{"t":"APLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-13",4.7,4.9,4.5,4.85,3116200.0],["2022-04-14",4.7,4.9,4.58,4.78,372000.0],["2022-04-18",4.6,4.668,4.46,4.5,145100.0],["2022-04-19",4.5,4.8,4.45,4.75,319900.0],["2022-04-20",4.75,4.77,4.6,4.7,211900.0],["2022-04-21",4.61,4.78,4.04,4.11,371300.0],["2022-04-22",4.03,4.1,4.0,4.02,231300.0],["2022-04-25",4.0,4.07,3.9,4.0,128100.0],["2022-04-26",4.03,4.03,3.795,3.8,201000.0],["2022-04-27",3.75,3.84,3.5,3.58,214000.0],["2022-04-28",3.5,3.63,3.4,3.43,149100.0],["2022-04-29",3.4,3.5,3.3,3.36,70800.0],["2022-05-02",3.37,3.39,2.9,2.95,355900.0],["2022-05-03",2.95,3.003,2.764,2.95,89200.0],["2022-05-04",2.94,3.24,2.9,3.22,62300.0],["2022-05-05",3.27,3.49,3.12,3.37,69800.0],["2022-05-06",3.43,3.54,3.0,3.54,137100.0],["2022-05-09",3.51,3.52,2.81,2.82,148600.0],["2022-05-10",2.91,2.98,2.5,2.59,175600.0],["2022-05-11",2.48,2.6,2.38,2.45,189800.0],["2022-05-12",2.26,2.28,1.77,1.8,295000.0],["2022-05-13",1.73,1.989,1.73,1.8,543500.0],["2022-05-16",1.9,2.18,1.89,2.18,211500.0],["2022-05-17",2.18,2.59,2.1,2.5,617500.0],["2022-05-18",2.48,2.65,2.45,2.54,242500.0],["2022-05-19",2.47,3.248,2.361,3.09,252400.0],["2022-05-20",3.4,4.25,3.12,3.65,2314500.0],["2022-05-23",3.62,3.97,3.55,3.56,609200.0],["2022-05-24",3.65,3.9,3.57,3.66,221500.0],["2022-05-25",3.65,3.788,3.42,3.77,300200.0],["2022-05-26",3.8,3.82,3.73,3.8,164800.0],["2022-05-27",3.82,4.68,3.781,4.6,611000.0],["2022-05-31",4.74,4.98,4.71,4.83,761800.0],["2022-06-01",4.95,4.95,4.35,4.86,389600.0],["2022-06-02",4.9,5.0,4.5,4.8,386300.0],["2022-06-03",4.87,4.87,4.2,4.35,219000.0],["2022-06-06",4.36,4.46,3.61,3.79,435300.0],["2022-06-07",3.73,3.96,3.56,3.84,381100.0],["2022-06-08",3.6,4.16,3.54,3.98,228800.0],["2022-06-09",3.95,4.04,3.42,3.45,144600.0],["2022-06-10",3.29,3.31,2.65,2.74,418900.0],["2022-06-13",2.15,2.15,1.2,1.3,3404100.0],["2022-06-14",1.26,1.26,0.98,1.03,2511000.0],["2022-06-15",1.02,1.08,0.95,1.01,1502900.0],["2022-06-16",1.0,1.05,0.95,1.03,845500.0],["2022-06-17",1.03,1.08,1.02,1.08,700700.0],["2022-06-21",1.14,1.29,1.14,1.21,1390600.0],["2022-06-22",1.1,1.23,1.09,1.2,915700.0],["2022-06-23",1.23,1.24,1.05,1.09,884400.0],["2022-06-24",1.1,1.17,1.08,1.17,1354000.0],["2022-06-27",1.15,1.17,1.06,1.07,408100.0],["2022-06-28",1.07,1.17,1.06,1.15,901200.0],["2022-06-29",1.15,1.16,1.09,1.1,705800.0],["2022-06-30",1.08,1.08,1.04,1.05,690500.0],["2022-07-01",1.07,1.07,0.92,0.965,544800.0],["2022-07-05",0.99,1.02,0.93,1.02,287200.0],["2022-07-06",1.0,1.037,0.95,0.988,171900.0],["2022-07-07",0.98,1.12,0.952,1.1,2063300.0],["2022-07-08",1.09,1.14,1.02,1.06,369700.0],["2022-07-11",1.06,1.14,1.04,1.06,613200.0],["2022-07-12",1.05,1.05,0.98,0.986,402400.0],["2022-07-13",0.99,0.99,0.85,0.88,1003000.0],["2022-07-14",0.92,0.92,0.876,0.898,192300.0],["2022-07-15",0.919,1.05,0.89,1.04,735200.0],["2022-07-18",1.07,1.11,1.03,1.06,6803000.0],["2022-07-19",1.36,2.15,1.35,2.12,131949600.0],["2022-07-20",2.29,2.95,2.2,2.49,93203700.0],["2022-07-21",2.04,2.42,2.0,2.25,10922200.0],["2022-07-22",2.63,2.65,2.02,2.13,19125400.0],["2022-07-25",1.97,2.07,1.82,1.94,3199200.0],["2022-07-26",1.83,1.95,1.66,1.86,2864700.0],["2022-07-27",1.89,2.2,1.86,2.16,5295300.0],["2022-07-28",2.19,2.26,1.97,2.2,5515700.0],["2022-07-29",2.18,2.29,1.94,2.12,3155500.0],["2022-08-01",1.96,2.32,1.96,2.25,2087500.0],["2022-08-02",2.2,2.44,2.162,2.36,2712800.0],["2022-08-03",2.32,2.39,2.21,2.32,1515400.0],["2022-08-04",2.25,2.51,2.13,2.18,2190400.0],["2022-08-05",2.17,2.19,1.9,2.03,2188200.0],["2022-08-08",2.06,2.237,2.06,2.19,1238700.0],["2022-08-09",2.19,2.19,1.98,2.07,889700.0],["2022-08-10",2.17,2.23,2.09,2.11,1495500.0],["2022-08-11",2.21,2.34,2.11,2.15,1696600.0],["2022-08-12",2.15,2.25,2.061,2.18,1376200.0],["2022-08-15",2.15,2.31,2.12,2.29,1387000.0],["2022-08-16",2.27,2.275,2.09,2.18,744200.0],["2022-08-17",2.18,2.18,2.07,2.12,541300.0],["2022-08-18",2.1,2.14,2.03,2.05,495000.0],["2022-08-19",1.91,2.022,1.872,1.97,1168300.0],["2022-08-22",1.89,1.91,1.775,1.89,618800.0],["2022-08-23",1.92,1.97,1.84,1.91,521200.0],["2022-08-24",1.96,2.02,1.9,1.98,406600.0],["2022-08-25",1.97,2.02,1.885,1.92,367500.0],["2022-08-26",1.95,2.12,1.95,2.06,815000.0],["2022-08-29",1.99,2.14,1.99,2.14,414600.0],["2022-08-30",2.14,2.14,2.023,2.08,440500.0],["2022-08-31",2.07,2.38,2.06,2.37,969400.0],["2022-09-01",2.34,2.36,2.13,2.19,579600.0],["2022-09-02",2.26,2.3,2.2,2.24,391700.0],["2022-09-06",2.24,2.26,1.92,2.1,769900.0],["2022-09-07",2.11,2.12,1.94,2.11,514800.0],["2022-09-08",2.05,2.11,1.996,2.09,326200.0],["2022-09-09",2.15,2.3,2.15,2.26,596800.0],["2022-09-12",2.31,2.37,2.26,2.32,369100.0],["2022-09-13",2.2,2.21,2.074,2.09,444600.0],["2022-09-14",2.13,2.13,2.06,2.11,261500.0],["2022-09-15",2.11,2.11,1.97,1.98,340200.0],["2022-09-16",1.94,2.21,1.9,2.15,1098500.0],["2022-09-19",2.01,2.13,1.93,2.08,461600.0],["2022-09-20",2.02,2.07,1.99,2.06,505100.0],["2022-09-21",2.03,2.04,1.84,1.92,889700.0],["2022-09-22",1.93,1.93,1.71,1.76,417500.0],["2022-09-23",1.71,1.73,1.45,1.59,714200.0],["2022-09-26",1.59,1.65,1.55,1.59,389500.0],["2022-09-27",1.66,1.76,1.63,1.73,1073800.0],["2022-09-28",1.74,1.78,1.695,1.74,334800.0],["2022-09-29",1.7,1.71,1.53,1.6,431900.0],["2022-09-30",1.59,1.81,1.59,1.7,436400.0],["2022-10-03",1.72,1.78,1.62,1.73,447200.0],["2022-10-04",1.75,1.81,1.71,1.73,593000.0],["2022-10-05",1.73,1.73,1.621,1.65,235700.0],["2022-10-06",1.65,1.71,1.6,1.62,368600.0],["2022-10-07",1.62,1.625,1.5,1.55,432100.0],["2022-10-10",1.59,1.65,1.535,1.6,281300.0],["2022-10-11",1.6,1.72,1.53,1.68,610000.0],["2022-10-12",1.6,1.75,1.6,1.74,385300.0],["2022-10-13",1.63,1.94,1.63,1.93,685600.0],["2022-10-14",1.94,2.09,1.875,1.93,999800.0],["2022-10-17",2.01,2.05,1.96,2.04,596700.0],["2022-10-18",2.05,2.195,2.05,2.11,464100.0],["2022-10-19",2.11,2.18,2.07,2.1,395600.0],["2022-10-20",2.07,2.12,1.94,2.05,398100.0],["2022-10-21",2.04,2.075,1.95,2.01,305100.0],["2022-10-24",1.99,2.08,1.93,2.07,317800.0],["2022-10-25",2.09,2.25,2.08,2.21,697000.0],["2022-10-26",2.21,2.34,2.14,2.2,561300.0],["2022-10-27",2.25,2.33,2.19,2.2,537800.0],["2022-10-28",2.17,2.26,2.125,2.22,335100.0],["2022-10-31",2.23,2.25,2.145,2.25,336100.0],["2022-11-01",2.26,2.3,2.18,2.29,409000.0],["2022-11-02",2.27,2.27,2.08,2.26,611300.0],["2022-11-03",2.19,2.29,2.19,2.25,450400.0],["2022-11-04",2.28,2.445,2.25,2.41,586300.0],["2022-11-07",2.4,2.55,2.31,2.53,841500.0],["2022-11-08",2.55,2.625,2.31,2.36,1043300.0],["2022-11-09",2.35,2.39,1.96,1.97,818600.0],["2022-11-10",2.16,2.24,2.041,2.1,721000.0],["2022-11-11",2.15,2.36,2.039,2.34,2121300.0],["2022-11-14",2.3,2.35,2.2,2.35,1115000.0],["2022-11-15",2.41,2.48,2.35,2.45,872400.0],["2022-11-16",2.42,2.5,2.37,2.47,652900.0],["2022-11-17",2.42,2.5,2.37,2.43,400500.0],["2022-11-18",2.47,2.48,2.19,2.2,296300.0],["2022-11-21",2.18,2.253,2.09,2.14,663400.0],["2022-11-22",2.18,2.18,2.03,2.11,595300.0],["2022-11-23",2.19,2.295,2.09,2.24,642200.0],["2022-11-25",2.24,2.26,2.145,2.24,333700.0],["2022-11-28",2.2,2.23,1.92,2.0,719400.0],["2022-11-29",2.03,2.12,1.97,2.01,373000.0],["2022-11-30",2.05,2.05,1.83,1.95,745000.0],["2022-12-01",1.99,2.06,1.89,1.91,317700.0],["2022-12-02",1.91,1.95,1.83,1.89,674900.0],["2022-12-05",1.92,1.96,1.87,1.92,474900.0],["2022-12-06",1.93,1.95,1.78,1.8,537700.0],["2022-12-07",1.82,1.85,1.6,1.6,574000.0],["2022-12-08",1.61,1.72,1.6,1.64,329000.0],["2022-12-09",1.64,1.69,1.585,1.59,413800.0],["2022-12-12",1.65,1.86,1.609,1.7,603200.0],["2022-12-13",1.75,1.83,1.535,1.6,886100.0],["2022-12-14",1.6,1.66,1.55,1.63,1077700.0],["2022-12-15",1.56,1.63,1.48,1.61,1282800.0],["2022-12-16",1.62,1.69,1.533,1.61,6617100.0],["2022-12-19",1.6,1.66,1.45,1.51,979500.0],["2022-12-20",1.51,1.62,1.5,1.61,866900.0],["2022-12-21",1.63,1.72,1.57,1.71,354900.0],["2022-12-22",1.73,1.92,1.645,1.92,581800.0],["2022-12-23",1.92,1.92,1.8,1.92,388000.0],["2022-12-27",1.94,1.94,1.8,1.83,256600.0],["2022-12-28",1.8,1.86,1.745,1.77,275100.0],["2022-12-29",1.8,1.92,1.77,1.88,370700.0],["2022-12-30",1.86,1.94,1.82,1.84,479800.0],["2023-01-03",1.89,1.96,1.78,1.84,299800.0],["2023-01-04",1.86,1.9,1.8,1.83,411300.0],["2023-01-05",1.83,1.84,1.74,1.79,279200.0],["2023-01-06",1.79,1.87,1.61,1.86,394800.0],["2023-01-09",1.91,2.205,1.86,2.08,753900.0],["2023-01-10",2.02,2.19,1.95,2.17,579300.0],["2023-01-11",2.13,2.245,2.03,2.1,633000.0],["2023-01-12",2.11,2.24,2.08,2.2,852300.0],["2023-01-13",2.23,2.3,2.082,2.14,1512500.0],["2023-01-17",2.22,2.31,2.16,2.25,1010600.0],["2023-01-18",2.25,2.43,2.25,2.36,887500.0],["2023-01-19",2.33,2.45,2.3,2.42,694300.0],["2023-01-20",2.42,2.47,2.31,2.4,765900.0],["2023-01-23",2.36,2.43,2.275,2.34,764900.0],["2023-01-24",2.32,2.55,2.3,2.51,1436100.0],["2023-01-25",2.45,2.515,2.36,2.48,683700.0],["2023-01-26",2.55,2.86,2.52,2.63,1531400.0],["2023-01-27",2.64,3.33,2.6,3.2,2969200.0],["2023-01-30",3.33,3.57,3.03,3.2,2898200.0],["2023-01-31",3.18,3.32,2.985,3.1,1810300.0],["2023-02-01",3.08,3.345,2.98,3.28,1136400.0],["2023-02-02",3.32,3.735,3.18,3.33,1825900.0],["2023-02-03",3.28,3.465,3.25,3.29,602200.0],["2023-02-06",3.24,3.27,3.05,3.21,621500.0],["2023-02-07",3.1,3.33,3.08,3.32,757600.0],["2023-02-08",3.32,3.55,3.28,3.41,1199400.0],["2023-02-09",3.41,3.495,3.102,3.13,780500.0],["2023-02-10",3.13,3.215,3.0,3.16,570500.0],["2023-02-13",3.12,3.173,3.0,3.025,715900.0],["2023-02-14",3.0,3.085,2.83,2.95,1063400.0],["2023-02-15",2.91,3.11,2.9,3.08,638800.0],["2023-02-16",3.05,3.16,2.92,3.0,691800.0],["2023-02-17",3.04,3.14,2.86,3.13,695500.0],["2023-02-21",3.07,3.12,2.825,2.87,975900.0],["2023-02-22",2.87,2.96,2.74,2.9,526300.0],["2023-02-23",2.9,2.95,2.785,2.85,384300.0],["2023-02-24",2.8,2.84,2.58,2.62,761800.0],["2023-02-27",2.66,2.705,2.55,2.6,776800.0],["2023-02-28",2.57,2.74,2.567,2.65,776900.0],["2023-03-01",2.62,2.765,2.53,2.71,508200.0],["2023-03-02",2.71,2.71,2.59,2.63,287300.0],["2023-03-03",2.62,2.71,2.575,2.68,443000.0],["2023-03-06",2.66,2.68,2.481,2.51,908300.0],["2023-03-07",2.65,2.65,2.38,2.39,751900.0],["2023-03-08",2.43,2.43,2.235,2.25,863100.0],["2023-03-09",2.23,2.28,1.995,2.025,772000.0],["2023-03-10",1.97,2.03,1.84,1.87,834900.0],["2023-03-13",1.8,1.945,1.74,1.9,959000.0],["2023-03-14",2.05,2.14,1.93,1.95,664600.0],["2023-03-15",1.88,1.985,1.865,1.96,659600.0],["2023-03-16",1.9,2.03,1.89,1.99,539200.0],["2023-03-17",1.93,2.04,1.93,2.0,1329200.0],["2023-03-20",2.08,2.09,1.97,2.03,655400.0],["2023-03-21",2.05,2.3,2.047,2.21,640200.0],["2023-03-22",2.21,2.35,2.12,2.12,785900.0],["2023-03-23",2.14,2.22,2.05,2.07,716500.0],["2023-03-24",2.07,2.145,2.03,2.05,794700.0],["2023-03-27",2.06,2.1,2.035,2.06,233600.0],["2023-03-28",2.04,2.09,1.99,2.04,460400.0],["2023-03-29",2.08,2.173,2.05,2.09,349700.0],["2023-03-30",2.13,2.21,2.11,2.19,563200.0],["2023-03-31",2.24,2.255,2.19,2.24,577400.0],["2023-04-03",2.27,2.37,2.22,2.35,425400.0],["2023-04-04",2.36,2.36,2.18,2.22,440300.0],["2023-04-05",2.17,2.23,2.08,2.15,772500.0],["2023-04-06",2.1,2.51,2.06,2.5,876100.0],["2023-04-10",2.49,2.68,2.35,2.64,1472600.0],["2023-04-11",2.64,3.115,2.64,3.03,1549000.0],["2023-04-12",3.1,3.25,2.97,3.15,1949000.0],["2023-04-13",3.21,3.66,3.17,3.54,2461900.0],["2023-04-14",3.6,3.635,3.3,3.535,1280000.0],["2023-04-17",3.52,3.78,3.454,3.73,1475300.0],["2023-04-18",3.76,3.795,3.495,3.53,768200.0],["2023-04-19",3.44,3.54,3.37,3.46,447000.0],["2023-04-20",3.39,3.39,3.18,3.23,755000.0],["2023-04-21",3.29,3.295,3.055,3.19,631900.0],["2023-04-24",3.18,3.19,2.975,2.99,643500.0],["2023-04-25",2.92,3.09,2.87,3.06,581100.0],["2023-04-26",3.11,3.24,3.07,3.12,714500.0],["2023-04-27",3.12,3.33,3.12,3.2,562800.0],["2023-04-28",3.21,3.25,3.025,3.2,541000.0],["2023-05-01",3.13,3.29,3.04,3.1,391600.0],["2023-05-02",3.07,3.195,2.955,3.17,387500.0],["2023-05-03",3.18,3.25,3.12,3.12,349800.0],["2023-05-04",3.08,3.34,3.04,3.24,688600.0],["2023-05-05",3.31,3.435,3.235,3.39,485900.0],["2023-05-08",3.41,3.475,3.27,3.39,377000.0],["2023-05-09",3.39,3.505,3.27,3.41,349000.0],["2023-05-10",3.5,3.765,3.45,3.66,858600.0],["2023-05-11",3.67,3.69,3.45,3.49,455800.0],["2023-05-12",3.49,3.533,2.88,2.88,1279700.0],["2023-05-15",2.98,3.435,2.97,3.415,1180300.0],["2023-05-16",4.86,6.25,4.35,6.11,79376400.0],["2023-05-17",5.86,7.27,5.63,7.05,26831300.0],["2023-05-18",6.76,8.42,6.61,7.39,15390100.0],["2023-05-19",7.61,8.65,6.74,8.57,11437700.0],["2023-05-22",8.51,8.99,7.79,8.41,6138400.0],["2023-05-23",8.41,8.69,7.32,7.94,4016300.0],["2023-05-24",7.78,9.37,7.73,9.09,6181700.0],["2023-05-25",10.13,10.25,8.15,8.87,5082000.0],["2023-05-26",8.91,9.34,7.85,7.93,2984500.0],["2023-05-30",8.05,9.49,7.93,9.23,4325600.0],["2023-05-31",8.93,8.959,8.0,8.37,3464900.0],["2023-06-01",8.34,9.25,8.339,9.21,4061300.0],["2023-06-02",9.275,9.669,8.8,9.24,2829900.0],["2023-06-05",9.14,9.63,8.91,9.35,2290000.0],["2023-06-06",9.34,10.07,9.01,9.69,3592700.0],["2023-06-07",9.86,10.0,8.5,8.84,3391200.0],["2023-06-08",9.02,9.45,8.31,9.27,3505500.0],["2023-06-09",9.27,9.35,7.963,7.995,3643900.0],["2023-06-12",8.34,8.829,7.81,8.685,2692900.0],["2023-06-13",8.73,9.03,8.27,8.81,2109600.0],["2023-06-14",8.96,9.18,8.51,8.82,2515700.0],["2023-06-15",8.74,9.58,8.63,9.44,2890000.0],["2023-06-16",9.53,9.64,8.82,8.95,4140100.0],["2023-06-20",8.99,9.29,8.53,9.28,2261700.0],["2023-06-21",9.34,10.46,8.74,9.12,6622100.0],["2023-06-22",9.1,10.015,9.01,9.67,4103800.0],["2023-06-23",10.28,11.62,7.76,8.09,48283600.0],["2023-06-26",8.82,9.8,8.14,9.19,15748900.0],["2023-06-27",8.64,8.78,7.27,7.375,12349400.0],["2023-06-28",7.11,7.9,6.8,7.735,8899500.0],["2023-06-29",7.66,8.54,7.6,8.34,6564900.0],["2023-06-30",8.6,9.56,8.48,9.35,8845900.0],["2023-07-03",9.5,10.0,9.26,9.91,4534000.0],["2023-07-05",9.62,10.21,8.84,8.97,8618000.0],["2023-07-06",8.8,8.82,7.0,7.7,19268800.0],["2023-07-07",7.75,8.43,7.655,8.37,8738000.0],["2023-07-10",8.36,8.48,7.76,8.29,5123000.0],["2023-07-11",8.33,8.732,8.05,8.44,4345900.0],["2023-07-12",8.61,8.619,7.72,7.955,4822400.0],["2023-07-13",8.02,8.335,7.832,8.09,3330300.0],["2023-07-14",8.25,8.68,7.26,7.47,7590800.0],["2023-07-17",7.47,7.7,7.01,7.53,3507100.0],["2023-07-18",7.59,8.188,7.37,8.04,4133900.0],["2023-07-19",8.125,8.451,7.89,8.4,4219700.0],["2023-07-20",8.38,8.5,7.57,7.73,4652300.0],["2023-07-21",7.86,8.03,7.46,7.72,4466400.0],["2023-07-24",8.2,9.89,8.116,8.78,29679600.0],["2023-07-25",9.03,10.811,8.81,10.24,20012400.0],["2023-07-26",10.35,11.07,9.855,10.0,10094700.0],["2023-07-27",10.23,10.63,9.85,9.97,6008600.0],["2023-07-28",10.23,10.475,9.052,9.405,7123100.0],["2023-07-31",9.45,10.1,9.27,9.58,4055200.0],["2023-08-01",9.4,9.4,8.76,9.26,4068100.0],["2023-08-02",8.82,9.08,8.325,8.39,3256800.0],["2023-08-03",8.34,8.49,8.0,8.01,3565800.0],["2023-08-04",8.0,8.1,7.71,7.79,3448800.0],["2023-08-07",7.79,7.99,7.54,7.9,2433900.0],["2023-08-08",7.54,8.19,7.52,7.58,4116700.0],["2023-08-09",7.58,7.77,7.1,7.34,3551900.0],["2023-08-10",7.28,7.288,6.94,7.15,3772300.0],["2023-08-11",7.0,7.395,6.861,7.05,2133700.0],["2023-08-14",6.95,7.46,6.9,7.37,2744000.0],["2023-08-15",7.32,7.33,6.54,6.56,3584600.0],["2023-08-16",6.54,6.72,6.33,6.435,2911900.0],["2023-08-17",6.48,6.48,6.075,6.14,2857000.0],["2023-08-18",5.94,6.127,5.9,6.0,2486400.0],["2023-08-21",6.0,6.08,5.73,5.9,2460400.0],["2023-08-22",6.69,6.94,5.99,6.14,5312900.0],["2023-08-23",6.07,6.85,6.07,6.78,3371500.0],["2023-08-24",6.98,7.04,5.87,5.97,4275300.0],["2023-08-25",5.93,6.06,5.41,5.87,4178000.0],["2023-08-28",5.92,6.01,5.65,5.79,2511400.0],["2023-08-29",5.83,6.42,5.77,6.17,3182300.0],["2023-08-30",6.19,6.565,6.04,6.35,1926500.0],["2023-08-31",6.35,6.37,6.03,6.04,3129700.0],["2023-09-01",6.07,6.199,5.75,5.78,2114000.0],["2023-09-05",5.84,5.84,5.5,5.57,2507500.0],["2023-09-06",5.57,5.88,5.57,5.64,1899700.0],["2023-09-07",5.5,5.5,5.16,5.24,2811100.0],["2023-09-08",5.24,5.33,5.025,5.18,1956100.0],["2023-09-11",5.18,5.33,4.82,5.21,3503900.0],["2023-09-12",5.2,5.815,5.175,5.48,3003200.0],["2023-09-13",5.45,5.575,5.24,5.27,1796000.0],["2023-09-14",5.33,5.59,5.25,5.4,2037200.0],["2023-09-15",5.33,5.39,5.07,5.26,6209900.0],["2023-09-18",5.07,5.31,4.94,4.96,4242700.0],["2023-09-19",4.93,5.27,4.91,4.99,2269800.0],["2023-09-20",5.01,5.43,4.98,5.24,3530700.0],["2023-09-21",5.11,5.29,4.96,5.2,3150900.0],["2023-09-22",5.24,5.61,5.21,5.29,2608400.0],["2023-09-25",5.2,5.42,5.07,5.42,1922200.0],["2023-09-26",5.3,5.69,5.27,5.68,2790800.0],["2023-09-27",5.75,6.11,5.711,6.06,4734800.0],["2023-09-28",6.1,6.52,5.97,6.33,3832500.0],["2023-09-29",6.35,6.58,6.1,6.24,3009500.0],["2023-10-02",6.25,6.57,6.07,6.13,3041100.0],["2023-10-03",6.34,6.47,5.35,5.38,4787800.0],["2023-10-04",5.38,5.65,5.36,5.475,2217300.0],["2023-10-05",5.46,5.53,5.085,5.2,3611100.0],["2023-10-06",5.02,5.23,4.93,5.17,5342100.0],["2023-10-09",5.52,6.194,4.425,4.81,14208000.0],["2023-10-10",4.89,5.75,4.88,5.415,7020900.0],["2023-10-11",5.45,5.817,5.17,5.26,4551300.0],["2023-10-12",5.24,5.4,5.01,5.17,3910300.0],["2023-10-13",5.14,5.3,5.089,5.13,1929500.0],["2023-10-16",5.2,5.59,5.2,5.49,4258200.0],["2023-10-17",5.24,5.56,5.201,5.46,2201500.0],["2023-10-18",5.29,5.435,4.79,4.855,5572700.0],["2023-10-19",4.91,5.11,4.755,5.01,5716300.0],["2023-10-20",5.0,5.035,4.655,4.69,4407300.0],["2023-10-23",4.65,5.05,4.585,4.84,3489800.0],["2023-10-24",5.07,5.19,4.89,5.07,3233000.0],["2023-10-25",5.08,5.118,4.76,4.78,3050200.0],["2023-10-26",4.78,4.96,4.585,4.75,2231700.0],["2023-10-27",4.82,4.97,4.635,4.81,1776600.0],["2023-10-30",4.82,4.9,4.48,4.58,2359400.0],["2023-10-31",4.61,4.94,4.5,4.88,2264800.0],["2023-11-01",4.8,4.94,4.7,4.93,1769400.0],["2023-11-02",5.13,5.29,4.98,5.28,2423700.0],["2023-11-03",5.35,5.57,5.28,5.46,1776500.0],["2023-11-06",5.44,5.46,5.155,5.36,2419800.0],["2023-11-07",5.35,5.55,5.132,5.18,2174200.0],["2023-11-08",5.24,5.25,4.86,4.89,2440400.0],["2023-11-09",4.94,5.13,4.735,4.75,2368400.0],["2023-11-10",4.75,4.815,4.53,4.69,2101100.0],["2023-11-13",4.65,4.71,3.52,3.94,9196700.0],["2023-11-14",4.1,4.37,3.9,4.36,3574300.0],["2023-11-15",4.39,4.69,4.29,4.32,2252300.0],["2023-11-16",4.3,4.43,4.12,4.28,2702800.0],["2023-11-17",4.38,4.38,3.955,4.04,2847000.0],["2023-11-20",4.09,4.45,4.09,4.39,3069200.0],["2023-11-21",4.39,4.529,4.335,4.47,2187000.0],["2023-11-22",4.51,4.601,4.38,4.56,1987600.0],["2023-11-24",4.56,4.905,4.56,4.7,1306400.0],["2023-11-27",4.66,4.8,4.57,4.62,1427800.0],["2023-11-28",4.6,4.95,4.58,4.83,3038000.0],["2023-11-29",4.86,4.935,4.61,4.75,2456100.0],["2023-11-30",4.81,4.86,4.52,4.67,2911000.0],["2023-12-01",4.65,5.265,4.624,5.19,3557200.0],["2023-12-04",5.32,5.83,5.29,5.5,4609800.0],["2023-12-05",5.57,5.725,5.331,5.38,2539200.0],["2023-12-06",5.47,5.695,5.415,5.62,2680400.0],["2023-12-07",5.53,5.785,5.43,5.63,2105000.0],["2023-12-08",5.71,6.61,5.695,6.58,5987700.0],["2023-12-11",6.47,6.49,5.87,5.99,4248400.0],["2023-12-12",6.0,6.139,5.72,5.88,2045900.0],["2023-12-13",5.88,6.2,5.72,6.19,4860400.0],["2023-12-14",6.28,6.89,6.28,6.56,5102000.0],["2023-12-15",6.62,6.765,6.34,6.51,4874000.0],["2023-12-18",6.47,6.715,6.42,6.61,2039400.0],["2023-12-19",6.78,7.3,6.4,6.76,4601400.0],["2023-12-20",6.74,7.195,6.62,6.63,4257100.0],["2023-12-21",6.85,7.14,6.755,7.09,2411000.0],["2023-12-22",7.15,7.36,6.95,7.19,2281100.0],["2023-12-26",7.22,7.25,6.85,7.06,2233800.0],["2023-12-27",7.18,7.58,7.1,7.55,3525100.0],["2023-12-28",7.46,7.555,7.2,7.3,2485800.0],["2023-12-29",7.33,7.43,6.6,6.74,4727000.0],["2024-01-02",6.83,7.015,6.74,6.96,2643200.0],["2024-01-03",6.63,7.06,6.36,6.84,3440200.0],["2024-01-04",6.84,7.36,6.72,7.28,3044200.0],["2024-01-05",7.15,7.48,7.05,7.37,2830000.0],["2024-01-08",7.4,7.6,7.03,7.59,2871200.0],["2024-01-09",7.62,8.595,7.42,8.52,5769200.0],["2024-01-10",8.45,8.65,8.072,8.22,3534000.0],["2024-01-11",8.24,8.65,7.44,7.84,4211800.0],["2024-01-12",7.88,7.93,7.46,7.49,5435500.0],["2024-01-16",6.25,6.34,5.51,5.53,13293900.0],["2024-01-17",5.36,5.45,5.0,5.13,6059500.0],["2024-01-18",5.29,5.46,4.825,4.93,5269700.0],["2024-01-19",5.01,5.02,4.65,4.86,5808100.0],["2024-01-22",4.92,5.128,4.62,4.87,3799700.0],["2024-01-23",4.93,4.95,4.7,4.83,2119700.0],["2024-01-24",5.0,5.03,4.74,4.78,1979900.0],["2024-01-25",4.85,5.21,4.78,5.15,2725000.0],["2024-01-26",5.26,5.38,4.961,5.03,2241500.0],["2024-01-29",5.08,5.48,5.05,5.46,2562500.0],["2024-01-30",5.45,5.578,5.36,5.4,1382600.0],["2024-01-31",5.35,5.535,5.115,5.14,2230300.0],["2024-02-01",5.23,5.33,4.95,5.01,2332700.0],["2024-02-02",4.98,5.04,4.66,4.69,3403700.0],["2024-02-05",4.66,4.68,4.185,4.26,3995500.0],["2024-02-06",4.34,4.74,4.28,4.68,3524100.0],["2024-02-07",4.75,4.789,4.48,4.74,2631000.0],["2024-02-08",4.74,5.03,4.635,5.02,3161300.0],["2024-02-09",5.17,5.29,5.015,5.275,3533400.0],["2024-02-12",5.15,5.404,4.74,4.85,5632300.0],["2024-02-13",4.62,4.719,4.371,4.45,3410900.0],["2024-02-14",4.59,4.84,4.46,4.72,2676600.0],["2024-02-15",4.89,5.02,4.67,4.94,2751100.0],["2024-02-16",4.87,5.06,4.717,4.84,2507100.0],["2024-02-20",4.86,4.94,4.615,4.73,2869200.0],["2024-02-21",4.62,4.7,4.355,4.39,3384700.0],["2024-02-22",4.58,4.6,4.32,4.33,4016600.0],["2024-02-23",4.3,4.4,3.875,4.045,4406000.0],["2024-02-26",4.1,4.32,4.07,4.3,3513700.0],["2024-02-27",4.45,4.5,4.155,4.32,2627100.0],["2024-02-28",4.36,4.595,4.27,4.39,3894300.0],["2024-02-29",4.46,4.52,4.065,4.15,6744600.0],["2024-03-01",4.1,4.21,3.96,4.21,2642100.0],["2024-03-04",4.31,4.44,4.09,4.11,2865400.0],["2024-03-05",4.11,4.19,4.025,4.09,2070000.0],["2024-03-06",4.13,4.25,3.98,4.09,2042300.0],["2024-03-07",4.13,4.31,4.04,4.16,1909500.0],["2024-03-08",4.25,4.78,4.25,4.59,3784500.0],["2024-03-11",4.44,4.54,4.2,4.2,2322500.0],["2024-03-12",4.275,4.32,4.13,4.3,1762700.0],["2024-03-13",4.36,4.76,4.33,4.61,2321800.0],["2024-03-14",4.63,4.74,4.205,4.23,2682400.0],["2024-03-15",4.38,4.63,4.32,4.5,6108500.0],["2024-03-18",4.59,4.59,4.21,4.24,3110500.0],["2024-03-19",4.26,4.325,4.075,4.28,2479600.0],["2024-03-20",4.3,4.735,4.19,4.65,3319300.0],["2024-03-21",4.78,4.975,4.525,4.55,2952900.0],["2024-03-22",4.53,4.58,4.24,4.24,2021600.0],["2024-03-25",4.29,4.581,4.29,4.41,2042400.0],["2024-03-26",4.43,4.5,4.32,4.33,1612700.0],["2024-03-27",4.38,4.43,4.22,4.35,1523200.0],["2024-03-28",4.35,4.535,4.26,4.28,2181900.0],["2024-04-01",4.25,4.32,4.025,4.11,3194200.0],["2024-04-02",4.02,4.02,3.74,3.82,4187000.0],["2024-04-03",3.8,3.81,3.31,3.33,5447700.0],["2024-04-04",3.52,3.58,3.26,3.27,2890500.0],["2024-04-05",3.21,3.22,2.94,2.98,4602800.0],["2024-04-08",3.1,3.15,2.95,3.125,3934100.0],["2024-04-09",3.1,3.11,2.79,2.85,6459300.0],["2024-04-10",2.85,3.07,2.71,2.99,4047500.0],["2024-04-11",3.02,3.07,2.83,3.07,7801700.0],["2024-04-12",3.25,3.48,2.65,2.71,11133300.0],["2024-04-15",2.7,2.72,2.49,2.515,4951100.0],["2024-04-16",2.51,2.53,2.39,2.45,4752700.0],["2024-04-17",2.48,2.48,2.39,2.4,2458500.0],["2024-04-18",2.4,2.46,2.36,2.39,2690100.0],["2024-04-19",2.4,2.52,2.37,2.47,3218000.0],["2024-04-22",2.52,2.72,2.47,2.71,2704700.0],["2024-04-23",2.73,2.94,2.705,2.93,4514800.0],["2024-04-24",2.96,3.08,2.885,2.98,5824500.0],["2024-04-25",2.84,3.02,2.81,3.0,2880900.0],["2024-04-26",3.0,3.098,2.845,2.94,3299800.0],["2024-04-29",2.97,3.0,2.64,2.71,3200500.0],["2024-04-30",2.72,2.75,2.68,2.705,1268400.0],["2024-05-01",2.65,3.21,2.631,3.0,5947900.0],["2024-05-02",3.04,3.12,2.92,2.96,2101200.0],["2024-05-03",3.0,3.11,2.98,3.03,1431100.0],["2024-05-06",3.05,3.329,3.042,3.28,2399800.0],["2024-05-07",3.2,3.2,2.99,3.1,3658500.0],["2024-05-08",3.06,3.32,3.02,3.3,3200300.0],["2024-05-09",3.31,3.38,3.26,3.34,2314700.0],["2024-05-10",3.4,3.45,3.22,3.31,4134400.0],["2024-05-13",3.38,3.69,3.36,3.48,3440400.0],["2024-05-14",3.57,3.76,3.42,3.58,4472300.0],["2024-05-15",3.65,3.82,3.58,3.8,4914200.0],["2024-05-16",3.8,3.935,3.62,3.66,2692900.0],["2024-05-17",3.73,4.2,3.685,4.14,4688700.0],["2024-05-20",4.14,4.7,4.135,4.58,5781300.0],["2024-05-21",4.57,4.665,3.921,4.42,3785400.0],["2024-05-22",4.46,4.52,4.22,4.24,1841800.0],["2024-05-23",4.4,4.48,4.19,4.25,3042100.0],["2024-05-24",4.21,4.67,4.19,4.61,3386400.0],["2024-05-28",4.65,4.65,4.375,4.62,3785900.0],["2024-05-29",4.54,4.65,4.23,4.33,2904900.0],["2024-05-30",4.3,4.41,4.11,4.19,2277900.0],["2024-05-31",4.29,4.38,4.11,4.23,4067100.0],["2024-06-03",4.2,4.286,3.835,3.96,2967200.0],["2024-06-04",4.05,4.4,3.952,4.25,4735500.0],["2024-06-05",4.22,4.67,4.192,4.67,3056200.0],["2024-06-06",4.53,4.995,4.49,4.92,5128200.0],["2024-06-07",4.76,4.98,4.455,4.5,3319400.0],["2024-06-10",4.4,4.675,4.12,4.13,6521600.0],["2024-06-11",4.04,4.186,3.945,4.14,2539600.0],["2024-06-12",4.25,4.41,4.06,4.13,3287300.0],["2024-06-13",4.09,4.4,4.06,4.37,4374100.0],["2024-06-14",4.4,5.055,4.37,4.65,13925400.0],["2024-06-17",4.67,5.5,4.66,5.46,12992800.0],["2024-06-18",5.36,5.52,5.02,5.16,9156800.0],["2024-06-20",5.21,6.185,5.19,6.04,13490700.0],["2024-06-21",5.83,5.9,5.19,5.52,9389200.0],["2024-06-24",5.54,6.54,5.46,6.08,9455600.0],["2024-06-25",6.1,6.4,5.87,6.33,7529000.0],["2024-06-26",6.48,7.23,5.91,6.03,12245500.0],["2024-06-27",6.18,6.387,5.855,6.24,6451600.0],["2024-06-28",6.35,6.5,5.83,5.95,8825700.0],["2024-07-01",5.95,6.57,5.95,6.5,5628100.0],["2024-07-02",6.45,6.73,6.28,6.34,4763100.0],["2024-07-03",6.33,6.885,6.31,6.77,3143700.0],["2024-07-05",6.46,6.96,6.34,6.94,3197600.0],["2024-07-08",7.06,7.2,6.72,7.14,3923400.0],["2024-07-09",6.34,6.6,5.085,5.47,18775600.0],["2024-07-10",5.57,6.255,5.51,5.86,9511600.0],["2024-07-11",6.04,6.32,5.66,5.88,6873900.0],["2024-07-12",5.87,6.63,5.87,6.2,6862200.0],["2024-07-15",6.44,6.765,6.1,6.76,5636400.0],["2024-07-16",6.74,6.88,6.53,6.81,4375600.0],["2024-07-17",6.64,6.82,6.12,6.2,4429900.0],["2024-07-18",6.33,6.38,5.67,5.68,5180700.0],["2024-07-19",5.68,5.8,5.45,5.72,3817900.0],["2024-07-22",5.76,5.84,5.13,5.31,5163600.0],["2024-07-23",5.28,5.38,5.01,5.05,4496300.0],["2024-07-24",5.01,5.18,4.541,4.57,5869000.0],["2024-07-25",4.51,4.635,4.26,4.445,4955400.0],["2024-07-26",4.54,4.84,4.43,4.44,4664100.0],["2024-07-29",4.5,4.67,4.23,4.26,3729200.0],["2024-07-30",4.25,4.345,3.93,3.98,4895400.0],["2024-07-31",4.13,4.95,4.13,4.86,7750200.0],["2024-08-01",4.86,4.94,4.28,4.49,4492600.0],["2024-08-02",4.24,4.36,4.07,4.24,3451700.0],["2024-08-05",3.78,4.04,3.6,3.97,4716000.0],["2024-08-06",4.01,4.28,3.9,4.21,3086800.0],["2024-08-07",4.28,4.32,3.88,3.9,3044800.0],["2024-08-08",3.9,4.165,3.9,4.14,3751800.0],["2024-08-09",4.18,4.19,3.87,3.9,6672900.0],["2024-08-12",3.87,4.11,3.83,3.98,3519600.0],["2024-08-13",4.0,4.075,3.89,3.95,2255100.0],["2024-08-14",3.93,4.05,3.735,3.84,2107900.0],["2024-08-15",3.95,4.2,3.88,4.0,4357400.0],["2024-08-16",3.95,4.09,3.84,4.01,4056500.0],["2024-08-19",3.99,4.11,3.83,4.11,2675600.0],["2024-08-20",4.14,4.25,3.985,4.03,1990500.0],["2024-08-21",4.1,4.19,3.98,4.19,4415800.0],["2024-08-22",4.23,4.25,4.04,4.09,2340400.0],["2024-08-23",4.12,4.64,4.08,4.55,5238200.0],["2024-08-26",4.6,4.929,4.56,4.92,3890500.0],["2024-08-27",4.79,4.82,4.5,4.73,3801200.0],["2024-08-28",4.76,4.78,4.25,4.41,6291600.0],["2024-08-29",4.29,4.97,3.715,3.82,9606500.0],["2024-08-30",3.88,3.88,3.34,3.65,12775300.0],["2024-09-03",3.57,3.82,3.14,3.15,6437900.0],["2024-09-04",3.11,3.33,3.01,3.24,5094900.0],["2024-09-05",4.99,5.71,4.25,5.37,149889900.0],["2024-09-06",5.3,5.57,4.33,4.55,27902200.0],["2024-09-09",4.715,6.6,4.6,6.58,53031000.0],["2024-09-10",6.1,6.45,5.8,6.44,20660300.0],["2024-09-11",6.36,6.53,5.74,5.87,14139800.0],["2024-09-12",5.65,6.065,5.65,6.02,9548400.0],["2024-09-13",6.14,6.5,5.85,6.09,13880200.0],["2024-09-16",5.9,6.067,5.73,5.89,5737900.0],["2024-09-17",6.03,6.3,5.76,5.81,10462300.0],["2024-09-18",5.78,6.7,5.745,6.07,16947900.0],["2024-09-19",6.4,6.55,5.53,5.56,16552600.0],["2024-09-20",5.56,6.09,5.51,6.02,17700800.0],["2024-09-23",6.13,6.87,6.025,6.7,15381500.0],["2024-09-24",6.72,7.2,6.47,7.08,15410200.0],["2024-09-25",7.04,8.15,7.031,7.67,19647800.0],["2024-09-26",7.94,8.52,7.75,8.25,15998300.0],["2024-09-27",8.26,8.785,8.08,8.19,12869000.0],["2024-09-30",7.72,8.59,7.3,8.25,13232400.0],["2024-10-01",8.22,8.54,7.66,8.08,12116200.0],["2024-10-02",7.95,8.49,7.68,8.19,8401600.0],["2024-10-03",8.1,8.65,7.88,8.04,10249700.0],["2024-10-04",8.05,8.26,7.35,7.45,13842000.0],["2024-10-07",7.35,7.5,7.005,7.1,7893700.0],["2024-10-08",7.05,7.99,6.9,7.85,10339500.0],["2024-10-09",7.86,7.91,7.31,7.4,13323200.0],["2024-10-10",7.49,8.09,6.66,6.89,24416400.0],["2024-10-11",6.91,7.29,6.902,7.28,9087700.0],["2024-10-14",7.4,7.76,7.15,7.55,11040100.0],["2024-10-15",7.61,7.8,7.08,7.3,7918700.0],["2024-10-16",7.52,8.28,7.43,8.05,15560900.0],["2024-10-17",8.17,8.17,7.83,7.95,12985800.0],["2024-10-18",7.94,8.55,7.55,8.18,15260700.0],["2024-10-21",8.14,8.87,7.68,8.71,15502000.0],["2024-10-22",8.67,9.48,8.65,9.13,15064700.0],["2024-10-23",8.97,9.15,8.25,8.61,9918400.0],["2024-10-24",8.76,8.97,8.04,8.23,9244700.0],["2024-10-25",8.26,8.49,7.98,8.04,8779500.0],["2024-10-28",8.2,8.64,8.13,8.27,8635200.0],["2024-10-29",8.29,8.38,7.8,7.87,7363000.0],["2024-10-30",7.77,7.91,7.35,7.36,7043200.0],["2024-10-31",6.85,7.36,6.7,6.76,44462100.0],["2024-11-01",6.82,7.245,6.24,6.46,21629300.0],["2024-11-04",6.44,6.47,5.935,5.97,12795000.0],["2024-11-05",6.07,6.46,5.96,6.37,9794400.0],["2024-11-06",6.9,7.26,6.56,7.07,14752400.0],["2024-11-07",7.09,7.88,7.06,7.79,13880900.0],["2024-11-08",7.81,7.98,7.37,7.56,8627100.0],["2024-11-11",7.9,8.22,7.44,7.58,12304100.0],["2024-11-12",7.38,7.72,7.175,7.59,8415900.0],["2024-11-13",7.6,7.85,6.965,7.17,10021100.0],["2024-11-14",7.15,7.24,6.64,6.86,10971400.0],["2024-11-15",7.01,7.57,6.9,7.23,22470900.0],["2024-11-18",7.43,8.445,7.385,7.75,25218600.0],["2024-11-19",7.9,9.255,7.77,9.16,30503500.0],["2024-11-20",9.37,9.68,8.7,8.76,21967400.0],["2024-11-21",9.2,9.615,8.51,9.15,21171800.0],["2024-11-22",9.13,9.95,9.03,9.85,22342000.0],["2024-11-25",10.37,10.94,9.81,10.68,29760700.0],["2024-11-26",10.56,10.68,9.555,9.74,16050900.0],["2024-11-27",9.988,10.185,9.37,9.66,10301000.0],["2024-11-29",9.91,10.585,9.779,10.1,11660400.0],["2024-12-02",10.19,10.54,9.61,9.62,15415900.0],["2024-12-03",9.52,9.81,9.365,9.57,9368000.0],["2024-12-04",9.8,10.44,9.18,9.62,23154100.0],["2024-12-05",9.83,10.68,9.73,10.04,23743400.0],["2024-12-06",10.29,11.25,10.18,10.67,25833200.0],["2024-12-09",11.12,11.15,9.3,9.52,22732400.0],["2024-12-10",9.68,9.77,8.86,8.94,15707100.0],["2024-12-11",9.125,9.16,8.57,8.76,12809700.0],["2024-12-12",9.0,9.555,8.86,9.035,17287700.0],["2024-12-13",9.02,9.41,8.82,8.9,10821400.0],["2024-12-16",9.08,10.27,8.96,10.01,24302800.0],["2024-12-17",10.02,10.16,9.55,9.69,11781800.0],["2024-12-18",9.725,10.18,8.53,8.755,18259600.0],["2024-12-19",9.09,9.12,7.84,8.045,19621200.0],["2024-12-20",8.11,8.35,7.81,8.01,33324900.0],["2024-12-23",8.2,8.38,7.74,7.92,12811300.0],["2024-12-24",8.08,8.78,7.96,8.77,10155600.0],["2024-12-26",8.66,9.35,8.58,9.2,12570900.0],["2024-12-27",9.09,9.1,8.23,8.39,12945300.0],["2024-12-30",8.28,8.28,7.41,7.97,16376100.0],["2024-12-31",8.23,8.23,7.5,7.64,10666100.0],["2025-01-02",7.85,8.1,7.57,7.8,11162200.0],["2025-01-03",7.85,9.13,7.8,9.11,18665400.0],["2025-01-06",9.42,10.2,9.33,9.79,20750700.0],["2025-01-07",9.94,10.16,9.213,9.42,14618900.0],["2025-01-08",9.16,9.27,8.32,8.705,14192800.0],["2025-01-10",8.58,8.58,8.01,8.29,14213000.0],["2025-01-13",7.96,7.985,7.46,7.765,14744000.0],["2025-01-14",9.53,9.715,8.25,8.54,69563300.0],["2025-01-15",8.42,8.69,8.11,8.37,35324800.0],["2025-01-16",8.285,9.73,8.26,8.98,32713900.0],["2025-01-17",9.27,9.27,8.58,8.9,23151500.0],["2025-01-21",9.045,9.53,8.45,9.41,22521000.0],["2025-01-22",9.38,9.87,9.15,9.64,22555700.0],["2025-01-23",9.36,9.9,9.24,9.27,15534100.0],["2025-01-24",9.36,9.5,8.88,8.96,15065800.0],["2025-01-27",8.22,8.28,6.12,6.475,58316300.0],["2025-01-28",6.92,7.02,6.25,6.52,32116300.0],["2025-01-29",6.51,7.06,6.38,6.69,21104600.0],["2025-01-30",6.9,7.425,6.83,7.38,23972800.0],["2025-01-31",7.5,7.88,7.08,7.12,23523700.0],["2025-02-03",6.55,7.47,6.51,7.35,22691000.0],["2025-02-04",7.53,7.76,7.32,7.69,25232000.0],["2025-02-05",7.75,8.185,7.695,8.1,21081200.0],["2025-02-06",8.18,8.24,7.73,7.88,14191500.0],["2025-02-07",7.91,8.085,7.6,7.79,18269600.0],["2025-02-10",7.88,8.45,7.77,8.11,19061900.0],["2025-02-11",7.96,8.209,7.57,7.59,20637500.0],["2025-02-12",7.4,7.76,7.22,7.56,17503200.0],["2025-02-13",7.66,7.98,7.4,7.91,17935000.0],["2025-02-14",8.34,9.28,8.3,9.11,43196700.0],["2025-02-18",9.37,9.92,9.32,9.63,29356600.0],["2025-02-19",9.6,10.43,9.55,9.95,27705500.0],["2025-02-20",10.258,10.46,9.56,10.18,39672000.0],["2025-02-21",10.365,12.48,10.32,10.65,64842500.0],["2025-02-24",10.5,10.5,8.6,9.02,45655600.0],["2025-02-25",8.685,8.685,7.4,7.9,58468500.0],["2025-02-26",8.04,8.575,7.85,8.105,33991200.0],["2025-02-27",8.59,8.9,7.8,7.83,48731400.0],["2025-02-28",7.56,8.07,7.43,8.0,45835400.0],["2025-03-03",8.275,8.41,6.81,6.88,37464300.0],["2025-03-04",6.56,7.285,6.3,6.92,27903600.0],["2025-03-05",7.0,7.73,6.8,7.69,24616400.0],["2025-03-06",7.29,7.55,6.954,7.0,23672900.0],["2025-03-07",6.92,7.37,6.7,7.26,22192400.0],["2025-03-10",6.92,7.01,5.97,6.24,24308200.0],["2025-03-11",6.31,6.47,6.01,6.375,16365800.0],["2025-03-12",6.73,6.82,6.17,6.62,19896700.0],["2025-03-13",6.61,6.65,6.16,6.28,13693800.0],["2025-03-14",6.48,7.05,6.475,7.0,18969300.0],["2025-03-17",7.045,7.45,6.975,7.34,14952700.0],["2025-03-18",7.14,7.33,6.98,7.01,17959500.0],["2025-03-19",7.05,7.38,6.95,7.26,19771700.0],["2025-03-20",7.145,7.53,7.12,7.29,17272300.0],["2025-03-21",7.12,7.29,6.99,7.07,18816700.0],["2025-03-24",7.3,8.04,7.3,7.99,22759200.0],["2025-03-25",8.04,8.07,7.4,7.44,23736500.0],["2025-03-26",7.37,7.375,6.49,6.53,32114600.0],["2025-03-27",6.38,6.446,6.061,6.1,26381900.0],["2025-03-28",6.0,6.07,5.48,5.72,25542900.0],["2025-03-31",5.335,5.65,5.28,5.62,15771100.0],["2025-04-01",5.62,6.15,5.42,6.09,27913400.0],["2025-04-02",5.86,6.47,5.86,6.24,27540800.0],["2025-04-03",5.6,5.94,5.59,5.66,16667400.0],["2025-04-04",5.435,5.525,4.58,4.92,33316100.0],["2025-04-07",4.4,5.53,4.32,5.26,31087800.0],["2025-04-08",5.74,5.76,4.89,5.08,20047800.0],["2025-04-09",5.05,5.68,4.58,5.52,38326300.0],["2025-04-10",5.299,5.395,5.01,5.13,20654400.0],["2025-04-11",5.15,5.385,5.05,5.29,18646900.0],["2025-04-14",5.62,5.675,5.25,5.37,28497500.0],["2025-04-15",4.6,4.72,3.36,3.44,128377900.0],["2025-04-16",3.38,4.09,3.31,4.08,56231100.0],["2025-04-17",3.99,4.18,3.77,3.95,36383100.0],["2025-04-21",3.885,4.255,3.81,3.95,38714100.0],["2025-04-22",4.04,4.27,3.95,4.03,33176800.0],["2025-04-23",4.25,4.345,4.04,4.08,30604500.0],["2025-04-24",4.1,4.63,4.065,4.54,37873000.0],["2025-04-25",4.565,4.73,4.41,4.7,39549200.0],["2025-04-28",4.765,4.94,4.43,4.71,29869800.0],["2025-04-29",4.69,4.73,4.45,4.48,26337500.0],["2025-04-30",4.375,4.57,4.2,4.54,36021700.0],["2025-05-01",4.68,5.29,4.62,5.21,46067000.0],["2025-05-02",5.255,5.42,5.071,5.3,33147200.0],["2025-05-05",5.175,5.32,4.93,5.17,32506200.0],["2025-05-06",5.08,5.24,4.99,5.21,24546200.0],["2025-05-07",5.18,5.33,5.09,5.25,25182100.0],["2025-05-08",5.39,5.635,5.26,5.5,28997900.0],["2025-05-09",5.495,5.67,5.13,5.39,24933800.0],["2025-05-12",5.6,5.73,5.255,5.31,38860600.0],["2025-05-13",5.44,5.7,5.24,5.61,39695500.0],["2025-05-14",5.77,6.28,5.76,5.98,51545900.0],["2025-05-15",5.92,5.93,5.512,5.59,30345200.0],["2025-05-16",5.76,6.99,5.75,6.83,74883600.0],["2025-05-19",6.45,6.85,6.33,6.82,51558200.0],["2025-05-20",6.85,6.9,6.43,6.73,36593400.0],["2025-05-21",6.64,7.33,6.53,6.78,45438000.0],["2025-05-22",7.1,7.7,6.97,7.48,55900900.0],["2025-05-23",7.29,7.52,7.085,7.36,24616600.0],["2025-05-27",7.64,7.71,7.24,7.59,30788200.0],["2025-05-28",7.59,7.62,7.15,7.27,25294500.0],["2025-05-29",7.45,7.52,7.01,7.04,25049100.0],["2025-05-30",6.86,7.0,6.675,6.83,23461500.0],["2025-06-02",8.27,10.54,8.03,10.14,239746500.0],["2025-06-03",10.705,10.71,9.6,10.25,151267900.0],["2025-06-04",10.475,13.47,10.46,13.25,219053300.0],["2025-06-05",13.97,14.49,12.48,12.77,194121500.0],["2025-06-06",13.12,15.42,13.06,13.86,182081500.0],["2025-06-09",14.52,14.58,12.94,13.02,97468200.0],["2025-06-10",13.03,13.28,12.18,12.48,62090100.0],["2025-06-11",12.33,12.47,11.75,12.05,44883100.0],["2025-06-12",11.92,13.09,11.75,12.51,74875400.0],["2025-06-13",12.025,12.53,11.09,11.18,62480600.0],["2025-06-16",11.419,11.73,10.89,11.55,40956600.0],["2025-06-17",11.3,11.78,10.95,10.99,30211800.0],["2025-06-18",10.96,11.02,10.58,10.61,29145400.0],["2025-06-20",10.72,10.87,10.13,10.33,37573500.0],["2025-06-23",10.035,10.27,9.41,9.87,38424600.0],["2025-06-24",10.15,10.528,9.9,10.32,32706500.0],["2025-06-25",10.56,10.75,9.7,9.82,34364900.0],["2025-06-26",9.89,10.685,9.69,10.56,50733600.0],["2025-06-27",10.91,10.96,10.162,10.38,50665400.0],["2025-06-30",10.56,10.76,10.05,10.07,32007900.0],["2025-07-01",10.0,10.37,9.71,9.76,29309600.0],["2025-07-02",9.84,10.62,9.77,10.56,45738700.0],["2025-07-03",10.6,10.67,10.26,10.45,17883700.0],["2025-07-07",10.16,10.17,9.35,9.66,31299600.0],["2025-07-08",9.84,9.85,9.2,9.22,26939100.0],["2025-07-09",9.35,9.58,9.13,9.51,24474600.0],["2025-07-10",9.49,9.636,9.28,9.33,18123700.0],["2025-07-11",9.33,9.39,9.02,9.18,17617400.0],["2025-07-14",9.28,9.69,9.235,9.52,22574100.0],["2025-07-15",9.705,10.25,9.603,9.97,36556700.0],["2025-07-16",10.07,10.419,9.75,10.06,28785300.0],["2025-07-17",10.18,11.24,10.08,10.91,54710500.0],["2025-07-18",11.47,12.15,11.2,11.93,55754900.0],["2025-07-21",12.185,12.21,11.0,11.09,42467600.0],["2025-07-22",11.121,11.13,10.35,10.95,22585400.0],["2025-07-23",11.09,11.23,10.55,10.93,17567100.0],["2025-07-24",11.04,11.45,10.8,11.2,19833800.0],["2025-07-25",11.4,11.51,10.735,10.75,17605600.0],["2025-07-28",10.98,11.01,10.33,10.58,20512800.0],["2025-07-29",10.325,10.35,9.8,10.12,22822300.0],["2025-07-30",10.05,10.4,9.79,10.03,28882100.0],["2025-07-31",12.57,14.06,12.2,13.14,138168400.0],["2025-08-01",12.47,13.07,11.4,12.52,50626500.0],["2025-08-04",12.83,13.95,12.35,13.95,41274700.0],["2025-08-05",13.8,14.9,13.55,14.89,43452700.0],["2025-08-06",14.825,15.2,14.1,14.79,32663600.0],["2025-08-07",14.98,15.36,13.65,14.24,28969200.0],["2025-08-08",14.19,14.49,13.61,14.2,19089200.0],["2025-08-11",14.265,14.58,13.9,14.03,19107200.0],["2025-08-12",14.011,15.13,13.83,14.97,25300400.0],["2025-08-13",15.24,15.85,14.23,14.8,24686700.0],["2025-08-14",14.625,15.001,13.98,14.55,20751300.0],["2025-08-15",14.548,14.56,13.53,14.09,17802000.0],["2025-08-18",14.875,16.92,14.66,16.34,70625900.0],["2025-08-19",16.16,16.4,14.98,15.34,29218000.0],["2025-08-20",15.09,15.795,14.03,15.72,32019600.0],["2025-08-21",15.6,16.246,15.235,15.77,20703100.0],["2025-08-22",15.53,16.78,15.33,16.05,27002100.0],["2025-08-25",16.01,16.4,15.57,15.95,23663600.0],["2025-08-26",15.92,16.53,15.84,16.47,28225700.0],["2025-08-27",16.42,16.77,15.92,16.7,25165200.0],["2025-08-28",17.0,17.6,16.46,16.6,31189400.0],["2025-08-29",16.91,17.29,15.575,15.98,28060900.0],["2025-09-02",15.13,15.73,14.46,15.26,19251000.0],["2025-09-03",15.39,15.47,14.36,14.38,19046100.0],["2025-09-04",14.23,14.58,14.055,14.33,15779900.0],["2025-09-05",14.69,14.824,13.674,13.89,16356700.0],["2025-09-08",13.85,13.99,13.16,13.91,19487000.0],["2025-09-09",14.77,15.24,13.915,15.2,31108200.0],["2025-09-10",15.66,17.02,15.422,16.98,48395800.0],["2025-09-11",17.045,17.88,16.64,17.18,29445800.0],["2025-09-12",17.54,18.71,17.254,18.68,32935900.0],["2025-09-15",19.105,19.96,18.78,19.35,31247500.0],["2025-09-16",19.35,19.75,18.65,19.46,21468100.0],["2025-09-17",19.14,20.15,18.88,19.83,24438900.0],["2025-09-18",20.28,20.52,19.565,19.91,22036600.0],["2025-09-19",19.89,20.795,19.8,20.48,31532700.0],["2025-09-22",20.0,24.847,19.87,24.45,49365500.0],["2025-09-23",25.01,25.61,23.6,24.67,40659600.0],["2025-09-24",24.95,25.22,23.21,23.45,26946900.0],["2025-09-25",22.23,22.73,21.4,22.59,25579700.0],["2025-09-26",22.685,22.72,20.89,21.71,22774700.0],["2025-09-29",22.06,22.41,21.18,22.15,19268200.0],["2025-09-30",22.5,23.55,22.074,22.94,27744000.0],["2025-10-01",22.83,25.05,22.3,25.0,23678700.0],["2025-10-02",26.35,28.25,26.2,26.47,35030200.0],["2025-10-03",26.801,27.37,25.264,26.53,26999900.0],["2025-10-06",27.675,29.23,27.47,27.71,28013300.0],["2025-10-07",28.43,29.26,26.31,27.3,31017800.0],["2025-10-08",27.72,28.22,26.44,27.94,20718200.0],["2025-10-09",28.18,29.98,27.07,29.29,43613700.0],["2025-10-10",37.02,39.07,32.83,33.99,108028100.0],["2025-10-13",36.38,39.33,34.2,34.24,56662600.0],["2025-10-14",34.07,38.1,32.8,35.04,48889400.0],["2025-10-15",36.78,40.08,35.61,37.76,52351100.0],["2025-10-16",38.25,40.2,36.43,36.64,41140300.0],["2025-10-17",35.0,36.02,33.06,34.24,30485800.0],["2025-10-20",35.73,36.35,33.88,35.9,24278500.0],["2025-10-21",35.2,35.36,32.08,32.54,26889200.0],["2025-10-22",33.29,33.84,29.094,30.62,46846400.0],["2025-10-23",31.22,33.89,30.64,33.38,25086800.0],["2025-10-24",34.25,35.73,33.0,33.43,29775100.0],["2025-10-27",34.45,34.8,33.37,34.35,21483100.0],["2025-10-28",34.195,37.17,33.63,34.33,32453400.0],["2025-10-29",35.0,36.32,33.12,34.42,29240700.0],["2025-10-30",33.385,35.693,32.8,33.95,24346300.0],["2025-10-31",34.93,36.78,33.55,34.66,31397200.0],["2025-11-03",35.39,35.62,32.52,32.87,27104700.0],["2025-11-04",30.77,33.68,29.95,31.06,28974800.0],["2025-11-05",31.14,33.56,30.95,33.09,19861900.0],["2025-11-06",33.63,33.9,31.03,31.08,20430000.0],["2025-11-07",29.655,31.22,28.01,30.98,25624100.0],["2025-11-10",32.17,33.55,31.261,31.44,23962300.0],["2025-11-11",30.35,30.5,27.64,28.57,22741500.0],["2025-11-12",28.945,29.08,25.52,26.41,27253600.0],["2025-11-13",25.435,26.0,22.98,23.06,31351800.0],["2025-11-14",21.18,25.0,20.55,23.65,44561200.0],["2025-11-17",23.755,24.67,22.705,22.935,25429800.0],["2025-11-18",22.265,23.61,21.88,22.84,26812100.0],["2025-11-19",22.8,24.25,22.4,23.09,27489800.0],["2025-11-20",25.935,26.6,21.29,21.37,38275000.0],["2025-11-21",21.245,21.49,19.005,21.09,36810200.0],["2025-11-24",21.6,23.8,21.05,23.79,27304700.0],["2025-11-25",22.66,23.75,21.41,23.74,19650400.0],["2025-11-26",24.27,25.32,23.82,24.94,21975500.0],["2025-11-28",25.5,27.34,25.25,27.1,19895400.0],["2025-12-01",25.905,28.935,25.69,28.21,24936600.0],["2025-12-02",28.6,30.3,28.03,28.05,32944400.0],["2025-12-03",27.85,29.73,26.86,29.36,20922200.0],["2025-12-04",29.18,31.69,28.7,31.14,22458200.0],["2025-12-05",31.835,31.96,29.594,31.22,27001600.0],["2025-12-08",31.54,32.34,30.42,32.11,17345600.0],["2025-12-09",31.91,34.861,31.9,32.77,31545900.0],["2025-12-10",32.2,32.6,30.92,30.99,18524000.0],["2025-12-11",30.35,30.85,28.92,30.76,21150900.0],["2025-12-12",30.26,31.79,27.779,27.86,24669600.0],["2025-12-15",27.86,27.86,22.895,22.98,43525300.0],["2025-12-16",23.36,24.3,22.15,24.24,33022900.0],["2025-12-17",24.43,24.94,21.93,22.0,29286300.0],["2025-12-18",23.0,24.829,23.0,23.9,31804200.0],["2025-12-19",24.57,27.89,24.329,27.85,38058900.0],["2025-12-22",29.155,29.46,27.74,27.78,23209100.0],["2025-12-23",26.82,27.68,25.93,26.08,17906900.0],["2025-12-24",25.98,26.53,25.56,25.72,7859800.0],["2025-12-26",25.75,25.76,23.96,24.05,15491900.0],["2025-12-29",23.575,24.97,23.42,24.81,16678600.0],["2025-12-30",25.88,26.37,24.07,24.08,25504900.0],["2025-12-31",24.305,25.94,24.24,24.52,29076400.0],["2026-01-02",25.31,28.44,24.65,28.11,36069500.0],["2026-01-05",29.125,30.68,28.56,30.2,34572600.0],["2026-01-06",29.83,30.629,28.88,30.26,30638800.0],["2026-01-07",31.0,31.45,29.515,29.56,43957700.0],["2026-01-08",31.65,35.5,31.06,31.94,91307400.0],["2026-01-09",32.93,38.317,31.82,37.68,86363400.0],["2026-01-12",36.655,39.505,35.94,38.21,50577900.0],["2026-01-13",38.36,39.0,36.33,36.71,32424400.0],["2026-01-14",35.975,36.25,34.71,36.1,30396400.0],["2026-01-15",36.85,37.06,35.05,35.22,25988700.0],["2026-01-16",35.185,37.47,34.52,37.4,31828000.0],["2026-01-20",35.41,37.25,33.62,35.46,35188300.0],["2026-01-21",36.33,38.0,32.32,35.06,42153500.0],["2026-01-22",35.45,36.14,33.88,34.74,29082800.0],["2026-01-23",34.3,39.0,33.216,37.69,48149200.0],["2026-01-26",38.65,41.61,35.716,36.18,48010800.0],["2026-01-27",36.76,42.1,36.49,41.35,47555700.0],["2026-01-28",42.15,42.27,38.851,40.22,30478600.0],["2026-01-29",39.68,39.89,36.99,38.07,30467100.0],["2026-01-30",37.215,37.96,33.53,33.88,30806600.0],["2026-02-02",33.445,36.16,32.62,34.8,23149400.0],["2026-02-03",35.53,36.73,34.15,36.7,26691500.0],["2026-02-04",36.44,36.58,29.75,31.54,38524300.0],["2026-02-05",30.005,31.47,27.62,27.845,29119800.0],["2026-02-06",29.6,35.085,29.24,34.95,44656500.0],["2026-02-09",34.3,39.35,34.16,38.26,36871700.0],["2026-02-10",37.64,39.98,37.35,37.47,24414000.0],["2026-02-11",38.37,39.34,35.13,36.6,23902900.0],["2026-02-12",37.09,37.23,34.56,36.17,18236600.0],["2026-02-13",35.87,37.47,33.52,35.28,22437000.0],["2026-02-17",34.25,34.68,32.39,33.56,21378100.0],["2026-02-18",31.32,33.45,30.3,31.91,24045600.0],["2026-02-19",31.28,31.75,30.563,31.53,15011800.0],["2026-02-20",30.87,31.29,28.365,29.04,23874600.0],["2026-02-23",28.42,30.08,28.26,30.0,14692900.0],["2026-02-24",29.565,31.29,28.96,30.66,18880800.0],["2026-02-25",31.5,31.68,28.828,29.08,19076900.0],["2026-02-26",29.11,29.46,28.25,28.65,16047300.0],["2026-02-27",27.51,27.74,26.075,27.27,18375100.0],["2026-03-02",26.27,28.19,25.93,27.93,16057100.0],["2026-03-03",26.37,26.93,25.28,26.15,13745400.0],["2026-03-04",27.15,28.95,27.05,28.65,17151800.0],["2026-03-05",28.08,28.66,26.565,28.09,15913400.0],["2026-03-06",27.02,28.41,25.07,25.14,20577000.0],["2026-03-09",25.04,27.166,24.41,27.03,18590100.0],["2026-03-10",27.06,28.35,27.0,27.4,13808700.0],["2026-03-11",27.89,29.425,27.75,28.52,17901500.0],["2026-03-12",27.52,27.789,26.545,27.48,14852100.0],["2026-03-13",28.1,29.253,26.795,27.05,18724700.0],["2026-03-16",28.58,29.08,27.375,27.71,14494500.0],["2026-03-17",27.4,27.99,26.9,27.51,11388500.0],["2026-03-18",27.4,27.76,26.6,26.65,12475900.0],["2026-03-19",26.06,26.862,25.42,26.7,12261400.0],["2026-03-20",26.55,26.6,24.87,25.93,17456300.0],["2026-03-23",26.415,27.65,26.16,27.26,14847000.0],["2026-03-24",26.67,27.51,26.08,26.79,12776100.0],["2026-03-25",27.6,28.655,26.79,28.37,14613800.0],["2026-03-26",27.625,27.625,25.3,25.715,19580000.0],["2026-03-27",25.45,25.45,23.28,23.76,17033600.0],["2026-03-30",24.075,24.125,20.0,20.545,27139000.0],["2026-03-31",21.295,23.79,21.03,23.74,23993100.0],["2026-04-01",24.3,25.95,24.23,24.49,25220100.0],["2026-04-02",22.78,24.95,22.62,24.56,19745800.0],["2026-04-06",24.885,26.17,24.78,25.19,17887600.0],["2026-04-07",25.05,25.59,24.38,25.18,20180900.0],["2026-04-08",28.445,29.39,27.35,27.79,39795700.0],["2026-04-09",26.05,27.4,25.07,25.57,35842900.0],["2026-04-10",26.38,28.25,26.1,26.26,26413200.0],["2026-04-13",25.655,27.87,25.56,27.6,21422400.0],["2026-04-14",29.1,31.92,28.88,31.47,37953800.0],["2026-04-15",31.44,31.79,29.659,30.81,24272700.0],["2026-04-16",31.19,31.35,29.42,30.09,15236500.0],["2026-04-17",30.85,31.72,30.24,31.53,19767900.0],["2026-04-20",30.935,32.55,30.3,32.19,22174300.0],["2026-04-21",33.7,34.16,31.175,31.32,26536600.0],["2026-04-22",32.5,33.1,31.31,32.43,17082000.0],["2026-04-23",34.8,37.27,34.58,36.35,55485400.0],["2026-04-24",37.47,38.54,34.82,34.98,35310300.0],["2026-04-27",35.16,35.88,33.31,33.67,20833300.0],["2026-04-28",31.995,32.84,30.51,32.11,22493800.0],["2026-04-29",32.31,32.784,30.86,32.685,16979300.0],["2026-04-30",33.21,35.35,33.2,34.25,21590700.0],["2026-05-01",34.21,35.15,33.295,33.55,17041300.0],["2026-05-04",33.64,36.24,32.01,35.63,23993400.0],["2026-05-05",36.5,39.94,35.687,39.88,32489800.0],["2026-05-06",40.27,44.25,40.01,44.24,32688600.0],["2026-05-07",43.32,43.85,40.16,41.53,25434900.0],["2026-05-08",42.401,42.401,40.27,41.25,19715600.0],["2026-05-11",40.38,46.64,38.83,44.59,27374400.0],["2026-05-12",43.84,45.394,41.05,43.93,20248300.0],["2026-05-13",44.97,46.28,42.93,45.48,15283300.0],["2026-05-14",45.39,47.79,44.195,46.71,16359300.0],["2026-05-15",44.31,44.32,42.1,42.56,17723100.0],["2026-05-18",43.085,43.091,37.6,39.14,19632900.0],["2026-05-19",37.75,38.79,35.68,36.62,15285900.0],["2026-05-20",37.99,39.585,36.35,39.52,27508600.0],["2026-05-21",42.37,48.573,42.3,48.02,43074400.0],["2026-05-22",47.59,48.5,45.412,45.87,22215200.0],["2026-05-26",48.395,48.85,44.72,45.14,22554200.0],["2026-05-27",45.24,49.35,43.68,48.98,25807700.0],["2026-05-28",49.95,50.725,46.95,49.65,20470600.0],["2026-05-29",49.4,49.473,46.2,47.28,21832000.0],["2026-06-01",47.015,49.96,45.01,47.94,17487200.0],["2026-06-02",48.86,50.24,47.63,47.86,17269200.0],["2026-06-03",47.77,48.66,44.65,44.71,16325800.0],["2026-06-04",43.33,44.8,41.86,44.15,14487400.0],["2026-06-05",42.105,42.105,37.69,39.62,21846500.0],["2026-06-08",41.22,41.43,39.265,40.945,15600000.0],["2026-06-09",45.83,46.871,38.34,41.91,44142200.0],["2026-06-10",40.42,42.74,38.63,38.92,21263300.0],["2026-06-11",38.655,42.065,37.93,41.47,17088800.0],["2026-06-12",41.49,44.95,40.88,42.7,22661000.0],["2026-06-15",44.85,46.985,44.7,46.47,18805500.0],["2026-06-16",46.005,49.34,45.92,46.27,20750400.0],["2026-06-17",46.51,48.67,45.25,45.57,27044000.0],["2026-06-18",47.185,47.78,45.37,46.59,14554400.0],["2026-06-22",46.915,47.96,44.62,45.2,16311300.0],["2026-06-23",42.35,46.8,41.64,45.27,17212800.0],["2026-06-24",45.18,45.22,40.41,41.98,15648700.0],["2026-06-25",43.55,43.97,39.8,40.95,12988400.0],["2026-06-26",39.35,40.37,37.96,39.16,47908100.0],["2026-06-29",39.935,40.4,36.1,37.77,20066500.0],["2026-06-30",37.61,39.77,37.18,37.3,17984200.0],["2026-07-01",35.895,37.42,35.07,35.52,18655200.0],["2026-07-02",35.51,35.8,31.72,33.06,24641100.0],["2026-07-06",34.53,35.79,33.36,33.5,13840699.791036],["2026-07-07",32.23,33.2,30.24,30.71,15392427.025906],["2026-07-08",30.475,32.15,29.93,31.44,18241781.603776],["2026-07-09",32.95,33.555,31.67,32.29,16552351.289955],["2026-07-10",32.11,32.1999,30.594513,31.15,12400816.86684],["2026-07-13",30.282,31.0999,28.485,28.84,15139625.081706],["2026-07-14",29.655,30.1,27.6619,28.47,17146429.335192],["2026-07-15",28.55,29.31,27.24,29.03,19957157.50229],["2026-07-16",27.925,28.06,25.815,26.44,18408209.23765],["2026-07-17",25.365,26.23,24.03,25.79,23538926.918636],["2026-07-20",27.305,28.39,27.095,27.85,23366205.492065],["2026-07-21",28.66,30.81,28.66,30.05,23250155.872627],["2026-07-22",29.5,31.48,29.35,30.08,14421430.100858],["2026-07-23",29.085,31.22,29.085,29.89,13747898.307751],["2026-07-24",29.3,29.3899,26.835,27.19,20135227.230592],["2026-07-27",28.06,28.19,25.77,26.375,23191219.837709],["2026-07-28",26.81,27.25,25.41,26.62,40664354.898971],["2026-07-29",26.8,27.01,22.93,23.22,31416456.896997],["2026-07-30",25.48,28.56,25.34,27.97,25851995.376855],["2026-07-31",30,30.24,26.94,27.39,21939959.631088]]}