36815400.0],["2024-12-27",16.39,16.465,15.78,15.98,31003000.0],["2024-12-30",15.57,15.88,15.42,15.63,31036000.0],["2024-12-31",15.79,15.9,15.35,15.4,29262500.0],["2025-01-02",15.0,15.11,13.75,14.13,76412600.0],["2025-01-03",14.3,14.855,14.12,14.84,40925300.0],["2025-01-06",15.2,15.48,14.89,15.29,32859000.0],["2025-01-07",15.31,15.619,14.71,14.91,38956300.0],["2025-01-08",14.64,14.84,14.325,14.55,28712100.0],["2025-01-10",14.2,14.28,13.81,14.15,33470100.0],["2025-01-13",13.64,14.085,13.6,14.07,32197100.0],["2025-01-14",14.3,14.86,14.23,14.5,34100800.0],["2025-01-15",15.36,15.55,14.99,15.51,38873100.0],["2025-01-16",15.7,16.38,15.57,16.3,43586900.0],["2025-01-17",16.42,16.73,16.18,16.5,40496500.0],["2025-01-21",17.0,18.1,16.89,17.9,67982600.0],["2025-01-22",18.06,18.06,17.265,17.59,51349800.0],["2025-01-23",17.4,18.21,17.28,18.03,43826700.0],["2025-01-24",18.15,18.42,17.86,17.92,55232000.0],["2025-01-27",15.93,16.98,15.55,16.08,107334200.0],["2025-01-28",16.12,16.25,15.22,16.17,51829100.0],["2025-01-29",16.1,16.34,15.76,15.99,41382700.0],["2025-01-30",16.25,16.67,16.11,16.44,35552200.0],["2025-01-31",16.44,16.57,15.59,15.78,47846900.0],["2025-02-03",14.98,15.77,14.89,15.4,42781900.0],["2025-02-04",15.49,15.62,15.2,15.29,29013200.0],["2025-02-05",15.24,15.56,15.22,15.49,27706300.0],["2025-02-06",15.53,15.55,14.68,14.8,46886900.0],["2025-02-07",14.9,15.28,14.83,14.91,32161400.0],["2025-02-10",15.03,15.4,15.0,15.13,30509900.0],["2025-02-11",14.99,15.25,14.79,14.83,30455200.0],["2025-02-12",14.58,14.85,14.42,14.77,33663600.0],["2025-02-13",14.96,15.355,14.775,15.19,36477800.0],["2025-02-14",15.41,16.42,15.24,16.21,63312400.0],["2025-02-18",16.47,17.11,16.43,16.83,53815000.0],["2025-02-19",16.765,16.81,16.1,16.18,35555700.0],["2025-02-20",16.01,16.08,15.063,15.56,51063600.0],["2025-02-21",15.56,15.56,14.58,14.67,54725300.0],["2025-02-24",14.8,14.817,13.81,14.36,52266100.0],["2025-02-25",14.11,14.27,13.42,13.92,63198000.0],["2025-02-26",14.18,14.735,14.135,14.47,51329600.0],["2025-02-27",14.73,14.74,14.0,14.07,41470300.0],["2025-02-28",13.8,14.54,13.73,14.47,38926400.0],["2025-03-03",14.65,14.905,13.44,13.57,58992200.0],["2025-03-04",13.0,13.57,12.235,13.09,77982800.0],["2025-03-05",13.12,13.49,12.84,13.43,41038000.0],["2025-03-06",13.0,13.25,12.41,12.45,49835800.0],["2025-03-07",12.32,12.64,11.82,12.59,52630300.0],["2025-03-10",12.07,12.17,10.93,11.18,71705200.0],["2025-03-11",11.06,11.497,10.85,11.26,54907900.0],["2025-03-12",11.86,12.12,11.44,11.92,54143700.0],["2025-03-13",12.0,12.09,11.31,11.39,38157700.0],["2025-03-14",11.69,12.12,11.61,12.09,37484500.0],["2025-03-17",12.08,12.47,11.96,12.32,45612600.0],["2025-03-18",12.1,12.14,11.79,11.95,36336100.0],["2025-03-19",12.0,12.91,11.96,12.73,46771900.0],["2025-03-20",12.64,12.94,12.49,12.64,40485900.0],["2025-03-21",12.41,12.91,12.37,12.87,40043900.0],["2025-03-24",13.3,13.76,13.14,13.72,58817600.0],["2025-03-25",13.73,13.9,13.445,13.54,35685500.0],["2025-03-26",13.53,13.548,12.925,13.07,48480600.0],["2025-03-27",12.61,12.7,12.03,12.2,58870900.0],["2025-03-28",12.025,12.245,11.69,11.85,51302400.0],["2025-03-31",11.315,11.74,10.98,11.63,62839200.0],["2025-04-01",11.59,12.16,11.48,11.91,48664100.0],["2025-04-02",11.55,12.499,11.55,12.31,55622200.0],["2025-04-03",11.14,11.416,10.56,10.64,73382300.0],["2025-04-04",9.98,10.22,8.88,9.57,89686000.0],["2025-04-07",8.74,10.645,8.6,9.86,92561300.0],["2025-04-08",10.49,10.58,9.24,9.5,67136200.0],["2025-04-09",9.4,11.649,9.31,11.39,94205900.0],["2025-04-10",10.94,11.01,10.16,10.52,55996900.0],["2025-04-11",10.48,10.73,10.07,10.71,42788100.0],["2025-04-14",11.12,11.2,10.511,10.82,47271800.0],["2025-04-15",10.82,11.05,10.72,10.94,38606000.0],["2025-04-16",10.72,10.9,10.41,10.66,39224300.0],["2025-04-17",10.68,11.045,10.59,10.98,46861000.0],["2025-04-21",10.93,11.15,10.49,10.69,54164900.0],["2025-04-22",10.87,11.43,10.805,11.27,52908900.0],["2025-04-23",12.02,12.35,11.64,11.74,56643400.0],["2025-04-24",11.8,12.36,11.76,12.31,61837700.0],["2025-04-25",12.5,13.05,12.4,12.88,70647900.0],["2025-04-28",13.24,13.38,12.77,13.2,95228400.0],["2025-04-29",14.13,14.505,13.23,13.27,171099300.0],["2025-04-30",12.785,12.82,12.05,12.51,86413300.0],["2025-05-01",12.84,12.92,12.46,12.51,70285300.0],["2025-05-02",12.685,12.93,12.58,12.7,50789300.0],["2025-05-05",12.48,13.05,12.43,12.86,51937900.0],["2025-05-06",12.57,12.83,12.435,12.73,40465200.0],["2025-05-07",12.7,13.28,12.56,13.01,51029800.0],["2025-05-08",13.319,13.47,13.1,13.26,52579800.0],["2025-05-09",13.3,13.465,12.87,13.18,53262000.0],["2025-05-12",14.04,14.2,13.68,14.04,74278200.0],["2025-05-13",14.24,14.46,14.05,14.29,70382900.0],["2025-05-14",14.44,14.78,13.94,14.03,77903700.0],["2025-05-15",13.91,13.95,13.33,13.57,66129800.0],["2025-05-16",13.7,13.97,13.56,13.92,58250800.0],["2025-05-19",13.395,13.86,13.36,13.73,57180000.0],["2025-05-20",13.66,13.66,13.225,13.27,54429600.0],["2025-05-21",13.08,13.32,12.74,12.8,71853700.0],["2025-05-22",12.8,13.28,12.78,13.19,56734700.0],["2025-05-23",12.8,13.21,12.745,13.09,44155300.0],["2025-05-27",13.41,13.48,13.091,13.39,46060200.0],["2025-05-28",13.39,13.43,13.13,13.32,56645000.0],["2025-05-29",13.5,13.6,13.07,13.17,50198700.0],["2025-05-30",13.07,13.32,12.86,13.3,60735700.0],["2025-06-02",13.28,13.69,13.09,13.67,53500300.0],["2025-06-03",13.71,13.825,13.49,13.66,54104400.0],["2025-06-04",13.67,13.689,13.23,13.46,54412400.0],["2025-06-05",13.48,14.32,13.46,13.67,70633900.0],["2025-06-06",14.0,14.49,13.93,14.24,63286700.0],["2025-06-09",14.385,14.43,13.97,14.1,62639300.0],["2025-06-10",14.17,14.48,13.96,14.39,57460300.0],["2025-06-11",14.52,15.17,14.49,15.06,79569800.0],["2025-06-12",14.87,15.2,14.66,14.9,78524700.0],["2025-06-13",14.39,14.71,13.97,14.09,76753100.0],["2025-06-16",14.3,14.93,14.28,14.9,65414100.0],["2025-06-17",14.82,14.94,14.23,14.43,72249500.0],["2025-06-18",14.38,15.42,14.36,15.36,84597000.0],["2025-06-20",15.565,15.64,15.0,15.2,87552800.0],["2025-06-23",15.02,15.45,14.64,15.36,60990900.0],["2025-06-24",15.735,15.95,15.51,15.85,64207300.0],["2025-06-25",16.02,16.285,15.91,16.08,68438900.0],["2025-06-26",16.25,16.81,16.06,16.77,73896800.0],["2025-06-27",16.92,17.52,16.84,17.18,92297000.0],["2025-06-30",17.73,18.92,17.59,18.21,149080200.0],["2025-07-01",18.0,18.476,17.35,17.64,93556500.0],["2025-07-02",17.525,18.29,17.52,18.12,67100700.0],["2025-07-03",18.31,18.64,18.08,18.57,44667700.0],["2025-07-07",18.5,19.29,18.4,19.24,80137800.0],["2025-07-08",19.8,20.89,19.66,19.95,111492400.0],["2025-07-09",20.17,20.25,19.62,20.22,64252100.0],["2025-07-10",20.39,21.32,20.24,20.97,86494100.0],["2025-07-11",20.77,21.86,20.75,21.2,92365600.0],["2025-07-14",21.37,21.44,20.42,21.33,67028200.0],["2025-07-15",21.245,21.6,20.86,20.96,61495400.0],["2025-07-16",20.97,21.59,20.77,21.39,59992000.0],["2025-07-17",21.5,22.2,21.42,22.09,49837600.0],["2025-07-18",22.305,22.74,21.35,21.81,59729100.0],["2025-07-21",21.95,22.04,21.09,21.16,48699000.0],["2025-07-22",20.79,21.1,19.82,20.98,63655900.0],["2025-07-23",21.21,21.65,20.86,21.56,49653700.0],["2025-07-24",21.75,22.01,21.37,21.51,46110300.0],["2025-07-25",21.52,21.58,21.165,21.2,40134900.0],["2025-07-28",21.22,21.22,20.77,21.02,59105900.0],["2025-07-29",23.11,25.11,22.255,22.4,236127400.0],["2025-07-30",20.83,21.98,20.432,21.87,183424700.0],["2025-07-31",22.675,23.805,22.485,22.58,120095300.0],["2025-08-01",21.7,21.76,20.6,21.23,89388500.0],["2025-08-04",21.51,21.84,20.7,21.81,59741200.0],["2025-08-05",22.0,22.12,21.32,21.54,48936500.0],["2025-08-06",21.47,21.56,21.02,21.46,36720500.0],["2025-08-07",21.79,22.43,21.68,22.08,53034200.0],["2025-08-08",22.3,22.585,21.95,22.1,49146100.0],["2025-08-11",22.1,23.14,21.715,22.42,58462600.0],["2025-08-12",22.62,23.73,22.52,23.65,56583300.0],["2025-08-13",24.18,24.5,23.09,23.81,68665800.0],["2025-08-14",23.42,23.95,22.74,23.29,52370500.0],["2025-08-15",23.29,23.86,22.61,23.77,44765000.0],["2025-08-18",23.69,24.23,23.41,24.23,45472900.0],["2025-08-19",24.61,24.91,22.69,22.75,82575000.0],["2025-08-20",22.42,22.72,21.21,22.52,87818300.0],["2025-08-21",22.44,23.369,22.31,23.33,53440700.0],["2025-08-22",23.16,25.25,22.9,25.02,101606500.0],["2025-08-25",25.18,26.38,24.81,26.15,90233000.0],["2025-08-26",26.205,26.605,25.5,25.62,125930100.0],["2025-08-27",25.615,25.81,24.88,24.96,54456400.0],["2025-08-28",25.02,26.33,25.0,26.04,68314800.0],["2025-08-29",26.16,26.42,25.21,25.54,54432500.0],["2025-09-02",24.5,25.28,23.7,24.91,76177300.0],["2025-09-03",25.06,25.11,24.39,24.49,48252800.0],["2025-09-04",24.33,25.54,24.241,25.38,51599700.0],["2025-09-05",25.77,25.97,24.18,25.6,71312300.0],["2025-09-08",25.81,26.1,25.05,25.96,55972700.0],["2025-09-09",26.02,26.19,25.55,25.97,49113000.0],["2025-09-10",26.29,26.855,25.3,25.52,63942200.0],["2025-09-11",25.76,26.6,25.62,25.96,54719200.0],["2025-09-12",26.0,26.69,25.77,26.55,61305200.0],["2025-09-15",27.25,27.77,26.935,27.67,66929400.0],["2025-09-16",27.79,27.88,26.63,27.42,67268500.0],["2025-09-17",27.25,27.46,26.13,27.14,73319900.0],["2025-09-18",27.59,28.577,27.08,28.11,71508300.0],["2025-09-19",28.265,29.63,28.24,29.51,74760900.0],["2025-09-22",29.3,30.3,28.97,29.81,64448300.0],["2025-09-23",29.805,30.14,28.85,29.09,47417500.0],["2025-09-24",29.5,29.67,28.35,28.44,46087500.0],["2025-09-25",27.76,28.67,27.06,28.12,49863500.0],["2025-09-26",28.37,28.48,27.56,27.98,36585300.0],["2025-09-29",28.36,28.63,27.11,27.55,60395300.0],["2025-09-30",27.47,27.61,25.7,26.42,94402900.0],["2025-10-01",26.73,27.33,25.64,25.76,81148100.0],["2025-10-02",26.33,26.35,25.45,25.97,65256700.0],["2025-10-03",26.1,26.18,24.84,25.24,78751700.0],["2025-10-06",25.77,27.14,25.31,26.36,97325600.0],["2025-10-07",27.1,28.84,26.68,28.14,121607800.0],["2025-10-08",28.49,28.71,27.645,28.02,84643200.0],["2025-10-09",28.04,28.69,27.75,28.45,66863900.0],["2025-10-10",28.55,29.8,26.13,26.19,106425800.0],["2025-10-13",27.07,27.43,26.47,27.14,62676100.0],["2025-10-14",26.51,28.35,25.75,27.87,75502500.0],["2025-10-15",28.2,29.09,27.56,28.03,67849600.0],["2025-10-16",28.07,28.44,26.25,26.6,73472500.0],["2025-10-17",26.1,26.92,26.01,26.54,48123300.0],["2025-10-20",27.2,28.93,27.06,28.68,71880800.0],["2025-10-21",28.56,29.07,28.15,28.75,56408100.0],["2025-10-22",28.49,28.8,26.38,27.19,72894600.0],["2025-10-23",27.33,28.595,27.199,28.08,51151800.0],["2025-10-24",28.845,29.87,28.7,29.01,53154700.0],["2025-10-27",30.0,30.2,29.27,30.0,82986500.0],["2025-10-28",30.99,31.98,28.8,31.66,183013600.0],["2025-10-29",31.495,32.565,30.14,30.9,95429700.0],["2025-10-30",30.435,30.915,28.98,29.03,70598700.0],["2025-10-31",29.69,29.86,28.49,29.68,66924000.0],["2025-11-03",29.66,31.22,29.33,30.63,90431700.0],["2025-11-04",29.295,30.79,28.69,29.37,71481000.0],["2025-11-05",29.52,30.37,29.01,30.07,57853300.0],["2025-11-06",30.125,30.859,27.13,27.16,88016900.0],["2025-11-07",26.525,28.24,25.66,28.21,78769400.0],["2025-11-10",29.06,30.97,28.84,30.54,93548100.0],["2025-11-11",30.245,30.99,29.856,30.95,64599400.0],["2025-11-12",31.18,32.73,30.96,32.21,102911700.0],["2025-11-13",31.73,31.75,28.15,28.39,117242200.0],["2025-11-14",27.0,29.07,26.53,27.82,87118500.0],["2025-11-17",27.71,27.95,26.55,27.04,75957500.0],["2025-11-18",26.51,27.0,25.71,26.24,66837600.0],["2025-11-19",26.475,26.85,25.56,26.72,63026400.0],["2025-11-20",27.88,28.575,24.745,24.91,98241000.0],["2025-11-21",24.63,25.445,23.52,25.19,90228900.0],["2025-11-24",25.83,27.61,25.655,27.4,63707200.0],["2025-11-25",26.98,28.45,26.63,28.33,56810400.0],["2025-11-26",28.71,29.25,28.31,28.49,56355000.0],["2025-11-28",28.79,29.75,28.455,29.72,26903900.0],["2025-12-01",28.83,29.7,28.67,29.03,47130600.0],["2025-12-02",29.39,30.42,29.315,29.51,59744800.0],["2025-12-03",29.425,29.93,29.02,29.07,52091100.0],["2025-12-04",29.035,29.7,28.48,29.6,63446300.0],["2025-12-05",27.365,27.93,26.93,27.78,138363300.0],["2025-12-08",27.73,27.83,27.05,27.61,65462200.0],["2025-12-09",27.24,27.45,26.55,26.83,57832100.0],["2025-12-10",26.65,27.68,26.48,27.09,61267500.0],["2025-12-11",26.84,27.28,26.555,27.07,42165600.0],["2025-12-12",27.145,27.5,26.2,27.28,55003200.0],["2025-12-15",27.435,27.48,25.79,25.82,50190000.0],["2025-12-16",25.74,26.74,25.72,26.58,44364700.0],["2025-12-17",26.64,26.835,25.17,25.27,49987000.0],["2025-12-18",26.18,26.715,25.95,26.29,45162700.0],["2025-12-19",26.62,27.37,26.28,27.24,43950600.0],["2025-12-22",27.595,27.62,27.1,27.35,36160700.0],["2025-12-23",27.07,27.34,26.825,27.19,26377300.0],["2025-12-24",27.17,27.54,27.03,27.48,14424700.0],["2025-12-26",27.54,27.55,27.03,27.07,24735600.0],["2025-12-29",26.87,27.41,26.74,26.82,26021100.0],["2025-12-30",27.03,27.14,26.54,26.56,28429400.0],["2025-12-31",26.68,26.9,26.06,26.18,34070300.0],["2026-01-02",26.66,27.505,25.79,27.46,55065600.0],["2026-01-05",27.81,29.86,27.6,29.28,73826300.0],["2026-01-06",29.23,29.3,26.03,26.98,120271300.0],["2026-01-07",26.865,27.18,26.365,27.0,43444900.0],["2026-01-08",27.0,28.055,26.57,27.72,50496100.0],["2026-01-09",27.805,28.375,27.23,27.4,43777000.0],["2026-01-12",27.29,27.316,26.2,26.6,49134000.0],["2026-01-13",26.7,27.2,26.22,27.14,45562900.0],["2026-01-14",27.0,27.085,25.92,26.67,40864200.0],["2026-01-15",26.81,27.33,26.21,26.44,47958300.0],["2026-01-16",26.54,26.78,26.01,26.13,40832300.0],["2026-01-20",25.44,26.34,25.21,25.49,37001100.0],["2026-01-21",25.5,26.05,24.95,25.64,50248300.0],["2026-01-22",26.18,26.39,26.0,26.09,35356300.0],["2026-01-23",26.0,26.13,25.6,25.85,34264200.0],["2026-01-26",25.9,26.4,25.77,25.8,36320300.0],["2026-01-27",25.9,25.93,25.21,25.46,38768100.0],["2026-01-28",25.5,25.79,24.57,24.6,48776100.0],["2026-01-29",24.865,25.12,24.05,24.36,67935300.0],["2026-01-30",25.43,25.47,22.31,22.81,131667900.0],["2026-02-02",22.51,23.0,21.86,22.08,64063800.0],["2026-02-03",23.05,23.36,21.02,21.76,92380200.0],["2026-02-04",21.49,21.765,20.07,20.75,85930900.0],["2026-02-05",20.23,20.4,19.194,19.46,87454700.0],["2026-02-06",20.29,21.16,20.04,20.86,67020900.0],["2026-02-09",21.29,21.59,20.8,21.35,64079400.0],["2026-02-10",21.09,22.0,21.05,21.18,55796600.0],["2026-02-11",21.1,21.1,20.14,20.55,52565000.0],["2026-02-12",20.79,20.79,19.04,19.3,63515100.0],["2026-02-13",19.28,19.87,19.15,19.61,43139300.0],["2026-02-17",19.41,19.84,19.11,19.51,49681800.0],["2026-02-18",19.47,20.01,19.225,19.54,59588800.0],["2026-02-19",19.33,19.48,18.97,19.3,53391100.0],["2026-02-20",19.085,19.19,18.515,19.02,68549800.0],["2026-02-23",18.73,18.755,17.58,18.22,82932900.0],["2026-02-24",18.0,18.71,17.89,18.66,62839300.0],["2026-02-25",19.28,19.62,18.93,19.29,67462500.0],["2026-02-26",19.19,19.56,18.97,19.1,69888000.0],["2026-02-27",18.16,18.21,17.31,17.76,115602700.0],["2026-03-02",17.145,18.41,16.8,18.39,74612700.0],["2026-03-03",18.0,19.04,17.69,18.61,71879300.0],["2026-03-04",19.06,19.28,18.61,18.7,62745900.0],["2026-03-05",18.65,19.48,18.64,19.25,68834400.0],["2026-03-06",18.485,19.245,18.12,18.9,76383800.0],["2026-03-09",18.33,18.945,17.77,18.79,75562800.0],["2026-03-10",18.92,19.025,18.04,18.29,62077100.0],["2026-03-11",18.39,18.85,17.97,18.53,59435000.0],["2026-03-12",18.22,18.55,17.62,17.7,63114900.0],["2026-03-13",17.8,18.15,17.53,17.76,56401700.0],["2026-03-16",18.0,18.07,17.47,17.63,66832200.0],["2026-03-17",17.72,18.255,16.48,17.37,160394800.0],["2026-03-18",17.43,18.03,17.16,17.18,80507500.0],["2026-03-19",16.75,17.295,16.58,17.08,72088500.0],["2026-03-20",16.915,17.408,16.67,16.9,78470700.0],["2026-03-23",17.155,17.41,16.84,17.15,71455700.0],["2026-03-24",16.995,17.07,16.49,16.7,55320700.0],["2026-03-25",17.04,17.34,16.52,16.56,45542800.0],["2026-03-26",16.275,16.49,15.805,15.87,59196200.0],["2026-03-27",15.67,15.69,15.15,15.23,54978600.0],["2026-03-30",15.43,15.565,14.935,15.15,61936600.0],["2026-03-31",15.45,16.025,15.31,15.88,51654300.0],["2026-04-01",16.275,16.32,15.44,15.63,57772600.0],["2026-04-02",15.19,15.89,14.93,15.85,53233600.0],["2026-04-06",15.89,16.425,15.88,16.27,42632700.0],["2026-04-07",16.16,16.355,15.91,16.11,41359100.0],["2026-04-08",17.68,17.85,16.26,16.49,64323300.0],["2026-04-09",16.39,16.47,15.915,16.27,43999800.0],["2026-04-10",16.3,16.49,16.095,16.22,31786000.0],["2026-04-13",16.0,17.06,15.96,17.05,50542200.0],["2026-04-14",17.53,18.075,17.4,17.91,57502600.0],["2026-04-15",18.47,18.82,18.17,18.79,71398000.0],["2026-04-16",19.62,19.62,18.65,19.03,72544300.0],["2026-04-17",19.6,20.13,19.39,19.43,73610400.0],["2026-04-20",19.26,19.645,19.09,19.5,52582100.0],["2026-04-21",19.51,19.77,18.69,18.83,65672700.0],["2026-04-22",19.29,19.448,18.91,19.06,45964800.0],["2026-04-23",18.77,18.9,17.93,18.32,51760700.0],["2026-04-24",18.44,18.575,18.167,18.44,41206300.0],["2026-04-27",18.48,19.17,18.39,18.76,47554300.0],["2026-04-28",18.395,18.87,18.27,18.36,67972700.0],["2026-04-29",16.55,16.59,15.5,15.525,200480800.0],["2026-04-30",15.77,16.37,15.54,16.1,94742400.0],["2026-05-01",16.235,16.795,15.875,16.43,79288500.0],["2026-05-04",16.47,16.78,16.13,16.2,66311900.0],["2026-05-05",16.17,16.31,15.94,16.02,53952900.0],["2026-05-06",16.2,16.505,15.99,16.3,55998000.0],["2026-05-07",16.26,16.46,15.83,16.0,58428800.0],["2026-05-08",16.03,16.05,15.52,15.75,55866400.0],["2026-05-11",15.8,16.32,15.77,16.26,70912400.0],["2026-05-12",16.07,16.33,15.55,15.9,62891600.0],["2026-05-13",15.71,15.71,15.215,15.31,59964500.0],["2026-05-14",15.31,16.065,15.23,16.02,68804300.0],["2026-05-15",15.7,15.84,15.38,15.61,50125000.0],["2026-05-18",15.48,16.32,15.34,15.71,66933500.0],["2026-05-19",15.605,15.64,14.92,15.23,63763200.0],["2026-05-20",15.365,15.72,15.03,15.69,44624100.0],["2026-05-21",15.62,15.785,15.35,15.65,48956400.0],["2026-05-22",15.7,15.93,15.36,15.62,58168200.0],["2026-05-26",16.48,16.95,15.86,15.98,80583400.0],["2026-05-27",16.05,16.69,16.01,16.17,66232300.0],["2026-05-28",16.02,17.08,15.82,16.97,69767900.0],["2026-05-29",18.26,18.59,17.68,18.22,150700700.0],["2026-06-01",18.15,18.795,17.69,18.58,96709700.0],["2026-06-02",18.03,18.23,17.46,17.74,77220100.0],["2026-06-03",17.38,17.465,16.58,16.68,74026300.0],["2026-06-04",16.66,17.23,16.585,17.15,61361000.0],["2026-06-05",16.73,16.99,15.68,16.03,81749100.0],["2026-06-08",16.18,16.66,15.955,16.5,79276100.0],["2026-06-09",16.4,17.1,15.651,16.47,79913900.0],["2026-06-10",16.205,16.72,15.83,15.87,86446300.0],["2026-06-11",15.82,16.69,15.655,16.67,68062000.0],["2026-06-12",16.82,16.905,16.23,16.58,50311700.0],["2026-06-15",17.28,17.43,17.01,17.13,76628800.0],["2026-06-16",17.2,18.08,17.112,17.71,106005600.0],["2026-06-17",17.81,18.7,17.36,17.42,122836000.0],["2026-06-18",17.825,17.99,17.265,17.91,80961100.0],["2026-06-22",17.59,18.06,17.07,17.1,75634800.0],["2026-06-23",16.735,17.68,16.72,17.29,89307200.0],["2026-06-24",17.22,18.43,17.18,17.31,119994800.0],["2026-06-25",17.4,17.575,16.82,17.3,88508100.0],["2026-06-26",17.0,17.97,16.99,17.88,90629000.0],["2026-06-29",18.19,18.3,17.5,18.19,76797600.0],["2026-06-30",18.1,18.24,17.715,17.93,74330600.0],["2026-07-01",18.14,18.83,17.96,18.44,81179900.0],["2026-07-02",18.7,19.19,17.765,18.24,81377500.0],["2026-07-06",18.35,19.12,18.31,18.61,80885293.255829],["2026-07-07",18.6,18.75,17.7,17.75,77544546.496005],["2026-07-08",17.34,17.75,17.08,17.73,90150164.739304],["2026-07-09",17.75,18.63,17.71,18.62,70462936.352896],["2026-07-10",19.105,19.74,18.62,18.78,91659099.358905],["2026-07-13",18.995,19.24,18.045,18.13,97410917.329147],["2026-07-14",18.21,18.84,18.14,18.55,86380181.612568],["2026-07-15",18.77,18.98,17.76,17.87,72032762.451458],["2026-07-16",17.76,17.925,17.22,17.32,71693374.973792],["2026-07-17",16.835,17.57,16.4703,17.28,89818359.498085],["2026-07-20",17.42,17.45,16.9705,17.01,80895520.137511],["2026-07-21",17.08,17.665,17.06,17.64,86253752.191465],["2026-07-22",17.475,17.615,16.96,17.07,90218206.702848],["2026-07-23",16.89,17.06,16.47,16.65,73194523.161025],["2026-07-24",16.72,16.82,16.33,16.46,92805510.418439],["2026-07-27",16.94,17.5,16.69,16.88,66508276.219508],["2026-07-28",16.56,16.85,16.17,16.74,82766872.025245],["2026-07-29",15.5,15.77,14.01,15.25,192573217.129794],["2026-07-30",15.32,16.48,15.26,16.47,83092960.544475],["2026-07-31",16.44,16.5,15.8314,16.31,56550790.838558],["2026-08-03",16.52,18.08,16.45,18.03,83621869.832523],["2026-08-04",18.23,18.71,18.12,18.7,61156809.952332],["2026-08-05",18.76,18.8599,18.23,18.25,56679439.091581],["2026-08-06",17.94,18.49,17.89,18.1,45035898.698483],["2026-08-07",18.46,18.535,18.025,18.38,51488096.029937],["2026-08-10",18.378,18.435,17.99,18.105,11299030.142855],["2026-08-11",18.21,18.41,17.83,17.98,38753369.803714],["2026-08-12",18.37,18.4,17.65,17.94,37036753.145012],["2026-08-13",18.1,18.65,17.88,18.43,61742565.676172],["2026-08-14",18.46,18.58,18.28,18.29,34246153.704962]]}