{"t":"BMBL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-11",76.0,79.6,70.0,70.31,43502700.0],["2021-02-12",75.71,84.8,71.51,75.46,21414200.0],["2021-02-16",79.15,79.6,70.378,78.89,13163000.0],["2021-02-17",76.78,78.698,75.0,77.32,3769600.0],["2021-02-18",75.45,76.4,73.63,74.0,3166400.0],["2021-02-19",75.01,75.7,70.19,71.75,5095500.0],["2021-02-22",71.054,72.44,64.81,67.2,8045300.0],["2021-02-23",65.0,66.99,61.62,65.47,4379800.0],["2021-02-24",65.58,70.44,61.9,68.5,3710900.0],["2021-02-25",67.58,70.33,61.17,63.98,3359100.0],["2021-02-26",64.61,70.88,64.512,67.31,2438100.0],["2021-03-01",68.51,74.75,67.5,74.51,3848100.0],["2021-03-02",73.0,73.76,67.52,67.87,1417200.0],["2021-03-03",67.5,68.354,61.38,62.01,2896000.0],["2021-03-04",62.0,64.35,58.577,59.64,3985600.0],["2021-03-05",60.61,62.29,57.53,61.65,3036800.0],["2021-03-08",59.43,63.47,57.55,60.5,1920700.0],["2021-03-09",62.49,63.93,61.3,63.3,1393100.0],["2021-03-10",65.3,65.5,61.04,62.91,2215100.0],["2021-03-11",71.1,76.49,67.1,69.76,8697600.0],["2021-03-12",67.67,72.2,63.0,69.26,2837400.0],["2021-03-15",69.44,74.8,69.12,73.47,2601500.0],["2021-03-16",74.01,74.58,69.77,73.0,1566000.0],["2021-03-17",71.09,72.92,69.36,72.67,2213600.0],["2021-03-18",70.25,71.18,65.58,66.19,2649700.0],["2021-03-19",67.593,69.23,65.08,68.16,2068500.0],["2021-03-22",68.07,69.45,66.89,68.37,903400.0],["2021-03-23",68.34,68.87,65.25,65.94,942600.0],["2021-03-24",66.01,66.801,62.555,62.68,973100.0],["2021-03-25",61.81,62.82,59.75,61.72,2097700.0],["2021-03-26",62.05,63.29,57.4,62.6,1690800.0],["2021-03-29",61.46,63.99,60.65,62.06,928600.0],["2021-03-30",61.8,62.042,59.25,59.4,1009700.0],["2021-03-31",59.65,63.04,59.42,62.38,1364300.0],["2021-04-01",63.2,64.43,60.12,61.48,2678500.0],["2021-04-05",61.94,64.78,61.865,63.99,2150900.0],["2021-04-06",63.52,63.98,61.6,63.33,803500.0],["2021-04-07",63.66,64.08,61.854,62.87,738500.0],["2021-04-08",63.862,64.71,62.36,63.02,866300.0],["2021-04-09",62.77,62.77,60.15,60.21,1731700.0],["2021-04-12",61.25,62.5,58.2,58.5,1535000.0],["2021-04-13",58.2,60.27,58.16,59.52,914500.0],["2021-04-14",60.178,62.2,58.72,60.08,1027600.0],["2021-04-15",60.41,61.25,59.15,60.29,867900.0],["2021-04-16",60.3,60.85,58.88,59.81,682900.0],["2021-04-19",59.34,60.25,57.87,59.0,1340200.0],["2021-04-20",58.55,58.76,55.1,55.87,1195400.0],["2021-04-21",55.85,57.66,54.89,57.55,992700.0],["2021-04-22",57.69,59.28,56.87,58.12,901000.0],["2021-04-23",58.2,59.89,58.11,58.96,637400.0],["2021-04-26",59.24,60.89,59.23,60.36,593200.0],["2021-04-27",60.29,60.54,58.81,59.22,1148700.0],["2021-04-28",58.713,62.9,58.713,62.6,1142700.0],["2021-04-29",62.89,63.0,59.27,60.83,711600.0],["2021-04-30",59.777,60.79,59.45,60.24,878500.0],["2021-05-03",60.44,60.89,58.13,58.25,1054500.0],["2021-05-04",57.385,57.75,54.78,55.27,1414600.0],["2021-05-05",57.06,58.41,55.76,56.15,1523200.0],["2021-05-06",56.15,56.72,54.83,55.71,1221800.0],["2021-05-07",55.88,58.35,55.23,57.99,944800.0],["2021-05-10",57.98,57.98,52.99,53.11,1614300.0],["2021-05-11",50.39,52.29,49.53,50.65,2625400.0],["2021-05-12",50.0,50.45,45.55,47.24,4892900.0],["2021-05-13",46.14,46.62,38.91,40.48,13260500.0],["2021-05-14",40.75,42.94,39.83,42.82,3093600.0],["2021-05-17",42.034,43.48,40.47,40.95,1476000.0],["2021-05-18",41.72,42.98,40.6,41.44,1526500.0],["2021-05-19",40.16,41.0,39.35,39.89,2282100.0],["2021-05-20",39.94,40.64,39.04,39.86,2995600.0],["2021-05-21",40.5,40.85,39.6,40.45,1303700.0],["2021-05-24",40.88,40.94,39.17,39.56,1734000.0],["2021-05-25",40.19,42.69,39.935,41.48,2041000.0],["2021-05-26",41.78,44.15,41.26,43.29,1792000.0],["2021-05-27",43.64,46.09,42.64,45.98,3631800.0],["2021-05-28",46.34,49.27,46.32,47.72,3085100.0],["2021-06-01",48.55,48.56,46.47,47.83,1672900.0],["2021-06-02",47.53,48.62,46.272,48.11,1444700.0],["2021-06-03",47.28,48.198,45.948,46.29,1392500.0],["2021-06-04",47.42,48.92,46.68,46.72,1758600.0],["2021-06-07",46.4,46.98,44.73,45.34,2898500.0],["2021-06-08",45.79,45.947,43.51,45.01,2351800.0],["2021-06-09",44.87,46.7,44.7,46.16,1355900.0],["2021-06-10",46.13,47.925,44.875,47.71,1556800.0],["2021-06-11",48.0,48.1,46.91,47.62,1230100.0],["2021-06-14",48.8,51.8,48.74,51.22,3139500.0],["2021-06-15",51.14,51.17,48.16,48.5,1527500.0],["2021-06-16",48.68,49.95,47.54,48.86,2010100.0],["2021-06-17",48.98,50.8,48.75,49.89,1270400.0],["2021-06-18",49.21,50.87,49.0,50.24,5195900.0],["2021-06-21",50.925,53.75,50.08,53.22,2326900.0],["2021-06-22",53.22,54.85,52.94,54.41,2152400.0],["2021-06-23",54.64,55.36,52.97,55.19,1403700.0],["2021-06-24",55.77,58.11,55.664,57.93,1802700.0],["2021-06-25",58.5,60.34,57.41,58.7,2540600.0],["2021-06-28",59.102,59.94,55.92,57.01,2025800.0],["2021-06-29",56.79,57.423,55.76,56.72,1190700.0],["2021-06-30",56.52,58.055,55.76,57.6,1286200.0],["2021-07-01",57.53,58.64,56.48,57.01,2926900.0],["2021-07-02",57.4,57.63,55.37,55.4,1111600.0],["2021-07-06",56.0,56.43,54.56,55.45,1194700.0],["2021-07-07",55.29,55.67,51.38,51.71,1593800.0],["2021-07-08",49.81,51.47,48.9,50.29,1704700.0],["2021-07-09",52.21,53.3,51.1,53.3,1169300.0],["2021-07-12",52.94,53.87,52.4,52.92,955100.0],["2021-07-13",52.78,53.485,51.58,52.09,950800.0],["2021-07-14",52.58,52.9,48.75,48.98,1136500.0],["2021-07-15",49.11,50.59,48.16,49.55,1222100.0],["2021-07-16",50.47,50.49,48.64,48.76,1009600.0],["2021-07-19",47.38,47.795,45.65,46.26,1342300.0],["2021-07-20",46.85,47.11,45.41,46.59,1570200.0],["2021-07-21",46.58,49.21,46.25,49.02,1090800.0],["2021-07-22",49.05,53.09,48.925,52.52,4420000.0],["2021-07-23",53.14,53.28,50.44,51.76,1833800.0],["2021-07-26",52.08,52.9,50.46,50.62,1137200.0],["2021-07-27",50.51,50.86,48.3,49.26,1423200.0],["2021-07-28",49.984,52.63,49.75,52.52,955900.0],["2021-07-29",52.58,52.645,51.33,51.61,746500.0],["2021-07-30",51.0,52.48,50.61,50.88,637200.0],["2021-08-02",50.95,51.37,50.1,50.21,788300.0],["2021-08-03",50.32,50.33,47.47,48.12,1339300.0],["2021-08-04",48.0,48.63,46.94,47.51,815500.0],["2021-08-05",47.48,48.77,47.2,47.98,957200.0],["2021-08-06",48.01,49.18,48.01,48.78,779400.0],["2021-08-09",49.07,49.42,46.7,48.07,1222000.0],["2021-08-10",49.1,49.75,46.5,46.63,1379800.0],["2021-08-11",47.03,48.95,46.241,47.67,3159100.0],["2021-08-12",47.4,52.0,44.24,50.83,6779300.0],["2021-08-13",50.94,51.41,48.12,49.57,2523800.0],["2021-08-16",48.92,49.85,47.12,49.46,1432000.0],["2021-08-17",48.0,49.44,46.15,46.46,2271300.0],["2021-08-18",47.23,51.35,46.75,51.01,1956200.0],["2021-08-19",50.09,52.37,48.75,49.14,3124400.0],["2021-08-20",49.1,49.82,47.74,48.29,984800.0],["2021-08-23",48.66,51.465,48.51,51.35,1202300.0],["2021-08-24",51.8,53.966,51.8,53.86,1133700.0],["2021-08-25",53.91,55.2,53.42,53.79,1159900.0],["2021-08-26",53.54,54.27,51.35,53.06,974300.0],["2021-08-27",53.31,55.378,53.08,55.19,1079800.0],["2021-08-30",55.6,56.48,53.63,55.5,1140100.0],["2021-08-31",55.62,55.85,54.11,54.5,1023200.0],["2021-09-01",54.5,55.68,54.11,55.29,1640100.0],["2021-09-02",55.49,58.24,55.49,57.73,1446900.0],["2021-09-03",57.9,60.0,57.11,59.94,1410300.0],["2021-09-07",60.0,60.87,57.27,57.77,1351300.0],["2021-09-08",55.75,57.765,55.0,55.84,2273700.0],["2021-09-09",55.62,57.55,54.65,55.68,1628800.0],["2021-09-10",54.05,61.05,52.58,58.2,19651500.0],["2021-09-13",57.28,57.36,54.14,54.65,3618100.0],["2021-09-14",54.2,54.57,51.92,52.31,3096800.0],["2021-09-15",52.31,55.01,52.31,54.45,1891000.0],["2021-09-16",53.91,54.89,52.9,54.89,1410400.0],["2021-09-17",55.29,55.43,52.86,53.97,3865900.0],["2021-09-20",51.79,54.02,51.3,51.98,1714600.0],["2021-09-21",52.939,54.18,51.23,53.3,2046500.0],["2021-09-22",53.75,55.59,53.645,55.54,1901900.0],["2021-09-23",55.83,56.723,54.54,55.31,929800.0],["2021-09-24",55.003,55.29,52.74,53.5,3327700.0],["2021-09-27",53.41,54.95,53.09,53.97,1153500.0],["2021-09-28",53.17,53.58,50.45,51.2,1888400.0],["2021-09-29",51.42,51.7,49.63,49.88,832700.0],["2021-09-30",49.9,50.42,49.29,49.98,1527700.0],["2021-10-01",50.5,51.18,49.36,51.09,1229200.0],["2021-10-04",50.5,50.53,47.8,48.27,1492900.0],["2021-10-05",48.65,50.14,48.33,49.25,729400.0],["2021-10-06",48.42,49.7,48.15,48.85,741100.0],["2021-10-07",49.46,51.74,49.34,50.7,1143300.0],["2021-10-08",50.75,51.23,48.92,49.01,749000.0],["2021-10-11",48.74,49.29,47.85,48.89,698300.0],["2021-10-12",49.4,50.93,48.92,50.25,1144200.0],["2021-10-13",50.33,52.71,50.0,51.92,1998600.0],["2021-10-14",53.05,54.48,52.27,53.03,1313900.0],["2021-10-15",53.692,53.692,51.23,52.18,703600.0],["2021-10-18",50.915,52.74,50.83,50.97,705100.0],["2021-10-19",51.23,52.38,50.63,51.52,858600.0],["2021-10-20",51.78,53.88,51.67,52.34,696000.0],["2021-10-21",52.0,60.5,50.91,56.26,5202700.0],["2021-10-22",54.53,56.37,53.54,55.48,979100.0],["2021-10-25",55.64,57.19,55.17,56.6,756800.0],["2021-10-26",56.65,56.8,54.63,55.14,488400.0],["2021-10-27",54.91,56.22,54.11,54.21,450200.0],["2021-10-28",54.25,55.365,53.55,54.11,679700.0],["2021-10-29",54.0,54.76,52.15,52.52,1093500.0],["2021-11-01",52.55,53.28,51.12,51.47,1214500.0],["2021-11-02",51.5,51.5,49.35,49.56,1689000.0],["2021-11-03",49.47,52.88,49.4,52.0,2204100.0],["2021-11-04",52.26,52.55,51.4,51.7,1169600.0],["2021-11-05",52.13,52.73,51.2,52.0,1054600.0],["2021-11-08",52.23,53.17,51.731,52.25,979600.0],["2021-11-09",52.01,52.6,50.53,50.84,969400.0],["2021-11-10",50.22,50.64,46.75,47.75,2376600.0],["2021-11-11",39.71,41.8,37.8,38.56,12753400.0],["2021-11-12",39.0,39.0,35.9,36.55,6581800.0],["2021-11-15",36.9,39.21,36.8,38.47,4215400.0],["2021-11-16",38.3,38.9,37.92,38.41,1958400.0],["2021-11-17",38.5,39.41,37.91,38.23,2275500.0],["2021-11-18",38.25,38.31,36.8,37.97,2400800.0],["2021-11-19",37.91,38.09,36.105,36.38,1543000.0],["2021-11-22",36.84,36.84,33.63,34.3,2087000.0],["2021-11-23",35.1,35.55,33.5,34.39,2138900.0],["2021-11-24",33.8,34.95,33.286,34.38,989000.0],["2021-11-26",33.54,34.27,33.34,33.83,850900.0],["2021-11-29",35.92,35.92,34.107,35.03,1847100.0],["2021-11-30",34.94,35.45,33.06,34.26,2547500.0],["2021-12-01",34.7,35.95,32.0,32.08,1928400.0],["2021-12-02",32.33,33.23,31.9,32.29,1212500.0],["2021-12-03",32.47,32.6,30.1,31.74,1710600.0],["2021-12-06",31.43,33.5,30.5,33.25,1464000.0],["2021-12-07",35.75,37.66,35.73,36.48,4750900.0],["2021-12-08",36.49,38.64,36.01,37.62,2112900.0],["2021-12-09",37.22,38.65,36.06,36.65,1938200.0],["2021-12-10",36.81,37.67,35.95,36.27,1905700.0],["2021-12-13",36.21,36.21,34.35,34.99,2119800.0],["2021-12-14",34.41,35.59,34.0,35.31,1381500.0],["2021-12-15",35.24,35.52,33.51,35.17,1880000.0],["2021-12-16",35.65,35.89,33.15,33.81,1144800.0],["2021-12-17",33.48,33.697,31.91,32.85,3250700.0],["2021-12-20",32.15,32.99,31.39,31.93,1443500.0],["2021-12-21",32.5,34.96,32.2,34.63,1866900.0],["2021-12-22",34.14,34.976,33.39,34.58,849600.0],["2021-12-23",34.31,35.47,33.915,34.87,790000.0],["2021-12-27",34.8,35.11,33.46,33.86,1160500.0],["2021-12-28",33.52,34.67,32.95,33.39,869500.0],["2021-12-29",33.45,33.49,32.13,32.66,896500.0],["2021-12-30",32.66,34.5,32.64,33.9,967100.0],["2021-12-31",33.74,34.94,33.4,33.86,986900.0],["2022-01-03",34.17,35.764,33.35,35.13,967900.0],["2022-01-04",35.52,35.52,32.47,33.6,1582200.0],["2022-01-05",33.28,33.85,31.5,32.02,1603600.0],["2022-01-06",31.57,32.84,31.07,31.6,1424700.0],["2022-01-07",31.55,32.66,30.52,31.47,1634700.0],["2022-01-10",30.73,32.23,29.6,32.19,1530500.0],["2022-01-11",32.23,33.965,31.85,33.12,1105100.0],["2022-01-12",33.98,33.99,32.41,32.69,673000.0],["2022-01-13",34.656,34.97,32.095,32.59,2063500.0],["2022-01-14",32.19,33.54,32.15,33.25,1656400.0],["2022-01-18",32.93,32.932,30.51,30.75,1855100.0],["2022-01-19",31.05,32.172,30.98,31.14,1239700.0],["2022-01-20",31.49,32.66,30.62,30.75,1576000.0],["2022-01-21",30.51,31.586,29.5,30.0,1652300.0],["2022-01-24",28.92,29.6,26.42,29.45,2492400.0],["2022-01-25",28.28,29.396,27.57,28.65,1266000.0],["2022-01-26",29.48,30.79,28.34,28.99,2311600.0],["2022-01-27",29.72,29.945,26.56,26.78,2610600.0],["2022-01-28",27.34,28.02,25.9,27.96,2096000.0],["2022-01-31",27.93,30.07,27.57,29.51,2184500.0],["2022-02-01",29.92,30.61,29.03,30.31,4323600.0],["2022-02-02",30.18,30.99,29.8,29.82,2713400.0],["2022-02-03",28.81,29.41,27.1,27.32,2197800.0],["2022-02-04",27.23,28.14,26.3,27.66,1633400.0],["2022-02-07",28.06,29.01,27.34,27.5,1139300.0],["2022-02-08",27.5,27.81,26.77,27.28,2407800.0],["2022-02-09",27.59,29.735,27.47,29.59,3467700.0],["2022-02-10",28.88,30.37,28.71,29.48,1252900.0],["2022-02-11",29.61,30.08,27.7,28.1,1035200.0],["2022-02-14",27.99,29.33,27.64,28.07,880200.0],["2022-02-15",28.683,29.14,28.2,29.03,766400.0],["2022-02-16",28.89,29.015,28.0,28.8,994700.0],["2022-02-17",28.38,28.55,26.57,26.64,1161000.0],["2022-02-18",26.36,26.783,24.88,25.19,1717900.0],["2022-02-22",24.77,25.18,24.0,24.52,1399700.0],["2022-02-23",24.71,25.35,24.12,24.22,1506900.0],["2022-02-24",22.56,25.74,22.44,25.44,2403100.0],["2022-02-25",25.71,26.52,24.885,26.38,1078700.0],["2022-02-28",25.91,26.668,25.38,25.63,1557700.0],["2022-03-01",25.42,25.655,23.22,23.35,2005900.0],["2022-03-02",23.43,23.85,21.96,23.12,1846700.0],["2022-03-03",23.24,23.24,19.25,19.48,6084500.0],["2022-03-04",19.43,19.51,17.23,18.08,5249400.0],["2022-03-07",18.05,18.58,15.921,16.23,7859300.0],["2022-03-08",16.44,17.131,15.41,16.66,11772900.0],["2022-03-09",22.0,24.75,21.98,23.64,38247000.0],["2022-03-10",22.93,25.34,22.78,23.24,11153400.0],["2022-03-11",23.37,23.72,21.082,21.63,6467700.0],["2022-03-14",21.12,22.37,20.6,21.03,5244100.0],["2022-03-15",21.23,23.16,21.0,22.73,4918600.0],["2022-03-16",23.29,25.84,23.06,25.56,5177200.0],["2022-03-17",25.08,29.13,24.97,29.0,5841300.0],["2022-03-18",28.54,29.51,27.95,28.95,3823100.0],["2022-03-21",29.08,29.84,28.22,28.94,2692800.0],["2022-03-22",29.136,29.95,28.36,28.58,2784700.0],["2022-03-23",28.07,29.75,27.651,28.31,2426200.0],["2022-03-24",29.26,30.47,27.11,28.9,2754800.0],["2022-03-25",28.74,29.09,27.68,28.17,1120200.0],["2022-03-28",28.02,29.23,27.61,28.99,1335800.0],["2022-03-29",29.39,30.33,28.76,29.08,2126400.0],["2022-03-30",28.74,29.78,28.53,29.2,1475900.0],["2022-03-31",29.15,29.7,28.7,28.98,1449500.0],["2022-04-01",29.5,29.78,27.55,27.95,1654200.0],["2022-04-04",28.5,30.22,28.36,29.53,1914400.0],["2022-04-05",29.32,29.48,27.66,28.05,1398100.0],["2022-04-06",27.205,27.58,26.03,27.17,1755700.0],["2022-04-07",26.86,27.68,25.78,26.67,1880500.0],["2022-04-08",26.3,26.73,25.697,25.78,1034000.0],["2022-04-11",25.24,26.2,24.901,25.54,2246100.0],["2022-04-12",26.47,26.679,25.02,25.39,1421500.0],["2022-04-13",25.54,26.985,25.38,26.66,1332400.0],["2022-04-14",26.76,26.87,25.82,25.91,1199800.0],["2022-04-18",25.89,25.9,24.47,25.63,1206000.0],["2022-04-19",25.56,27.93,25.485,27.19,1932100.0],["2022-04-20",27.3,27.3,25.69,25.82,1939100.0],["2022-04-21",26.56,27.18,24.19,24.37,1896800.0],["2022-04-22",24.17,24.59,23.08,23.45,2187800.0],["2022-04-25",23.1,24.94,22.78,24.59,2249400.0],["2022-04-26",24.68,24.91,23.17,23.78,3042000.0],["2022-04-27",23.397,24.32,22.81,23.22,1690000.0],["2022-04-28",23.73,25.26,22.851,25.23,1879700.0],["2022-04-29",24.98,25.58,23.92,23.99,1436000.0],["2022-05-02",23.97,25.77,23.77,25.71,2548400.0],["2022-05-03",25.48,26.0,24.04,24.5,2326000.0],["2022-05-04",24.11,25.51,22.08,25.46,2883900.0],["2022-05-05",24.92,25.0,22.3,23.74,2577100.0],["2022-05-06",23.36,23.36,21.168,21.91,3203800.0],["2022-05-09",21.06,21.55,19.435,19.66,2529800.0],["2022-05-10",20.29,20.89,17.73,19.23,3536500.0],["2022-05-11",18.77,19.935,17.62,17.63,4981900.0],["2022-05-12",19.19,24.21,18.81,22.36,14575900.0],["2022-05-13",22.75,26.11,22.74,25.54,6082600.0],["2022-05-16",24.82,26.9,24.57,25.81,3430200.0],["2022-05-17",26.11,27.58,25.79,27.54,2566800.0],["2022-05-18",26.85,27.8,26.11,26.5,3118600.0],["2022-05-19",26.25,29.1,26.25,28.32,2330400.0],["2022-05-20",29.0,29.58,26.97,28.17,2355600.0],["2022-05-23",28.15,28.39,26.72,27.54,1767600.0],["2022-05-24",26.9,26.9,25.18,26.52,2144700.0],["2022-05-25",26.32,28.13,25.94,27.67,1752900.0],["2022-05-26",27.67,28.82,27.425,28.69,1546500.0],["2022-05-27",29.13,29.63,28.22,28.99,1456500.0],["2022-05-31",29.11,29.53,27.81,28.5,1631400.0],["2022-06-01",29.11,29.62,27.76,28.51,2181700.0],["2022-06-02",28.34,31.57,28.25,31.46,2537900.0],["2022-06-03",30.79,32.08,30.24,30.42,1920700.0],["2022-06-06",31.53,32.82,30.12,32.46,2705500.0],["2022-06-07",31.95,33.14,31.835,33.06,2768600.0],["2022-06-08",33.16,34.435,32.74,32.87,2018300.0],["2022-06-09",32.29,32.96,30.82,31.05,2100000.0],["2022-06-10",30.11,31.32,29.82,30.36,1584600.0],["2022-06-13",29.12,30.33,28.18,28.69,2045700.0],["2022-06-14",28.81,30.1,28.49,29.62,1576300.0],["2022-06-15",30.13,32.5,30.044,31.61,2290000.0],["2022-06-16",30.5,31.1,29.41,29.43,2978300.0],["2022-06-17",29.98,30.195,26.291,27.93,6169800.0],["2022-06-21",28.88,31.92,28.8,29.77,2837900.0],["2022-06-22",28.82,30.33,28.5,29.46,1564600.0],["2022-06-23",29.86,31.8,29.44,31.77,2139000.0],["2022-06-24",32.32,33.28,31.01,31.98,15237300.0],["2022-06-27",32.0,32.195,30.049,31.14,3124500.0],["2022-06-28",31.32,31.55,29.19,29.79,2029000.0],["2022-06-29",29.78,29.85,27.9,28.37,1889100.0],["2022-06-30",27.84,28.84,27.13,28.15,2200700.0],["2022-07-01",28.3,29.76,28.3,29.36,1542900.0],["2022-07-05",28.82,32.7,28.391,32.35,2309000.0],["2022-07-06",32.64,34.475,31.52,33.52,3528000.0],["2022-07-07",33.65,34.675,33.2,34.37,1813500.0],["2022-07-08",33.69,34.5,33.27,34.16,2341800.0],["2022-07-11",34.04,34.99,32.93,33.61,2094700.0],["2022-07-12",33.62,34.7,32.56,33.84,1156400.0],["2022-07-13",32.76,34.0,32.0,32.76,1724400.0],["2022-07-14",32.55,32.87,31.62,32.2,1282100.0],["2022-07-15",32.78,33.3,31.7,33.08,1238100.0],["2022-07-18",34.1,34.5,31.6,31.72,2049900.0],["2022-07-19",32.36,33.39,31.92,32.43,2712900.0],["2022-07-20",32.77,35.24,32.594,34.83,2591800.0],["2022-07-21",34.6,35.9,34.57,35.5,1860600.0],["2022-07-22",35.73,36.55,33.57,33.88,2341200.0],["2022-07-25",33.59,33.94,32.63,33.74,1029100.0],["2022-07-26",33.61,33.8,32.2,32.77,1110900.0],["2022-07-27",33.58,35.42,33.4,34.99,1835500.0],["2022-07-28",34.95,37.84,34.42,37.6,2836100.0],["2022-07-29",37.1,38.99,36.76,37.92,2982200.0],["2022-08-01",36.53,37.2,35.33,35.94,2624100.0],["2022-08-02",35.38,36.58,35.25,36.0,2540700.0],["2022-08-03",34.25,36.38,33.32,35.59,4700100.0],["2022-08-04",35.9,36.26,34.98,35.81,2024100.0],["2022-08-05",34.92,37.65,34.5,37.56,1876500.0],["2022-08-08",37.95,39.33,37.21,37.39,2278100.0],["2022-08-09",36.84,36.95,35.0,35.08,1831300.0],["2022-08-10",36.67,36.79,34.21,34.49,5301700.0],["2022-08-11",32.97,35.27,31.16,31.52,7538700.0],["2022-08-12",32.09,32.8,31.15,31.38,2531800.0],["2022-08-15",31.09,33.95,30.92,33.71,2443500.0],["2022-08-16",33.73,33.73,31.67,32.88,1531300.0],["2022-08-17",32.15,32.3,31.16,31.61,1151100.0],["2022-08-18",31.61,31.63,30.75,31.42,1280500.0],["2022-08-19",30.37,30.7,27.625,28.26,3708800.0],["2022-08-22",27.68,27.68,25.71,25.89,3943400.0],["2022-08-23",25.71,27.29,25.71,26.44,2461800.0],["2022-08-24",26.31,27.53,26.28,27.22,1288800.0],["2022-08-25",27.57,27.97,27.12,27.84,1128800.0],["2022-08-26",27.64,28.16,26.48,26.69,1372400.0],["2022-08-29",26.36,27.16,25.84,25.98,1354000.0],["2022-08-30",26.18,26.315,25.02,25.39,1377600.0],["2022-08-31",26.02,26.226,25.04,25.05,1034200.0],["2022-09-01",24.603,25.09,24.07,25.0,1986600.0],["2022-09-02",25.42,25.52,24.2,24.65,1540300.0],["2022-09-06",24.8,24.835,23.71,24.21,1421500.0],["2022-09-07",23.99,25.62,23.775,25.46,2484700.0],["2022-09-08",24.81,25.54,24.58,25.07,1482300.0],["2022-09-09",25.29,27.595,25.1,27.49,3834000.0],["2022-09-12",27.68,28.57,27.42,27.99,2218200.0],["2022-09-13",26.36,26.815,25.42,25.47,1477200.0],["2022-09-14",25.57,25.71,24.93,25.69,923700.0],["2022-09-15",25.835,26.69,24.75,25.21,2567000.0],["2022-09-16",24.65,24.74,23.24,23.56,2911900.0],["2022-09-19",23.4,23.97,22.7,23.52,1833600.0],["2022-09-20",23.03,23.35,22.22,22.28,1702600.0],["2022-09-21",22.56,23.36,22.02,22.09,1533900.0],["2022-09-22",21.91,22.2,21.23,21.6,1751800.0],["2022-09-23",21.295,21.51,20.71,21.23,1494100.0],["2022-09-26",21.14,21.85,20.6,20.76,1589000.0],["2022-09-27",21.09,21.53,20.49,21.22,1525600.0],["2022-09-28",21.33,22.395,21.22,22.17,1207900.0],["2022-09-29",21.42,21.95,20.96,21.9,1221000.0],["2022-09-30",21.83,22.43,21.41,21.49,1564200.0],["2022-10-03",21.62,22.45,20.99,22.41,1990800.0],["2022-10-04",23.34,24.749,23.25,24.21,2427000.0],["2022-10-05",23.6,24.65,23.59,24.33,1692600.0],["2022-10-06",24.18,25.03,23.61,24.9,1613900.0],["2022-10-07",24.18,24.29,23.314,23.58,1397100.0],["2022-10-10",23.59,24.08,23.06,23.83,1413000.0],["2022-10-11",23.75,23.89,22.3,23.21,1400100.0],["2022-10-12",23.18,23.42,22.36,23.17,1098100.0],["2022-10-13",22.01,23.67,21.66,23.09,1232300.0],["2022-10-14",23.49,23.9,21.03,21.14,1683300.0],["2022-10-17",22.13,22.98,22.07,22.7,1607500.0],["2022-10-18",23.61,24.2,21.9,22.46,3107800.0],["2022-10-19",22.11,22.17,20.37,21.23,2664700.0],["2022-10-20",21.38,22.7,21.375,21.59,1586900.0],["2022-10-21",21.34,22.1,20.75,21.95,1121900.0],["2022-10-24",22.0,22.2,21.01,22.05,968400.0],["2022-10-25",22.455,24.33,22.38,24.18,1608400.0],["2022-10-26",23.27,24.185,22.92,23.49,1387300.0],["2022-10-27",23.58,24.805,23.2,24.27,1603000.0],["2022-10-28",24.03,25.575,23.54,25.5,2006500.0],["2022-10-31",25.03,25.625,24.785,25.4,1953900.0],["2022-11-01",26.21,26.9,24.97,25.09,2250600.0],["2022-11-02",26.09,26.09,22.89,23.06,2050500.0],["2022-11-03",22.6,23.52,22.3,23.01,1612800.0],["2022-11-04",23.71,23.71,22.24,22.75,1700500.0],["2022-11-07",22.97,23.325,21.53,22.23,2412700.0],["2022-11-08",22.39,22.51,20.72,21.95,1964800.0],["2022-11-09",21.55,21.75,20.42,20.93,3887100.0],["2022-11-10",20.38,23.95,19.91,23.03,8267700.0],["2022-11-11",23.09,25.615,22.62,25.46,2557800.0],["2022-11-14",25.4,26.66,24.795,24.96,2304100.0],["2022-11-15",26.17,26.68,24.93,25.68,2068500.0],["2022-11-16",25.04,25.31,23.48,24.18,1343500.0],["2022-11-17",23.45,23.96,23.2,23.48,1703300.0],["2022-11-18",24.06,24.2,22.56,23.11,1649200.0],["2022-11-21",22.66,22.8,21.82,22.19,1462800.0],["2022-11-22",22.19,22.33,21.15,21.99,1281300.0],["2022-11-23",21.86,22.73,21.8,22.54,696700.0],["2022-11-25",22.43,22.44,21.97,22.05,316700.0],["2022-11-28",21.71,22.465,21.71,22.39,1052200.0],["2022-11-29",22.58,23.48,22.09,22.4,1284200.0],["2022-11-30",22.49,24.44,22.38,24.36,1297100.0],["2022-12-01",24.26,24.91,23.881,24.52,1738500.0],["2022-12-02",23.81,24.94,23.51,24.8,1429400.0],["2022-12-05",24.75,25.89,24.48,24.52,2409400.0],["2022-12-06",24.61,24.77,22.59,22.83,2112600.0],["2022-12-07",22.56,23.36,22.27,23.32,1854600.0],["2022-12-08",23.37,24.53,22.87,23.31,1317900.0],["2022-12-09",22.98,24.27,22.59,23.43,1480700.0],["2022-12-12",23.36,24.0,23.14,23.48,1820200.0],["2022-12-13",25.05,25.5,22.94,23.76,6802200.0],["2022-12-14",23.7,24.485,23.28,23.66,1629000.0],["2022-12-15",23.0,23.35,22.634,23.02,1188000.0],["2022-12-16",22.74,23.52,22.6,23.02,2102200.0],["2022-12-19",22.93,22.93,21.77,21.93,1553800.0],["2022-12-20",21.53,22.455,21.11,22.08,1250500.0],["2022-12-21",22.25,22.52,21.681,21.83,1082200.0],["2022-12-22",21.36,21.39,20.705,21.03,1122900.0],["2022-12-23",20.93,21.17,20.41,20.94,1084200.0],["2022-12-27",20.66,20.8,20.13,20.58,926700.0],["2022-12-28",20.42,20.565,19.732,19.87,1227400.0],["2022-12-29",20.21,20.875,19.93,20.77,1107500.0],["2022-12-30",20.205,21.12,20.2,21.05,1179700.0],["2023-01-03",21.5,21.95,20.12,20.44,1180200.0],["2023-01-04",20.61,21.035,20.36,20.5,1636100.0],["2023-01-05",20.18,20.31,19.62,19.65,1528500.0],["2023-01-06",19.73,19.84,18.82,19.49,2390200.0],["2023-01-09",20.1,21.05,19.7,20.06,3145600.0],["2023-01-10",21.315,21.64,20.442,21.53,4977000.0],["2023-01-11",21.66,23.42,21.54,23.28,2609500.0],["2023-01-12",23.46,24.01,22.87,23.76,1838700.0],["2023-01-13",23.43,23.53,22.31,23.08,1863500.0],["2023-01-17",23.06,23.87,23.04,23.68,1484500.0],["2023-01-18",24.02,24.32,23.352,23.54,1539600.0],["2023-01-19",23.34,23.69,22.88,23.4,1279700.0],["2023-01-20",23.75,24.17,23.24,24.01,1458500.0],["2023-01-23",24.29,24.49,24.01,24.33,1235600.0],["2023-01-24",24.26,24.83,24.14,24.43,1425500.0],["2023-01-25",24.01,24.34,23.35,24.3,1035500.0],["2023-01-26",24.95,25.15,23.93,24.52,1426800.0],["2023-01-27",24.59,26.815,24.43,26.49,2907400.0],["2023-01-30",26.22,26.703,25.23,25.71,1568400.0],["2023-01-31",25.76,26.54,25.71,25.75,2049400.0],["2023-02-01",25.195,26.61,24.7,26.21,2664400.0],["2023-02-02",27.3,27.92,26.75,27.86,3626100.0],["2023-02-03",26.76,27.63,26.38,26.85,1387700.0],["2023-02-06",26.36,27.162,26.29,26.79,1171200.0],["2023-02-07",26.65,27.27,26.105,27.09,1282100.0],["2023-02-08",27.28,27.28,26.01,26.39,776200.0],["2023-02-09",26.85,26.95,25.33,25.54,970000.0],["2023-02-10",25.16,25.275,24.21,24.32,1307300.0],["2023-02-13",24.25,24.89,23.89,24.34,2507500.0],["2023-02-14",24.1,24.56,23.25,23.37,3148300.0],["2023-02-15",23.27,23.97,21.58,23.49,5306600.0],["2023-02-16",22.87,23.53,22.42,22.91,2084700.0],["2023-02-17",22.61,22.82,22.06,22.74,2062400.0],["2023-02-21",22.13,22.78,21.88,22.52,2788000.0],["2023-02-22",22.65,24.015,22.57,23.34,4682700.0],["2023-02-23",23.64,25.74,23.43,25.09,5211500.0],["2023-02-24",24.315,24.65,23.2,23.52,2746800.0],["2023-02-27",23.65,24.19,23.26,23.63,2005100.0],["2023-02-28",23.49,24.6,23.49,24.18,2337300.0],["2023-03-01",24.29,24.54,23.88,24.375,1275800.0],["2023-03-02",23.91,24.62,23.69,24.54,1031900.0],["2023-03-03",22.88,22.89,21.99,22.38,12321800.0],["2023-03-06",22.3,22.625,21.32,21.42,6322100.0],["2023-03-07",21.42,21.73,20.17,20.69,4162900.0],["2023-03-08",20.4,21.11,20.33,20.88,2841300.0],["2023-03-09",20.69,20.99,19.13,19.38,6783200.0],["2023-03-10",19.15,19.67,18.53,19.52,3364200.0],["2023-03-13",19.25,20.27,18.92,19.63,2666100.0],["2023-03-14",20.15,20.57,19.46,19.68,2760900.0],["2023-03-15",19.45,19.945,19.17,19.83,1718800.0],["2023-03-16",19.77,19.84,19.22,19.37,2599000.0],["2023-03-17",19.69,20.28,19.56,19.93,3033500.0],["2023-03-20",19.81,20.0,19.31,19.63,1724600.0],["2023-03-21",19.87,20.355,19.655,20.18,1756400.0],["2023-03-22",20.09,20.99,19.91,20.08,2656200.0],["2023-03-23",20.34,20.44,18.88,19.15,4649600.0],["2023-03-24",19.05,19.275,18.59,18.86,1921200.0],["2023-03-27",18.97,19.87,18.788,19.74,2748900.0],["2023-03-28",19.71,20.04,19.53,19.88,2136700.0],["2023-03-29",20.03,20.33,19.66,20.1,2807900.0],["2023-03-30",20.37,20.375,18.81,19.27,2899500.0],["2023-03-31",19.43,19.89,19.27,19.55,1657000.0],["2023-04-03",19.41,19.77,19.21,19.74,1589600.0],["2023-04-04",19.73,19.73,18.77,18.8,2687200.0],["2023-04-05",18.75,18.75,17.72,18.62,2320100.0],["2023-04-06",18.59,18.83,18.29,18.6,1450200.0],["2023-04-10",18.3,18.685,18.135,18.67,1730100.0],["2023-04-11",18.99,19.02,18.29,18.55,2192500.0],["2023-04-12",18.8,18.8,17.175,17.21,3738500.0],["2023-04-13",17.44,17.85,17.255,17.58,2257600.0],["2023-04-14",17.48,17.59,16.96,17.02,1999300.0],["2023-04-17",17.03,17.575,16.96,17.47,1865300.0],["2023-04-18",17.57,17.57,17.06,17.39,1281000.0],["2023-04-19",17.1,17.64,17.0,17.59,1304700.0],["2023-04-20",17.3,17.55,17.08,17.27,1324600.0],["2023-04-21",17.29,17.62,17.105,17.58,1989700.0],["2023-04-24",17.61,17.97,17.26,17.6,2449400.0],["2023-04-25",17.26,17.39,16.85,16.86,1549400.0],["2023-04-26",17.09,17.22,16.74,16.8,1835400.0],["2023-04-27",17.01,17.67,16.96,17.6,2124900.0],["2023-04-28",17.44,18.29,17.255,18.21,2889800.0],["2023-05-01",18.08,18.49,17.465,17.76,2643000.0],["2023-05-02",17.79,17.79,17.085,17.24,2451900.0],["2023-05-03",17.35,18.2,17.34,17.72,3137100.0],["2023-05-04",17.67,17.925,17.54,17.64,2889700.0],["2023-05-05",19.0,20.18,17.35,17.52,6078200.0],["2023-05-08",17.52,18.4,17.17,17.34,3155300.0],["2023-05-09",17.11,18.0,16.92,16.97,2472300.0],["2023-05-10",17.33,17.82,17.06,17.31,2266700.0],["2023-05-11",17.29,17.48,16.74,16.75,2172700.0],["2023-05-12",16.73,16.76,15.88,15.99,3070500.0],["2023-05-15",16.02,16.97,15.89,16.86,2405000.0],["2023-05-16",16.73,16.97,16.23,16.375,1735200.0],["2023-05-17",16.44,17.13,16.24,16.85,1756100.0],["2023-05-18",16.84,16.955,16.425,16.75,1563100.0],["2023-05-19",16.89,16.89,16.12,16.14,2052100.0],["2023-05-22",16.16,17.185,16.16,17.17,2226400.0],["2023-05-23",17.05,18.0,17.05,17.81,2770100.0],["2023-05-24",17.64,17.705,17.005,17.14,2316800.0],["2023-05-25",17.11,17.24,16.47,16.73,2068200.0],["2023-05-26",16.89,17.36,16.77,17.13,1355700.0],["2023-05-30",17.315,17.44,16.188,16.295,2898000.0],["2023-05-31",15.87,16.24,14.735,15.3,9303300.0],["2023-06-01",15.3,16.22,15.13,16.1,4104700.0],["2023-06-02",16.31,16.57,16.0,16.55,2437100.0],["2023-06-05",16.47,16.59,16.015,16.16,2712700.0],["2023-06-06",16.19,17.14,16.17,17.12,2389100.0],["2023-06-07",17.3,17.84,16.925,17.35,3770500.0],["2023-06-08",17.37,17.47,16.69,16.86,2541000.0],["2023-06-09",16.97,17.21,16.74,16.94,2375200.0],["2023-06-12",17.0,17.6,16.92,17.28,1640900.0],["2023-06-13",17.56,17.84,17.41,17.54,3321200.0],["2023-06-14",17.43,17.78,17.2,17.63,3264900.0],["2023-06-15",17.41,18.049,17.36,17.93,1757000.0],["2023-06-16",18.09,18.09,17.71,17.88,2649000.0],["2023-06-20",17.6,17.975,17.41,17.89,1814200.0],["2023-06-21",17.73,17.85,17.39,17.5,2404100.0],["2023-06-22",17.26,17.38,16.8,17.27,2209500.0],["2023-06-23",16.99,17.215,16.84,17.18,2042800.0],["2023-06-26",17.23,17.37,16.64,16.68,2322600.0],["2023-06-27",16.58,16.97,16.34,16.81,3475100.0],["2023-06-28",16.79,16.9,16.52,16.63,2627100.0],["2023-06-29",16.49,16.93,16.45,16.77,1647400.0],["2023-06-30",17.04,17.04,16.625,16.78,1458400.0],["2023-07-03",16.81,17.235,16.805,17.17,1010700.0],["2023-07-05",17.04,17.1,16.55,16.58,1780800.0],["2023-07-06",16.32,16.53,15.705,16.18,2431600.0],["2023-07-07",16.34,16.68,16.26,16.62,2095400.0],["2023-07-10",16.6,17.71,16.6,17.59,2423100.0],["2023-07-11",17.94,19.23,17.9,18.61,3439700.0],["2023-07-12",19.11,20.21,18.955,19.98,4267600.0],["2023-07-13",20.2,20.475,19.77,19.97,2888700.0],["2023-07-14",19.93,20.13,19.57,19.82,2653400.0],["2023-07-17",19.78,21.055,19.65,20.81,3180400.0],["2023-07-18",20.82,20.97,19.56,19.66,2620400.0],["2023-07-19",19.99,20.42,19.805,20.14,2114600.0],["2023-07-20",19.91,19.98,18.88,18.99,1767300.0],["2023-07-21",19.2,19.43,18.545,18.68,1787400.0],["2023-07-24",18.59,18.97,18.42,18.52,1455200.0],["2023-07-25",18.59,18.64,18.04,18.06,1402900.0],["2023-07-26",18.06,18.795,17.98,18.59,1892800.0],["2023-07-27",18.91,18.91,17.81,17.97,1992200.0],["2023-07-28",18.38,18.53,18.14,18.21,2387400.0],["2023-07-31",18.32,18.84,18.27,18.52,1915100.0],["2023-08-01",18.28,18.615,17.93,18.55,1574500.0],["2023-08-02",18.4,18.4,17.65,17.74,2139100.0],["2023-08-03",17.76,17.9,17.505,17.87,1285700.0],["2023-08-04",17.93,18.01,17.13,17.18,1812100.0],["2023-08-07",17.25,17.985,17.18,17.97,2895300.0],["2023-08-08",17.43,18.1,17.411,17.99,3681100.0],["2023-08-09",17.41,17.42,16.121,16.61,6138800.0],["2023-08-10",16.76,17.1,16.35,16.73,2191300.0],["2023-08-11",16.39,16.55,16.023,16.51,2336900.0],["2023-08-14",16.18,17.215,16.11,17.19,2073900.0],["2023-08-15",16.97,17.105,16.5,16.6,1945700.0],["2023-08-16",16.42,16.465,16.1,16.34,1859100.0],["2023-08-17",16.45,16.645,16.165,16.6,1912600.0],["2023-08-18",16.26,16.755,16.17,16.47,1374200.0],["2023-08-21",16.41,16.74,16.34,16.51,1308900.0],["2023-08-22",16.65,16.8,16.32,16.35,1087100.0],["2023-08-23",16.37,16.54,16.08,16.39,1040300.0],["2023-08-24",16.36,16.56,16.02,16.03,1059200.0],["2023-08-25",16.03,16.23,15.63,16.04,1288500.0],["2023-08-28",16.15,16.38,15.775,15.87,923900.0],["2023-08-29",15.86,16.159,15.73,15.93,1094000.0],["2023-08-30",15.9,16.44,15.79,16.32,1030200.0],["2023-08-31",16.35,16.85,16.35,16.78,1613000.0],["2023-09-01",16.99,17.31,16.9,16.99,1145000.0],["2023-09-05",16.91,17.1,16.63,16.71,1595600.0],["2023-09-06",16.73,16.79,16.01,16.3,1278600.0],["2023-09-07",15.99,16.1,15.64,16.02,1840900.0],["2023-09-08",16.04,16.25,15.64,15.73,1829000.0],["2023-09-11",15.83,15.97,15.695,15.73,2001200.0],["2023-09-12",15.58,15.945,15.32,15.8,1670000.0],["2023-09-13",15.96,15.96,15.2,15.31,2159100.0],["2023-09-14",15.47,16.045,15.34,15.78,1861000.0],["2023-09-15",15.78,15.82,15.43,15.6,1800300.0],["2023-09-18",15.51,15.675,15.27,15.27,1076400.0],["2023-09-19",15.25,15.39,15.16,15.28,1288600.0],["2023-09-20",15.4,15.52,14.82,14.83,1000000.0],["2023-09-21",14.61,14.78,14.28,14.41,1456600.0],["2023-09-22",14.49,14.89,14.44,14.65,1961100.0],["2023-09-25",14.45,14.91,14.44,14.8,1560000.0],["2023-09-26",14.86,14.99,14.682,14.79,1375100.0],["2023-09-27",14.89,14.958,14.35,14.44,1885100.0],["2023-09-28",14.42,14.54,14.145,14.48,2102900.0],["2023-09-29",15.24,15.55,14.715,14.92,3159800.0],["2023-10-02",14.84,14.87,13.935,13.99,2753000.0],["2023-10-03",13.78,14.205,13.77,14.07,2453600.0],["2023-10-04",14.07,14.19,13.775,14.1,1433700.0],["2023-10-05",14.08,14.15,13.73,13.87,1703000.0],["2023-10-06",13.65,14.57,13.62,14.13,2325000.0],["2023-10-09",13.99,14.43,13.85,14.32,1521200.0],["2023-10-10",14.28,14.805,14.28,14.59,1764700.0],["2023-10-11",14.59,14.76,14.42,14.75,2127700.0],["2023-10-12",14.76,14.76,14.035,14.21,1553000.0],["2023-10-13",14.24,14.305,13.83,13.97,2647000.0],["2023-10-16",14.02,14.1,13.72,14.06,1765700.0],["2023-10-17",13.86,14.4,13.84,14.32,1672700.0],["2023-10-18",14.02,14.14,13.59,13.59,1310900.0],["2023-10-19",13.65,13.925,13.37,13.54,1968500.0],["2023-10-20",13.51,13.595,13.202,13.41,1683400.0],["2023-10-23",13.17,13.63,13.11,13.53,1491400.0],["2023-10-24",13.63,14.245,13.62,14.03,1911300.0],["2023-10-25",13.89,13.89,13.3,13.3,2013400.0],["2023-10-26",13.27,13.76,12.85,13.52,2420800.0],["2023-10-27",13.63,13.985,13.14,13.35,4594900.0],["2023-10-30",13.47,13.66,13.115,13.3,1926800.0],["2023-10-31",13.26,13.51,13.1,13.44,3306700.0],["2023-11-01",13.04,13.12,12.38,12.9,4532100.0],["2023-11-02",13.28,13.675,13.115,13.44,2205600.0],["2023-11-03",13.85,14.1,13.49,13.67,2933600.0],["2023-11-06",12.62,13.22,12.29,13.07,6452500.0],["2023-11-07",13.11,13.83,12.97,13.42,4229800.0],["2023-11-08",12.86,14.53,12.425,13.81,8601400.0],["2023-11-09",13.82,14.39,13.54,13.57,3700700.0],["2023-11-10",13.53,14.59,13.32,14.25,3669800.0],["2023-11-13",14.15,14.24,13.66,13.91,2063600.0],["2023-11-14",14.5,15.045,14.31,14.92,3198300.0],["2023-11-15",15.09,15.34,14.72,14.94,3165800.0],["2023-11-16",14.82,14.85,14.23,14.48,2632500.0],["2023-11-17",14.52,14.828,14.31,14.71,2231000.0],["2023-11-20",14.65,14.84,14.4,14.54,2335700.0],["2023-11-21",14.39,14.435,13.92,13.94,2558200.0],["2023-11-22",14.14,14.47,14.12,14.18,2138900.0],["2023-11-24",14.11,14.24,13.96,14.08,807800.0],["2023-11-27",13.94,14.225,13.77,13.79,1937300.0],["2023-11-28",13.73,14.79,13.61,14.57,2704000.0],["2023-11-29",14.73,15.05,14.305,14.39,1967800.0],["2023-11-30",14.48,14.51,13.82,13.86,2293400.0],["2023-12-01",13.87,14.34,13.75,14.31,2000800.0],["2023-12-04",14.42,14.76,14.2,14.37,1838200.0],["2023-12-05",14.24,14.325,13.735,13.93,1795100.0],["2023-12-06",14.01,14.34,13.91,13.92,2326000.0],["2023-12-07",14.3,14.37,13.965,14.14,1979100.0],["2023-12-08",14.06,14.28,13.905,14.04,2374800.0],["2023-12-11",13.95,14.63,13.91,14.59,3406800.0],["2023-12-12",14.66,14.67,14.02,14.36,2725800.0],["2023-12-13",14.34,15.13,14.25,15.11,2839300.0],["2023-12-14",15.45,15.9,14.92,15.15,2987500.0],["2023-12-15",15.3,15.38,14.84,15.16,3392100.0],["2023-12-18",15.09,15.26,14.76,15.14,2008300.0],["2023-12-19",15.22,15.46,15.15,15.25,2011000.0],["2023-12-20",15.25,15.42,14.85,14.95,1651200.0],["2023-12-21",15.17,15.24,14.63,14.92,2644100.0],["2023-12-22",14.88,15.205,14.73,15.0,1904400.0],["2023-12-26",14.95,14.98,14.66,14.74,1820500.0],["2023-12-27",14.82,14.93,14.56,14.88,1626500.0],["2023-12-28",14.84,15.33,14.715,15.28,1683900.0],["2023-12-29",15.2,15.321,14.72,14.74,1774600.0],["2024-01-02",14.5,14.81,14.4,14.5,2370600.0],["2024-01-03",14.2,14.45,13.85,13.98,2717200.0],["2024-01-04",13.87,14.48,13.76,14.16,2366800.0],["2024-01-05",14.0,14.73,13.985,14.01,2254900.0],["2024-01-08",14.04,14.23,13.96,14.1,1359600.0],["2024-01-09",14.715,15.049,14.22,14.41,3933700.0],["2024-01-10",14.36,14.43,13.95,14.2,1985200.0],["2024-01-11",14.14,14.31,13.67,14.17,2710000.0],["2024-01-12",14.29,14.499,13.87,13.87,2120400.0],["2024-01-16",13.83,14.14,13.68,14.13,2471500.0],["2024-01-17",13.85,13.985,13.53,13.54,2519100.0],["2024-01-18",13.67,14.02,13.29,14.0,3192800.0],["2024-01-19",14.14,14.14,13.715,13.77,1420400.0],["2024-01-22",13.85,14.25,13.79,13.97,1645900.0],["2024-01-23",14.25,14.43,13.988,14.1,1358400.0],["2024-01-24",14.42,14.44,13.97,14.08,1353400.0],["2024-01-25",14.1,14.51,13.79,14.37,4013700.0],["2024-01-26",14.42,14.645,14.15,14.2,1842500.0],["2024-01-29",14.23,14.475,14.02,14.35,1836600.0],["2024-01-30",14.18,14.29,13.82,13.84,2518400.0],["2024-01-31",13.53,14.3,13.35,13.72,2441900.0],["2024-02-01",13.73,13.96,13.415,13.94,2632500.0],["2024-02-02",13.78,14.0,13.68,13.71,1602600.0],["2024-02-05",13.6,13.67,13.14,13.2,2087900.0],["2024-02-06",13.15,13.83,13.15,13.78,2088000.0],["2024-02-07",13.84,13.86,13.4,13.41,2168700.0],["2024-02-08",13.42,13.46,12.96,12.96,2143600.0],["2024-02-09",13.0,13.375,12.86,13.28,2181600.0],["2024-02-12",13.31,13.905,13.24,13.77,2228600.0],["2024-02-13",13.33,13.465,12.88,12.98,2515900.0],["2024-02-14",13.27,13.5,13.17,13.41,1743700.0],["2024-02-15",13.48,14.08,13.47,14.02,2449200.0],["2024-02-16",13.82,13.97,13.49,13.57,2665200.0],["2024-02-20",13.36,13.56,13.235,13.28,2000000.0],["2024-02-21",13.19,13.32,12.93,13.27,1537600.0],["2024-02-22",13.28,13.335,13.0,13.1,1612000.0],["2024-02-23",13.1,13.365,12.99,13.11,1709300.0],["2024-02-26",13.08,13.365,12.66,12.72,4344800.0],["2024-02-27",12.9,13.35,12.775,13.18,6961400.0],["2024-02-28",11.75,12.76,11.165,11.23,11651800.0],["2024-02-29",11.43,11.7,11.18,11.45,5645700.0],["2024-03-01",11.47,11.53,11.2,11.44,3689000.0],["2024-03-04",11.47,11.53,11.1,11.28,3780400.0],["2024-03-05",11.09,11.11,10.72,10.98,4240100.0],["2024-03-06",11.0,11.05,10.52,10.68,6392500.0],["2024-03-07",10.8,10.94,10.65,10.75,3373500.0],["2024-03-08",10.79,11.155,10.73,10.87,4320700.0],["2024-03-11",10.83,11.29,10.8,11.19,3221300.0],["2024-03-12",11.15,11.17,10.77,10.83,3856500.0],["2024-03-13",10.8,10.94,10.65,10.71,2723900.0],["2024-03-14",10.64,10.745,10.38,10.49,5353400.0],["2024-03-15",10.44,10.885,10.36,10.74,3881500.0],["2024-03-18",10.77,11.095,10.66,10.82,2514600.0],["2024-03-19",10.77,11.065,10.73,10.95,2383500.0],["2024-03-20",10.89,11.235,10.84,10.99,3547300.0],["2024-03-21",11.08,11.11,10.77,10.79,2756200.0],["2024-03-22",10.85,11.1,10.82,10.87,3232800.0],["2024-03-25",10.92,11.116,10.83,11.02,1936100.0],["2024-03-26",11.12,11.24,10.855,10.92,3857700.0],["2024-03-27",11.06,11.21,10.84,11.19,3339900.0],["2024-03-28",11.19,11.5,11.13,11.35,2567200.0],["2024-04-01",11.42,11.42,11.185,11.31,2025900.0],["2024-04-02",11.22,11.29,11.06,11.14,1667700.0],["2024-04-03",11.05,11.23,11.03,11.22,1143700.0],["2024-04-04",10.86,11.23,10.8,10.81,4507500.0],["2024-04-05",10.71,10.75,10.5,10.53,3376800.0],["2024-04-08",10.57,10.87,10.51,10.6,2671000.0],["2024-04-09",10.66,11.135,10.635,10.97,3436000.0],["2024-04-10",10.7,10.955,10.51,10.93,3283800.0],["2024-04-11",10.99,11.005,10.57,10.92,2370600.0],["2024-04-12",10.88,10.93,10.47,10.53,2700600.0],["2024-04-15",10.46,10.59,10.06,10.12,2489600.0],["2024-04-16",10.02,10.26,9.99,10.04,2422400.0],["2024-04-17",10.09,10.27,10.01,10.1,1726400.0],["2024-04-18",10.1,10.325,9.94,10.24,1795700.0],["2024-04-19",10.18,10.3,10.07,10.18,2153100.0],["2024-04-22",10.27,10.635,10.175,10.35,4010300.0],["2024-04-23",10.26,10.54,10.17,10.19,2180000.0],["2024-04-24",10.15,10.5,10.095,10.44,2881300.0],["2024-04-25",10.27,10.645,10.105,10.55,3178400.0],["2024-04-26",10.54,10.7,10.4,10.49,1694600.0],["2024-04-29",10.59,10.66,10.29,10.36,1655500.0],["2024-04-30",10.29,10.29,9.93,10.1,2803700.0],["2024-05-01",10.12,10.36,10.01,10.12,1974400.0],["2024-05-02",10.22,10.35,10.08,10.16,2704000.0],["2024-05-03",10.4,10.42,10.02,10.14,3923400.0],["2024-05-06",10.25,10.53,10.175,10.48,3662100.0],["2024-05-07",10.51,10.6,10.285,10.3,3160900.0],["2024-05-08",10.0,10.365,9.83,10.27,6013600.0],["2024-05-09",11.7,12.34,10.51,11.45,10381900.0],["2024-05-10",11.77,11.85,11.22,11.45,4974600.0],["2024-05-13",11.57,11.98,11.44,11.51,4216800.0],["2024-05-14",11.68,12.08,11.62,11.98,3328000.0],["2024-05-15",12.16,12.16,11.715,11.97,3626500.0],["2024-05-16",11.93,12.2,11.837,12.13,2517500.0],["2024-05-17",12.05,12.35,11.93,12.3,3477300.0],["2024-05-20",12.24,12.49,12.02,12.21,2861300.0],["2024-05-21",12.12,12.295,11.96,12.02,2465400.0],["2024-05-22",11.93,12.1,11.78,11.93,1558800.0],["2024-05-23",11.93,12.01,11.34,11.44,1688000.0],["2024-05-24",11.53,11.56,11.363,11.47,2604200.0],["2024-05-28",11.53,11.79,11.45,11.56,1730900.0],["2024-05-29",11.29,11.415,11.23,11.37,1333500.0],["2024-05-30",11.44,11.565,11.231,11.43,1773100.0],["2024-05-31",11.45,11.72,11.41,11.7,1673400.0],["2024-06-03",11.82,11.96,11.61,11.84,1453000.0],["2024-06-04",11.68,12.03,11.665,11.81,1563300.0],["2024-06-05",11.85,11.91,11.6,11.69,1299800.0],["2024-06-06",11.58,11.81,11.53,11.62,1195800.0],["2024-06-07",11.42,11.539,11.21,11.22,1861100.0],["2024-06-10",11.1,11.11,10.86,10.98,3565300.0],["2024-06-11",10.82,10.98,10.71,10.92,1880300.0],["2024-06-12",11.18,11.38,10.8,10.92,1998200.0],["2024-06-13",10.9,10.91,10.61,10.75,4297000.0],["2024-06-14",10.6,10.8,10.511,10.75,1918400.0],["2024-06-17",10.59,10.755,10.545,10.62,2059400.0],["2024-06-18",10.6,10.705,10.07,10.08,2156600.0],["2024-06-20",10.14,10.32,9.99,10.27,2920300.0],["2024-06-21",10.3,10.45,10.18,10.25,3320000.0],["2024-06-24",10.24,10.38,10.05,10.07,2134700.0],["2024-06-25",10.07,10.07,9.725,9.9,3363700.0],["2024-06-26",9.89,10.19,9.795,10.16,1943500.0],["2024-06-27",10.19,10.25,10.03,10.23,1922700.0],["2024-06-28",10.24,10.55,10.17,10.51,2985500.0],["2024-07-01",10.54,10.66,9.88,9.93,2042200.0],["2024-07-02",9.96,10.01,9.52,9.64,3210700.0],["2024-07-03",9.63,9.79,9.595,9.7,954200.0],["2024-07-05",9.68,9.7,9.29,9.34,2508500.0],["2024-07-08",9.13,9.515,9.12,9.5,3712500.0],["2024-07-09",9.47,9.63,9.265,9.6,3449800.0],["2024-07-10",9.71,9.72,9.2,9.3,4158500.0],["2024-07-11",9.45,9.58,9.19,9.21,3182100.0],["2024-07-12",9.24,9.64,9.24,9.39,4686100.0],["2024-07-15",9.21,9.615,9.21,9.33,2945800.0],["2024-07-16",9.53,10.05,9.47,10.04,4575100.0],["2024-07-17",9.99,10.03,9.38,9.42,3485600.0],["2024-07-18",9.35,9.52,8.99,9.04,2989700.0],["2024-07-19",9.0,9.01,8.7,8.82,2124300.0],["2024-07-22",8.87,9.2,8.85,9.11,2353700.0],["2024-07-23",9.05,9.26,8.97,9.16,1997600.0],["2024-07-24",9.03,9.06,8.695,8.71,1818500.0],["2024-07-25",8.75,9.22,8.65,9.17,2670100.0],["2024-07-26",9.31,9.39,8.95,9.13,2610100.0],["2024-07-29",9.12,9.28,8.985,9.14,2221800.0],["2024-07-30",9.14,9.33,9.07,9.22,2709300.0],["2024-07-31",9.6,9.72,9.295,9.34,3723900.0],["2024-08-01",9.29,9.3,8.76,8.86,3162100.0],["2024-08-02",8.57,8.7,8.39,8.52,2709000.0],["2024-08-05",7.95,8.215,7.73,8.11,3984200.0],["2024-08-06",8.16,8.17,7.865,7.91,3083700.0],["2024-08-07",8.05,8.43,7.84,8.06,9272000.0],["2024-08-08",4.98,5.79,4.8,5.71,33402000.0],["2024-08-09",5.7,6.07,5.65,5.98,8718000.0],["2024-08-12",5.93,5.96,5.37,5.745,8666000.0],["2024-08-13",5.72,6.03,5.68,5.98,5765100.0],["2024-08-14",5.95,6.08,5.705,5.72,5096300.0],["2024-08-15",5.82,6.015,5.8,5.9,4801700.0],["2024-08-16",5.7,6.093,5.67,6.0,4343500.0],["2024-08-19",6.1,6.47,5.985,6.44,5323400.0],["2024-08-20",6.39,6.725,6.31,6.56,4703300.0],["2024-08-21",6.61,6.669,6.45,6.49,3409400.0],["2024-08-22",6.5,6.66,6.445,6.48,2666800.0],["2024-08-23",6.49,6.69,6.355,6.67,2982800.0],["2024-08-26",6.75,7.05,6.63,6.89,4167500.0],["2024-08-27",6.91,6.91,6.64,6.65,3374800.0],["2024-08-28",6.59,6.66,6.37,6.54,3999600.0],["2024-08-29",6.61,6.71,6.545,6.59,1925300.0],["2024-08-30",6.66,6.735,6.525,6.71,2594100.0],["2024-09-03",6.64,6.915,6.61,6.76,3154400.0],["2024-09-04",6.69,6.985,6.69,6.78,2050700.0],["2024-09-05",6.84,7.09,6.79,6.97,2624100.0],["2024-09-06",6.96,7.025,6.78,6.78,2365600.0],["2024-09-09",6.79,6.9,6.6,6.6,2594300.0],["2024-09-10",6.64,6.74,6.311,6.4,2978400.0],["2024-09-11",6.39,6.39,6.19,6.3,2878900.0],["2024-09-12",6.34,6.42,6.1,6.12,2461000.0],["2024-09-13",6.21,6.365,6.17,6.32,2356800.0],["2024-09-16",6.32,6.395,6.16,6.19,2261400.0],["2024-09-17",6.3,6.45,6.215,6.31,5700200.0],["2024-09-18",6.3,6.465,6.19,6.21,2888900.0],["2024-09-19",6.38,6.465,6.26,6.4,3919700.0],["2024-09-20",6.35,6.38,6.05,6.09,3986400.0],["2024-09-23",6.08,6.12,5.865,5.91,3121100.0],["2024-09-24",5.93,6.295,5.93,6.24,2623400.0],["2024-09-25",6.22,6.49,6.19,6.32,2231700.0],["2024-09-26",6.496,6.58,6.21,6.44,2609900.0],["2024-09-27",6.35,6.65,6.31,6.43,2733100.0],["2024-09-30",6.42,6.65,6.35,6.38,1764500.0],["2024-10-01",6.43,6.565,6.28,6.31,1861000.0],["2024-10-02",6.35,6.665,6.34,6.5,2365800.0],["2024-10-03",6.41,6.59,6.41,6.55,1717400.0],["2024-10-04",6.71,6.825,6.615,6.65,1758900.0],["2024-10-07",6.61,6.72,6.46,6.49,2556500.0],["2024-10-08",6.42,6.465,6.29,6.38,1971500.0],["2024-10-09",6.33,6.5,6.3,6.5,1812200.0],["2024-10-10",6.45,6.64,6.425,6.57,1735200.0],["2024-10-11",6.59,6.928,6.56,6.81,1712300.0],["2024-10-14",6.83,6.895,6.62,6.76,1911500.0],["2024-10-15",6.77,7.02,6.71,6.9,2443100.0],["2024-10-16",6.98,7.095,6.865,7.0,2885900.0],["2024-10-17",6.97,7.16,6.83,7.14,3217800.0],["2024-10-18",7.19,7.33,7.08,7.31,2534100.0],["2024-10-21",7.31,7.57,7.26,7.27,3335000.0],["2024-10-22",7.24,7.33,7.11,7.23,1695500.0],["2024-10-23",7.24,7.32,7.08,7.29,2615800.0],["2024-10-24",7.3,7.5,7.275,7.31,2050700.0],["2024-10-25",7.31,7.35,7.045,7.11,1960700.0],["2024-10-28",7.12,7.405,7.115,7.13,3016800.0],["2024-10-29",7.16,7.49,7.114,7.2,2434700.0],["2024-10-30",7.19,7.29,7.04,7.13,1803400.0],["2024-10-31",7.17,7.28,7.06,7.08,1750600.0],["2024-11-01",7.21,7.425,7.16,7.31,3602100.0],["2024-11-04",7.31,7.4,7.1,7.26,3814100.0],["2024-11-05",7.28,7.49,7.16,7.48,2846200.0],["2024-11-06",7.68,7.91,7.453,7.81,7523100.0],["2024-11-07",8.17,8.45,7.52,7.78,4488900.0],["2024-11-08",7.83,8.14,7.83,8.07,2908700.0],["2024-11-11",8.37,9.155,8.32,8.85,3999000.0],["2024-11-12",8.76,8.875,8.55,8.59,2614600.0],["2024-11-13",8.6,8.7,8.11,8.24,3286000.0],["2024-11-14",8.31,8.425,8.19,8.23,1708600.0],["2024-11-15",8.28,8.32,7.81,7.87,1921200.0],["2024-11-18",7.88,8.1,7.87,7.94,1870500.0],["2024-11-19",7.82,8.085,7.795,7.82,1390300.0],["2024-11-20",7.83,7.97,7.71,7.75,1276800.0],["2024-11-21",7.88,7.98,7.69,7.91,1596200.0],["2024-11-22",7.85,8.26,7.79,8.18,1287100.0],["2024-11-25",8.44,9.22,8.43,9.08,2634400.0],["2024-11-26",9.0,9.02,8.565,8.65,1551700.0],["2024-11-27",8.7,8.741,8.4,8.57,1886800.0],["2024-11-29",8.67,8.76,8.525,8.69,996800.0],["2024-12-02",8.57,8.94,8.12,8.88,3321400.0],["2024-12-03",8.9,9.015,8.65,8.68,1774800.0],["2024-12-04",8.72,9.028,8.63,8.82,1416900.0],["2024-12-05",8.88,8.92,8.19,8.23,1730300.0],["2024-12-06",8.28,8.45,8.19,8.25,2561800.0],["2024-12-09",8.32,8.785,8.29,8.62,4256200.0],["2024-12-10",8.55,8.655,8.035,8.57,3105500.0],["2024-12-11",8.54,8.615,8.25,8.51,1857800.0],["2024-12-12",8.47,8.585,8.27,8.28,1488600.0],["2024-12-13",8.325,8.465,7.905,8.32,2097000.0],["2024-12-16",8.21,8.58,8.095,8.43,1697600.0],["2024-12-17",8.38,8.48,8.22,8.27,1959600.0],["2024-12-18",8.3,8.4,7.55,7.64,2007500.0],["2024-12-19",7.67,7.875,7.49,7.59,2865900.0],["2024-12-20",7.51,7.925,7.401,7.75,3634300.0],["2024-12-23",7.81,7.995,7.775,7.88,1406400.0],["2024-12-24",7.89,7.94,7.725,7.92,432700.0],["2024-12-26",7.85,8.18,7.76,8.08,1298400.0],["2024-12-27",8.04,8.125,7.78,8.02,1050100.0],["2024-12-30",7.89,8.465,7.76,8.39,2128300.0],["2024-12-31",8.48,8.565,8.135,8.14,1619100.0],["2025-01-02",8.23,8.305,7.95,7.97,1509300.0],["2025-01-03",7.56,8.14,7.56,8.1,1463600.0],["2025-01-06",8.26,8.515,8.215,8.23,2240100.0],["2025-01-07",8.33,8.48,8.02,8.06,1373500.0],["2025-01-08",7.94,8.0,7.525,7.56,4021400.0],["2025-01-10",7.46,7.7,7.3,7.56,1658700.0],["2025-01-13",7.47,7.58,7.34,7.48,1439100.0],["2025-01-14",7.54,7.66,7.365,7.47,1467700.0],["2025-01-15",7.7,7.99,7.681,7.83,1374100.0],["2025-01-16",7.83,7.95,7.755,7.825,1325200.0],["2025-01-17",8.5,8.51,7.585,7.7,5138900.0],["2025-01-21",7.81,8.11,7.625,7.66,3531800.0],["2025-01-22",7.64,7.835,7.31,7.33,2226900.0],["2025-01-23",7.32,7.58,7.17,7.5,1998900.0],["2025-01-24",7.49,7.685,7.41,7.5,1882400.0],["2025-01-27",7.54,8.04,7.54,7.98,2196600.0],["2025-01-28",8.05,8.125,7.856,8.02,1314300.0],["2025-01-29",8.05,8.34,7.99,8.32,1862700.0],["2025-01-30",8.38,8.64,8.34,8.41,1877000.0],["2025-01-31",8.38,8.5,7.96,8.11,1835700.0],["2025-02-03",7.9,8.16,7.9,8.03,1262600.0],["2025-02-04",8.03,8.675,8.003,8.64,1817600.0],["2025-02-05",8.53,8.59,8.122,8.32,1933600.0],["2025-02-06",8.36,8.445,8.195,8.37,1382800.0],["2025-02-07",8.33,8.665,8.215,8.49,2369600.0],["2025-02-10",8.55,8.82,8.363,8.55,1560400.0],["2025-02-11",8.51,8.625,8.35,8.44,1181900.0],["2025-02-12",8.34,8.42,8.2,8.23,1424000.0],["2025-02-13",8.38,8.44,8.205,8.4,1947500.0],["2025-02-14",8.42,8.64,8.275,8.46,1919300.0],["2025-02-18",8.5,8.55,8.055,8.1,7273700.0],["2025-02-19",6.591,6.63,5.62,5.645,24109000.0],["2025-02-20",5.675,5.685,5.41,5.47,7836700.0],["2025-02-21",5.495,5.555,5.18,5.21,7209100.0],["2025-02-24",5.24,5.569,5.2,5.53,4418800.0],["2025-02-25",5.48,5.54,5.28,5.48,3133700.0],["2025-02-26",5.455,5.56,5.26,5.28,3464800.0],["2025-02-27",5.305,5.305,5.055,5.1,4156900.0],["2025-02-28",5.08,5.23,5.02,5.2,3796000.0],["2025-03-03",5.11,5.18,4.86,4.89,6017000.0],["2025-03-04",4.79,4.85,4.61,4.72,5664800.0],["2025-03-05",4.81,4.82,4.63,4.74,4257600.0],["2025-03-06",4.63,4.795,4.58,4.73,5188400.0],["2025-03-07",4.64,5.175,4.61,5.08,5193800.0],["2025-03-10",4.99,5.1,4.79,4.92,4748000.0],["2025-03-11",4.97,4.98,4.7,4.82,3645200.0],["2025-03-12",4.89,5.06,4.825,4.99,3350900.0],["2025-03-13",4.98,5.015,4.73,4.76,3247400.0],["2025-03-14",4.84,4.858,4.73,4.82,2043500.0],["2025-03-17",4.84,5.025,4.835,5.01,2446200.0],["2025-03-18",4.97,4.975,4.57,4.61,4060800.0],["2025-03-19",4.61,4.83,4.61,4.69,3395800.0],["2025-03-20",4.69,4.78,4.6,4.62,2876400.0],["2025-03-21",4.52,4.6,4.46,4.53,5659600.0],["2025-03-24",4.62,4.83,4.53,4.79,3900400.0],["2025-03-25",4.8,4.88,4.71,4.71,2643600.0],["2025-03-26",4.71,4.79,4.59,4.64,2438400.0],["2025-03-27",4.6,4.68,4.47,4.52,2535000.0],["2025-03-28",4.48,4.515,4.28,4.3,2601900.0],["2025-03-31",4.23,4.35,4.19,4.34,3412700.0],["2025-04-01",4.35,4.43,4.3,4.34,2190800.0],["2025-04-02",4.255,4.54,4.25,4.42,2387400.0],["2025-04-03",4.17,4.355,4.15,4.23,2931800.0],["2025-04-04",4.09,4.195,3.93,4.06,4515200.0],["2025-04-07",3.83,4.175,3.72,3.76,7196400.0],["2025-04-08",3.85,3.92,3.55,3.65,4144300.0],["2025-04-09",3.6,4.17,3.57,4.16,5479000.0],["2025-04-10",4.04,4.09,3.78,3.86,2692900.0],["2025-04-11",3.81,3.97,3.765,3.95,2151700.0],["2025-04-14",4.02,4.02,3.75,3.99,3097900.0],["2025-04-15",4.0,4.055,3.914,4.0,2549900.0],["2025-04-16",4.0,4.105,3.9,4.01,1732000.0],["2025-04-17",4.04,4.395,4.0,4.36,2297400.0],["2025-04-21",4.31,4.36,4.12,4.3,2088600.0],["2025-04-22",4.39,4.47,4.335,4.43,2455300.0],["2025-04-23",4.57,4.67,4.22,4.38,2299600.0],["2025-04-24",4.38,4.455,4.315,4.44,2227000.0],["2025-04-25",4.44,4.59,4.415,4.47,1739600.0],["2025-04-28",4.43,4.535,4.395,4.42,1216600.0],["2025-04-29",4.39,4.415,4.27,4.28,1840600.0],["2025-04-30",4.18,4.26,4.14,4.22,2923400.0],["2025-05-01",4.31,4.535,4.29,4.44,3387900.0],["2025-05-02",4.52,4.76,4.52,4.66,3513500.0],["2025-05-05",4.61,4.635,4.495,4.56,4354500.0],["2025-05-06",4.53,4.59,4.39,4.39,2953000.0],["2025-05-07",4.4,4.58,4.345,4.39,4080100.0],["2025-05-08",4.665,5.61,4.58,5.56,13227700.0],["2025-05-09",5.5,5.81,5.46,5.68,7326600.0],["2025-05-12",5.98,6.02,5.69,5.82,3669700.0],["2025-05-13",5.82,5.915,5.66,5.85,4318200.0],["2025-05-14",5.8,6.0,5.781,5.99,3899100.0],["2025-05-15",5.98,6.03,5.775,5.81,2347600.0],["2025-05-16",5.83,5.86,5.59,5.77,3268500.0],["2025-05-19",5.63,5.77,5.58,5.7,2303700.0],["2025-05-20",5.7,5.76,5.565,5.65,2292800.0],["2025-05-21",5.57,5.795,5.56,5.69,2289500.0],["2025-05-22",5.7,5.9,5.615,5.84,2035300.0],["2025-05-23",5.72,5.825,5.685,5.72,1886600.0],["2025-05-27",5.82,5.98,5.67,5.97,2582000.0],["2025-05-28",5.98,6.175,5.88,6.12,1942100.0],["2025-05-29",6.2,6.26,5.92,5.99,2505600.0],["2025-05-30",5.95,5.97,5.58,5.62,2114500.0],["2025-06-02",5.58,5.74,5.56,5.74,1745100.0],["2025-06-03",5.33,5.545,5.16,5.37,3551200.0],["2025-06-04",5.37,5.43,5.265,5.29,1735200.0],["2025-06-05",5.37,5.53,5.285,5.35,2291400.0],["2025-06-06",5.405,5.45,5.295,5.31,1168700.0],["2025-06-09",5.34,5.44,5.28,5.34,1546700.0],["2025-06-10",5.39,5.4,5.22,5.24,1488300.0],["2025-06-11",5.29,5.3,5.015,5.14,2369600.0],["2025-06-12",5.11,5.13,4.9,4.92,2219900.0],["2025-06-13",4.82,5.11,4.811,4.95,2425900.0],["2025-06-16",5.02,5.31,4.99,5.24,2739600.0],["2025-06-17",5.17,5.41,5.09,5.23,2617000.0],["2025-06-18",5.23,5.385,5.185,5.25,1949100.0],["2025-06-20",5.3,5.35,5.095,5.2,5812900.0],["2025-06-23",5.16,5.3,5.05,5.1,2985300.0],["2025-06-24",5.18,5.23,5.13,5.21,2280700.0],["2025-06-25",6.02,6.629,5.96,6.52,12167000.0],["2025-06-26",6.53,6.94,6.445,6.51,5184800.0],["2025-06-27",6.59,6.64,6.3,6.45,4499500.0],["2025-06-30",6.5,6.7,6.42,6.59,2480200.0],["2025-07-01",6.6,6.965,6.55,6.81,3610600.0],["2025-07-02",6.76,6.93,6.58,6.63,2424500.0],["2025-07-03",6.63,6.68,6.44,6.51,1110600.0],["2025-07-07",6.5,6.53,6.29,6.34,2236300.0],["2025-07-08",6.44,6.64,6.42,6.59,2118300.0],["2025-07-09",6.585,6.72,6.48,6.71,2377600.0],["2025-07-10",6.74,7.0,6.655,6.68,1952500.0],["2025-07-11",6.6,6.775,6.5,6.52,1479500.0],["2025-07-14",6.5,6.71,6.38,6.68,1850800.0],["2025-07-15",6.73,6.88,6.62,6.65,1628100.0],["2025-07-16",6.7,6.96,6.65,6.88,1886900.0],["2025-07-17",6.86,7.51,6.825,6.91,2427200.0],["2025-07-18",6.95,7.22,6.8,7.14,2190500.0],["2025-07-21",7.23,7.53,7.23,7.37,2802300.0],["2025-07-22",7.41,7.73,7.295,7.69,2950100.0],["2025-07-23",7.685,8.53,7.685,8.4,6647700.0],["2025-07-24",8.395,8.57,8.31,8.57,2927700.0],["2025-07-25",8.545,8.64,8.21,8.22,2769500.0],["2025-07-28",8.23,8.23,7.84,7.93,3284800.0],["2025-07-29",7.95,7.95,7.525,7.63,3435800.0],["2025-07-30",7.66,7.755,7.555,7.57,2335800.0],["2025-07-31",7.61,7.91,7.485,7.78,3901400.0],["2025-08-01",7.7,7.907,7.49,7.59,3084200.0],["2025-08-04",7.69,7.775,7.585,7.7,3210600.0],["2025-08-05",7.83,7.933,7.315,7.55,4736000.0],["2025-08-06",7.59,7.955,7.31,7.65,6070400.0],["2025-08-07",6.5,6.64,5.79,6.43,10206300.0],["2025-08-08",6.3,6.52,6.06,6.32,3873900.0],["2025-08-11",6.4,6.465,6.085,6.32,3566000.0],["2025-08-12",6.34,6.705,6.28,6.52,3551800.0],["2025-08-13",6.62,7.37,6.525,7.15,3877700.0],["2025-08-14",5.882,6.24,5.765,6.07,13075300.0],["2025-08-15",6.09,6.41,6.08,6.29,4956100.0],["2025-08-18",6.27,6.385,6.067,6.37,3705300.0],["2025-08-19",6.44,6.478,6.285,6.38,2838000.0],["2025-08-20",6.4,6.58,6.26,6.52,6512900.0],["2025-08-21",6.46,6.46,6.255,6.44,2886400.0],["2025-08-22",6.45,6.615,6.345,6.36,4011400.0],["2025-08-25",6.48,6.555,6.35,6.41,3722800.0],["2025-08-26",6.42,6.51,6.295,6.45,3016200.0],["2025-08-27",6.37,6.49,6.265,6.29,3041200.0],["2025-08-28",6.32,6.456,6.265,6.33,2723500.0],["2025-08-29",6.36,6.54,6.06,6.17,4504300.0],["2025-09-02",6.03,6.13,5.93,6.1,4705000.0],["2025-09-03",6.15,6.38,6.13,6.32,4178900.0],["2025-09-04",6.32,6.55,6.125,6.46,3765300.0],["2025-09-05",6.54,6.765,6.455,6.7,3899500.0],["2025-09-08",6.74,6.86,6.585,6.76,2726100.0],["2025-09-09",6.76,6.76,6.48,6.62,1839800.0],["2025-09-10",6.605,6.63,6.4,6.56,2122300.0],["2025-09-11",6.61,6.84,6.47,6.75,3614100.0],["2025-09-12",6.84,6.895,6.73,6.83,2581500.0],["2025-09-15",6.93,7.26,6.91,7.01,3677300.0],["2025-09-16",7.06,7.06,6.88,6.91,2372700.0],["2025-09-17",6.91,7.04,6.772,6.93,3580100.0],["2025-09-18",6.93,7.24,6.924,7.17,3937700.0],["2025-09-19",7.17,7.25,7.01,7.05,4085800.0],["2025-09-22",7.05,7.32,6.75,6.84,5551000.0],["2025-09-23",6.85,7.265,6.82,6.85,3097200.0],["2025-09-24",6.89,6.925,6.565,6.6,2366000.0],["2025-09-25",6.46,6.55,6.29,6.44,1946100.0],["2025-09-26",6.45,6.49,6.22,6.28,2031600.0],["2025-09-29",6.3,6.335,6.17,6.3,2984100.0],["2025-09-30",6.29,6.29,6.02,6.09,2512000.0],["2025-10-01",6.09,6.21,5.98,6.03,2428300.0],["2025-10-02",6.08,6.13,5.93,6.04,2497500.0],["2025-10-03",5.79,6.015,5.75,5.86,3374600.0],["2025-10-06",5.925,5.975,5.78,5.91,2292700.0],["2025-10-07",5.9,5.97,5.765,5.82,2276300.0],["2025-10-08",5.89,5.905,5.66,5.67,1613700.0],["2025-10-09",5.67,5.715,5.505,5.51,1685700.0],["2025-10-10",5.56,5.575,5.07,5.07,2970300.0],["2025-10-13",5.15,5.26,5.04,5.24,2633300.0],["2025-10-14",5.11,5.375,5.11,5.34,2163600.0],["2025-10-15",5.49,5.77,5.41,5.5,2425800.0],["2025-10-16",5.53,5.542,5.25,5.33,1603700.0],["2025-10-17",5.34,5.37,5.27,5.28,1515200.0],["2025-10-20",5.25,5.725,5.25,5.7,3070400.0],["2025-10-21",5.7,5.7,5.6,5.61,1810400.0],["2025-10-22",5.56,5.72,5.54,5.67,2204500.0],["2025-10-23",5.64,5.76,5.598,5.76,1724300.0],["2025-10-24",5.87,5.93,5.78,5.88,2035900.0],["2025-10-27",5.96,5.96,5.76,5.78,1650700.0],["2025-10-28",5.79,5.79,5.55,5.6,1477400.0],["2025-10-29",5.59,5.67,5.44,5.54,1508200.0],["2025-10-30",5.44,5.547,5.38,5.48,2609600.0],["2025-10-31",5.51,5.73,5.48,5.55,1712700.0],["2025-11-03",5.55,5.67,5.47,5.49,1616200.0],["2025-11-04",5.36,5.445,5.24,5.26,1759800.0],["2025-11-05",5.23,5.455,5.16,5.42,4210800.0],["2025-11-06",4.16,4.495,4.02,4.24,6876900.0],["2025-11-07",4.21,4.36,4.16,4.265,3711000.0],["2025-11-10",4.34,4.37,4.09,4.11,3674800.0],["2025-11-11",4.11,4.13,3.91,4.0,3451600.0],["2025-11-12",4.02,4.07,3.9,3.905,2858200.0],["2025-11-13",3.86,3.92,3.73,3.74,3309900.0],["2025-11-14",3.67,3.7,3.555,3.6,3331500.0],["2025-11-17",3.62,3.735,3.52,3.57,3152800.0],["2025-11-18",3.645,3.645,3.42,3.51,3566200.0],["2025-11-19",3.49,3.54,3.333,3.4,3623800.0],["2025-11-20",3.48,3.494,3.19,3.23,3444000.0],["2025-11-21",3.23,3.37,3.181,3.32,3383800.0],["2025-11-24",3.46,3.555,3.35,3.47,3353800.0],["2025-11-25",3.49,3.73,3.47,3.56,2906100.0],["2025-11-26",3.53,3.57,3.46,3.53,2400300.0],["2025-11-28",3.53,3.62,3.515,3.55,1398400.0],["2025-12-01",3.52,3.75,3.42,3.67,3653300.0],["2025-12-02",3.68,3.717,3.61,3.67,2769000.0],["2025-12-03",3.675,3.8,3.65,3.76,2935500.0],["2025-12-04",3.75,3.76,3.64,3.71,1782400.0],["2025-12-05",3.69,3.775,3.595,3.62,2545600.0],["2025-12-08",3.65,3.7,3.572,3.64,2326300.0],["2025-12-09",3.62,3.81,3.6,3.78,2666700.0],["2025-12-10",3.78,3.9,3.75,3.87,2717500.0],["2025-12-11",3.85,3.855,3.655,3.7,3337800.0],["2025-12-12",3.7,3.7,3.39,3.39,3715600.0],["2025-12-15",3.41,3.47,3.325,3.46,3712500.0],["2025-12-16",3.46,3.56,3.41,3.53,3225700.0],["2025-12-17",3.55,3.615,3.43,3.45,2707100.0],["2025-12-18",3.51,3.52,3.38,3.49,3677000.0],["2025-12-19",3.5,3.605,3.42,3.46,5464000.0],["2025-12-22",3.45,3.78,3.45,3.54,2453000.0],["2025-12-23",3.51,3.6,3.47,3.58,2712700.0],["2025-12-24",3.6,3.62,3.53,3.58,1462500.0],["2025-12-26",3.55,3.565,3.46,3.52,1806300.0],["2025-12-29",3.48,3.51,3.445,3.45,2433700.0],["2025-12-30",3.45,3.726,3.432,3.62,3253100.0],["2025-12-31",3.6,3.79,3.555,3.57,4045900.0],["2026-01-02",3.62,3.695,3.61,3.62,3064200.0],["2026-01-05",3.66,3.795,3.57,3.64,3243400.0],["2026-01-06",3.64,3.66,3.485,3.6,4527400.0],["2026-01-07",3.6,3.77,3.58,3.62,2905700.0],["2026-01-08",3.63,3.66,3.5,3.52,1932300.0],["2026-01-09",3.51,3.55,3.4,3.48,2408100.0],["2026-01-12",3.49,3.56,3.4,3.55,3419900.0],["2026-01-13",3.57,3.775,3.57,3.62,3230700.0],["2026-01-14",3.63,3.66,3.525,3.59,2112800.0],["2026-01-15",3.58,3.66,3.495,3.65,1969800.0],["2026-01-16",3.65,3.69,3.56,3.57,2718800.0],["2026-01-20",3.46,3.55,3.425,3.52,2376600.0],["2026-01-21",3.55,3.785,3.522,3.59,2784200.0],["2026-01-22",3.63,3.69,3.585,3.61,2024200.0],["2026-01-23",3.62,3.69,3.51,3.54,1809400.0],["2026-01-26",3.54,3.91,3.475,3.88,3615600.0],["2026-01-27",3.87,3.88,3.6,3.68,2385000.0],["2026-01-28",3.7,3.805,3.6,3.63,1737200.0],["2026-01-29",3.65,3.65,3.45,3.51,2079500.0],["2026-01-30",3.46,3.505,3.33,3.35,3241400.0],["2026-02-02",3.35,3.435,3.295,3.34,2615700.0],["2026-02-03",3.37,3.38,3.11,3.24,4418700.0],["2026-02-04",3.24,3.365,3.185,3.27,2801100.0],["2026-02-05",3.21,3.264,3.03,3.09,3694400.0],["2026-02-06",3.09,3.23,3.01,3.22,2476300.0],["2026-02-09",3.21,3.229,3.11,3.19,2153300.0],["2026-02-10",3.22,3.37,3.18,3.25,1946400.0],["2026-02-11",3.25,3.25,2.94,2.95,4274000.0],["2026-02-12",2.95,2.96,2.75,2.79,2516300.0],["2026-02-13",2.79,2.87,2.73,2.75,2365300.0],["2026-02-17",2.75,2.805,2.62,2.74,4387600.0],["2026-02-18",2.71,2.81,2.65,2.7,2581500.0],["2026-02-19",2.66,2.9,2.61,2.87,3795300.0],["2026-02-20",2.87,3.05,2.855,3.03,4491200.0],["2026-02-23",3.04,3.04,2.75,2.77,5538400.0],["2026-02-24",2.82,2.945,2.81,2.91,2889400.0],["2026-02-25",2.95,2.95,2.83,2.92,2140400.0],["2026-02-26",2.92,3.19,2.91,3.11,2990200.0],["2026-02-27",3.03,3.095,2.93,3.04,4692100.0],["2026-03-02",3.0,3.14,2.95,3.04,2524900.0],["2026-03-03",2.93,3.035,2.79,2.96,3732300.0],["2026-03-04",2.97,3.066,2.91,3.02,1726000.0],["2026-03-05",3.015,3.225,3.0,3.13,2857200.0],["2026-03-06",3.07,3.085,2.96,3.06,1690800.0],["2026-03-09",3.0,3.015,2.815,2.96,2307700.0],["2026-03-10",2.93,2.93,2.755,2.81,3938800.0],["2026-03-11",2.85,2.99,2.82,2.84,8964300.0],["2026-03-12",3.67,4.25,3.67,3.81,34272200.0],["2026-03-13",3.85,3.99,3.66,3.77,10038600.0],["2026-03-16",3.79,3.95,3.6,3.87,15792700.0],["2026-03-17",3.86,4.31,3.85,4.14,6681600.0],["2026-03-18",3.99,4.13,3.74,3.78,4593000.0],["2026-03-19",3.74,3.765,3.625,3.74,3306400.0],["2026-03-20",3.76,3.76,3.49,3.57,8963300.0],["2026-03-23",3.62,3.67,3.49,3.59,3533200.0],["2026-03-24",3.53,3.56,3.385,3.4,4730100.0],["2026-03-25",3.43,3.49,3.28,3.32,5091000.0],["2026-03-26",3.3,3.385,3.27,3.33,3096900.0],["2026-03-27",3.3,3.335,3.17,3.22,2887300.0],["2026-03-30",3.29,3.29,3.12,3.24,3515100.0],["2026-03-31",3.24,3.34,3.175,3.26,2346600.0],["2026-04-01",3.36,3.365,3.22,3.33,2403900.0],["2026-04-02",3.28,3.5,3.22,3.36,3684800.0],["2026-04-06",3.36,3.5,3.355,3.45,3329300.0],["2026-04-07",3.43,3.505,3.29,3.48,1916500.0],["2026-04-08",3.64,3.74,3.475,3.49,2056700.0],["2026-04-09",3.47,3.47,3.385,3.45,1730500.0],["2026-04-10",3.46,3.557,3.365,3.4,2403700.0],["2026-04-13",3.34,3.59,3.3,3.58,2400800.0],["2026-04-14",3.63,3.78,3.59,3.77,2327800.0],["2026-04-15",3.8,4.1,3.78,4.09,3457900.0],["2026-04-16",4.12,4.325,4.065,4.31,3620200.0],["2026-04-17",4.335,4.48,4.21,4.26,3356500.0],["2026-04-20",4.2,4.43,4.14,4.43,3126100.0],["2026-04-21",4.49,4.595,4.415,4.47,3919100.0],["2026-04-22",4.5,4.515,4.285,4.42,2484200.0],["2026-04-23",4.36,4.42,4.185,4.21,3861200.0],["2026-04-24",4.2,4.27,4.07,4.27,2828400.0],["2026-04-27",4.329,4.41,4.18,4.28,2474700.0],["2026-04-28",4.28,4.365,4.19,4.26,1992000.0],["2026-04-29",4.21,4.3,4.105,4.21,2245600.0],["2026-04-30",4.22,4.22,4.06,4.15,2125100.0],["2026-05-01",4.15,4.22,4.1,4.16,2391000.0],["2026-05-04",4.18,4.27,4.08,4.27,2639600.0],["2026-05-05",4.27,4.365,4.055,4.29,4146500.0],["2026-05-06",4.27,4.32,3.36,3.43,9465800.0],["2026-05-07",3.47,3.64,3.45,3.46,4891900.0],["2026-05-08",3.48,3.63,3.37,3.62,4205800.0],["2026-05-11",3.56,3.62,3.28,3.29,4389900.0],["2026-05-12",3.33,3.44,3.3,3.36,2523300.0],["2026-05-13",3.31,3.49,3.295,3.4,2940800.0],["2026-05-14",3.39,3.45,3.23,3.26,2237700.0],["2026-05-15",3.215,3.265,3.14,3.14,1743800.0],["2026-05-18",3.1,3.24,3.05,3.18,2380300.0],["2026-05-19",3.22,3.33,3.08,3.16,4076300.0],["2026-05-20",3.12,3.16,3.02,3.12,3500500.0],["2026-05-21",3.1,3.108,2.985,3.06,2990000.0],["2026-05-22",3.07,3.13,3.05,3.11,1717600.0],["2026-05-26",3.07,3.26,3.065,3.16,2297800.0],["2026-05-27",3.14,3.235,3.1,3.16,2079200.0],["2026-05-28",3.19,3.285,3.17,3.26,2172100.0],["2026-05-29",3.28,3.28,3.145,3.17,2806000.0],["2026-06-01",3.19,3.28,3.13,3.22,3556800.0],["2026-06-02",3.19,3.22,3.03,3.04,2839200.0],["2026-06-03",3.02,3.02,2.8,2.85,3972000.0],["2026-06-04",3.015,3.15,2.92,2.99,4938100.0],["2026-06-05",2.96,3.019,2.785,2.84,3340900.0],["2026-06-08",2.898,2.915,2.83,2.85,1906400.0],["2026-06-09",2.82,2.9,2.74,2.79,2167100.0],["2026-06-10",2.76,2.795,2.67,2.71,2126800.0],["2026-06-11",2.71,2.75,2.65,2.73,2481700.0],["2026-06-12",2.75,2.76,2.7,2.72,1773700.0],["2026-06-15",2.76,2.96,2.76,2.94,2320800.0],["2026-06-16",2.94,3.07,2.91,3.06,9939800.0],["2026-06-17",3.05,3.175,2.95,2.96,2772900.0],["2026-06-18",2.96,3.05,2.895,2.96,6158900.0],["2026-06-22",2.98,2.98,2.71,2.79,3450100.0],["2026-06-23",2.75,2.83,2.655,2.8,3974600.0],["2026-06-24",2.8,2.865,2.7,2.72,2681500.0],["2026-06-25",2.68,3.12,2.54,2.94,17217200.0],["2026-06-26",2.91,3.16,2.9,3.04,11139300.0],["2026-06-29",3.04,3.295,3.02,3.2,4833200.0],["2026-06-30",3.17,3.235,3.111,3.2,2375300.0],["2026-07-01",3.245,3.405,3.23,3.23,3512400.0],["2026-07-02",3.23,3.45,3.21,3.28,3219700.0],["2026-07-06",3.29,3.29,3.11,3.17,1876512.74646],["2026-07-07",3.18,3.26,3.085,3.12,1763993.694774],["2026-07-08",3.1,3.101,2.96,3,1986118.605915],["2026-07-09",2.96,3.125,2.91,3.07,2717153.712704],["2026-07-10",3.14,3.145,3,3.03,2286487.359175],["2026-07-13",3.06,3.14,3.045,3.11,1762180.690745],["2026-07-14",3.11,3.12,2.92,2.93,2023730.606818],["2026-07-15",2.96,3.13,2.94,3.1,2390508.580707],["2026-07-16",3.125,3.16,3.01,3.03,1701456.377265],["2026-07-17",2.98,3.0387,2.87,2.92,2455309.716913],["2026-07-20",2.93,2.985,2.875,2.93,1950239.198211],["2026-07-21",2.985,3,2.83,2.87,1892345.803567],["2026-07-22",2.87,2.87,2.785,2.81,1915131.624731],["2026-07-23",2.81,2.825,2.72,2.79,1974149.77743],["2026-07-24",2.8,2.9,2.79,2.81,1984692.675194],["2026-07-27",2.82,2.99,2.82,2.96,2213937.200704],["2026-07-28",2.965,3.065,2.924,3.01,1757779.315209],["2026-07-29",3.01,3.07,2.95,2.97,1608188.248987],["2026-07-30",2.94,2.95,2.85,2.91,1856464.844636],["2026-07-31",2.91,2.91,2.82,2.85,1867354.156437],["2026-08-03",2.92,3.115,2.918,3.09,3038761.471689],["2026-08-04",3.08,3.21,3.07,3.2,2632075.149833],["2026-08-05",3.14,3.21,3.03,3.04,4488920.777325],["2026-08-06",2.74,2.99,2.705,2.845,3696372.212437],["2026-08-07",2.85,2.92,2.77,2.83,2038941.899576],["2026-08-10",2.8,2.82,2.7216,2.725,1247381.777906],["2026-08-11",2.73,2.89,2.73,2.78,4260596.203981],["2026-08-12",2.76,2.795,2.575,2.61,6827878.568281],["2026-08-13",2.62,2.74,2.585,2.72,3517295.657117],["2026-08-14",2.74,2.785,2.68,2.71,2444305.006916]]}