{"t":"AFRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-13",90.9,103.0,90.01,96.365,25159000.0],["2021-01-14",103.5,137.98,101.0,114.94,20858700.0],["2021-01-15",123.054,127.24,107.0,117.0,8310700.0],["2021-01-19",117.0,117.675,108.0,110.99,3304900.0],["2021-01-20",110.0,112.0,103.25,106.21,5091400.0],["2021-01-21",107.16,109.9,104.3,108.97,1735300.0],["2021-01-22",107.19,121.0,107.19,119.95,4343500.0],["2021-01-25",117.11,123.449,108.0,112.7,2660000.0],["2021-01-26",113.84,114.0,109.51,110.08,1287400.0],["2021-01-27",105.74,108.9,100.8,105.29,2259300.0],["2021-01-28",105.0,106.29,97.205,99.42,2097400.0],["2021-01-29",100.0,104.584,97.6,99.59,1836300.0],["2021-02-01",100.0,107.65,99.624,107.61,1266000.0],["2021-02-02",110.0,118.8,110.0,113.0,1875600.0],["2021-02-03",115.951,115.99,109.1,110.95,1451700.0],["2021-02-04",110.06,110.5,106.38,108.77,1692700.0],["2021-02-05",108.83,109.413,101.25,103.45,2932300.0],["2021-02-08",109.46,123.5,109.0,122.76,3417400.0],["2021-02-09",121.49,144.9,117.04,131.0,4056800.0],["2021-02-10",141.95,146.9,129.0,136.23,2353000.0],["2021-02-11",140.0,140.5,131.16,139.99,2285600.0],["2021-02-12",129.64,131.67,123.01,125.89,4903500.0],["2021-02-16",129.3,129.3,115.0,119.15,5642300.0],["2021-02-17",116.63,117.5,110.8,112.53,2786700.0],["2021-02-18",109.64,109.95,104.61,105.55,3589200.0],["2021-02-19",110.29,110.75,105.0,105.99,2973900.0],["2021-02-22",105.01,105.72,102.0,104.83,2955600.0],["2021-02-23",99.26,102.35,91.1,102.01,4105200.0],["2021-02-24",99.28,103.75,98.705,102.49,1894100.0],["2021-02-25",99.93,101.0,90.0,94.195,5472000.0],["2021-02-26",92.18,97.82,91.03,93.06,2596700.0],["2021-03-01",95.5,96.35,90.81,91.44,2913300.0],["2021-03-02",92.7,98.19,91.0,91.8,3733500.0],["2021-03-03",91.65,92.38,83.93,86.31,6083900.0],["2021-03-04",85.0,85.45,77.1,84.46,5611100.0],["2021-03-05",82.825,83.04,70.05,81.14,5385300.0],["2021-03-08",80.084,80.25,72.95,74.31,3771900.0],["2021-03-09",77.25,81.18,75.78,79.66,3712800.0],["2021-03-10",82.705,85.19,78.3,80.76,2130900.0],["2021-03-11",82.36,83.5,80.25,81.25,2228900.0],["2021-03-12",78.0,80.075,76.01,79.57,2276800.0],["2021-03-15",80.0,82.78,79.0,81.35,1885200.0],["2021-03-16",82.22,84.2,79.5,80.8,1609300.0],["2021-03-17",78.99,81.34,76.77,81.09,1424700.0],["2021-03-18",79.87,80.47,73.1,74.39,4230700.0],["2021-03-19",74.159,78.51,71.51,77.37,3185200.0],["2021-03-22",77.81,83.46,77.81,81.99,2158000.0],["2021-03-23",81.22,81.75,78.2,78.87,963800.0],["2021-03-24",79.48,79.8,72.52,72.63,1555000.0],["2021-03-25",70.62,71.3,67.72,69.56,2244400.0],["2021-03-26",70.0,72.37,67.02,69.72,1474100.0],["2021-03-29",69.72,73.92,68.67,69.99,1984400.0],["2021-03-30",69.687,69.741,65.77,66.39,2254700.0],["2021-03-31",67.714,71.2,65.65,70.72,2296000.0],["2021-04-01",73.0,74.97,70.37,71.45,1661000.0],["2021-04-05",71.74,72.408,68.4,69.39,1154800.0],["2021-04-06",70.37,73.5,69.7,73.0,1909100.0],["2021-04-07",72.731,72.731,69.75,71.5,1264500.0],["2021-04-08",72.77,72.9,68.97,69.81,1091200.0],["2021-04-09",69.43,71.2,68.38,70.71,1070800.0],["2021-04-12",71.43,71.47,66.73,67.93,1890900.0],["2021-04-13",67.99,70.18,65.31,70.11,2493400.0],["2021-04-14",70.18,72.2,68.63,68.73,1540600.0],["2021-04-15",70.35,70.59,67.48,68.67,1222600.0],["2021-04-16",70.0,70.14,67.18,69.72,1315300.0],["2021-04-19",68.5,69.56,65.16,66.02,1948300.0],["2021-04-20",65.41,67.19,63.024,65.0,1855200.0],["2021-04-21",64.47,67.64,63.79,67.55,1160400.0],["2021-04-22",67.73,70.37,67.1,68.62,1309800.0],["2021-04-23",68.65,74.6,68.65,74.12,2585200.0],["2021-04-26",74.5,78.76,73.7,77.97,2272900.0],["2021-04-27",78.19,78.35,74.72,76.37,959100.0],["2021-04-28",75.31,77.708,75.31,77.21,1145100.0],["2021-04-29",78.89,79.3,72.8,74.02,1886800.0],["2021-04-30",72.63,74.295,70.23,70.5,1764900.0],["2021-05-03",71.7,71.75,66.31,66.78,1534000.0],["2021-05-04",65.77,66.0,60.13,62.17,4054400.0],["2021-05-05",62.86,63.7,55.85,57.6,4970400.0],["2021-05-06",57.82,57.91,52.48,54.44,3879500.0],["2021-05-07",57.04,58.702,53.78,54.0,3332300.0],["2021-05-10",52.65,57.67,52.13,57.0,5777300.0],["2021-05-11",49.88,55.9,46.5,55.45,7339300.0],["2021-05-12",54.444,54.55,48.63,49.82,5248200.0],["2021-05-13",50.02,50.75,47.12,48.37,4046000.0],["2021-05-14",49.38,54.61,49.06,54.0,3886600.0],["2021-05-17",52.57,52.81,50.01,50.6,3853900.0],["2021-05-18",50.86,53.27,50.23,51.64,2006600.0],["2021-05-19",48.69,50.98,48.67,50.45,2545100.0],["2021-05-20",51.16,56.79,51.11,54.89,4790100.0],["2021-05-21",55.0,56.76,53.32,53.36,3175600.0],["2021-05-24",52.9,53.34,50.88,53.15,6965000.0],["2021-05-25",53.3,54.19,52.63,54.04,3716600.0],["2021-05-26",54.32,57.56,52.61,57.0,4039500.0],["2021-05-27",56.29,57.29,55.03,57.29,2565600.0],["2021-05-28",58.0,61.06,57.85,60.81,3308800.0],["2021-06-01",63.25,64.27,60.878,62.52,4301900.0],["2021-06-02",62.67,65.6,62.07,65.24,2879600.0],["2021-06-03",64.01,65.76,62.34,63.24,2408600.0],["2021-06-04",64.01,64.4,59.52,59.65,3444600.0],["2021-06-07",60.34,61.15,58.34,59.46,1842100.0],["2021-06-08",59.79,63.89,59.585,62.49,2726300.0],["2021-06-09",64.25,64.63,60.21,60.26,2160300.0],["2021-06-10",60.62,64.02,60.23,63.68,2900900.0],["2021-06-11",65.29,68.89,63.91,67.98,4780800.0],["2021-06-14",68.26,70.68,67.6,68.94,3741200.0],["2021-06-15",68.82,69.37,66.28,67.26,2718000.0],["2021-06-16",67.14,69.4,65.65,67.41,4014600.0],["2021-06-17",66.8,70.81,66.495,69.39,3023000.0],["2021-06-18",69.29,69.9,67.535,68.18,3625000.0],["2021-06-21",68.0,68.17,63.68,63.8,4401000.0],["2021-06-22",63.3,63.99,60.65,63.45,3929100.0],["2021-06-23",63.5,65.83,63.32,65.16,1617600.0],["2021-06-24",66.64,68.33,65.65,66.33,1820100.0],["2021-06-25",66.88,67.43,63.82,64.4,1812000.0],["2021-06-28",64.51,65.34,63.38,64.43,1729700.0],["2021-06-29",64.43,68.64,63.74,66.46,2036000.0],["2021-06-30",66.19,69.63,65.3,67.35,2586200.0],["2021-07-01",67.0,68.98,65.88,68.37,2235200.0],["2021-07-02",68.82,69.79,67.31,68.87,1085100.0],["2021-07-06",68.57,69.62,66.664,67.99,1629900.0],["2021-07-07",68.63,68.7,63.262,64.29,1961400.0],["2021-07-08",61.31,64.16,60.59,63.99,2537600.0],["2021-07-09",64.41,67.45,63.9,67.25,2032600.0],["2021-07-12",66.67,67.712,64.57,65.0,2604500.0],["2021-07-13",64.84,66.8,55.59,58.21,9661700.0],["2021-07-14",59.725,60.8,55.67,56.76,6840400.0],["2021-07-15",57.44,58.73,55.58,57.45,3483100.0],["2021-07-16",57.72,58.085,56.04,57.5,1962700.0],["2021-07-19",54.68,56.77,54.06,55.86,2925800.0],["2021-07-20",56.31,58.42,55.58,57.41,2311500.0],["2021-07-21",58.0,62.09,57.804,60.63,2487300.0],["2021-07-22",60.38,60.535,58.51,59.0,1790500.0],["2021-07-23",59.1,59.22,57.4,58.69,1415500.0],["2021-07-26",58.29,61.22,58.19,59.42,1577400.0],["2021-07-27",58.54,59.64,56.4,59.5,1616200.0],["2021-07-28",60.31,61.98,60.16,61.18,1923300.0],["2021-07-29",61.5,62.77,60.8,60.86,1599300.0],["2021-07-30",61.0,61.4,56.02,56.32,1917000.0],["2021-08-02",57.88,66.878,56.66,64.71,9233300.0],["2021-08-03",64.44,69.93,58.68,66.67,10602700.0],["2021-08-04",67.02,70.201,66.12,68.22,5513600.0],["2021-08-05",67.43,71.5,64.76,67.16,4518700.0],["2021-08-06",67.16,68.1,64.28,67.17,1886500.0],["2021-08-09",68.0,68.336,65.86,65.88,1536800.0],["2021-08-10",66.39,66.499,65.01,65.56,1244200.0],["2021-08-11",66.36,68.71,65.5,68.62,2259900.0],["2021-08-12",68.75,68.78,66.75,67.54,1128700.0],["2021-08-13",67.68,68.457,64.77,65.95,1679800.0],["2021-08-16",65.22,65.23,61.662,63.59,1589100.0],["2021-08-17",62.135,65.8,62.11,63.5,2209400.0],["2021-08-18",63.8,65.83,62.01,64.68,1941100.0],["2021-08-19",62.97,64.8,62.8,63.46,1418200.0],["2021-08-20",63.29,64.87,63.15,64.76,1118700.0],["2021-08-23",65.37,68.0,65.285,67.71,1934100.0],["2021-08-24",68.0,70.698,67.32,68.53,2206500.0],["2021-08-25",69.66,73.6,68.38,72.71,3459800.0],["2021-08-26",72.71,74.19,69.42,69.98,2346200.0],["2021-08-27",66.89,69.41,66.1,67.9,7831100.0],["2021-08-30",96.24,101.0,91.28,99.59,44400900.0],["2021-08-31",95.24,96.55,90.28,96.34,15838900.0],["2021-09-01",94.39,98.67,93.28,96.48,6364300.0],["2021-09-02",97.11,99.32,95.24,98.99,6501000.0],["2021-09-03",98.94,100.0,92.55,93.05,6093600.0],["2021-09-07",94.035,95.6,91.5,91.51,3557500.0],["2021-09-08",92.11,94.04,87.13,87.54,5001400.0],["2021-09-09",88.0,92.29,86.76,92.06,10966700.0],["2021-09-10",111.1,126.46,105.6,123.7,54061700.0],["2021-09-13",110.21,114.75,102.3,109.3,44888000.0],["2021-09-14",109.055,114.74,105.0,108.06,22207800.0],["2021-09-15",108.04,112.76,107.06,109.75,14468700.0],["2021-09-16",109.4,119.75,109.15,117.58,17468900.0],["2021-09-17",116.94,121.25,114.27,116.28,15284100.0],["2021-09-20",109.03,112.81,104.6,107.7,12850200.0],["2021-09-21",109.1,111.14,104.0,108.11,9189300.0],["2021-09-22",108.5,115.41,106.61,114.07,11312900.0],["2021-09-23",113.9,129.08,112.39,126.89,21028000.0],["2021-09-24",130.26,133.17,123.28,123.73,20497700.0],["2021-09-27",123.38,131.22,122.28,128.37,13047400.0],["2021-09-28",126.225,127.88,113.25,114.52,14847300.0],["2021-09-29",119.96,121.27,110.64,112.77,16639200.0],["2021-09-30",114.44,120.86,112.74,119.13,13469100.0],["2021-10-01",118.25,119.85,113.4,117.85,9141700.0],["2021-10-04",115.85,117.0,106.8,107.93,10877500.0],["2021-10-05",109.15,114.64,109.067,111.46,7799200.0],["2021-10-06",109.778,138.88,109.2,133.7,53039500.0],["2021-10-07",131.18,140.9,129.18,133.9,29141300.0],["2021-10-08",132.33,144.81,131.6,141.19,33649400.0],["2021-10-11",141.9,145.99,133.62,135.03,31053300.0],["2021-10-12",136.21,142.95,132.12,140.67,24356800.0],["2021-10-13",141.424,150.17,141.08,146.13,25985900.0],["2021-10-14",151.1,153.49,144.31,148.47,24117900.0],["2021-10-15",148.66,153.2,145.54,146.73,16099500.0],["2021-10-18",146.73,159.67,146.61,157.25,23542500.0],["2021-10-19",157.517,160.69,153.3,155.35,12814500.0],["2021-10-20",156.29,158.29,146.15,147.64,10450900.0],["2021-10-21",150.66,156.16,149.87,155.34,9504600.0],["2021-10-22",154.17,159.82,150.75,155.21,9905900.0],["2021-10-25",157.27,165.94,156.8,160.04,11444500.0],["2021-10-26",161.556,162.0,147.84,151.86,10437500.0],["2021-10-27",155.85,161.92,150.3,151.14,9066400.0],["2021-10-28",155.451,162.82,153.26,161.89,7325300.0],["2021-10-29",160.0,165.8,157.511,162.5,6404300.0],["2021-11-01",163.0,163.282,150.78,152.66,11575400.0],["2021-11-02",152.75,156.2,148.64,155.89,5483700.0],["2021-11-03",156.92,162.5,156.02,161.08,7472000.0],["2021-11-04",160.77,168.74,159.34,168.52,7957900.0],["2021-11-05",163.9,166.05,159.65,164.23,6641600.0],["2021-11-08",165.67,176.65,161.5,163.37,8253600.0],["2021-11-09",160.0,161.19,154.62,157.79,8368900.0],["2021-11-10",146.93,149.0,132.16,133.53,22572100.0],["2021-11-11",165.25,166.51,147.5,151.83,34591700.0],["2021-11-12",148.14,149.67,142.25,148.99,17047500.0],["2021-11-15",150.62,150.68,144.51,147.99,6722600.0],["2021-11-16",146.8,153.75,142.12,151.29,9302600.0],["2021-11-17",151.673,159.4,149.9,151.72,7793700.0],["2021-11-18",146.38,149.17,138.98,139.13,14067200.0],["2021-11-19",137.89,139.13,133.45,136.16,10607700.0],["2021-11-22",136.0,136.07,118.858,123.51,14393400.0],["2021-11-23",120.76,129.63,120.05,127.61,11418500.0],["2021-11-24",126.79,133.83,124.78,132.75,6564900.0],["2021-11-26",130.8,137.39,130.5,136.98,5113200.0],["2021-11-29",140.005,140.49,129.08,132.15,7712600.0],["2021-11-30",133.56,135.49,124.35,126.68,11220000.0],["2021-12-01",127.83,132.16,114.69,116.57,9183600.0],["2021-12-02",113.58,119.99,111.28,113.75,9494100.0],["2021-12-03",114.87,114.87,103.84,107.24,12534600.0],["2021-12-06",103.01,114.96,96.44,110.95,9476900.0],["2021-12-07",116.555,124.11,116.25,122.73,8968600.0],["2021-12-08",122.555,128.86,117.82,127.97,7868400.0],["2021-12-09",126.49,127.89,115.85,119.13,8171100.0],["2021-12-10",119.13,122.0,112.23,114.68,6351600.0],["2021-12-13",113.98,116.89,107.67,109.96,9736400.0],["2021-12-14",104.559,108.85,101.35,105.77,11541600.0],["2021-12-15",103.0,113.19,101.67,110.98,11070500.0],["2021-12-16",113.0,113.32,92.06,99.24,19807300.0],["2021-12-17",95.69,102.39,92.335,98.77,16414200.0],["2021-12-20",94.595,99.61,93.51,97.37,7297800.0],["2021-12-21",98.84,104.13,95.62,103.63,7591700.0],["2021-12-22",100.943,105.4,99.16,101.07,4369700.0],["2021-12-23",100.81,102.07,96.33,101.16,4519800.0],["2021-12-27",102.26,108.2,102.26,105.73,8118100.0],["2021-12-28",104.82,107.0,99.924,101.77,5343600.0],["2021-12-29",101.24,102.1,96.52,98.28,5499600.0],["2021-12-30",98.42,107.57,97.562,103.87,6357800.0],["2021-12-31",102.9,105.74,100.5,100.56,3728900.0],["2022-01-03",102.0,102.21,94.75,95.21,8442700.0],["2022-01-04",94.688,95.515,80.09,85.41,21958300.0],["2022-01-05",82.97,85.68,78.91,79.53,10118700.0],["2022-01-06",78.89,83.68,74.36,81.1,10471300.0],["2022-01-07",79.42,83.391,77.564,79.62,6723600.0],["2022-01-10",76.75,78.75,71.703,78.24,10784400.0],["2022-01-11",77.43,83.6,76.7,81.03,9699800.0],["2022-01-12",83.03,84.68,78.64,78.79,6972100.0],["2022-01-13",79.22,79.687,71.88,72.13,9484100.0],["2022-01-14",71.302,75.44,68.39,69.19,8823600.0],["2022-01-18",67.6,69.6,63.77,64.18,9907100.0],["2022-01-19",65.1,67.09,63.3,64.3,9083100.0],["2022-01-20",65.27,69.28,59.21,62.8,22821400.0],["2022-01-21",62.8,64.146,57.36,57.63,13101300.0],["2022-01-24",55.505,58.89,48.62,58.25,22026300.0],["2022-01-25",55.23,58.4,52.7,54.52,11543900.0],["2022-01-26",57.446,61.75,54.62,55.73,15526900.0],["2022-01-27",57.4,57.83,48.169,51.01,17812100.0],["2022-01-28",53.48,59.9,50.78,59.71,27590000.0],["2022-01-31",59.89,67.59,58.75,64.07,23037100.0],["2022-02-01",64.18,67.87,62.52,67.48,15394600.0],["2022-02-02",64.26,65.41,59.27,60.89,13944900.0],["2022-02-03",56.99,60.99,56.5,57.49,9102400.0],["2022-02-04",58.47,64.56,56.64,62.75,14572100.0],["2022-02-07",63.01,68.84,62.0,63.02,13527000.0],["2022-02-08",62.0,65.98,61.63,65.25,10059300.0],["2022-02-09",67.42,75.06,66.91,74.68,17479300.0],["2022-02-10",75.24,83.57,50.0,58.68,86940400.0],["2022-02-11",53.06,54.49,45.581,46.55,63024000.0],["2022-02-14",44.93,47.68,43.24,43.7,26759600.0],["2022-02-15",45.0,45.2,42.12,44.8,27207400.0],["2022-02-16",44.13,44.5,41.86,42.92,15363900.0],["2022-02-17",42.15,43.0,37.51,37.67,21442100.0],["2022-02-18",37.425,38.39,35.9,37.33,14165500.0],["2022-02-22",36.31,38.5,36.05,36.41,12277500.0],["2022-02-23",36.72,37.15,35.0,35.0,10933000.0],["2022-02-24",32.7,38.94,32.29,38.71,18017300.0],["2022-02-25",38.02,40.2,37.15,39.19,9912600.0],["2022-02-28",39.06,43.4,38.64,41.84,18664000.0],["2022-03-01",41.6,43.49,40.25,42.36,10326200.0],["2022-03-02",42.91,43.0,39.44,41.8,8284600.0],["2022-03-03",42.265,42.58,38.81,39.1,7885300.0],["2022-03-04",38.8,40.1,35.235,35.82,7702900.0],["2022-03-07",36.13,37.78,32.95,33.56,8160300.0],["2022-03-08",33.61,36.22,31.78,34.28,8646500.0],["2022-03-09",35.14,37.24,34.649,36.8,7208900.0],["2022-03-10",36.18,37.33,34.48,36.55,5854400.0],["2022-03-11",37.0,37.06,30.78,30.86,14113800.0],["2022-03-14",29.82,29.85,26.02,26.22,22636100.0],["2022-03-15",26.73,28.4,26.06,28.33,11438600.0],["2022-03-16",29.14,33.37,28.81,33.34,18707700.0],["2022-03-17",32.8,36.99,32.689,36.75,15254700.0],["2022-03-18",36.65,41.13,36.38,40.71,20081900.0],["2022-03-21",39.54,44.3,39.51,41.96,16397900.0],["2022-03-22",40.135,43.65,39.8,43.5,11574000.0],["2022-03-23",42.734,47.23,42.47,44.11,14206000.0],["2022-03-24",44.27,46.36,42.6,44.8,11202100.0],["2022-03-25",44.64,44.76,40.32,42.16,12513900.0],["2022-03-28",42.49,44.25,40.921,43.25,5959500.0],["2022-03-29",44.36,48.969,44.1,48.15,14644800.0],["2022-03-30",47.7,51.49,46.0,46.75,20804700.0],["2022-03-31",46.87,48.85,45.41,46.28,12295200.0],["2022-04-01",46.61,47.33,44.33,46.61,10532400.0],["2022-04-04",47.23,48.46,46.12,47.7,7452000.0],["2022-04-05",47.66,48.95,43.17,43.84,9357600.0],["2022-04-06",42.59,42.59,38.98,40.87,14218200.0],["2022-04-07",40.93,41.69,37.035,38.7,9989800.0],["2022-04-08",38.33,39.5,37.3,37.58,5944500.0],["2022-04-11",36.4,39.52,35.68,37.7,11789700.0],["2022-04-12",39.206,40.31,36.99,37.48,9102600.0],["2022-04-13",37.02,38.82,36.6,38.4,5279100.0],["2022-04-14",38.29,38.34,35.05,35.19,5968100.0],["2022-04-18",35.27,36.3,34.28,35.21,8352200.0],["2022-04-19",35.0,37.46,34.71,37.03,6336900.0],["2022-04-20",36.75,36.79,34.6,34.76,5511800.0],["2022-04-21",35.575,36.5,32.13,32.9,6706900.0],["2022-04-22",33.06,33.8,30.345,31.16,8930800.0],["2022-04-25",31.5,32.99,31.14,32.47,8258600.0],["2022-04-26",32.25,32.439,29.67,30.18,5946100.0],["2022-04-27",30.25,31.36,28.22,29.36,7161500.0],["2022-04-28",30.5,31.72,28.42,31.21,7581300.0],["2022-04-29",30.98,32.72,28.585,28.7,7276800.0],["2022-05-02",28.74,30.431,27.85,30.36,6470000.0],["2022-05-03",30.15,31.78,29.63,30.1,4831400.0],["2022-05-04",30.05,31.95,27.96,31.76,8150800.0],["2022-05-05",30.45,30.73,26.51,27.02,9309200.0],["2022-05-06",26.81,26.81,23.42,24.95,10476300.0],["2022-05-09",24.44,24.53,20.4,20.59,14192700.0],["2022-05-10",18.82,20.645,16.555,18.19,27811800.0],["2022-05-11",17.35,17.66,14.49,14.63,22370100.0],["2022-05-12",14.14,19.37,13.64,18.04,52004500.0],["2022-05-13",24.83,25.32,21.21,23.71,85159400.0],["2022-05-16",23.65,25.52,22.2,22.95,32557300.0],["2022-05-17",23.74,25.33,22.82,25.24,23092900.0],["2022-05-18",24.53,27.5,23.78,24.45,28757100.0],["2022-05-19",24.19,27.06,23.38,25.71,21057200.0],["2022-05-20",26.07,26.18,22.782,24.82,15130400.0],["2022-05-23",24.78,25.55,23.52,24.52,13139500.0],["2022-05-24",23.75,23.9,19.96,20.76,18930800.0],["2022-05-25",20.77,23.08,20.431,23.02,13812700.0],["2022-05-26",22.83,28.47,22.523,28.02,30425600.0],["2022-05-27",28.14,30.87,28.14,30.35,26710000.0],["2022-05-31",30.68,31.08,27.73,28.5,19969900.0],["2022-06-01",28.74,28.77,23.76,24.32,27491100.0],["2022-06-02",23.94,26.68,23.801,26.42,18259800.0],["2022-06-03",25.18,26.18,24.46,25.1,11418100.0],["2022-06-06",25.67,26.29,23.4,23.72,20033400.0],["2022-06-07",22.85,24.64,21.83,24.35,17459700.0],["2022-06-08",23.25,24.92,22.72,23.33,15577600.0],["2022-06-09",22.82,23.23,20.75,21.18,12166500.0],["2022-06-10",20.52,21.14,19.42,20.44,16386000.0],["2022-06-13",19.4,19.67,17.365,17.92,14748800.0],["2022-06-14",18.32,18.48,17.18,17.7,13057900.0],["2022-06-15",17.71,19.19,17.44,18.6,14292300.0],["2022-06-16",17.5,17.89,16.4,16.72,12592200.0],["2022-06-17",16.99,18.46,16.53,18.3,12894700.0],["2022-06-21",18.77,21.01,18.64,19.21,15521900.0],["2022-06-22",18.65,20.077,18.585,19.27,10535300.0],["2022-06-23",19.5,21.78,19.08,21.66,16556500.0],["2022-06-24",22.01,23.85,21.34,23.28,28243500.0],["2022-06-27",23.83,24.19,21.881,22.7,12977600.0],["2022-06-28",22.25,22.99,20.305,20.54,13150400.0],["2022-06-29",19.9,19.95,18.622,19.02,13324000.0],["2022-06-30",18.63,18.84,17.442,18.06,11392500.0],["2022-07-01",18.36,19.04,16.77,17.19,19013300.0],["2022-07-05",16.95,19.84,16.24,19.83,16600700.0],["2022-07-06",19.61,20.66,19.45,20.17,14955500.0],["2022-07-07",20.26,23.66,20.26,23.61,19685200.0],["2022-07-08",22.1,23.62,21.45,23.34,19782200.0],["2022-07-11",22.9,23.29,21.05,21.37,11487600.0],["2022-07-12",21.68,22.86,21.01,22.2,14400700.0],["2022-07-13",20.77,21.29,20.05,20.79,16234900.0],["2022-07-14",20.61,22.84,20.18,21.82,20137000.0],["2022-07-15",22.49,23.08,21.15,23.06,14497300.0],["2022-07-18",23.72,25.47,23.63,23.84,18688800.0],["2022-07-19",24.48,26.08,23.52,26.03,13178200.0],["2022-07-20",26.414,29.749,26.03,29.67,23299200.0],["2022-07-21",29.06,30.73,28.58,29.75,16379200.0],["2022-07-22",29.405,30.3,26.11,26.77,15974100.0],["2022-07-25",26.51,27.0,25.524,26.17,7735300.0],["2022-07-26",24.95,24.95,22.925,23.1,12608900.0],["2022-07-27",24.23,26.53,23.29,26.04,17866700.0],["2022-07-28",25.87,26.65,24.18,25.83,12246900.0],["2022-07-29",26.42,27.63,25.84,26.84,12763100.0],["2022-08-01",26.34,28.2,25.57,27.17,10383400.0],["2022-08-02",26.46,28.81,26.39,28.15,11874100.0],["2022-08-03",29.03,31.92,29.03,31.89,17970600.0],["2022-08-04",32.055,33.38,31.41,32.55,13184300.0],["2022-08-05",30.602,33.725,30.14,33.4,15187200.0],["2022-08-08",33.35,37.0,33.29,34.9,14959600.0],["2022-08-09",33.42,34.39,31.855,32.58,10750800.0],["2022-08-10",35.9,37.95,35.19,36.78,15009900.0],["2022-08-11",38.45,39.4,36.07,36.97,15935600.0],["2022-08-12",37.74,39.42,36.64,39.19,10939200.0],["2022-08-15",38.58,40.77,38.39,38.42,10247400.0],["2022-08-16",38.435,40.97,37.28,39.91,12624900.0],["2022-08-17",38.545,38.73,36.28,37.39,11934800.0],["2022-08-18",37.26,37.26,35.28,35.75,9823300.0],["2022-08-19",34.029,34.029,30.33,30.92,16673200.0],["2022-08-22",29.6,31.78,28.88,29.49,12755000.0],["2022-08-23",29.68,30.48,28.91,29.32,10186600.0],["2022-08-24",29.93,30.805,29.09,30.23,8143100.0],["2022-08-25",30.83,31.42,29.7,31.23,18539900.0],["2022-08-26",27.435,28.8,24.05,24.57,39517200.0],["2022-08-29",23.73,24.97,23.46,23.99,13466300.0],["2022-08-30",24.33,24.99,22.79,23.54,12017200.0],["2022-08-31",24.485,25.14,23.42,23.43,11030300.0],["2022-09-01",23.25,23.3,21.96,23.16,10014200.0],["2022-09-02",23.45,23.73,22.12,22.45,10258300.0],["2022-09-06",22.3,22.99,21.34,22.3,9480300.0],["2022-09-07",22.24,23.46,21.9,23.06,8075800.0],["2022-09-08",22.49,23.77,22.25,23.7,8698100.0],["2022-09-09",24.1,26.425,24.0,26.25,12587100.0],["2022-09-12",26.58,27.26,25.86,26.79,9458600.0],["2022-09-13",24.514,25.24,24.03,24.19,10929400.0],["2022-09-14",24.1,24.37,23.105,24.33,8043500.0],["2022-09-15",22.71,25.12,22.64,23.99,17424500.0],["2022-09-16",23.49,23.72,22.15,22.3,13959500.0],["2022-09-19",22.21,22.88,21.63,22.7,8225000.0],["2022-09-20",22.35,23.23,21.93,22.14,9127200.0],["2022-09-21",22.17,23.1,21.32,21.33,11401100.0],["2022-09-22",21.61,21.64,19.753,20.0,11635500.0],["2022-09-23",19.834,20.14,18.75,19.28,12479400.0],["2022-09-26",19.32,20.505,18.85,19.04,9896500.0],["2022-09-27",19.62,20.63,19.16,19.39,10700100.0],["2022-09-28",19.6,20.985,19.3,20.66,9943300.0],["2022-09-29",20.17,20.19,18.495,19.06,12750100.0],["2022-09-30",18.9,19.75,18.63,18.76,7754000.0],["2022-10-03",18.8,19.349,18.36,19.01,9326000.0],["2022-10-04",19.87,21.9,19.85,21.61,15080500.0],["2022-10-05",20.65,21.145,20.015,20.92,8577200.0],["2022-10-06",20.82,21.48,20.27,20.95,8137300.0],["2022-10-07",19.955,20.13,18.43,18.9,11565300.0],["2022-10-10",19.16,19.199,17.94,18.59,7217300.0],["2022-10-11",18.56,19.98,17.57,19.35,12519800.0],["2022-10-12",19.45,20.08,19.13,19.81,9071200.0],["2022-10-13",18.22,19.48,17.28,18.76,13756400.0],["2022-10-14",19.375,19.7,17.26,17.27,11571300.0],["2022-10-17",18.13,19.18,18.08,18.43,11738500.0],["2022-10-18",19.646,20.08,18.54,19.53,12631700.0],["2022-10-19",19.14,19.18,17.62,17.91,11712200.0],["2022-10-20",17.94,19.15,17.59,18.03,10098500.0],["2022-10-21",17.79,18.35,17.12,18.3,11480000.0],["2022-10-24",18.15,18.17,16.74,18.05,12450400.0],["2022-10-25",18.18,20.82,18.18,20.62,15168700.0],["2022-10-26",20.14,21.931,19.92,20.56,11064800.0],["2022-10-27",20.96,21.96,20.225,20.62,9667000.0],["2022-10-28",19.97,20.57,19.29,20.32,8111500.0],["2022-10-31",20.58,20.9,19.955,20.07,8519800.0],["2022-11-01",21.24,21.683,19.45,19.46,9010700.0],["2022-11-02",19.49,19.5,17.595,17.6,13279400.0],["2022-11-03",17.36,17.628,16.66,16.67,10852800.0],["2022-11-04",17.15,17.28,15.555,16.12,16705800.0],["2022-11-07",16.405,16.55,15.125,15.63,13895100.0],["2022-11-08",15.64,16.93,15.051,15.64,24061600.0],["2022-11-09",13.345,13.75,11.935,12.1,37197100.0],["2022-11-10",13.729,15.47,13.37,14.99,32972400.0],["2022-11-11",14.97,17.455,14.75,17.01,26203600.0],["2022-11-14",16.7,16.97,16.06,16.28,16879200.0],["2022-11-15",17.45,18.49,16.92,17.31,17878300.0],["2022-11-16",16.76,16.904,14.85,15.12,17886800.0],["2022-11-17",14.32,14.82,13.87,14.59,13060100.0],["2022-11-18",15.25,15.29,13.381,13.51,15693500.0],["2022-11-21",13.15,13.3,12.35,12.96,14582300.0],["2022-11-22",12.885,13.11,12.38,12.67,10459600.0],["2022-11-23",12.795,13.425,12.49,13.31,12481400.0],["2022-11-25",13.15,13.215,12.86,13.08,5798100.0],["2022-11-28",12.86,13.93,12.52,12.58,15072000.0],["2022-11-29",12.7,13.28,12.59,12.81,12296600.0],["2022-11-30",12.935,14.01,12.41,13.92,22052600.0],["2022-12-01",14.28,14.64,13.75,14.41,14360500.0],["2022-12-02",13.8,14.63,13.722,14.62,10818700.0],["2022-12-05",14.445,15.05,12.95,13.0,15194200.0],["2022-12-06",13.02,13.025,11.9,11.965,15272600.0],["2022-12-07",11.81,11.86,11.225,11.34,18377000.0],["2022-12-08",11.52,11.89,10.69,11.62,23607400.0],["2022-12-09",11.55,11.67,11.25,11.34,12779200.0],["2022-12-12",11.35,12.29,11.3,12.27,13905700.0],["2022-12-13",13.39,13.73,11.58,11.78,22475100.0],["2022-12-14",11.72,12.44,11.28,11.3,18396600.0],["2022-12-15",10.88,11.085,10.365,10.37,17409000.0],["2022-12-16",10.26,10.45,9.77,10.12,19028000.0],["2022-12-19",10.0,10.08,9.34,9.48,13538900.0],["2022-12-20",9.31,9.835,9.16,9.44,11482300.0],["2022-12-21",9.5,9.69,9.13,9.51,11727000.0],["2022-12-22",9.36,9.36,8.62,9.15,14698900.0],["2022-12-23",9.05,9.385,8.88,9.19,10908900.0],["2022-12-27",8.97,9.165,8.63,8.91,14115500.0],["2022-12-28",8.805,9.189,8.76,9.03,11056200.0],["2022-12-29",9.2,9.95,9.04,9.66,16966600.0],["2022-12-30",9.45,9.72,9.325,9.67,10458400.0],["2023-01-03",10.02,10.23,8.95,9.1,14783500.0],["2023-01-04",9.35,10.05,9.14,9.89,16311100.0],["2023-01-05",9.67,9.721,9.18,9.19,11763800.0],["2023-01-06",9.1,9.339,8.8,9.06,12487400.0],["2023-01-09",9.31,9.82,9.21,9.43,13617600.0],["2023-01-10",9.31,10.08,9.1,10.06,12314300.0],["2023-01-11",10.18,11.35,10.04,11.32,23287900.0],["2023-01-12",11.47,12.21,10.84,12.2,21853500.0],["2023-01-13",11.75,12.94,11.71,12.88,19009900.0],["2023-01-17",12.88,13.55,12.545,13.45,14529000.0],["2023-01-18",13.8,14.57,12.9,12.98,22009500.0],["2023-01-19",12.42,12.685,11.91,12.25,20007200.0],["2023-01-20",12.55,14.3,12.285,14.3,20373000.0],["2023-01-23",14.53,15.82,14.21,15.45,24866000.0],["2023-01-24",15.12,16.05,14.19,14.32,20382600.0],["2023-01-25",13.38,14.24,12.86,14.14,22855200.0],["2023-01-26",14.75,15.23,13.812,14.36,16196500.0],["2023-01-27",14.38,16.595,14.22,16.24,24317900.0],["2023-01-30",15.66,16.115,15.05,15.1,15513800.0],["2023-01-31",15.35,16.5,14.86,16.19,17316700.0],["2023-02-01",15.97,18.03,15.575,17.72,22555200.0],["2023-02-02",18.775,22.75,18.72,21.14,39691200.0],["2023-02-03",19.29,20.495,18.03,18.15,28836400.0],["2023-02-06",17.84,18.245,16.85,17.01,18110600.0],["2023-02-07",16.89,17.6,16.13,17.21,24229000.0],["2023-02-08",16.88,17.61,15.95,16.02,31802000.0],["2023-02-09",13.55,14.33,12.515,13.29,57168800.0],["2023-02-10",12.9,13.435,12.36,12.52,22708500.0],["2023-02-13",12.47,13.2,11.98,12.7,20373200.0],["2023-02-14",12.51,13.24,12.15,13.1,21397200.0],["2023-02-15",13.18,15.21,13.05,14.7,28733500.0],["2023-02-16",13.89,14.4,13.53,13.58,19479300.0],["2023-02-17",13.34,13.51,12.51,12.98,16221100.0],["2023-02-21",12.525,12.965,12.22,12.81,15183000.0],["2023-02-22",12.84,13.692,12.8,13.46,15714400.0],["2023-02-23",13.685,13.88,12.96,13.69,13216100.0],["2023-02-24",13.16,13.45,12.75,13.07,13178200.0],["2023-02-27",13.41,13.41,12.83,12.84,12306900.0],["2023-02-28",12.82,13.97,12.72,13.62,25098400.0],["2023-03-01",13.4,13.49,12.3,12.61,16132600.0],["2023-03-02",12.28,12.99,11.96,12.93,11054000.0],["2023-03-03",13.04,13.85,12.95,13.63,11803500.0],["2023-03-06",13.755,14.36,13.115,13.17,14277700.0],["2023-03-07",13.01,13.326,11.95,12.0,15136100.0],["2023-03-08",12.0,12.42,11.63,12.13,13782100.0],["2023-03-09",12.03,12.54,11.13,11.31,17953800.0],["2023-03-10",11.172,11.205,10.03,10.37,24806200.0],["2023-03-13",10.07,10.59,9.41,10.33,20041200.0],["2023-03-14",10.76,10.916,9.84,10.01,20790000.0],["2023-03-15",9.652,9.915,9.31,9.84,21858600.0],["2023-03-16",9.79,10.03,9.36,9.96,16201400.0],["2023-03-17",9.83,9.96,9.17,9.49,17437800.0],["2023-03-20",9.36,9.738,9.15,9.29,13693100.0],["2023-03-21",9.46,10.74,9.4,10.5,20853800.0],["2023-03-22",10.62,10.99,9.73,9.76,23931000.0],["2023-03-23",9.81,10.75,9.66,9.99,18147800.0],["2023-03-24",9.798,10.36,9.67,10.33,14626400.0],["2023-03-27",10.5,10.66,9.92,10.22,12077000.0],["2023-03-28",10.14,10.235,9.11,9.47,23167300.0],["2023-03-29",9.73,10.57,9.54,10.5,16388000.0],["2023-03-30",10.8,10.9,10.33,10.42,10385200.0],["2023-03-31",10.6,11.44,10.41,11.27,16148500.0],["2023-04-03",11.2,11.425,10.83,11.29,10730900.0],["2023-04-04",11.47,11.48,10.63,10.81,10657200.0],["2023-04-05",10.6,10.755,10.01,10.4,9749600.0],["2023-04-06",10.32,10.89,10.12,10.57,9311300.0],["2023-04-10",10.41,11.15,10.28,11.13,9345900.0],["2023-04-11",11.25,11.8,11.22,11.7,10343700.0],["2023-04-12",12.18,12.269,10.905,10.94,14415100.0],["2023-04-13",11.12,11.625,11.04,11.37,11221900.0],["2023-04-14",11.44,11.54,10.685,11.04,11261100.0],["2023-04-17",10.93,11.628,10.83,11.51,10452500.0],["2023-04-18",11.6,11.745,11.34,11.68,7794900.0],["2023-04-19",11.41,11.68,11.23,11.49,6317600.0],["2023-04-20",11.23,11.4,10.9,10.92,6764900.0],["2023-04-21",10.97,11.415,10.89,10.99,9055700.0],["2023-04-24",10.86,10.95,10.26,10.53,7589400.0],["2023-04-25",10.44,10.44,9.945,9.95,7439000.0],["2023-04-26",10.14,10.35,9.76,9.84,8154000.0],["2023-04-27",9.97,10.415,9.83,10.16,10349600.0],["2023-04-28",10.05,10.496,9.795,9.86,10387700.0],["2023-05-01",9.86,10.13,9.42,9.99,16321100.0],["2023-05-02",9.89,9.92,9.0,9.01,14544000.0],["2023-05-03",9.105,9.86,8.98,9.26,18858200.0],["2023-05-04",9.15,9.28,8.8,9.13,14838600.0],["2023-05-05",9.28,10.815,9.28,10.71,23230000.0],["2023-05-08",10.905,11.98,10.79,11.94,20473300.0],["2023-05-09",11.6,12.739,11.54,12.3,27208400.0],["2023-05-10",12.11,12.965,11.61,12.25,31110200.0],["2023-05-11",12.2,13.19,11.86,12.47,18486600.0],["2023-05-12",12.45,12.45,11.57,12.07,15471500.0],["2023-05-15",12.13,12.98,11.843,12.8,14335600.0],["2023-05-16",12.62,12.83,12.1,12.39,12291300.0],["2023-05-17",12.6,13.45,12.4,13.16,15053800.0],["2023-05-18",13.3,14.74,13.22,14.69,21996000.0],["2023-05-19",14.59,14.65,13.68,13.76,14829700.0],["2023-05-22",13.79,14.835,13.58,14.53,16413200.0],["2023-05-23",14.38,15.41,14.27,14.41,17572200.0],["2023-05-24",14.05,14.37,13.605,14.3,13270100.0],["2023-05-25",14.57,14.76,13.5,13.71,11407300.0],["2023-05-26",13.75,14.25,13.57,14.08,8104100.0],["2023-05-30",14.29,14.95,14.02,14.74,11760300.0],["2023-05-31",14.7,15.78,14.3,14.86,17195400.0],["2023-06-01",14.725,15.23,14.38,14.58,13232300.0],["2023-06-02",15.08,15.88,14.59,15.7,15227900.0],["2023-06-05",15.82,16.46,15.12,15.55,14801400.0],["2023-06-06",15.255,16.25,15.25,15.82,12844200.0],["2023-06-07",18.42,19.5,16.13,16.2,65058700.0],["2023-06-08",16.52,19.03,16.297,18.85,41192100.0],["2023-06-09",19.18,19.58,17.36,17.39,27936400.0],["2023-06-12",17.55,18.86,17.46,18.26,20602500.0],["2023-06-13",18.63,19.25,18.15,18.74,19438300.0],["2023-06-14",17.69,17.9,16.455,17.04,38468200.0],["2023-06-15",16.79,17.46,16.355,17.28,15607600.0],["2023-06-16",17.15,17.43,16.51,16.67,12287600.0],["2023-06-20",16.5,16.85,15.83,16.05,12107400.0],["2023-06-21",15.89,16.06,15.155,15.5,12325000.0],["2023-06-22",15.32,15.54,14.87,14.89,9323700.0],["2023-06-23",14.78,15.065,14.55,14.81,10643800.0],["2023-06-26",14.85,15.698,14.765,14.84,9037100.0],["2023-06-27",14.98,15.49,14.69,15.2,12195200.0],["2023-06-28",15.0,15.54,14.85,15.48,11892700.0],["2023-06-29",15.665,16.13,15.12,15.38,10243500.0],["2023-06-30",15.78,16.09,15.105,15.33,11020500.0],["2023-07-03",15.45,16.53,15.45,16.12,9692500.0],["2023-07-05",15.85,15.885,15.25,15.42,10879700.0],["2023-07-06",14.4,14.48,12.81,13.79,28003500.0],["2023-07-07",13.84,14.135,13.59,13.65,12700100.0],["2023-07-10",13.46,14.79,13.4,14.78,13031100.0],["2023-07-11",15.44,16.525,14.933,16.21,27264500.0],["2023-07-12",16.74,16.94,16.09,16.36,15479600.0],["2023-07-13",16.58,17.98,16.27,17.45,22101500.0],["2023-07-14",17.33,17.78,16.173,16.39,13595500.0],["2023-07-17",16.35,17.54,15.9,17.12,12892300.0],["2023-07-18",17.18,17.94,16.91,17.04,12291700.0],["2023-07-19",17.56,18.67,17.29,17.65,19552900.0],["2023-07-20",17.15,17.63,16.58,17.12,12579200.0],["2023-07-21",17.35,17.58,16.53,17.12,10347500.0],["2023-07-24",17.15,17.36,16.635,17.07,7133000.0],["2023-07-25",17.3,18.51,17.12,17.6,18258700.0],["2023-07-26",17.34,17.77,16.68,17.73,14981400.0],["2023-07-27",18.33,19.345,16.29,16.43,18385900.0],["2023-07-28",16.96,17.53,16.78,17.27,11981700.0],["2023-07-31",17.55,19.4,17.5,19.39,23277700.0],["2023-08-01",19.05,19.738,18.52,19.61,14847000.0],["2023-08-02",18.68,18.9,17.1,17.77,15840200.0],["2023-08-03",17.41,17.74,16.911,17.45,9460000.0],["2023-08-04",17.77,17.77,16.61,16.69,11466700.0],["2023-08-07",16.61,16.69,15.35,15.66,12664500.0],["2023-08-08",15.04,15.83,14.92,15.8,12455300.0],["2023-08-09",15.488,16.03,15.21,15.52,11264600.0],["2023-08-10",15.63,15.95,14.78,14.99,9910200.0],["2023-08-11",14.72,15.31,14.61,15.16,7266400.0],["2023-08-14",14.92,15.15,14.58,15.13,7420100.0],["2023-08-15",14.9,14.94,14.439,14.5,6479000.0],["2023-08-16",14.35,14.715,14.26,14.37,6901400.0],["2023-08-17",14.37,14.571,14.08,14.22,7397200.0],["2023-08-18",13.74,14.51,13.67,14.5,7594700.0],["2023-08-21",14.56,14.815,14.36,14.65,5522500.0],["2023-08-22",14.92,15.38,14.16,14.22,7328200.0],["2023-08-23",14.1,14.58,13.96,14.51,6969800.0],["2023-08-24",14.55,14.58,13.74,13.81,24674200.0],["2023-08-25",15.09,18.32,15.0,17.79,85735900.0],["2023-08-28",18.1,18.13,17.07,17.95,29435800.0],["2023-08-29",17.95,19.44,17.885,19.15,26439600.0],["2023-08-30",19.05,20.13,18.77,20.03,22398500.0],["2023-08-31",20.11,21.12,19.881,20.81,19815400.0],["2023-09-01",20.975,22.04,20.71,21.86,18959200.0],["2023-09-05",21.77,22.49,21.61,21.93,12892900.0],["2023-09-06",21.71,22.45,21.474,22.1,12989500.0],["2023-09-07",21.56,22.678,20.84,22.48,14985800.0],["2023-09-08",22.4,22.55,21.47,22.47,11802300.0],["2023-09-11",23.09,23.875,22.66,23.57,13454000.0],["2023-09-12",23.39,24.35,23.12,23.87,13024300.0],["2023-09-13",23.95,24.22,23.271,23.35,9888800.0],["2023-09-14",23.76,24.15,23.485,23.62,9611600.0],["2023-09-15",23.525,24.485,23.438,24.37,11556200.0],["2023-09-18",24.295,25.63,23.9,25.01,14582700.0],["2023-09-19",25.08,25.13,23.11,23.75,15692900.0],["2023-09-20",24.07,24.55,23.07,23.1,11017700.0],["2023-09-21",22.055,22.16,21.05,21.25,20415100.0],["2023-09-22",21.375,21.63,20.02,20.18,15009500.0],["2023-09-25",20.0,20.49,19.01,20.22,17756400.0],["2023-09-26",19.77,20.585,19.72,19.91,9357600.0],["2023-09-27",20.14,20.57,19.578,20.26,10232100.0],["2023-09-28",20.21,21.07,20.035,20.85,9477900.0],["2023-09-29",21.28,22.525,21.19,21.27,17608600.0],["2023-10-02",21.18,21.45,20.25,20.45,9694900.0],["2023-10-03",20.0,20.18,17.94,18.28,18377800.0],["2023-10-04",18.55,18.93,17.48,17.9,13247600.0],["2023-10-05",17.62,17.815,16.99,17.51,10890300.0],["2023-10-06",16.85,18.27,16.69,17.94,13390800.0],["2023-10-09",17.52,18.92,17.45,18.79,10760300.0],["2023-10-10",18.95,20.26,18.65,19.7,12294000.0],["2023-10-11",19.78,20.58,19.36,20.13,11973200.0],["2023-10-12",20.2,20.35,18.57,18.6,12163700.0],["2023-10-13",18.67,18.79,17.73,18.0,10978800.0],["2023-10-16",18.26,19.03,17.87,18.88,10493200.0],["2023-10-17",18.59,20.077,18.44,19.97,12655300.0],["2023-10-18",19.7,20.42,18.511,18.8,14285700.0],["2023-10-19",18.71,19.207,18.24,18.29,9560600.0],["2023-10-20",18.06,18.51,17.66,18.25,8667300.0],["2023-10-23",17.9,19.005,17.18,18.5,9412500.0],["2023-10-24",18.82,19.98,18.82,19.56,10978600.0],["2023-10-25",17.95,17.97,15.973,16.64,25448400.0],["2023-10-26",16.82,17.74,16.38,17.42,15506800.0],["2023-10-27",17.64,17.78,16.8,16.93,12059400.0],["2023-10-30",17.355,17.74,16.5,17.1,9911200.0],["2023-10-31",17.4,17.86,16.875,17.61,9675700.0],["2023-11-01",17.7,17.86,16.85,17.61,9481500.0],["2023-11-02",19.61,21.1,19.57,21.04,25182700.0],["2023-11-03",21.78,23.14,21.758,22.43,19382500.0],["2023-11-06",22.42,22.59,21.19,21.71,11478800.0],["2023-11-07",21.71,22.38,21.06,22.09,10337300.0],["2023-11-08",21.51,22.19,20.2,21.76,21472500.0],["2023-11-09",24.97,27.157,24.43,24.86,47263500.0],["2023-11-10",24.7,24.75,21.87,22.43,27831500.0],["2023-11-13",22.25,23.198,21.88,22.88,10313600.0],["2023-11-14",24.86,26.2,24.59,25.56,22925200.0],["2023-11-15",25.34,27.0,25.15,25.98,19694600.0],["2023-11-16",25.46,25.58,24.27,24.54,14409300.0],["2023-11-17",24.835,25.22,24.4,24.79,11289700.0],["2023-11-20",24.8,25.95,24.04,25.46,10962800.0],["2023-11-21",25.03,25.28,24.18,25.03,8310000.0],["2023-11-22",25.5,26.068,25.095,25.57,9655500.0],["2023-11-24",25.54,26.55,25.02,26.23,6819200.0],["2023-11-27",27.08,30.35,27.05,29.37,45419500.0],["2023-11-28",29.87,33.05,28.83,32.75,44306000.0],["2023-11-29",32.66,34.96,32.6,34.12,34864700.0],["2023-11-30",33.82,34.888,32.805,34.41,21455100.0],["2023-12-01",34.2,37.945,33.82,37.67,33239600.0],["2023-12-04",37.062,39.11,36.56,38.56,27938300.0],["2023-12-05",38.01,38.64,36.12,38.19,20577000.0],["2023-12-06",38.71,41.89,38.28,38.38,37398600.0],["2023-12-07",37.78,39.83,37.25,39.41,19327500.0],["2023-12-08",39.28,42.42,38.61,42.07,27539100.0],["2023-12-11",42.15,42.86,38.65,39.92,29495100.0],["2023-12-12",40.1,40.17,37.8,39.52,21149300.0],["2023-12-13",39.9,44.72,38.71,44.4,30974600.0],["2023-12-14",45.0,46.96,42.9,44.84,30051100.0],["2023-12-15",45.24,45.94,43.17,43.97,21329300.0],["2023-12-18",40.86,44.62,40.61,43.7,22009500.0],["2023-12-19",46.16,51.56,46.03,50.46,58396000.0],["2023-12-20",51.0,51.88,45.48,45.51,46132200.0],["2023-12-21",47.44,48.92,46.92,47.94,29678400.0],["2023-12-22",49.0,50.19,48.09,49.06,24488000.0],["2023-12-26",49.35,50.84,48.76,50.04,13918300.0],["2023-12-27",50.2,52.48,49.8,51.24,20787900.0],["2023-12-28",50.39,51.42,49.88,51.39,12768500.0],["2023-12-29",51.15,51.861,48.25,49.14,20315600.0],["2024-01-02",47.785,47.905,45.72,46.6,16486200.0],["2024-01-03",44.19,45.43,43.35,43.49,16484900.0],["2024-01-04",43.49,44.67,42.413,42.5,13357400.0],["2024-01-05",41.58,43.91,41.435,43.01,12943700.0],["2024-01-08",43.58,45.98,42.95,45.34,14566500.0],["2024-01-09",44.61,45.455,43.67,44.07,10287800.0],["2024-01-10",43.79,44.95,42.66,43.56,12016800.0],["2024-01-11",42.94,43.52,41.16,42.81,15402800.0],["2024-01-12",43.01,44.146,41.65,41.79,10929400.0],["2024-01-16",41.1,42.48,40.31,40.98,10842500.0],["2024-01-17",40.0,41.06,39.347,41.01,7274400.0],["2024-01-18",41.67,42.2,39.59,40.14,11489900.0],["2024-01-19",40.28,42.24,39.445,42.175,12593300.0],["2024-01-22",44.525,47.75,43.21,44.35,23811300.0],["2024-01-23",45.33,45.675,41.85,41.88,12769500.0],["2024-01-24",42.93,43.78,40.28,40.49,10322100.0],["2024-01-25",41.68,41.98,40.375,40.71,7911700.0],["2024-01-26",40.93,43.18,40.83,41.34,10726600.0],["2024-01-29",41.545,44.44,41.3,43.77,15759900.0],["2024-01-30",43.02,43.82,42.23,42.73,8073200.0],["2024-01-31",42.19,44.34,40.3,40.51,14748200.0],["2024-02-01",41.0,41.12,37.56,39.67,15721700.0],["2024-02-02",38.25,41.045,38.0,41.01,11082900.0],["2024-02-05",39.925,41.71,39.62,41.55,11207900.0],["2024-02-06",41.62,43.45,41.09,43.43,11714900.0],["2024-02-07",43.9,45.075,42.81,44.61,11097800.0],["2024-02-08",45.75,49.74,45.02,49.22,33369500.0],["2024-02-09",46.23,49.99,42.037,43.86,38591500.0],["2024-02-12",43.78,47.44,43.36,45.0,14685000.0],["2024-02-13",41.59,42.08,39.2,39.75,17945700.0],["2024-02-14",40.86,41.6,40.14,40.99,8263100.0],["2024-02-15",41.43,42.2,40.95,41.56,6638700.0],["2024-02-16",40.81,40.84,38.12,38.14,10456900.0],["2024-02-20",37.22,38.025,36.47,37.99,9398200.0],["2024-02-21",36.95,37.255,35.91,36.67,7324500.0],["2024-02-22",37.8,38.78,37.3,37.33,7826600.0],["2024-02-23",37.5,38.68,36.6,36.98,7101300.0],["2024-02-26",36.8,37.542,36.614,37.35,5068500.0],["2024-02-27",38.26,39.51,37.55,39.3,7875200.0],["2024-02-28",38.58,39.37,37.48,37.5,5880100.0],["2024-02-29",38.79,39.29,37.3,37.52,8258400.0],["2024-03-01",37.6,38.44,36.61,38.01,6352900.0],["2024-03-04",38.68,39.23,37.02,37.67,6787500.0],["2024-03-05",36.72,37.46,35.73,36.02,6971100.0],["2024-03-06",37.0,38.38,36.21,36.87,7366300.0],["2024-03-07",37.47,37.612,36.234,36.59,5280500.0],["2024-03-08",37.3,39.96,37.11,38.76,11047400.0],["2024-03-11",38.8,39.19,37.13,37.21,6046200.0],["2024-03-12",37.41,37.97,35.93,37.52,5585600.0],["2024-03-13",37.31,40.32,37.3,38.79,9236900.0],["2024-03-14",38.1,38.57,32.87,33.42,13614000.0],["2024-03-15",33.22,33.95,32.97,33.71,7111200.0],["2024-03-18",33.98,34.63,33.4,34.21,4871400.0],["2024-03-19",33.1,34.44,32.45,33.92,5276200.0],["2024-03-20",34.945,37.84,34.56,37.79,8919400.0],["2024-03-21",38.34,39.38,37.41,37.51,7067700.0],["2024-03-22",37.04,37.33,35.58,36.04,4881600.0],["2024-03-25",36.36,37.44,36.251,36.63,3827800.0],["2024-03-26",37.05,38.49,36.42,37.33,6000700.0],["2024-03-27",37.85,37.97,35.51,36.72,7087700.0],["2024-03-28",36.78,38.26,36.47,37.26,6442000.0],["2024-04-01",37.26,37.327,34.82,34.83,5872200.0],["2024-04-02",33.5,34.18,32.75,34.09,4345200.0],["2024-04-03",33.54,34.62,33.211,33.66,3373200.0],["2024-04-04",34.12,34.669,32.01,32.11,4974900.0],["2024-04-05",32.052,33.46,31.73,32.87,4506500.0],["2024-04-08",33.05,34.5,32.845,34.11,5540800.0],["2024-04-09",34.33,35.39,33.843,35.37,4217800.0],["2024-04-10",33.71,34.41,33.0,33.57,5183000.0],["2024-04-11",33.6,33.84,32.66,33.8,3542800.0],["2024-04-12",33.29,33.54,32.32,32.62,4146800.0],["2024-04-15",32.57,33.08,31.03,31.06,5162000.0],["2024-04-16",30.31,31.21,29.58,30.92,5847800.0],["2024-04-17",31.45,31.715,30.75,30.87,3518200.0],["2024-04-18",31.0,32.38,30.42,31.15,7061300.0],["2024-04-19",30.8,31.92,30.54,31.01,5179800.0],["2024-04-22",31.43,32.19,30.44,31.965,4202300.0],["2024-04-23",30.44,33.29,30.44,32.76,8819400.0],["2024-04-24",32.99,33.27,31.765,32.08,3911300.0],["2024-04-25",30.85,32.08,30.27,31.65,5192400.0],["2024-04-26",31.9,33.91,30.94,33.33,6292200.0],["2024-04-29",33.3,33.9,32.83,33.42,3135400.0],["2024-04-30",32.758,33.26,31.8,31.88,4482900.0],["2024-05-01",31.43,33.85,31.27,32.12,5370700.0],["2024-05-02",33.08,34.46,32.49,34.44,5215200.0],["2024-05-03",36.34,36.7,34.62,34.93,5426300.0],["2024-05-06",35.21,36.56,35.21,36.02,5168100.0],["2024-05-07",35.445,36.58,34.86,34.9,8374800.0],["2024-05-08",35.5,37.88,31.07,31.58,20637200.0],["2024-05-09",32.61,34.89,32.32,34.81,11344800.0],["2024-05-10",34.53,34.65,31.58,31.59,8419500.0],["2024-05-13",32.38,33.78,31.84,32.01,7697700.0],["2024-05-14",32.85,34.31,32.76,33.44,7683900.0],["2024-05-15",34.51,34.8,32.17,32.3,5814400.0],["2024-05-16",31.93,32.24,30.88,31.32,7136100.0],["2024-05-17",31.26,33.87,31.25,33.83,11932900.0],["2024-05-20",33.79,33.87,32.78,33.03,4722300.0],["2024-05-21",32.94,32.94,31.76,32.28,3760300.0],["2024-05-22",31.88,31.97,29.54,30.61,10328300.0],["2024-05-23",30.74,30.92,29.36,29.68,5230600.0],["2024-05-24",29.87,30.47,29.5,30.03,3715400.0],["2024-05-28",30.45,30.5,29.21,29.64,3769100.0],["2024-05-29",28.93,29.35,28.39,28.72,4326300.0],["2024-05-30",28.86,29.795,28.561,29.36,3974100.0],["2024-05-31",29.6,30.08,28.75,29.27,3497000.0],["2024-06-03",30.0,30.0,28.51,28.81,3276700.0],["2024-06-04",28.6,30.22,28.485,30.14,5255500.0],["2024-06-05",30.14,31.23,29.42,31.0,4618400.0],["2024-06-06",30.81,31.39,30.154,31.19,3531200.0],["2024-06-07",30.42,30.8,29.71,30.05,3867700.0],["2024-06-10",29.6,30.49,29.51,30.44,2661000.0],["2024-06-11",32.829,33.98,31.21,33.8,19250800.0],["2024-06-12",36.0,39.25,35.5,35.75,24332300.0],["2024-06-13",36.1,36.89,33.34,33.43,8102000.0],["2024-06-14",32.7,32.94,30.525,30.9,8056600.0],["2024-06-17",30.42,31.81,29.82,30.81,10156900.0],["2024-06-18",30.672,31.3,29.9,30.53,5348200.0],["2024-06-20",30.75,30.79,29.36,30.14,6594600.0],["2024-06-21",30.21,30.34,29.43,29.87,5648100.0],["2024-06-24",31.0,34.13,30.77,33.7,13615200.0],["2024-06-25",33.29,33.44,32.527,32.97,5853200.0],["2024-06-26",32.87,32.875,31.22,31.41,6123400.0],["2024-06-27",30.75,31.24,30.4,30.46,8030000.0],["2024-06-28",30.5,31.451,29.6,30.21,11318000.0],["2024-07-01",30.21,30.44,29.46,29.83,3579000.0],["2024-07-02",29.96,30.13,29.163,29.38,5119100.0],["2024-07-03",29.34,29.54,28.71,28.98,3632800.0],["2024-07-05",28.77,28.88,28.35,28.55,4902700.0],["2024-07-08",28.81,28.81,27.6,28.15,7794500.0],["2024-07-09",28.02,29.18,27.77,28.36,5221600.0],["2024-07-10",28.59,28.78,27.45,28.17,4809800.0],["2024-07-11",30.2,30.44,28.87,29.61,8051600.0],["2024-07-12",29.83,30.46,29.39,29.54,5904900.0],["2024-07-15",29.72,32.36,29.62,32.1,10723300.0],["2024-07-16",32.4,33.47,32.124,33.46,8879700.0],["2024-07-17",32.32,34.3,31.904,32.27,8783900.0],["2024-07-18",32.05,32.73,30.48,30.86,6270300.0],["2024-07-19",30.58,30.69,29.9,29.96,4199500.0],["2024-07-22",30.36,30.61,29.29,29.63,3628600.0],["2024-07-23",29.56,29.945,29.27,29.34,2539000.0],["2024-07-24",29.12,29.175,26.36,26.46,6810700.0],["2024-07-25",26.7,27.21,25.89,26.46,4919000.0],["2024-07-26",27.7,27.7,26.52,27.1,5121900.0],["2024-07-29",27.34,27.8,26.535,26.84,4384100.0],["2024-07-30",28.55,29.2,27.01,27.46,7661300.0],["2024-07-31",28.11,29.334,27.8,28.29,7148100.0],["2024-08-01",28.18,28.84,25.97,26.42,6952400.0],["2024-08-02",25.15,25.82,23.95,25.77,8237900.0],["2024-08-05",22.25,25.16,22.25,24.56,6907800.0],["2024-08-06",24.74,24.96,23.89,24.16,4455100.0],["2024-08-07",25.77,26.41,24.1,24.12,7062100.0],["2024-08-08",24.37,25.272,24.15,25.215,4250000.0],["2024-08-09",25.34,25.82,24.68,25.44,4959700.0],["2024-08-12",25.33,25.43,24.67,25.17,4273900.0],["2024-08-13",25.6,26.48,25.35,26.25,5571000.0],["2024-08-14",26.758,26.88,25.97,26.58,3875200.0],["2024-08-15",27.295,28.57,27.2,28.37,7037200.0],["2024-08-16",28.41,28.9,28.15,28.45,4728200.0],["2024-08-19",28.51,30.38,28.36,30.34,5782400.0],["2024-08-20",30.41,31.46,29.195,29.29,7752000.0],["2024-08-21",29.32,29.84,28.47,29.75,6165800.0],["2024-08-22",29.7,31.44,29.62,29.96,9941800.0],["2024-08-23",30.1,32.17,30.02,31.46,8112600.0],["2024-08-26",32.46,32.49,31.05,31.88,9265900.0],["2024-08-27",31.5,32.67,31.5,32.51,8411100.0],["2024-08-28",32.23,32.51,30.46,31.58,16394900.0],["2024-08-29",39.11,42.87,37.52,41.66,54415100.0],["2024-08-30",41.5,44.89,40.57,44.01,30046500.0],["2024-09-03",43.78,44.99,40.735,41.59,16044500.0],["2024-09-04",41.0,42.48,39.18,40.23,12894600.0],["2024-09-05",40.31,42.0,39.52,39.64,9926200.0],["2024-09-06",40.1,41.31,37.84,38.44,9750300.0],["2024-09-09",38.75,39.8,38.12,38.17,7940300.0],["2024-09-10",38.17,38.41,35.72,37.27,9946000.0],["2024-09-11",37.4,40.29,37.14,40.24,11334000.0],["2024-09-12",40.03,41.88,39.17,41.74,10155600.0],["2024-09-13",42.39,44.63,42.39,44.01,13272700.0],["2024-09-16",43.94,45.02,42.45,44.06,9320200.0],["2024-09-17",44.95,45.08,43.32,44.0,9613900.0],["2024-09-18",43.79,45.63,43.25,44.28,12468500.0],["2024-09-19",46.58,47.98,44.35,44.98,21984200.0],["2024-09-20",45.0,46.0,43.92,44.93,10703200.0],["2024-09-23",45.24,46.04,44.63,44.67,7486500.0],["2024-09-24",44.6,44.88,42.36,44.62,10047300.0],["2024-09-25",44.72,45.76,43.15,43.24,6546900.0],["2024-09-26",43.54,43.79,41.38,41.64,7830700.0],["2024-09-27",42.19,42.69,40.87,41.16,5092200.0],["2024-09-30",40.54,41.95,40.02,40.82,5832700.0],["2024-10-01",40.91,41.01,38.37,38.48,6232100.0],["2024-10-02",38.38,39.53,37.9,39.05,5892200.0],["2024-10-03",38.71,39.19,37.74,38.5,3803100.0],["2024-10-04",39.46,39.64,37.313,39.36,7258400.0],["2024-10-07",39.38,39.59,38.14,38.6,5238500.0],["2024-10-08",40.75,41.7,39.274,41.15,12998300.0],["2024-10-09",42.895,43.83,41.53,43.25,13616100.0],["2024-10-10",42.53,43.23,41.63,42.01,7460700.0],["2024-10-11",43.3,48.4,43.21,47.08,19657600.0],["2024-10-14",47.2,49.595,46.21,49.26,17770000.0],["2024-10-15",49.34,50.09,47.23,47.86,9262200.0],["2024-10-16",48.2,48.5,46.8,47.97,5416800.0],["2024-10-17",47.4,47.71,43.65,43.93,13088300.0],["2024-10-18",44.18,45.129,42.52,44.54,8920800.0],["2024-10-21",45.24,46.0,43.42,43.65,5793400.0],["2024-10-22",43.32,44.005,42.93,43.99,4149000.0],["2024-10-23",43.48,44.41,41.49,41.81,7321200.0],["2024-10-24",42.49,43.33,41.35,42.03,5950900.0],["2024-10-25",42.25,42.47,40.632,40.7,5592300.0],["2024-10-28",41.865,43.54,41.5,42.12,8919100.0],["2024-10-29",41.965,42.98,41.09,42.87,7591100.0],["2024-10-30",42.44,46.27,42.4,45.24,10627700.0],["2024-10-31",44.39,45.29,42.78,43.85,7558800.0],["2024-11-01",44.12,44.34,42.05,43.22,6690800.0],["2024-11-04",43.42,44.85,43.05,43.69,6609300.0],["2024-11-05",43.62,46.14,43.33,45.6,7255200.0],["2024-11-06",48.85,50.05,47.68,50.0,12850700.0],["2024-11-07",51.42,51.6,48.3,48.79,19168000.0],["2024-11-08",48.1,48.1,42.68,46.48,26571700.0],["2024-11-11",47.99,57.76,47.98,57.585,31223100.0],["2024-11-12",55.67,57.93,54.86,57.59,18858500.0],["2024-11-13",58.5,59.27,53.84,54.82,12690000.0],["2024-11-14",55.18,55.18,52.98,53.21,8271700.0],["2024-11-15",53.0,57.5,51.7,56.15,17805300.0],["2024-11-18",57.41,62.88,57.35,62.06,17364400.0],["2024-11-19",60.16,64.01,59.89,63.96,11505100.0],["2024-11-20",64.095,64.56,61.88,63.19,7736700.0],["2024-11-21",63.23,66.611,62.53,65.74,10112400.0],["2024-11-22",67.25,70.03,66.055,66.55,12428400.0],["2024-11-25",68.19,70.2,67.01,69.35,8334800.0],["2024-11-26",68.0,69.52,65.69,66.27,8839600.0],["2024-11-27",67.26,69.07,66.29,68.37,6758000.0],["2024-11-29",69.2,70.88,68.52,70.01,5068000.0],["2024-12-02",71.89,72.1,67.32,68.39,12149200.0],["2024-12-03",67.736,71.77,67.33,70.76,8161000.0],["2024-12-04",71.0,72.19,69.85,72.0,6178200.0],["2024-12-05",72.48,72.82,68.27,68.35,9031500.0],["2024-12-06",69.48,72.28,68.51,71.88,6504300.0],["2024-12-09",71.69,72.26,67.12,68.82,6484700.0],["2024-12-10",68.63,70.15,65.83,66.32,5277900.0],["2024-12-11",67.38,70.86,67.27,69.93,5536900.0],["2024-12-12",69.4,71.6,67.64,68.77,4675000.0],["2024-12-13",71.03,72.44,67.78,70.7,8352300.0],["2024-12-16",71.09,73.34,69.43,72.86,6832300.0],["2024-12-17",70.24,72.1,66.67,70.89,10009200.0],["2024-12-18",71.5,73.02,62.34,63.34,18295300.0],["2024-12-19",64.72,67.35,62.5,63.0,8404300.0],["2024-12-20",62.37,66.7,61.9,65.64,8708300.0],["2024-12-23",65.57,65.57,62.83,64.95,3726600.0],["2024-12-24",65.61,66.075,64.535,65.9,1631300.0],["2024-12-26",65.51,67.35,65.12,66.85,2563700.0],["2024-12-27",66.07,66.5,63.74,64.64,3585600.0],["2024-12-30",63.37,64.03,62.15,62.63,3968900.0],["2024-12-31",62.82,63.23,60.56,60.9,3924500.0],["2025-01-02",62.23,64.02,60.85,62.51,5079700.0],["2025-01-03",62.32,66.53,62.32,66.5,4351400.0],["2025-01-06",67.68,68.198,64.59,65.09,4803700.0],["2025-01-07",65.465,66.33,60.56,61.29,4526100.0],["2025-01-08",60.82,62.05,58.58,58.67,4486500.0],["2025-01-10",57.34,57.881,54.77,55.31,7679400.0],["2025-01-13",53.45,54.71,52.65,54.69,7080900.0],["2025-01-14",56.648,57.08,54.651,55.35,4650900.0],["2025-01-15",60.45,61.27,57.42,58.21,8389600.0],["2025-01-16",58.94,60.36,57.58,58.0,6066800.0],["2025-01-17",59.1,59.41,57.95,57.99,4261700.0],["2025-01-21",56.97,58.1,55.92,56.76,5036200.0],["2025-01-22",56.58,56.93,55.2,56.44,3750400.0],["2025-01-23",55.36,56.81,54.83,56.76,4214600.0],["2025-01-24",59.04,59.44,55.26,55.73,6417900.0],["2025-01-27",53.37,55.26,52.13,55.17,5043400.0],["2025-01-28",56.36,57.93,54.63,57.64,4896900.0],["2025-01-29",56.75,59.45,56.21,58.95,5083900.0],["2025-01-30",59.41,62.3,59.326,62.1,5658000.0],["2025-01-31",62.725,63.09,60.02,61.07,4224100.0],["2025-02-03",57.1,61.19,56.766,59.88,4640000.0],["2025-02-04",59.5,61.53,59.241,59.53,4392500.0],["2025-02-05",60.0,63.23,59.82,62.8,6706700.0],["2025-02-06",63.12,63.36,60.56,61.75,11196300.0],["2025-02-07",69.9,76.88,68.3,75.22,28722500.0],["2025-02-10",75.59,79.67,72.93,77.75,12560400.0],["2025-02-11",77.71,79.04,75.78,78.02,8500300.0],["2025-02-12",76.15,77.0,74.5,75.66,8508100.0],["2025-02-13",76.62,79.59,75.293,79.28,7378800.0],["2025-02-14",79.786,80.72,78.06,80.69,6263300.0],["2025-02-18",81.425,82.527,79.43,80.98,6010100.0],["2025-02-19",80.06,80.72,75.825,76.38,6033500.0],["2025-02-20",77.0,77.52,72.58,74.61,6970700.0],["2025-02-21",75.37,75.64,68.289,68.55,6634700.0],["2025-02-24",68.91,69.2,63.06,66.51,8145800.0],["2025-02-25",65.73,66.44,61.42,63.96,7325500.0],["2025-02-26",64.85,66.67,63.58,64.54,3942300.0],["2025-02-27",65.935,66.58,61.61,61.71,4827800.0],["2025-02-28",60.59,64.3,60.267,64.15,5553700.0],["2025-03-03",65.055,67.0,61.24,61.86,7066300.0],["2025-03-04",58.495,60.2,54.851,57.01,12335700.0],["2025-03-05",58.12,59.57,55.86,58.65,6352600.0],["2025-03-06",57.05,58.525,52.45,52.64,6991800.0],["2025-03-07",52.785,53.24,47.74,51.97,11914900.0],["2025-03-10",49.38,49.78,44.16,46.4,9453900.0],["2025-03-11",46.98,47.77,44.76,46.77,10154900.0],["2025-03-12",49.455,50.74,47.12,48.81,8214100.0],["2025-03-13",48.23,48.92,45.53,46.9,5719200.0],["2025-03-14",48.33,50.42,48.325,50.08,6320900.0],["2025-03-17",46.51,48.06,42.19,47.96,29973300.0],["2025-03-18",46.82,47.05,43.4,43.7,10605200.0],["2025-03-19",44.33,48.37,44.33,47.71,10959000.0],["2025-03-20",46.87,49.94,46.81,47.95,7514100.0],["2025-03-21",46.8,50.18,46.522,49.9,5966800.0],["2025-03-24",51.52,52.68,51.21,52.54,6161900.0],["2025-03-25",52.87,53.47,50.36,50.93,7858100.0],["2025-03-26",50.76,50.85,48.0,48.32,4970300.0],["2025-03-27",47.88,48.149,45.8,47.38,4646400.0],["2025-03-28",46.92,47.23,45.03,46.2,4959300.0],["2025-03-31",44.19,45.704,42.4,45.19,4968300.0],["2025-04-01",44.44,46.62,44.1,45.51,3881500.0],["2025-04-02",44.45,48.75,44.2,47.75,5403200.0],["2025-04-03",43.19,43.82,37.733,38.91,17030300.0],["2025-04-04",35.6,36.17,30.901,35.75,18898100.0],["2025-04-07",32.71,40.08,32.32,37.57,17242700.0],["2025-04-08",40.245,41.12,35.61,36.45,11402500.0],["2025-04-09",36.88,45.55,36.51,44.3,15583400.0],["2025-04-10",42.2,42.73,39.12,40.74,9017800.0],["2025-04-11",40.77,40.94,38.33,40.49,9164800.0],["2025-04-14",41.73,42.68,40.01,40.78,6144800.0],["2025-04-15",40.52,41.97,40.52,41.59,4915100.0],["2025-04-16",40.14,41.08,39.35,40.76,4914000.0],["2025-04-17",40.72,42.76,40.65,42.1,4765100.0],["2025-04-21",41.3,41.81,39.42,40.65,5179500.0],["2025-04-22",41.95,44.48,41.585,43.82,6223700.0],["2025-04-23",46.66,48.91,46.47,46.84,7622000.0],["2025-04-24",47.3,49.17,47.24,48.2,7794100.0],["2025-04-25",48.648,50.17,47.76,49.09,4719400.0],["2025-04-28",49.75,50.15,47.92,49.17,4703200.0],["2025-04-29",50.1,52.99,49.57,50.4,7375600.0],["2025-04-30",47.66,50.2,46.48,49.76,6021600.0],["2025-05-01",51.33,52.15,49.68,49.75,6100500.0],["2025-05-02",50.76,52.62,50.65,52.34,7570300.0],["2025-05-05",51.39,53.26,51.38,52.09,4896100.0],["2025-05-06",51.05,51.81,50.4,51.0,5236300.0],["2025-05-07",50.735,52.2,50.028,51.54,5366500.0],["2025-05-08",53.575,55.76,53.3,54.26,17051800.0],["2025-05-09",50.5,51.2,45.54,46.41,32087300.0],["2025-05-12",49.975,54.1,49.6,53.74,19802000.0],["2025-05-13",53.84,55.56,52.6,53.94,11413300.0],["2025-05-14",54.63,58.14,54.61,56.55,14760400.0],["2025-05-15",55.09,55.851,51.66,51.75,9640400.0],["2025-05-16",52.15,52.87,51.4,52.57,6078700.0],["2025-05-19",50.22,52.04,49.8,51.71,4983200.0],["2025-05-20",51.57,51.75,49.62,49.74,5538000.0],["2025-05-21",48.92,49.42,47.17,47.24,6722200.0],["2025-05-22",47.17,49.34,46.89,48.97,5375000.0],["2025-05-23",47.26,49.81,46.705,49.3,6817800.0],["2025-05-27",50.75,51.542,49.8,51.18,5646700.0],["2025-05-28",51.03,51.669,49.98,50.68,3842500.0],["2025-05-29",52.285,53.35,51.35,52.05,6254500.0],["2025-05-30",51.61,52.155,50.82,51.9,3729700.0],["2025-06-02",52.0,53.21,50.58,52.9,4393800.0],["2025-06-03",52.9,55.0,52.85,54.96,5384600.0],["2025-06-04",54.74,55.25,53.7,54.33,4404100.0],["2025-06-05",54.85,57.28,54.43,55.71,6298300.0],["2025-06-06",57.44,59.81,57.37,58.92,7235100.0],["2025-06-09",60.05,61.74,59.04,61.34,8815300.0],["2025-06-10",61.6,62.22,59.951,61.0,5182300.0],["2025-06-11",62.12,65.49,61.55,63.5,9821400.0],["2025-06-12",62.2,62.98,60.83,61.05,5143600.0],["2025-06-13",58.6,60.755,58.53,59.11,6529300.0],["2025-06-16",59.72,61.68,59.48,60.85,4354300.0],["2025-06-17",60.37,61.2,59.41,59.9,4469300.0],["2025-06-18",60.41,62.6,60.07,61.68,6043200.0],["2025-06-20",62.32,62.88,61.48,62.06,4489500.0],["2025-06-23",61.345,62.78,59.681,62.19,4296100.0],["2025-06-24",64.99,66.07,63.67,65.66,7331000.0],["2025-06-25",66.165,66.507,65.092,66.25,4418000.0],["2025-06-26",66.9,67.52,65.76,66.9,4897900.0],["2025-06-27",66.88,69.28,66.461,68.06,12480200.0],["2025-06-30",69.36,69.75,68.05,69.14,4775900.0],["2025-07-01",68.12,69.81,66.54,67.1,5526200.0],["2025-07-02",67.42,68.759,67.04,68.37,4166600.0],["2025-07-03",68.92,69.77,68.4,69.19,2297400.0],["2025-07-07",68.0,71.375,67.69,71.23,5821200.0],["2025-07-08",71.35,73.11,66.87,67.73,6666200.0],["2025-07-09",68.75,69.5,67.74,69.07,4035000.0],["2025-07-10",69.11,69.367,67.19,68.545,4054900.0],["2025-07-11",67.96,69.91,64.504,64.72,8046000.0],["2025-07-14",62.26,65.237,62.04,64.05,7617700.0],["2025-07-15",64.3,67.055,63.4,66.15,5442000.0],["2025-07-16",67.03,67.7,65.33,67.21,4940400.0],["2025-07-17",68.8,69.985,67.48,69.47,7515800.0],["2025-07-18",69.39,70.4,66.94,68.9,4210900.0],["2025-07-21",70.34,71.18,66.73,66.75,4640500.0],["2025-07-22",66.43,66.75,63.676,65.43,5163300.0],["2025-07-23",66.0,66.08,64.042,65.64,4010100.0],["2025-07-24",65.62,66.89,65.33,65.82,3080700.0],["2025-07-25",65.835,67.505,65.676,67.09,3058800.0],["2025-07-28",68.0,68.4,67.1,67.51,2310700.0],["2025-07-29",68.07,69.6,66.34,67.96,3905400.0],["2025-07-30",67.96,69.42,66.53,67.43,4896900.0],["2025-07-31",67.87,69.525,67.203,68.56,4453700.0],["2025-08-01",65.45,67.302,62.62,66.41,4964700.0],["2025-08-04",68.0,75.16,67.605,74.79,9889600.0],["2025-08-05",75.05,75.13,71.36,74.86,6531600.0],["2025-08-06",75.0,77.74,74.3,77.28,6297600.0],["2025-08-07",78.37,79.69,76.69,78.96,5277600.0],["2025-08-08",79.375,79.375,71.25,72.33,9328600.0],["2025-08-11",71.29,74.185,69.8,72.97,4722600.0],["2025-08-12",74.965,77.48,74.34,76.885,5041200.0],["2025-08-13",78.655,78.78,76.86,77.71,4084300.0],["2025-08-14",76.19,77.52,74.92,77.02,5222000.0],["2025-08-15",76.93,78.89,76.1,78.72,4580400.0],["2025-08-18",78.645,80.158,77.88,78.24,4134100.0],["2025-08-19",76.77,77.22,73.35,73.86,5990800.0],["2025-08-20",73.54,74.97,70.74,72.98,4958000.0],["2025-08-21",72.43,74.96,71.78,74.49,3330800.0],["2025-08-22",74.29,80.41,74.15,79.49,8391500.0],["2025-08-25",78.93,79.75,76.34,77.39,5661400.0],["2025-08-26",78.325,79.525,77.75,77.95,19333200.0],["2025-08-27",77.65,78.95,76.43,77.59,6791300.0],["2025-08-28",78.25,81.05,78.0,79.99,13987400.0],["2025-08-29",92.0,100.0,86.76,88.46,43192900.0],["2025-09-02",85.35,86.22,81.6,82.22,13888600.0],["2025-09-03",82.915,85.47,82.38,85.31,9253000.0],["2025-09-04",85.134,91.34,85.134,89.66,14074300.0],["2025-09-05",91.04,93.2,86.442,87.35,9276400.0],["2025-09-08",87.455,88.53,85.76,85.88,6400000.0],["2025-09-09",86.01,88.9,84.53,88.42,7362900.0],["2025-09-10",90.0,90.14,83.961,84.87,7449200.0],["2025-09-11",85.11,85.68,81.18,81.41,7781300.0],["2025-09-12",81.9,84.06,79.4,83.08,7056500.0],["2025-09-15",84.11,89.61,84.11,89.43,10280200.0],["2025-09-16",89.097,90.305,86.76,89.96,7330800.0],["2025-09-17",89.72,91.17,87.63,90.4,6574900.0],["2025-09-18",91.64,91.99,89.331,89.91,5087500.0],["2025-09-19",89.92,92.56,89.276,92.18,9494200.0],["2025-09-22",91.02,91.08,87.67,90.12,6957000.0],["2025-09-23",89.77,89.84,82.54,82.73,7727700.0],["2025-09-24",84.12,85.08,81.42,81.53,5427800.0],["2025-09-25",78.81,80.19,77.55,77.94,6659200.0],["2025-09-26",78.0,78.75,75.21,76.03,6138900.0],["2025-09-29",76.92,77.57,74.3,76.56,7479100.0],["2025-09-30",76.5,76.6,70.66,73.08,12011000.0],["2025-10-01",75.99,76.08,73.4,74.42,8902200.0],["2025-10-02",75.465,78.06,73.65,77.43,6722900.0],["2025-10-03",77.925,78.01,74.38,74.83,5874000.0],["2025-10-06",76.65,77.188,74.46,75.86,5298500.0],["2025-10-07",76.0,77.19,74.15,76.65,4699900.0],["2025-10-08",77.2,77.9,74.56,75.25,4778500.0],["2025-10-09",75.98,79.35,75.72,77.46,8367900.0],["2025-10-10",77.85,78.5,71.05,71.14,6889100.0],["2025-10-13",72.94,73.95,71.62,73.18,4902600.0],["2025-10-14",71.225,74.34,69.76,72.92,3554100.0],["2025-10-15",74.05,75.06,72.24,73.06,3880000.0],["2025-10-16",73.35,73.43,68.25,69.07,6830200.0],["2025-10-17",68.37,69.62,67.49,67.9,5939500.0],["2025-10-20",68.81,72.53,68.25,72.08,4928500.0],["2025-10-21",72.09,75.25,71.56,74.49,5331600.0],["2025-10-22",74.23,74.3,69.9,71.93,4483800.0],["2025-10-23",72.76,77.0,72.1,75.54,5571700.0],["2025-10-24",78.175,78.95,75.29,75.39,4902700.0],["2025-10-27",76.85,77.35,75.44,76.45,4153500.0],["2025-10-28",76.875,77.19,74.27,75.92,3596000.0],["2025-10-29",75.4,76.25,72.46,72.66,3885300.0],["2025-10-30",71.93,72.09,68.37,68.9,5692100.0],["2025-10-31",70.0,72.15,69.5,71.88,5679900.0],["2025-11-03",71.83,73.79,71.3,72.08,4609000.0],["2025-11-04",69.64,72.86,69.17,71.41,4926800.0],["2025-11-05",70.11,72.94,68.51,71.52,5195100.0],["2025-11-06",71.14,71.55,65.705,65.96,10654800.0],["2025-11-07",69.91,73.91,68.22,73.62,16362600.0],["2025-11-10",75.79,78.2,75.22,76.09,6495200.0],["2025-11-11",77.04,77.95,73.8,75.14,4756700.0],["2025-11-12",75.88,79.38,75.675,78.95,6233300.0],["2025-11-13",78.19,78.6,70.13,73.18,7741300.0],["2025-11-14",70.045,73.949,69.56,70.51,6152600.0],["2025-11-17",69.6,70.39,66.21,68.17,5807100.0],["2025-11-18",66.63,67.46,65.23,65.69,5000800.0],["2025-11-19",65.81,66.6,63.06,65.35,4762900.0],["2025-11-20",67.65,68.649,62.45,62.54,6111500.0],["2025-11-21",63.0,65.12,60.29,64.38,5428700.0],["2025-11-24",65.0,67.29,64.28,66.89,5744600.0],["2025-11-25",66.5,69.13,66.07,68.83,6118700.0],["2025-11-26",69.42,70.12,68.79,68.8,3232600.0],["2025-11-28",69.35,71.24,69.002,70.95,2148700.0],["2025-12-01",70.3,72.14,68.82,69.065,4402900.0],["2025-12-02",69.5,71.86,66.61,67.02,7184000.0],["2025-12-03",66.84,70.7,66.61,69.64,5126000.0],["2025-12-04",69.2,69.355,66.66,68.69,5115500.0],["2025-12-05",68.45,68.61,67.3,67.99,3435200.0],["2025-12-08",68.375,68.5,66.723,68.11,4186500.0],["2025-12-09",67.45,69.94,67.088,68.42,3303600.0],["2025-12-10",68.0,71.12,67.99,70.86,4164700.0],["2025-12-11",70.055,70.36,65.6,69.03,6395000.0],["2025-12-12",68.32,69.2,66.48,67.25,3926700.0],["2025-12-15",67.77,68.29,65.306,65.66,4784500.0],["2025-12-16",65.0,73.98,64.9,73.39,11011700.0],["2025-12-17",73.36,75.73,71.74,72.04,6827600.0],["2025-12-18",74.6,78.32,73.68,76.37,7668700.0],["2025-12-19",77.16,78.5,76.13,76.22,8519900.0],["2025-12-22",76.94,78.98,76.47,78.57,3633500.0],["2025-12-23",77.47,78.22,74.687,75.64,3707400.0],["2025-12-24",75.315,76.441,74.035,75.99,1572500.0],["2025-12-26",75.47,76.2,74.9,75.81,2071800.0],["2025-12-29",74.94,76.3,74.48,75.51,2070900.0],["2025-12-30",75.39,76.49,75.2,75.85,1986200.0],["2025-12-31",75.88,76.225,74.23,74.43,2527500.0],["2026-01-02",75.0,75.458,72.86,74.03,4112000.0],["2026-01-05",74.17,81.41,74.01,80.8,7656500.0],["2026-01-06",81.63,82.5,78.627,82.35,3600600.0],["2026-01-07",82.38,83.9,81.555,83.05,3707700.0],["2026-01-08",82.33,82.86,79.88,81.61,3259800.0],["2026-01-09",82.25,82.99,79.83,81.8,2649600.0],["2026-01-12",84.14,84.65,75.25,76.39,11495200.0],["2026-01-13",76.0,76.43,72.3,75.97,6560200.0],["2026-01-14",75.5,75.595,70.33,72.61,8159800.0],["2026-01-15",73.67,74.12,71.56,71.81,4516000.0],["2026-01-16",72.26,75.9,72.05,74.76,5618200.0],["2026-01-20",71.0,73.28,70.81,71.1,4708200.0],["2026-01-21",70.54,74.14,70.0,71.76,6073900.0],["2026-01-22",72.81,74.22,70.9,72.835,4591700.0],["2026-01-23",72.645,72.97,70.675,71.43,3851200.0],["2026-01-26",71.0,71.34,68.55,68.71,4509600.0],["2026-01-27",71.03,71.15,68.0,68.79,4967700.0],["2026-01-28",69.0,69.365,64.85,65.36,6933000.0],["2026-01-29",65.25,65.34,61.37,62.8,7745200.0],["2026-01-30",62.64,62.64,59.69,60.3,5553300.0],["2026-02-02",59.32,62.698,59.0,61.99,5655900.0],["2026-02-03",64.33,64.62,59.65,61.66,8511500.0],["2026-02-04",61.15,62.21,58.95,62.16,8229000.0],["2026-02-05",59.5,61.89,58.12,59.42,12968500.0],["2026-02-06",60.675,61.1,55.33,57.03,19096200.0],["2026-02-09",57.03,58.87,55.55,57.95,7830600.0],["2026-02-10",57.74,62.14,57.5,59.65,9328800.0],["2026-02-11",60.255,60.255,55.01,56.54,8204600.0],["2026-02-12",56.9,57.1,49.6,49.76,13681200.0],["2026-02-13",50.13,51.08,48.55,49.81,10261000.0],["2026-02-17",49.73,52.275,49.17,51.6,7389200.0],["2026-02-18",51.95,52.895,51.0,51.7,6630900.0],["2026-02-19",49.455,51.95,49.28,51.82,6456100.0],["2026-02-20",50.59,52.89,50.25,51.09,4811000.0],["2026-02-23",49.91,50.62,46.76,47.13,7174300.0],["2026-02-24",47.13,48.499,46.566,47.87,4930600.0],["2026-02-25",48.17,48.58,47.275,47.98,8680500.0],["2026-02-26",48.43,50.84,48.26,50.42,7164900.0],["2026-02-27",48.56,48.97,45.86,46.98,9316400.0],["2026-03-02",45.6,47.47,45.15,46.67,5475800.0],["2026-03-03",45.28,48.61,43.725,47.83,6807900.0],["2026-03-04",48.74,51.58,48.36,50.72,7244200.0],["2026-03-05",51.2,52.86,50.68,52.5,6170900.0],["2026-03-06",51.35,52.4,49.823,51.7,5597800.0],["2026-03-09",50.43,51.38,49.185,50.81,6594400.0],["2026-03-10",51.2,51.5,49.2,49.77,5075200.0],["2026-03-11",49.83,51.39,49.22,50.79,3939700.0],["2026-03-12",50.19,51.21,46.11,46.38,6609500.0],["2026-03-13",47.27,48.38,46.29,46.88,4490800.0],["2026-03-16",47.575,48.35,47.08,47.69,4506500.0],["2026-03-17",48.0,48.91,46.0,47.56,5628100.0],["2026-03-18",47.14,49.51,43.83,44.42,12867700.0],["2026-03-19",43.21,45.46,42.781,44.43,5751000.0],["2026-03-20",44.04,45.45,43.24,43.81,5383000.0],["2026-03-23",45.56,46.63,45.03,46.16,5351700.0],["2026-03-24",45.47,45.61,43.61,44.79,4315100.0],["2026-03-25",46.0,47.2,44.44,45.05,3194500.0],["2026-03-26",44.56,46.04,43.68,43.85,4686800.0],["2026-03-27",42.99,43.85,42.095,42.53,5375200.0],["2026-03-30",42.77,44.205,42.41,43.03,4054100.0],["2026-03-31",43.92,46.19,43.6,45.82,5325700.0],["2026-04-01",46.66,47.35,45.17,45.54,3668600.0],["2026-04-02",43.81,46.36,43.06,46.31,3590100.0],["2026-04-06",47.34,49.55,47.05,48.45,4415200.0],["2026-04-07",47.57,48.35,46.52,47.4,4267200.0],["2026-04-08",51.82,53.38,49.645,49.81,6045100.0],["2026-04-09",49.4,49.7,47.563,49.01,3054100.0],["2026-04-10",49.45,49.9,48.2,48.53,3596700.0],["2026-04-13",48.0,52.08,47.97,51.97,5244500.0],["2026-04-14",52.86,56.08,52.515,55.82,6820300.0],["2026-04-15",58.4,59.93,56.635,59.62,7574200.0],["2026-04-16",60.44,61.71,58.44,60.28,4890900.0],["2026-04-17",63.865,66.0,62.33,64.5,8918000.0],["2026-04-20",64.35,67.15,64.18,67.06,5793700.0],["2026-04-21",67.57,68.74,64.56,64.6,6219500.0],["2026-04-22",66.06,67.32,65.41,66.58,3034200.0],["2026-04-23",65.51,66.024,61.281,62.98,5710800.0],["2026-04-24",63.5,64.2,62.35,63.72,4095900.0],["2026-04-27",63.21,65.44,63.21,65.13,3523400.0],["2026-04-28",64.37,65.39,62.86,63.16,3309000.0],["2026-04-29",62.585,63.64,61.1,63.48,3815700.0],["2026-04-30",63.12,65.13,61.7,64.28,4958600.0],["2026-05-01",64.76,68.05,64.6,67.54,6423600.0],["2026-05-04",67.14,68.878,66.7,67.08,4067700.0],["2026-05-05",67.56,68.198,66.2,66.81,3470900.0],["2026-05-06",67.79,68.46,64.255,65.58,6023600.0],["2026-05-07",67.15,68.96,66.74,67.36,7446700.0],["2026-05-08",68.36,71.29,63.75,64.01,9412900.0],["2026-05-11",63.09,66.605,61.85,66.45,7789700.0],["2026-05-12",65.85,68.52,64.625,65.43,5178700.0],["2026-05-13",64.96,65.0,59.75,63.53,6863400.0],["2026-05-14",63.92,67.59,63.05,67.57,4717700.0],["2026-05-15",65.19,67.56,65.05,65.82,3482200.0],["2026-05-18",64.98,65.97,62.84,64.41,3466600.0],["2026-05-19",64.41,65.37,62.83,65.3,4310100.0],["2026-05-20",65.77,67.54,63.3,67.12,5927200.0],["2026-05-21",67.24,67.83,64.49,67.18,3964600.0],["2026-05-22",68.05,69.878,64.0,65.22,5545700.0],["2026-05-26",65.98,69.81,65.32,69.27,5550000.0],["2026-05-27",70.0,71.8,69.4,70.44,5826500.0],["2026-05-28",70.44,73.33,69.64,73.0,5020100.0],["2026-05-29",73.94,74.63,72.07,73.65,6453800.0],["2026-06-01",73.97,75.22,72.35,72.91,5736900.0],["2026-06-02",71.28,72.4,70.05,71.01,4716600.0],["2026-06-03",69.63,70.65,64.9,66.27,5318000.0],["2026-06-04",67.2,69.145,65.88,68.7,4697800.0],["2026-06-05",67.19,68.12,62.44,63.61,3849300.0],["2026-06-08",64.01,66.18,62.48,65.46,3554200.0],["2026-06-09",65.9,68.7,62.84,65.11,3087300.0],["2026-06-10",63.65,66.21,62.7,62.81,4507600.0],["2026-06-11",62.54,66.55,61.18,66.49,4661700.0],["2026-06-12",66.81,67.5,64.12,66.17,3024800.0],["2026-06-15",69.0,73.45,68.47,71.9,6543900.0],["2026-06-16",72.5,75.74,72.0,74.69,6092500.0],["2026-06-17",74.12,77.1,70.59,70.73,6220400.0],["2026-06-18",71.91,74.75,71.91,73.92,4486500.0],["2026-06-22",74.02,75.5,71.765,72.2,3364800.0],["2026-06-23",69.96,72.33,69.61,71.83,2818100.0],["2026-06-24",72.76,79.97,72.24,77.66,5829600.0],["2026-06-25",78.13,79.2,76.09,76.85,3669800.0],["2026-06-26",75.87,80.47,75.57,79.49,8865500.0],["2026-06-29",80.6,82.095,78.82,81.79,4552200.0],["2026-06-30",81.92,82.8,80.75,81.55,3193900.0],["2026-07-01",82.85,85.305,81.86,83.85,3753200.0],["2026-07-02",84.555,86.55,82.55,84.58,3769800.0],["2026-07-06",84.99,86.32,83.53,85.78,3666983.375975],["2026-07-07",86,86.7699,82.87,83.62,4031876.955862],["2026-07-08",82.41,82.58,79.33,81.28,4626559.442857],["2026-07-09",82.1,85.58,81.69,83.78,3065193.310927],["2026-07-10",85.14,86,81.92,83.42,3471515.312985],["2026-07-13",82.79,84,81.11,81.93,3016171.833393],["2026-07-14",82.97,84.75,82.17,84.45,3302477.67116],["2026-07-15",85.62,86.8,80.44,81.71,4439952.907955],["2026-07-16",80.05,83.17,79.425,79.84,3778145.957274],["2026-07-17",76.98,78,74.75,76.07,4546574.056375],["2026-07-20",75.87,77.4634,75.195,75.32,4336420.753375],["2026-07-21",75.23,75.5,73.84,74.72,4619544.416569],["2026-07-22",74.89,75.43,73.55,73.915,3186880.245744],["2026-07-23",72,72.49,69.86,71.21,4203710.920263],["2026-07-24",71.26,72.79,70.11,70.23,2625310.171171],["2026-07-27",72.03,73.875,72.02,73.05,3116769.628565],["2026-07-28",72.61,73.75,70.95,72.4,2457091.47858],["2026-07-29",71,73.02,69.62,70.11,3587500.342648],["2026-07-30",70.92,73.51,69.85,73.25,4026274.68912],["2026-07-31",73.94,74.46,70.37,71.51,2524061.823764],["2026-08-03",71.56,76.43,71.48,75.63,3063556.1108],["2026-08-04",76.52,79.75,76.52,78.12,3064122.352839],["2026-08-05",80,81.01,78.26,78.47,2381089.258382],["2026-08-06",77,78.98,76.37,76.58,2284157.557451],["2026-08-07",77.98,78.52,74.43,75.25,2898592.604097],["2026-08-10",75,76.32,74.805,75.89,819663.949404],["2026-08-11",75.66,77.125,75.1801,76.705,2113505.659028],["2026-08-12",77.38,78.28,72.94,73.4,3787799.235831],["2026-08-13",73.7,78.92,73.4,78.32,2909354.774033],["2026-08-14",78.86,80.65,78.3,78.35,1973936.615413]]}