{"t":"DNUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",15.5659,20.7131,14.8019,20.0542,40888200.0],["2021-07-02",18.9598,19.529,17.4949,18.2589,8631400.0],["2021-07-06",18.0488,18.2589,16.2343,16.2343,3973000.0],["2021-07-07",16.5103,17.3421,16.2343,16.9792,3213500.0],["2021-07-08",16.4731,17.5235,16.2343,17.3803,5448300.0],["2021-07-09",17.5426,19.0992,17.5426,18.4212,3951200.0],["2021-07-12",18.8127,19.1565,17.0174,17.2466,2665200.0],["2021-07-13",17.428,17.8052,16.7118,16.8073,2567600.0],["2021-07-14",16.8551,17.1606,16.3776,16.4444,1456100.0],["2021-07-15",16.5495,16.7405,16.2248,16.3394,828600.0],["2021-07-16",16.2534,16.5495,16.2343,16.2725,1209800.0],["2021-07-19",15.8619,16.2343,15.308,16.1961,1425400.0],["2021-07-20",16.2439,16.3298,15.5181,15.8428,1181000.0],["2021-07-21",15.7569,16.0338,15.3558,15.5468,1988900.0],["2021-07-22",15.3271,15.5468,15.0788,15.3462,1695500.0],["2021-07-23",15.2412,15.986,14.8496,15.9574,2008900.0],["2021-07-26",15.9765,17.1606,15.9335,16.3967,3109600.0],["2021-07-27",16.6545,16.6822,15.5181,15.69,1076700.0],["2021-07-28",15.7569,16.0911,15.1839,15.2316,1198800.0],["2021-07-29",15.2412,15.7855,15.0884,15.7664,818600.0],["2021-07-30",15.5659,15.7387,15.1743,15.2412,735700.0],["2021-08-02",15.3462,15.352,15.0024,15.0311,995100.0],["2021-08-03",15.2794,15.2794,14.9833,14.9929,687100.0],["2021-08-04",14.9833,15.117,14.2194,14.439,1453900.0],["2021-08-05",14.439,14.9356,14.248,14.9356,537400.0],["2021-08-06",14.8687,14.9451,14.4868,14.63,341200.0],["2021-08-09",14.6109,15.308,14.3244,15.1839,1152300.0],["2021-08-10",15.117,15.2412,14.6873,14.9738,563500.0],["2021-08-11",15.0502,15.1839,14.3101,14.4008,930500.0],["2021-08-12",14.4008,14.63,14.0857,14.1334,911400.0],["2021-08-13",14.1334,14.5823,14.0379,14.3531,763800.0],["2021-08-16",14.439,14.4677,13.675,13.9615,978300.0],["2021-08-17",13.9042,14.0093,13.0066,13.4077,2476400.0],["2021-08-18",13.5977,13.6082,12.424,12.4813,3209300.0],["2021-08-19",12.4145,14.6014,12.2474,14.2385,4320700.0],["2021-08-20",13.952,14.926,13.8469,14.3913,2257100.0],["2021-08-23",14.6587,16.1579,14.3464,15.9765,2366000.0],["2021-08-24",15.9956,16.5648,15.3653,16.1961,1984900.0],["2021-08-25",16.2343,16.7978,15.6041,15.7855,1576300.0],["2021-08-26",16.0338,16.4444,15.7855,16.2057,964500.0],["2021-08-27",16.1675,16.5208,16.0529,16.2343,1064200.0],["2021-08-30",16.4349,16.8742,15.9669,16.1197,1159000.0],["2021-08-31",16.1579,16.3298,15.8046,15.9574,705800.0],["2021-09-01",16.1006,16.2534,15.9956,16.0911,474200.0],["2021-09-02",16.2248,16.6068,15.8619,16.0338,1235600.0],["2021-09-03",16.0911,16.1388,15.0215,15.394,1474700.0],["2021-09-07",15.3844,15.5181,14.2576,14.2862,2465500.0],["2021-09-08",14.2958,14.7303,14.1334,14.525,1961000.0],["2021-09-09",14.6586,15.5563,14.6109,15.3462,1200400.0],["2021-09-10",15.5181,15.7091,14.9547,15.2507,1109900.0],["2021-09-13",15.2889,15.4131,14.5851,14.6491,674600.0],["2021-09-14",14.7541,15.0406,14.6777,14.8592,562000.0],["2021-09-15",14.8592,15.0406,14.3722,14.6109,780200.0],["2021-09-16",14.5441,15.9287,14.5441,15.6423,1512700.0],["2021-09-17",15.585,15.7569,14.5059,14.525,5721100.0],["2021-09-20",14.1525,15.0597,13.9042,14.3053,2744000.0],["2021-09-21",14.3244,14.5059,13.3981,13.6273,2259700.0],["2021-09-22",13.6464,13.8087,13.3886,13.5222,1577800.0],["2021-09-23",13.6082,14.1334,13.5604,14.0666,1224500.0],["2021-09-24",14.0093,14.0666,13.5795,13.8565,520900.0],["2021-09-27",13.8565,14.1812,13.6082,13.6941,838800.0],["2021-09-28",13.6177,13.7228,13.3886,13.57,747000.0],["2021-09-29",13.6368,13.6846,13.3313,13.3695,685800.0],["2021-09-30",13.379,13.4459,13.1307,13.3695,848700.0],["2021-10-01",13.4268,13.6082,13.1976,13.5795,638600.0],["2021-10-04",13.422,13.5795,13.2042,13.3026,560200.0],["2021-10-05",13.3217,13.3886,13.1785,13.2644,635700.0],["2021-10-06",13.1976,13.2644,13.1021,13.1785,819000.0],["2021-10-07",13.2644,13.4554,13.0639,13.1307,1045800.0],["2021-10-08",13.1307,13.6559,12.9779,13.4841,862600.0],["2021-10-11",13.4363,13.4554,13.2262,13.3408,488500.0],["2021-10-12",13.3504,13.6846,13.3408,13.6273,400600.0],["2021-10-13",13.675,13.6894,13.4697,13.6655,211600.0],["2021-10-14",13.7323,13.9997,13.4936,13.5127,468300.0],["2021-10-15",13.7037,13.7132,13.2549,13.2835,446500.0],["2021-10-18",13.274,13.5413,13.0925,13.4459,301700.0],["2021-10-19",13.507,13.507,13.2071,13.2644,510900.0],["2021-10-20",13.274,13.3456,13.1785,13.2931,413800.0],["2021-10-21",13.0448,13.2262,12.4813,12.5386,1918700.0],["2021-10-22",12.5195,12.5195,12.1376,12.3572,1378400.0],["2021-10-25",12.3285,12.6341,12.1853,12.3763,694000.0],["2021-10-26",12.4481,12.7258,12.3524,12.6971,479300.0],["2021-10-27",12.6875,12.7928,12.2279,12.2279,523800.0],["2021-10-28",12.3801,12.3801,12.0938,12.3428,572400.0],["2021-10-29",12.2853,12.3246,12.1608,12.2087,413800.0],["2021-11-01",12.2758,12.4864,12.2183,12.4002,689900.0],["2021-11-02",12.4481,13.6355,12.4002,13.5493,2343800.0],["2021-11-03",13.4727,13.5493,12.8321,13.2716,1024000.0],["2021-11-04",13.2525,13.4727,12.879,13.2716,525600.0],["2021-11-05",13.3578,13.6355,13.2812,13.5014,435100.0],["2021-11-08",13.0609,13.578,12.8024,12.9748,1094100.0],["2021-11-09",12.9269,13.0418,12.3524,12.429,1256400.0],["2021-11-10",13.195,14.2196,12.7354,12.8024,2652100.0],["2021-11-11",12.8599,13.8366,12.8599,13.6929,1208700.0],["2021-11-12",13.7312,14.1047,13.5627,13.8366,905900.0],["2021-11-15",14.0664,14.1047,13.578,13.7408,842600.0],["2021-11-16",14.2196,14.526,13.7312,13.9227,2104200.0],["2021-11-17",13.9706,14.4398,13.9036,14.3441,916500.0],["2021-11-18",14.1717,14.3058,13.0609,13.1088,1342500.0],["2021-11-19",13.3099,13.4727,13.1184,13.2333,1089300.0],["2021-11-22",13.4057,13.8461,13.2333,13.444,1119300.0],["2021-11-23",13.4248,14.3153,13.4057,13.5014,1278100.0],["2021-11-24",13.3865,15.0239,13.3865,14.8707,2186200.0],["2021-11-26",14.1334,15.0431,14.1047,14.7845,803500.0],["2021-11-29",14.8516,15.3974,14.3622,14.5643,1574600.0],["2021-11-30",14.3632,14.5155,13.3291,13.9323,2925600.0],["2021-12-01",13.3769,14.0759,12.4481,12.63,3052500.0],["2021-12-02",12.879,13.7312,12.812,13.5684,1657200.0],["2021-12-03",13.5014,15.203,13.5014,15.0335,2761900.0],["2021-12-06",14.7558,15.7229,14.6983,15.0622,1969100.0],["2021-12-07",15.3208,16.2304,15.067,15.1292,1462700.0],["2021-12-08",15.2154,15.9815,15.2154,15.2824,1408400.0],["2021-12-09",15.3208,15.6367,14.1813,14.2674,1216600.0],["2021-12-10",14.3058,14.9425,14.3058,14.8707,1323400.0],["2021-12-13",14.8133,15.3974,14.6505,15.3016,998000.0],["2021-12-14",14.7941,15.6655,14.7462,15.3112,987700.0],["2021-12-15",15.158,15.3208,14.6217,15.3208,671400.0],["2021-12-16",15.3303,15.608,14.6983,14.9282,843800.0],["2021-12-17",14.8228,16.8145,14.7874,16.4411,2514100.0],["2021-12-20",16.0389,16.1634,14.7845,15.3016,2080700.0],["2021-12-21",15.3208,15.7899,15.0335,15.1771,1169900.0],["2021-12-22",15.1292,15.3447,14.8611,15.225,947400.0],["2021-12-23",15.1771,16.3453,15.1484,16.1921,1569000.0],["2021-12-27",15.8953,16.6278,15.474,15.5314,1393900.0],["2021-12-28",15.5506,17.8104,15.5362,17.0922,3131900.0],["2021-12-29",16.8337,17.5423,16.6134,16.9677,1176500.0],["2021-12-30",16.8289,18.4893,16.8289,17.6859,1721500.0],["2021-12-31",17.3603,18.72,17.3364,18.1168,1625700.0],["2022-01-03",18.1168,18.5879,17.6476,17.7912,1143000.0],["2022-01-04",17.5518,18.0162,16.8145,17.6955,1142800.0],["2022-01-05",17.3795,18.1934,17.3316,17.3986,1369000.0],["2022-01-06",17.4465,17.9827,17.2378,17.5135,1539800.0],["2022-01-07",17.5135,17.7625,16.7283,16.8241,982000.0],["2022-01-10",16.7475,16.7571,15.8378,16.5081,929800.0],["2022-01-11",16.6134,17.2263,16.4411,16.9294,1190400.0],["2022-01-12",16.9486,16.9869,15.6636,16.2879,1491000.0],["2022-01-13",16.4411,16.4937,15.924,16.0293,862600.0],["2022-01-14",15.8187,16.1347,15.3208,15.5123,1143300.0],["2022-01-18",15.2729,15.5036,14.8133,14.976,1172800.0],["2022-01-19",14.9282,15.1867,14.5739,14.6409,1765000.0],["2022-01-20",14.842,15.0814,13.645,13.6833,1529400.0],["2022-01-21",13.4918,14.3249,13.4057,13.76,1700700.0],["2022-01-24",13.5014,14.3632,13.3099,14.1908,1377100.0],["2022-01-25",13.8885,14.0709,13.4758,13.6582,822800.0],["2022-01-26",13.9653,14.3012,13.4374,13.6102,1163100.0],["2022-01-27",13.6773,13.9413,13.4374,13.5238,891500.0],["2022-01-28",13.6006,13.9461,13.2502,13.9461,766500.0],["2022-01-31",13.7253,14.4164,13.6773,14.3876,1411700.0],["2022-02-01",14.3204,14.4836,13.6677,14.1189,1501800.0],["2022-02-02",14.0421,14.0805,13.7349,13.8309,1063900.0],["2022-02-03",13.639,14.1093,13.5814,13.6677,1265400.0],["2022-02-04",13.6581,13.9461,13.4758,13.8693,946200.0],["2022-02-07",13.9653,14.2052,13.8885,14.1765,1044100.0],["2022-02-08",14.2724,14.5652,14.1189,14.4164,1295900.0],["2022-02-09",14.5508,14.7907,14.4068,14.7043,951700.0],["2022-02-10",14.6899,14.9539,14.522,14.5796,1346000.0],["2022-02-11",14.5028,14.57,13.3702,13.4182,1879400.0],["2022-02-14",13.3414,13.8597,13.2742,13.3414,2055300.0],["2022-02-15",13.6764,13.8741,13.5142,13.6869,1439800.0],["2022-02-16",13.7061,13.9845,13.5046,13.8789,934100.0],["2022-02-17",13.7253,13.8501,13.2742,13.303,889100.0],["2022-02-18",13.351,13.495,12.7271,13.1878,1398700.0],["2022-02-22",13.1207,14.6756,13.1207,14.2916,3359300.0],["2022-02-23",14.3876,14.3876,13.6965,13.7157,1200600.0],["2022-02-24",13.2646,13.8597,12.7175,13.8405,1411500.0],["2022-02-25",13.8213,14.3828,13.7733,14.33,1566500.0],["2022-02-28",14.1573,14.4164,13.9749,14.3108,1963600.0],["2022-03-01",14.2052,14.2916,13.7061,13.9845,1242500.0],["2022-03-02",14.0037,14.8771,13.9941,14.618,1299000.0],["2022-03-03",14.6468,14.6947,13.8789,13.9557,835800.0],["2022-03-04",13.8405,14.0517,13.5286,13.9941,947800.0],["2022-03-07",14.0325,14.5124,13.3222,13.3798,1249000.0],["2022-03-08",13.3894,13.9365,13.207,13.2454,1467300.0],["2022-03-09",13.543,13.9173,13.4374,13.6869,1109500.0],["2022-03-10",13.4374,13.7445,13.207,13.4278,1020900.0],["2022-03-11",13.543,13.6486,12.9959,13.0055,1101000.0],["2022-03-14",13.0439,13.255,12.6216,12.8711,1218300.0],["2022-03-15",13.1111,13.7925,13.0343,13.6102,1946500.0],["2022-03-16",13.7637,14.1189,13.543,13.9173,2145400.0],["2022-03-17",13.7541,14.186,13.6869,13.9077,2155400.0],["2022-03-18",13.8981,14.1765,13.8021,13.8117,9698100.0],["2022-03-21",13.8213,14.2244,13.7445,14.0997,2138300.0],["2022-03-22",14.2244,14.2244,13.8117,13.9077,1682000.0],["2022-03-23",13.8117,14.2724,13.7637,14.1477,1204700.0],["2022-03-24",14.1573,14.618,14.1093,14.4644,1122600.0],["2022-03-25",14.4452,14.5124,13.8741,13.9173,1872300.0],["2022-03-28",13.9173,14.0709,13.6102,13.7733,727000.0],["2022-03-29",13.8693,14.2628,13.8693,14.2244,1203600.0],["2022-03-30",14.1956,14.9635,14.0133,14.6372,2140000.0],["2022-03-31",14.5508,14.9558,14.2244,14.2532,907800.0],["2022-04-01",14.2532,14.2724,12.7847,13.5334,3100000.0],["2022-04-04",13.5142,13.8789,13.3606,13.8213,896500.0],["2022-04-05",13.7253,13.8789,13.2934,13.3318,867200.0],["2022-04-06",13.1878,13.5238,12.8231,13.4278,1033900.0],["2022-04-07",13.4374,13.447,12.9575,13.3222,443600.0],["2022-04-08",13.2838,13.4134,13.0055,13.2454,727600.0],["2022-04-11",13.1303,13.3318,13.0151,13.0439,551700.0],["2022-04-12",12.8711,13.207,12.5352,12.6407,1486700.0],["2022-04-13",12.8039,12.9383,12.5832,12.8903,704900.0],["2022-04-14",12.8327,13.1303,12.8039,13.0823,623700.0],["2022-04-18",12.9479,13.1686,12.8327,13.0439,392000.0],["2022-04-19",13.1015,13.8837,13.0439,13.7637,814300.0],["2022-04-20",13.8597,14.0037,13.6869,13.8309,645400.0],["2022-04-21",13.9269,14.0421,13.6054,13.7445,752600.0],["2022-04-22",13.6294,13.9653,13.6006,13.7733,599300.0],["2022-04-25",13.639,13.9557,13.639,13.9077,561500.0],["2022-04-26",13.7971,13.8211,13.0755,13.162,522200.0],["2022-04-27",13.1139,13.2198,12.7772,12.8157,478800.0],["2022-04-28",12.8445,13.2005,12.6521,13.1428,517500.0],["2022-04-29",13.0947,13.316,12.7483,12.7772,521800.0],["2022-05-02",12.7964,12.9408,12.4337,12.9408,621300.0],["2022-05-03",12.8926,13.0562,12.6329,13.0177,696500.0],["2022-05-04",13.0851,13.5469,12.7579,13.4988,769100.0],["2022-05-05",13.3256,13.3737,12.7387,12.8734,817100.0],["2022-05-06",12.7676,13.037,12.4404,12.6232,768500.0],["2022-05-09",12.5367,12.6281,11.9113,12.0267,795800.0],["2022-05-10",12.2191,12.2191,11.5264,11.7477,898900.0],["2022-05-11",12.0844,12.7195,11.868,12.1903,1113900.0],["2022-05-12",12.0845,12.6136,11.8824,12.5944,930200.0],["2022-05-13",13.2583,14.0857,13.0755,13.9029,1627900.0],["2022-05-16",13.7008,14.0857,13.5382,13.8933,1197700.0],["2022-05-17",14.0953,14.2877,13.8836,13.9414,845900.0],["2022-05-18",13.8067,13.951,13.4411,13.5565,653800.0],["2022-05-19",13.4218,14.2204,13.4218,13.9414,687500.0],["2022-05-20",14.0472,14.1675,13.0081,13.3352,614600.0],["2022-05-23",13.4507,13.8163,13.316,13.7201,811300.0],["2022-05-24",13.595,13.7874,13.3881,13.5661,480200.0],["2022-05-25",13.518,14.028,13.493,13.9029,483900.0],["2022-05-26",13.9991,14.2974,13.9943,14.0472,480300.0],["2022-05-27",14.1242,14.307,14.0761,14.2589,428300.0],["2022-05-31",14.0665,14.4032,13.951,14.2589,859800.0],["2022-06-01",14.3166,14.4609,13.8163,14.3359,937300.0],["2022-06-02",14.3359,14.4369,13.951,14.1338,398900.0],["2022-06-03",13.9895,13.9895,13.6816,13.7201,429400.0],["2022-06-06",13.7971,13.8355,13.6239,13.7393,325800.0],["2022-06-07",13.6142,13.951,13.5469,13.7586,338800.0],["2022-06-08",13.6527,13.8259,13.393,13.4314,397600.0],["2022-06-09",13.3833,13.5661,13.1139,13.1428,358700.0],["2022-06-10",12.9311,13.0678,12.7012,12.9311,579900.0],["2022-06-13",12.6617,12.8349,12.3,12.3538,482900.0],["2022-06-14",12.3442,12.4885,12.1364,12.3538,561400.0],["2022-06-15",12.4501,12.7676,12.402,12.5655,541500.0],["2022-06-16",12.2769,12.2865,11.8343,11.9113,542400.0],["2022-06-17",12.0363,12.4116,11.8632,12.3538,664900.0],["2022-06-21",12.5559,12.7291,12.3154,12.6232,344700.0],["2022-06-22",12.3635,12.7772,12.3635,12.7195,372300.0],["2022-06-23",12.7868,13.4892,12.7772,13.4699,522000.0],["2022-06-24",13.5469,14.1915,13.4295,14.1915,3863000.0],["2022-06-27",14.1242,14.1723,13.4969,13.7586,639300.0],["2022-06-28",13.8452,13.8644,13.162,13.1909,404800.0],["2022-06-29",12.8638,13.1524,12.8638,13.0658,564400.0],["2022-06-30",13.0466,13.3016,12.7868,13.0851,552200.0],["2022-07-01",13.0081,13.2679,12.9552,13.0851,352200.0],["2022-07-05",12.9119,13.3545,12.8349,13.3352,470300.0],["2022-07-06",13.3833,13.4603,13.1139,13.2871,435300.0],["2022-07-07",13.3352,13.6701,13.2486,13.595,504800.0],["2022-07-08",13.5758,13.7297,13.3939,13.595,406000.0],["2022-07-11",13.518,13.5902,13.3881,13.4218,273000.0],["2022-07-12",13.3737,13.5469,13.2679,13.3256,201100.0],["2022-07-13",13.0851,13.4988,13.0273,13.4122,317600.0],["2022-07-14",13.3545,13.4507,13.2342,13.4314,293400.0],["2022-07-15",13.6527,13.7105,13.393,13.5565,470300.0],["2022-07-18",13.5854,13.7778,13.5469,13.6816,364100.0],["2022-07-19",13.8163,14.0087,13.6816,13.9991,521500.0],["2022-07-20",13.9606,14.3455,13.9606,14.1723,367200.0],["2022-07-21",14.1434,14.1434,13.9029,14.028,393100.0],["2022-07-22",13.9895,14.0761,13.8115,13.951,269600.0],["2022-07-25",13.951,14.1049,13.7586,14.0857,245000.0],["2022-07-26",14.0037,14.1773,13.8205,13.8591,295800.0],["2022-07-27",14.023,14.1185,13.6565,13.8398,451500.0],["2022-07-28",13.8108,13.9459,13.7337,13.7819,273900.0],["2022-07-29",13.8205,13.8205,13.5697,13.7723,571300.0],["2022-08-01",13.7144,14.0134,13.6044,13.8687,402200.0],["2022-08-02",13.8494,14.0085,13.6951,13.9266,385900.0],["2022-08-03",13.9844,14.0712,13.8041,13.9844,654400.0],["2022-08-04",13.9748,14.1629,13.7819,13.9555,703900.0],["2022-08-05",13.9073,13.9748,13.7337,13.8398,493300.0],["2022-08-08",13.8976,14.3413,13.8735,14.0037,1919300.0],["2022-08-09",13.9748,14.1773,13.8494,13.9555,436100.0],["2022-08-10",14.1677,14.1773,13.9555,13.9844,334700.0],["2022-08-11",14.1098,14.1677,13.9169,13.9651,466500.0],["2022-08-12",14.0423,14.2931,13.9459,14.2641,787800.0],["2022-08-15",14.2255,15.0935,13.9555,14.1291,2535500.0],["2022-08-16",13.9651,14.0905,13.3672,14.0037,1514600.0],["2022-08-17",12.7403,13.0296,11.9205,12.3063,5707600.0],["2022-08-18",12.1906,12.3449,11.9687,12.0555,1632700.0],["2022-08-19",11.7768,12.1231,11.583,11.7566,1822200.0],["2022-08-22",11.6505,11.7132,11.4383,11.4672,1486400.0],["2022-08-23",11.7469,11.8241,11.583,11.6987,1441000.0],["2022-08-24",11.6891,11.8241,11.5251,11.5347,970600.0],["2022-08-25",11.554,11.8241,11.554,11.8048,787500.0],["2022-08-26",11.8048,11.9099,11.4962,11.5155,848100.0],["2022-08-29",11.4287,11.5714,11.3611,11.3804,898300.0],["2022-08-30",11.419,11.5155,10.932,11.1875,1415400.0],["2022-08-31",11.284,11.5058,11.1779,11.3322,1093200.0],["2022-09-01",11.1875,11.3274,11.0477,11.3033,822900.0],["2022-09-02",11.3901,11.4624,11.1972,11.284,705400.0],["2022-09-06",11.2551,11.7759,11.2551,11.5155,1077800.0],["2022-09-07",11.4865,11.7903,11.4769,11.6312,1434100.0],["2022-09-08",11.4962,11.9012,11.4769,11.9012,858700.0],["2022-09-09",11.9302,12.0748,11.9205,12.0073,858800.0],["2022-09-12",12.0555,12.2677,11.988,12.0266,771700.0],["2022-09-13",11.7276,11.8241,11.5396,11.6119,1109300.0],["2022-09-14",11.7662,11.8241,11.5444,11.6987,790600.0],["2022-09-15",11.6601,11.9446,11.6119,11.853,832200.0],["2022-09-16",11.6987,12.0025,11.6505,11.7662,3621400.0],["2022-09-19",11.6601,12.0363,11.6437,12.017,971900.0],["2022-09-20",11.853,12.1616,11.7083,11.8337,1068500.0],["2022-09-21",11.8434,12.0363,11.7469,11.7662,715300.0],["2022-09-22",11.6987,11.8819,11.5347,11.6891,1184400.0],["2022-09-23",11.5058,11.6312,11.0525,11.2551,887100.0],["2022-09-26",11.2454,11.4672,10.9561,10.9754,893300.0],["2022-09-27",11.1104,11.2551,10.85,11.0622,935700.0],["2022-09-28",11.0622,11.4238,10.9561,11.3419,741400.0],["2022-09-29",11.1972,11.3322,10.9464,11.0525,675400.0],["2022-09-30",11.0139,11.3901,10.9657,11.12,760100.0],["2022-10-03",11.1972,11.6167,11.1249,11.583,760400.0],["2022-10-04",11.6698,12.0266,11.3804,11.4479,1351200.0],["2022-10-05",11.3226,11.8578,11.2579,11.8337,732900.0],["2022-10-06",11.9205,12.5426,11.9109,12.287,1572300.0],["2022-10-07",12.152,12.422,11.9302,12.3449,1143300.0],["2022-10-10",12.3256,12.5397,12.0797,12.1423,1088900.0],["2022-10-11",12.0845,12.3642,11.7855,12.1423,1043400.0],["2022-10-12",12.1327,12.3545,12.0459,12.3063,633700.0],["2022-10-13",12.0941,12.5908,11.9687,12.5281,805700.0],["2022-10-14",12.5667,12.6294,12.3449,12.3835,403700.0],["2022-10-17",12.5763,12.6728,12.4124,12.4703,581600.0],["2022-10-18",12.6149,13.5311,12.4838,12.7307,5267800.0],["2022-10-19",12.6342,12.9477,12.5667,12.9139,802300.0],["2022-10-20",12.7885,13.2707,12.7885,13.2032,944100.0],["2022-10-21",13.2225,13.5649,13.1164,13.5119,742400.0],["2022-10-24",13.454,13.7867,13.3286,13.7337,651900.0],["2022-10-25",13.7385,14.0334,13.6515,13.8739,562700.0],["2022-10-26",14.0092,14.1252,13.6418,13.6805,709600.0],["2022-10-27",13.8159,13.9512,13.666,13.7288,553400.0],["2022-10-28",13.8159,14.0672,13.7433,13.9222,720300.0],["2022-10-31",13.9415,14.0479,13.7869,13.8739,441300.0],["2022-11-01",13.9996,14.0382,13.8739,13.9705,449700.0],["2022-11-02",13.8739,13.9125,13.5355,13.5355,634600.0],["2022-11-03",13.4581,13.6902,13.3808,13.5161,688100.0],["2022-11-04",13.6322,13.8449,13.4291,13.8449,835600.0],["2022-11-07",13.8545,14.0382,13.7675,14.0092,487600.0],["2022-11-08",14.0382,14.1107,13.9464,14.0286,502300.0],["2022-11-09",13.9705,14.0576,13.6902,13.6902,729800.0],["2022-11-10",13.9029,14.0576,13.5065,13.7482,933900.0],["2022-11-11",13.8449,13.9802,13.6418,13.7868,1001700.0],["2022-11-14",13.8255,13.8835,13.5451,13.6998,1060500.0],["2022-11-15",13.5451,14.0189,13.4775,14.0092,1153100.0],["2022-11-16",14.0576,14.2703,13.782,14.0672,1595400.0],["2022-11-17",14.0092,14.3234,13.9029,14.2219,1785600.0],["2022-11-18",14.4346,14.9132,14.3766,14.7247,1713700.0],["2022-11-21",14.686,15.3531,14.686,15.0921,1518500.0],["2022-11-22",15.2564,15.5078,15.0727,15.2467,1129300.0],["2022-11-23",15.2467,15.3869,14.9664,15.3628,613200.0],["2022-11-25",15.3918,15.5078,15.3144,15.4498,308200.0],["2022-11-28",15.3918,15.5271,14.7972,14.8697,1106400.0],["2022-11-29",14.8407,14.889,14.2703,14.6957,1218200.0],["2022-11-30",14.7633,14.9567,14.5651,14.9084,882100.0],["2022-12-01",14.831,14.947,14.4008,14.4636,918500.0],["2022-12-02",14.483,15.3048,14.4056,15.3048,803400.0],["2022-12-05",15.2758,15.2951,14.5506,14.6763,867000.0],["2022-12-06",14.7053,14.8117,14.1977,14.3669,670100.0],["2022-12-07",14.3283,14.3428,13.9512,13.9512,1499400.0],["2022-12-08",13.9995,14.1591,13.8159,14.1542,685000.0],["2022-12-09",14.0962,14.1156,13.7965,13.7965,537500.0],["2022-12-12",13.7772,14.3186,13.7095,14.3089,669700.0],["2022-12-13",14.6183,14.6957,14.1349,14.1349,805300.0],["2022-12-14",14.1446,14.2268,13.8739,14.0576,752700.0],["2022-12-15",14.0189,14.0189,12.6267,12.8587,1891600.0],["2022-12-16",12.5783,12.6267,11.1571,11.3505,4583600.0],["2022-12-19",11.2731,11.3601,10.635,10.78,2700200.0],["2022-12-20",10.7027,10.8235,10.0453,10.6834,2507800.0],["2022-12-21",10.7027,10.7027,10.0936,10.4707,1512200.0],["2022-12-22",10.2966,10.5383,10.1613,10.403,883100.0],["2022-12-23",10.3353,10.3498,9.9292,10.1323,987600.0],["2022-12-27",10.1709,10.2386,9.9196,10.0259,689400.0],["2022-12-28",9.9679,10.2048,9.8761,10.0163,926900.0],["2022-12-29",10.0646,10.1709,10.025,10.0453,746800.0],["2022-12-30",9.9582,10.0694,9.8712,9.9776,645500.0],["2023-01-03",10.1419,10.1999,9.9389,10.1033,1064400.0],["2023-01-04",10.1226,10.4223,10.0259,10.2966,730400.0],["2023-01-05",10.2483,10.4707,10.1226,10.4127,815000.0],["2023-01-06",10.5093,10.78,10.3856,10.7607,910100.0],["2023-01-09",10.838,10.8961,10.5789,10.606,1149200.0],["2023-01-10",10.5963,10.8671,10.5867,10.7897,533000.0],["2023-01-11",10.838,11.0072,10.7897,10.9154,706900.0],["2023-01-12",10.9444,11.2634,10.9444,11.1571,836400.0],["2023-01-13",11.0314,11.4568,11.0314,11.3021,802000.0],["2023-01-17",10.9637,11.3021,10.8864,11.2344,786100.0],["2023-01-18",11.3021,11.3795,11.1184,11.2151,671300.0],["2023-01-19",11.1861,11.4858,11.1378,11.3505,777700.0],["2023-01-20",11.4858,11.6502,11.2151,11.2151,987900.0],["2023-01-23",11.2248,11.6115,11.2248,11.5728,860900.0],["2023-01-24",11.5777,11.6407,11.3256,11.3837,513500.0],["2023-01-25",11.3256,11.6504,11.2189,11.6165,725500.0],["2023-01-26",11.694,11.7813,11.4371,11.6262,974200.0],["2023-01-27",11.5195,11.8201,11.5001,11.791,485400.0],["2023-01-30",11.7522,11.9171,11.6553,11.8104,492100.0],["2023-01-31",11.8977,11.9849,11.7425,11.8298,678000.0],["2023-02-01",11.8201,12.3243,11.7619,12.237,654800.0],["2023-02-02",12.2758,12.494,12.1595,12.4504,674400.0],["2023-02-03",12.3146,12.5376,12.237,12.4213,475600.0],["2023-02-06",12.2952,12.4698,12.1886,12.2661,445200.0],["2023-02-07",12.1789,12.2273,11.9558,12.208,351900.0],["2023-02-08",12.1595,12.2467,11.9558,12.0722,412300.0],["2023-02-09",12.1886,12.2467,11.7959,11.8686,483700.0],["2023-02-10",11.888,11.9219,11.7619,11.8492,396300.0],["2023-02-13",11.8783,12.208,11.8104,12.1692,682600.0],["2023-02-14",12.0528,12.0771,11.7619,11.8686,1003900.0],["2023-02-15",12.6055,12.8479,12.1304,12.6734,1699700.0],["2023-02-16",12.6055,13.2552,12.5764,13.1679,1269200.0],["2023-02-17",13.1776,13.1776,12.5328,12.7122,833000.0],["2023-02-21",12.5667,12.9691,12.5667,12.7122,646900.0],["2023-02-22",12.6734,13.0564,12.6734,12.9934,696600.0],["2023-02-23",12.9449,13.0322,12.5376,12.7413,635600.0],["2023-02-24",12.6346,12.6918,12.4407,12.4989,435900.0],["2023-02-27",12.6152,13.1873,12.4649,12.4989,1357100.0],["2023-02-28",12.5667,12.6928,12.4164,12.6152,664300.0],["2023-03-01",12.6055,12.974,12.557,12.5764,1604700.0],["2023-03-02",12.5085,13.0118,12.3447,12.9158,1070200.0],["2023-03-03",12.9352,13.3861,12.9352,13.0903,990400.0],["2023-03-06",13.1194,13.4297,13.1097,13.2649,743100.0],["2023-03-07",13.2649,13.357,13.0409,13.0903,601000.0],["2023-03-08",13.0225,13.1,12.8722,12.9837,474900.0],["2023-03-09",12.9934,13.2067,12.9934,13.0419,640800.0],["2023-03-10",13.0128,13.2261,12.8091,12.8964,762700.0],["2023-03-13",12.7025,13.2988,12.6734,12.974,786100.0],["2023-03-14",13.1873,13.7158,13.1485,13.6915,960500.0],["2023-03-15",13.5073,14.0309,13.4743,13.9145,937300.0],["2023-03-16",13.7788,14.1667,13.7691,13.8758,829400.0],["2023-03-17",13.7691,14.0551,13.7061,13.7885,1192900.0],["2023-03-20",13.7885,14.0406,13.7691,13.7885,582200.0],["2023-03-21",13.9242,14.157,13.9145,13.9727,744400.0],["2023-03-22",14.4673,15.3981,14.4479,14.8454,2139600.0],["2023-03-23",14.9327,15.2139,14.7194,15.049,1000900.0],["2023-03-24",15.049,15.2818,14.9133,15.2333,789900.0],["2023-03-27",15.2527,15.2915,14.8794,14.9133,723200.0],["2023-03-28",14.8842,15.0684,14.8357,15.0006,676000.0],["2023-03-29",15.0587,15.1363,14.8066,15.0781,730300.0],["2023-03-30",15.0781,15.1072,14.8551,15.049,678400.0],["2023-03-31",15.1072,15.1169,15.0054,15.0781,861800.0],["2023-04-03",15.0006,15.0878,14.923,14.9812,603600.0],["2023-04-04",15.0297,15.0878,14.8939,15.0781,702700.0],["2023-04-05",15.049,15.0781,14.9036,15.0393,574700.0],["2023-04-06",15.0297,15.0393,14.4963,14.5739,1060800.0],["2023-04-10",14.506,15.0297,14.4401,14.9424,898200.0],["2023-04-11",14.9036,15.049,14.8357,14.9618,611400.0],["2023-04-12",15.0393,15.0927,14.7921,14.8648,659300.0],["2023-04-13",14.923,15.0103,14.7775,14.8454,500900.0],["2023-04-14",14.8357,14.9715,14.3897,14.4285,576500.0],["2023-04-17",14.4963,14.603,14.1764,14.2733,935900.0],["2023-04-18",14.3994,14.5739,14.1958,14.2054,638600.0],["2023-04-19",14.2442,14.3218,14.0891,14.2927,699000.0],["2023-04-20",14.2733,14.5691,14.2345,14.4091,590800.0],["2023-04-21",14.4382,14.9424,14.4382,14.8357,940000.0],["2023-04-24",14.8551,14.8745,14.6515,14.7485,850100.0],["2023-04-25",14.5881,15.1178,14.5298,15.0352,904600.0],["2023-04-26",15.1129,15.1129,14.6415,14.695,806700.0],["2023-04-27",14.7825,15.0157,14.7144,15.006,504800.0],["2023-04-28",14.9768,15.1022,14.8699,14.9477,623700.0],["2023-05-01",14.938,15.4434,14.6367,14.6853,1044700.0],["2023-05-02",14.6561,14.6804,14.2528,14.4617,841400.0],["2023-05-03",14.452,14.5881,14.2674,14.2965,754200.0],["2023-05-04",14.2479,14.4569,14.1799,14.3451,642900.0],["2023-05-05",14.4423,14.6221,14.4034,14.5492,610500.0],["2023-05-08",14.5201,14.627,14.3548,14.4229,884500.0],["2023-05-09",14.4229,14.8991,14.3743,14.7727,938100.0],["2023-05-10",14.8213,14.8894,14.35,14.5687,1180000.0],["2023-05-11",14.8699,15.1081,13.8125,14.7144,1962300.0],["2023-05-12",14.9671,15.3462,14.6124,14.6658,1071900.0],["2023-05-15",14.6756,14.8019,14.452,14.6561,814300.0],["2023-05-16",14.6172,14.6464,13.8592,14.5201,1227100.0],["2023-05-17",14.5589,14.8116,14.4812,14.7436,772200.0],["2023-05-18",14.7533,14.8408,14.2382,14.5006,821000.0],["2023-05-19",14.6367,14.6367,14.4423,14.5784,750300.0],["2023-05-22",14.5978,15.0838,14.5298,15.0254,787300.0],["2023-05-23",14.9671,15.0643,14.4715,14.5298,679900.0],["2023-05-24",14.4909,14.5784,14.2625,14.5201,626200.0],["2023-05-25",14.5201,14.6172,14.3305,14.3646,793600.0],["2023-05-26",14.3451,14.5006,14.3111,14.3937,636300.0],["2023-05-30",14.4034,14.6658,14.4034,14.5589,1353300.0],["2023-05-31",14.5395,14.6853,14.4131,14.5201,1220300.0],["2023-06-01",14.627,15.1907,14.4909,15.1907,855700.0],["2023-06-02",15.2101,15.2684,14.9185,15.0157,1140200.0],["2023-06-05",14.8991,15.1809,14.8991,14.9671,1077900.0],["2023-06-06",15.0157,15.1226,14.9963,15.0449,1272100.0],["2023-06-07",15.1421,15.3267,14.9671,15.006,1131500.0],["2023-06-08",14.9574,15.0352,14.8213,14.8797,1077100.0],["2023-06-09",14.8797,14.9137,14.6367,14.6658,812300.0],["2023-06-12",14.6853,14.7873,14.4229,14.4326,1136500.0],["2023-06-13",14.5006,14.5201,14.2994,14.4909,1382600.0],["2023-06-14",14.3646,14.3646,13.5773,13.5773,1689200.0],["2023-06-15",13.6454,14.1507,13.5773,14.073,1482300.0],["2023-06-16",14.2382,14.316,13.9952,14.005,1334000.0],["2023-06-20",13.9078,13.9078,13.5433,13.694,1281800.0],["2023-06-21",13.6842,13.9855,13.6648,13.8592,1076400.0],["2023-06-22",13.8203,13.9515,13.6551,13.83,896300.0],["2023-06-23",14.0924,14.2139,13.8057,13.8786,4020000.0],["2023-06-26",13.7814,14.0293,13.6211,13.9661,1089600.0],["2023-06-27",13.9952,14.4909,13.9758,14.2868,1454600.0],["2023-06-28",14.2479,14.4423,14.1896,14.3743,1230300.0],["2023-06-29",14.3646,14.4423,14.316,14.3548,858400.0],["2023-06-30",14.4617,14.4715,14.1896,14.316,694300.0],["2023-07-03",14.316,14.5201,14.316,14.3937,420500.0],["2023-07-05",14.3937,14.4131,14.0924,14.141,741500.0],["2023-07-06",14.0924,14.0924,13.7863,13.898,664800.0],["2023-07-07",13.9369,14.1313,13.9272,14.1119,667600.0],["2023-07-10",14.0633,14.9671,14.0633,14.8699,1326100.0],["2023-07-11",15.0352,15.1518,14.661,14.9768,1310800.0],["2023-07-12",15.1421,15.3267,14.867,15.2781,1531400.0],["2023-07-13",15.3462,15.4336,15.0254,15.0254,775600.0],["2023-07-14",15.0449,15.074,14.8213,14.9185,543700.0],["2023-07-17",14.8408,15.1323,14.7339,15.006,821300.0],["2023-07-18",14.9963,15.4336,14.9963,15.2393,1430100.0],["2023-07-19",15.2684,15.7641,15.2684,15.5017,1399800.0],["2023-07-20",15.5017,15.6086,15.3364,15.3559,703900.0],["2023-07-21",15.5017,15.5405,15.2004,15.2393,577100.0],["2023-07-24",15.249,15.3364,15.0546,15.2198,519000.0],["2023-07-25",15.176,15.249,15.0981,15.1955,616800.0],["2023-07-26",15.2929,15.3124,15.0591,15.1175,575000.0],["2023-07-27",15.1078,15.2831,15.1078,15.1468,790400.0],["2023-07-28",15.1565,15.2929,15.0786,15.176,703700.0],["2023-07-31",15.2539,15.2539,14.9227,15.0007,762800.0],["2023-08-01",14.9909,14.9909,14.6305,14.8935,643800.0],["2023-08-02",14.7279,14.7279,14.3578,14.4747,732600.0],["2023-08-03",14.426,14.5818,14.2263,14.5039,914100.0],["2023-08-04",14.5136,14.689,14.4357,14.4552,587800.0],["2023-08-07",14.5428,14.6597,14.3967,14.4065,536100.0],["2023-08-08",14.2993,14.3188,13.9974,14.0071,529600.0],["2023-08-09",14.085,14.1337,13.9438,14.0266,702700.0],["2023-08-10",13.4129,13.4129,12.0103,12.1077,3846600.0],["2023-08-11",12.2343,12.8285,12.1856,12.6142,2618800.0],["2023-08-14",12.6044,12.7311,12.5314,12.6531,1042400.0],["2023-08-15",12.6239,13.0915,12.5655,12.9259,1361900.0],["2023-08-16",12.8577,13.0136,12.809,12.9064,926700.0],["2023-08-17",12.9454,13.033,12.5752,12.585,1145900.0],["2023-08-18",12.4778,12.8431,12.4778,12.6726,1290400.0],["2023-08-21",12.7116,12.8577,12.6824,12.8382,1100300.0],["2023-08-22",12.8772,13.0574,12.8285,12.9941,724900.0],["2023-08-23",13.0038,13.1012,12.809,13.0233,509300.0],["2023-08-24",12.9843,12.9941,12.7944,12.848,716600.0],["2023-08-25",12.8967,12.9356,12.77,12.7895,612900.0],["2023-08-28",12.8772,12.9649,12.8577,12.8967,564400.0],["2023-08-29",12.848,12.9941,12.8285,12.9941,422000.0],["2023-08-30",13.0038,13.2619,12.9746,13.1791,448700.0],["2023-08-31",13.1986,13.4129,13.0233,13.0428,814100.0],["2023-09-01",13.1012,13.2376,12.9941,13.0038,552700.0],["2023-09-05",13.0136,13.0136,12.809,12.8967,838000.0],["2023-09-06",12.8967,12.8967,12.6921,12.7993,637800.0],["2023-09-07",12.7798,12.8285,12.6824,12.7408,539400.0],["2023-09-08",12.7213,12.8772,12.6531,12.7798,944600.0],["2023-09-11",12.8285,12.9697,12.7311,12.848,990100.0],["2023-09-12",12.8382,12.9746,12.5363,12.5363,989500.0],["2023-09-13",12.546,12.7554,12.507,12.7213,1197900.0],["2023-09-14",12.7408,12.9454,12.6775,12.9454,901900.0],["2023-09-15",12.9454,12.9454,12.658,12.7895,2174700.0],["2023-09-18",12.7798,12.8382,12.6921,12.8382,761300.0],["2023-09-19",12.809,12.9064,12.7067,12.7603,871300.0],["2023-09-20",12.7603,12.9649,12.6921,12.7116,438200.0],["2023-09-21",12.6239,12.6678,12.5168,12.546,659800.0],["2023-09-22",12.5363,12.6824,12.4437,12.4583,700400.0],["2023-09-25",12.2927,12.585,12.2733,12.4096,854100.0],["2023-09-26",12.3512,12.3901,12.2051,12.2051,761300.0],["2023-09-27",12.1759,12.2489,11.9518,12.0297,1050600.0],["2023-09-28",11.8544,12.1125,11.7375,12.0687,948000.0],["2023-09-29",12.1564,12.3025,12.1174,12.1466,683000.0],["2023-10-02",12.0784,12.2246,11.981,12.1077,950900.0],["2023-10-03",12.1856,12.4048,12.1077,12.1856,1398800.0],["2023-10-04",12.2343,12.4632,12.1077,12.3804,738400.0],["2023-10-05",12.3902,12.4778,12.0882,12.1174,859500.0],["2023-10-06",12.059,12.3025,11.9129,12.0297,1150200.0],["2023-10-09",11.9908,12.1077,11.7473,12.0979,757100.0],["2023-10-10",12.1272,12.3609,12.1028,12.1272,890000.0],["2023-10-11",12.1272,12.2246,11.7375,11.7473,1373000.0],["2023-10-12",11.7473,11.7667,11.421,11.494,1188800.0],["2023-10-13",11.4648,11.4745,11.3089,11.3966,1241600.0],["2023-10-16",11.5037,12.0054,11.4784,11.9616,1062300.0],["2023-10-17",11.9323,12.2927,11.9323,12.1174,1125200.0],["2023-10-18",12.0395,12.3317,12.0395,12.2538,814300.0],["2023-10-19",12.2246,12.6629,12.1077,12.3999,990000.0],["2023-10-20",12.3804,12.546,12.0784,12.1564,1701600.0],["2023-10-23",12.1953,12.7506,12.1272,12.3512,1222600.0],["2023-10-24",12.4389,12.7116,12.4389,12.5752,797900.0],["2023-10-25",12.5313,12.5801,12.3115,12.375,1181400.0],["2023-10-26",12.4141,12.5801,12.3457,12.5703,896500.0],["2023-10-27",12.5996,12.8829,12.5166,12.5606,1333600.0],["2023-10-30",12.2187,12.6875,12.1113,12.5606,1543200.0],["2023-10-31",12.6094,12.7657,12.4922,12.6289,950600.0],["2023-11-01",12.6582,12.7559,12.5215,12.7266,930200.0],["2023-11-02",12.8048,13.1661,12.7852,12.9317,941400.0],["2023-11-03",13.1368,13.1466,12.8536,12.9903,974200.0],["2023-11-06",12.8927,13.132,12.8487,13.0978,1037400.0],["2023-11-07",13.1271,13.1906,12.9903,13.1173,1059400.0],["2023-11-08",13.1466,13.254,13.0196,13.1271,1311800.0],["2023-11-09",12.209,12.4141,11.2518,12.2676,3850800.0],["2023-11-10",12.2773,12.9415,12.248,12.5215,1909400.0],["2023-11-13",12.5215,12.9708,12.4824,12.8243,1283600.0],["2023-11-14",13.1173,13.2247,12.9171,13.0782,1402500.0],["2023-11-15",13.1173,13.2247,12.961,13.0392,1089800.0],["2023-11-16",13.0294,13.0489,12.7852,12.8048,1036600.0],["2023-11-17",12.8731,12.9122,12.712,12.7364,946500.0],["2023-11-20",12.4727,12.6993,12.3164,12.5703,1155500.0],["2023-11-21",12.5508,12.6289,12.4238,12.4922,1028900.0],["2023-11-22",12.5313,12.7461,12.5313,12.6973,923900.0],["2023-11-24",12.7461,12.8341,12.6973,12.7755,416700.0],["2023-11-27",12.6973,12.8341,12.6875,12.795,734800.0],["2023-11-28",12.7657,12.795,12.668,12.6973,720500.0],["2023-11-29",12.7364,12.7999,12.6875,12.6973,595000.0],["2023-11-30",12.6973,12.8048,12.6778,12.6973,773400.0],["2023-12-01",12.6485,12.922,12.6485,12.922,1025800.0],["2023-12-04",12.8927,13.1271,12.8731,13.1075,750900.0],["2023-12-05",13.1857,13.1857,12.9122,12.922,837500.0],["2023-12-06",12.9806,13.1271,12.6875,12.6973,619600.0],["2023-12-07",12.8731,12.8731,12.6778,12.7461,786000.0],["2023-12-08",12.7559,12.7852,12.6582,12.7852,754500.0],["2023-12-11",12.8048,12.9503,12.7266,12.9317,932600.0],["2023-12-12",12.9806,13.1466,12.795,12.8438,953700.0],["2023-12-13",12.8145,13.5764,12.8145,13.5764,1000200.0],["2023-12-14",13.6057,13.9377,13.5226,13.9377,1536400.0],["2023-12-15",14.0452,14.0745,13.801,13.8791,1137300.0],["2023-12-18",13.9573,14.1526,13.8108,14.1429,821500.0],["2023-12-19",14.1136,14.4554,14.1136,14.4359,817300.0],["2023-12-20",14.4456,14.8852,14.4163,14.4261,803200.0],["2023-12-21",14.5238,14.68,14.387,14.68,503600.0],["2023-12-22",14.7289,14.7582,14.5921,14.6703,647900.0],["2023-12-26",14.6605,14.9731,14.6214,14.9047,517600.0],["2023-12-27",14.9438,15.0512,14.8656,15.0512,531200.0],["2023-12-28",14.9535,15.0219,14.8754,14.8949,421100.0],["2023-12-29",14.8656,15.0024,14.7387,14.7387,603800.0],["2024-01-02",14.6703,14.7191,14.3235,14.387,622100.0],["2024-01-03",14.3968,14.3968,14.0012,14.0159,581500.0],["2024-01-04",14.1038,14.1038,13.8205,13.9866,546200.0],["2024-01-05",13.8791,14.0549,13.8108,13.8498,701100.0],["2024-01-08",13.8401,14.2845,13.8401,14.1819,808400.0],["2024-01-09",14.0159,14.0452,13.7961,13.9084,558400.0],["2024-01-10",13.8498,14.0403,13.7229,13.9963,725700.0],["2024-01-11",13.9573,13.9622,13.2247,13.4689,955700.0],["2024-01-12",13.635,13.635,13.3126,13.3908,744400.0],["2024-01-16",13.3615,13.4787,13.1466,13.4005,984300.0],["2024-01-17",13.381,13.381,13.0196,13.088,801500.0],["2024-01-18",13.1661,13.5422,13.1661,13.5178,661900.0],["2024-01-19",13.5959,13.6057,13.3566,13.5275,707700.0],["2024-01-22",13.4689,13.7815,13.4054,13.4689,834800.0],["2024-01-23",13.6403,13.6697,13.4249,13.4346,763200.0],["2024-01-24",13.464,13.5522,13.2192,13.3661,533800.0],["2024-01-25",13.5228,13.6011,13.371,13.4444,367600.0],["2024-01-26",13.464,13.5717,13.2388,13.2584,522100.0],["2024-01-29",13.2682,13.3857,13.1507,13.3661,442900.0],["2024-01-30",13.2584,13.3171,13.0772,13.2388,480200.0],["2024-01-31",13.229,13.4542,13.0136,13.0136,683800.0],["2024-02-01",13.0625,13.513,13.0625,13.5032,927300.0],["2024-02-02",13.3857,13.464,13.1213,13.2976,762700.0],["2024-02-05",13.1507,13.1507,12.7492,12.7982,923900.0],["2024-02-06",12.7884,13.0234,12.7492,13.0038,637200.0],["2024-02-07",13.0626,13.1898,12.9989,13.0332,413300.0],["2024-02-08",12.994,13.278,12.9646,13.2388,710200.0],["2024-02-09",13.2878,13.322,13.1213,13.278,760600.0],["2024-02-12",13.3074,13.5815,13.3074,13.5424,1041700.0],["2024-02-13",12.4554,13.1115,12.1225,12.8863,2866400.0],["2024-02-14",12.8569,12.9646,12.4457,12.5632,1535700.0],["2024-02-15",12.5338,12.9157,12.3967,12.5436,1391300.0],["2024-02-16",12.5436,12.8129,12.4065,12.7002,985200.0],["2024-02-20",12.6905,13.0919,12.6023,12.9059,1005300.0],["2024-02-21",12.808,13.1849,12.7198,13.043,809500.0],["2024-02-22",13.0528,13.1164,12.8178,12.8961,666800.0],["2024-02-23",12.8961,13.1507,12.7884,13.0919,508200.0],["2024-02-26",13.0332,13.0919,12.5827,12.5827,904600.0],["2024-02-27",12.6121,12.7198,12.3086,12.4554,767100.0],["2024-02-28",12.3673,12.5534,12.289,12.5142,597100.0],["2024-02-29",12.6905,12.7492,12.5044,12.6709,1414000.0],["2024-03-01",12.6121,12.6317,12.1911,12.2106,890100.0],["2024-03-04",12.1519,12.4457,12.1225,12.2988,733600.0],["2024-03-05",12.3184,12.6709,12.289,12.5338,750600.0],["2024-03-06",12.6317,12.6317,12.3771,12.4554,580900.0],["2024-03-07",12.5142,12.71,12.5142,12.5925,486300.0],["2024-03-08",12.6709,12.8373,12.5583,12.6611,499800.0],["2024-03-11",12.5729,12.7002,12.4946,12.6023,611700.0],["2024-03-12",12.5827,12.6268,12.3184,12.3771,787200.0],["2024-03-13",12.2792,12.3428,11.6378,11.721,1409800.0],["2024-03-14",11.7015,11.7308,11.2853,11.6133,1099900.0],["2024-03-15",11.5154,11.7259,11.486,11.6231,1160000.0],["2024-03-18",11.5742,11.6623,11.4713,11.5448,696000.0],["2024-03-19",11.535,11.6525,11.4371,11.5056,768800.0],["2024-03-20",11.584,11.8239,11.5546,11.7602,637400.0],["2024-03-21",11.819,12.2087,11.7896,12.0442,1304200.0],["2024-03-22",12.1029,12.4163,11.9609,12.2204,1558400.0],["2024-03-25",12.1617,12.3252,11.9903,12.1911,1370500.0],["2024-03-26",14.5314,17.469,14.0427,16.9891,43605700.0],["2024-03-27",17.0577,17.1654,14.737,15.0307,24052100.0],["2024-03-28",15.0307,15.3049,14.5999,14.9181,7728700.0],["2024-04-01",14.8643,15.0307,14.6077,14.8643,3612100.0],["2024-04-02",14.6293,14.8251,14.3551,14.5999,3217300.0],["2024-04-03",14.5314,14.6195,14.218,14.3257,3544800.0],["2024-04-04",14.3355,14.8055,13.9047,13.9928,4268500.0],["2024-04-05",14.8937,15.7142,14.5314,15.0112,12004000.0],["2024-04-08",15.021,15.0405,13.8459,14.0222,8686700.0],["2024-04-09",14.0711,14.3012,13.9781,14.1201,4653500.0],["2024-04-10",13.983,14.6978,13.8557,14.6195,3595800.0],["2024-04-11",14.5314,14.7957,14.453,14.6782,2002900.0],["2024-04-12",14.6684,14.9818,14.3257,14.4922,2358100.0],["2024-04-15",14.4041,14.5431,13.9536,14.0124,2390400.0],["2024-04-16",13.9536,13.9536,13.4836,13.7676,2464000.0],["2024-04-17",13.8067,13.8067,13.4298,13.4836,2042900.0],["2024-04-18",13.4151,13.5424,13.2486,13.3955,1462800.0],["2024-04-19",13.2682,13.4053,13.1311,13.3563,1705400.0],["2024-04-22",13.3074,13.3955,13.0136,13.1213,2141400.0],["2024-04-23",13.0477,13.298,12.8906,12.9299,2233300.0],["2024-04-24",12.9593,12.9593,12.6108,12.7826,2443400.0],["2024-04-25",12.6451,13.0084,12.6059,12.8611,2329000.0],["2024-04-26",12.812,12.812,12.5764,12.7531,1665800.0],["2024-04-29",12.7826,12.871,12.6893,12.7728,1224600.0],["2024-04-30",12.6451,12.6451,12.4095,12.4193,1538200.0],["2024-05-01",12.3997,12.4292,12.1935,12.2623,1703200.0],["2024-05-02",12.3212,12.5421,12.2034,12.4193,1547100.0],["2024-05-03",12.6451,12.6746,12.2819,12.4292,1686800.0],["2024-05-06",12.6353,12.7286,12.439,12.6451,1892200.0],["2024-05-07",12.6451,12.655,12.4242,12.5862,3106900.0],["2024-05-08",12.4782,12.7335,12.3408,12.4782,4345100.0],["2024-05-09",12.812,12.9102,12.1739,12.7041,4200000.0],["2024-05-10",12.7433,13.0084,12.5961,12.7728,2133700.0],["2024-05-13",12.7433,12.8611,12.0561,12.0954,2726500.0],["2024-05-14",12.1935,12.223,11.6339,11.6928,4340100.0],["2024-05-15",11.7027,11.791,11.4376,11.6045,3470200.0],["2024-05-16",11.683,11.8548,11.467,11.7027,2194300.0],["2024-05-17",11.6928,11.8696,11.629,11.8205,1707200.0],["2024-05-20",11.7812,11.8499,11.5701,11.7616,1984200.0],["2024-05-21",11.7419,11.7517,11.4327,11.4768,1793300.0],["2024-05-22",11.4768,11.575,11.3934,11.4867,1144200.0],["2024-05-23",11.4867,11.525,11.0154,11.1038,2298100.0],["2024-05-24",11.1038,11.144,10.9271,10.9467,1497200.0],["2024-05-28",11.0056,11.0056,10.554,10.5638,2597000.0],["2024-05-29",10.4853,10.4853,9.9306,9.9355,3438500.0],["2024-05-30",9.9158,10.014,9.8029,9.9747,2341500.0],["2024-05-31",10.0435,10.2889,9.9944,10.2693,2345700.0],["2024-06-03",10.8681,11.3001,10.4165,10.4362,3680500.0],["2024-06-04",10.4362,10.4754,10.0533,10.0631,2501800.0],["2024-06-05",10.0631,10.1809,9.8864,10.122,2270900.0],["2024-06-06",10.1318,10.6129,10.1024,10.5245,2276800.0],["2024-06-07",10.4558,10.8583,10.4067,10.4362,2126500.0],["2024-06-10",11.035,11.1627,10.7111,11.1136,4133900.0],["2024-06-11",11.1627,11.5358,10.9369,11.2903,3853100.0],["2024-06-12",11.3983,11.9137,11.305,11.8499,3831100.0],["2024-06-13",11.791,11.9186,11.6536,11.8401,2195000.0],["2024-06-14",11.7616,11.8008,11.4081,11.4179,1838500.0],["2024-06-17",11.3394,11.791,11.3198,11.6241,1483500.0],["2024-06-18",11.575,11.6241,11.202,11.359,1631900.0],["2024-06-20",11.3099,11.3492,11.0056,11.1332,1831400.0],["2024-06-21",11.1136,11.1627,10.8681,11.0645,1766400.0],["2024-06-24",11.0154,11.0547,10.8191,10.9271,1728100.0],["2024-06-25",10.9467,10.9467,10.6914,10.9074,1624600.0],["2024-06-26",10.7994,10.9467,10.662,10.6914,1958600.0],["2024-06-27",10.7111,10.7111,10.4165,10.4264,1875700.0],["2024-06-28",10.4264,10.6129,10.2791,10.5638,4298000.0],["2024-07-01",10.5442,10.554,9.8717,10.0238,3094600.0],["2024-07-02",10.0189,10.0189,9.582,9.6213,3619600.0],["2024-07-03",9.7588,9.9846,9.6704,9.9158,1081100.0],["2024-07-05",9.8667,10.0533,9.8029,10.0336,1728300.0],["2024-07-08",10.0435,10.1122,9.8226,9.8569,1449100.0],["2024-07-09",9.8667,9.9158,9.5526,9.5624,1913800.0],["2024-07-10",9.6213,9.69,9.5241,9.5919,1708100.0],["2024-07-11",9.6704,10.0926,9.6704,10.0729,2222200.0],["2024-07-12",10.1269,10.7602,10.1269,10.7307,4530200.0],["2024-07-15",10.7798,10.9663,10.4509,10.4656,2529700.0],["2024-07-16",10.554,10.878,10.5147,10.8387,1509200.0],["2024-07-17",10.7602,11.359,10.7307,11.2609,2368900.0],["2024-07-18",11.143,11.2707,11.0154,11.0547,1265600.0],["2024-07-19",11.0547,11.1627,10.9025,10.986,1133400.0],["2024-07-22",10.986,11.0547,10.446,10.5147,2103500.0],["2024-07-23",11.0449,11.094,10.554,10.77,2130500.0],["2024-07-24",10.6567,10.6567,10.3465,10.4006,1759100.0],["2024-07-25",10.3908,10.7552,10.3514,10.6764,1728800.0],["2024-07-26",10.8143,10.8832,10.5976,10.706,1420400.0],["2024-07-29",10.5878,10.6173,10.2283,10.4203,1928600.0],["2024-07-30",10.3809,10.6222,10.1643,10.5976,1880900.0],["2024-07-31",10.6272,10.7257,10.4203,10.4696,1327900.0],["2024-08-01",10.5878,10.637,10.1741,10.2726,1518400.0],["2024-08-02",10.0362,10.0855,9.7506,9.9476,2234800.0],["2024-08-05",9.3665,9.7752,9.3665,9.5536,2047400.0],["2024-08-06",9.593,9.7506,9.4354,9.4748,1515900.0],["2024-08-07",9.4945,9.6226,9.0415,9.0612,3005800.0],["2024-08-08",9.4256,10.6075,9.3172,10.2824,3808100.0],["2024-08-09",10.0658,10.4302,9.9328,10.4203,1988100.0],["2024-08-12",10.3908,10.4942,10.0559,10.0953,1724200.0],["2024-08-13",10.1741,10.4558,9.9623,10.0756,1989100.0],["2024-08-14",10.1446,10.2627,9.8983,10.1643,1561400.0],["2024-08-15",10.2923,10.9325,10.2874,10.765,1786900.0],["2024-08-16",10.706,10.9473,10.6567,10.9226,1355300.0],["2024-08-19",10.9325,11.0704,10.8291,10.8931,1770900.0],["2024-08-20",10.8931,10.8931,10.5976,10.5976,1136400.0],["2024-08-21",10.6272,10.8685,10.5878,10.7257,1022200.0],["2024-08-22",10.7158,10.7158,10.5188,10.5681,799200.0],["2024-08-23",10.6666,10.7355,10.4794,10.5287,895900.0],["2024-08-26",10.5976,11.0064,10.5779,10.9128,1356500.0],["2024-08-27",10.8143,10.8488,10.5976,10.8044,1060200.0],["2024-08-28",10.6961,10.8094,10.509,10.6961,1205900.0],["2024-08-29",10.7847,10.9571,10.6961,10.8931,1523200.0],["2024-08-30",10.9522,11.1393,10.8389,11.0999,1565500.0],["2024-09-03",10.9325,11.3314,10.9325,11.1689,1481300.0],["2024-09-04",11.1295,11.4545,10.9748,11.3855,1289700.0],["2024-09-05",11.4742,11.4742,11.1689,11.3461,1178600.0],["2024-09-06",11.2871,11.4545,11.1492,11.356,1090200.0],["2024-09-09",11.356,11.484,11.1689,11.2969,1061800.0],["2024-09-10",11.2772,11.4742,11.2083,11.4052,1032800.0],["2024-09-11",11.3757,11.3757,10.9768,11.0802,1375100.0],["2024-09-12",11.1196,11.356,10.9867,11.3461,1113300.0],["2024-09-13",11.4643,11.75,11.3954,11.5727,1249600.0],["2024-09-16",11.5924,12.1242,11.5579,12.006,1481600.0],["2024-09-17",12.1045,12.3458,12.0651,12.2129,1350800.0],["2024-09-18",12.1045,12.3015,11.8977,12.0159,1080400.0],["2024-09-19",12.2621,12.272,11.9617,12.0356,1092300.0],["2024-09-20",11.9568,11.9666,11.7598,11.8386,1577600.0],["2024-09-23",11.8287,11.8287,11.4545,11.4643,1349900.0],["2024-09-24",11.4643,11.5136,11.1689,11.1984,1233600.0],["2024-09-25",11.1689,11.1886,10.8635,10.9128,1186700.0],["2024-09-26",10.9817,11.2674,10.9325,10.9423,1135300.0],["2024-09-27",11.0507,11.0605,10.7503,10.7552,1368900.0],["2024-09-30",10.7355,10.8832,10.3957,10.5779,2013400.0],["2024-10-01",10.5779,10.5878,10.3514,10.3612,1121500.0],["2024-10-02",10.3415,10.4597,10.115,10.4499,1048900.0],["2024-10-03",10.3317,10.7257,10.2726,10.706,1000600.0],["2024-10-04",10.834,11.0211,10.7158,10.7257,1325100.0],["2024-10-07",10.7552,10.7798,10.2037,10.3612,1932900.0],["2024-10-08",10.4006,10.5582,10.3415,10.5385,841900.0],["2024-10-09",10.5385,10.6715,10.4696,10.4696,916000.0],["2024-10-10",10.4696,10.9719,10.4006,10.9522,1351000.0],["2024-10-11",11.0014,11.3215,10.8586,10.8635,1532500.0],["2024-10-14",10.8537,10.8635,10.6764,10.7453,1161300.0],["2024-10-15",10.7355,11.2575,10.7355,11.1295,1454600.0],["2024-10-16",11.2083,11.3954,11.1393,11.3166,1321200.0],["2024-10-17",11.287,11.3215,11.1196,11.2969,667700.0],["2024-10-18",11.3264,11.4742,11.1738,11.4151,1002400.0],["2024-10-21",11.4249,11.5037,11.2575,11.2969,1192900.0],["2024-10-22",11.287,11.5333,11.2477,11.5136,1007600.0],["2024-10-23",11.4691,11.5482,11.2765,11.2913,749700.0],["2024-10-24",11.3506,11.558,11.3308,11.4988,1037600.0],["2024-10-25",11.5679,11.6766,11.3358,11.3802,856100.0],["2024-10-28",11.4691,11.6074,11.3308,11.5086,954000.0],["2024-10-29",11.4296,11.6766,11.3209,11.3605,1108900.0],["2024-10-30",11.4,11.5086,11.0542,11.0641,1628900.0],["2024-10-31",11.074,11.3111,10.8863,11.232,1637800.0],["2024-11-01",11.3308,11.5926,11.3111,11.3901,1902800.0],["2024-11-04",11.3605,11.6963,11.3605,11.6766,1666800.0],["2024-11-05",11.6074,12.0717,11.5877,12.0618,2026900.0],["2024-11-06",12.3483,12.5261,12.1409,12.2693,2771000.0],["2024-11-07",11.0839,12.1211,10.8665,11.7112,6590000.0],["2024-11-08",11.5086,12.0599,11.2814,11.2864,2599000.0],["2024-11-11",11.3605,11.6677,11.3407,11.4691,1898400.0],["2024-11-12",11.3802,11.3901,11.0443,11.1728,2362700.0],["2024-11-13",11.1036,11.1135,10.7134,10.748,2133700.0],["2024-11-14",10.8369,11.2123,10.7579,10.9456,1368000.0],["2024-11-15",11.0147,11.1431,10.7381,10.7579,1147500.0],["2024-11-18",10.7677,10.8764,10.4813,10.6393,1197300.0],["2024-11-19",10.5603,10.7332,10.4961,10.6986,1140800.0],["2024-11-20",10.6393,10.827,10.6097,10.7579,790300.0],["2024-11-21",10.7677,10.9752,10.669,10.906,828700.0],["2024-11-22",10.9357,11.0839,10.9159,11.0147,951800.0],["2024-11-25",11.0641,11.1431,10.9554,10.9949,1253500.0],["2024-11-26",10.9159,10.9653,10.7282,10.7875,1043600.0],["2024-11-27",10.8962,10.9949,10.7776,10.8566,863900.0],["2024-11-29",10.8566,11.071,10.827,10.8863,700900.0],["2024-12-02",10.9258,10.9456,10.748,10.8171,1238000.0],["2024-12-03",10.748,10.8468,10.6146,10.7579,1064300.0],["2024-12-04",10.6986,10.7628,10.4911,10.5998,1767200.0],["2024-12-05",10.5998,10.6492,10.2837,10.3034,1692800.0],["2024-12-06",10.3528,10.3874,10.1059,10.1059,1683800.0],["2024-12-09",10.1651,10.2985,10.017,10.017,2121700.0],["2024-12-10",10.0268,10.1009,9.7502,9.9873,1709700.0],["2024-12-11",9.8787,10.0249,9.6712,9.9083,2393000.0],["2024-12-12",9.9676,10.2738,9.9083,9.9478,1320200.0],["2024-12-13",9.9182,9.9478,9.7206,9.7601,1112200.0],["2024-12-16",9.7305,9.8095,9.5527,9.5823,1878900.0],["2024-12-17",9.5527,9.8194,9.5033,9.6119,1622400.0],["2024-12-18",9.6712,9.9182,9.4835,9.5724,2169500.0],["2024-12-19",9.6317,9.7058,9.4638,9.6218,1843300.0],["2024-12-20",9.5329,9.5625,9.1872,9.3452,5323500.0],["2024-12-23",9.3255,9.5329,9.2217,9.365,1648100.0],["2024-12-24",9.4045,9.6317,9.3847,9.5724,1192200.0],["2024-12-26",9.5527,9.6613,9.4193,9.6119,1427800.0],["2024-12-27",9.5922,9.8194,9.5625,9.6613,1769200.0],["2024-12-30",9.5724,9.6021,9.4292,9.4341,1565000.0],["2024-12-31",9.5131,9.9379,9.5033,9.8095,1494100.0],["2025-01-02",9.8391,9.929,9.5625,9.6119,1299200.0],["2025-01-03",9.6811,9.7255,9.5329,9.7008,996700.0],["2025-01-06",9.691,9.854,9.5428,9.5724,1269200.0],["2025-01-07",9.6119,9.6811,9.4885,9.5823,1110600.0],["2025-01-08",9.4638,9.4885,9.202,9.2069,1649100.0],["2025-01-10",9.1674,9.3008,9.0785,9.1476,1379700.0],["2025-01-13",9.0982,9.1081,8.8414,9.0587,1563500.0],["2025-01-14",9.0686,9.0933,8.6735,8.8809,1519400.0],["2025-01-15",9.0785,9.0785,8.7525,8.8315,2262500.0],["2025-01-16",8.792,8.792,8.466,8.4759,2742900.0],["2025-01-17",8.5253,8.5253,8.3327,8.4759,2823100.0],["2025-01-21",8.466,8.7426,8.4265,8.5055,2858700.0],["2025-01-22",8.5105,8.7287,8.3915,8.6295,1719500.0],["2025-01-23",8.5799,8.7634,8.4609,8.7089,1664800.0],["2025-01-24",8.6791,8.934,8.6047,8.8676,1553100.0],["2025-01-27",8.9469,9.4825,8.8676,9.304,2847600.0],["2025-01-28",9.2544,9.2842,8.9965,9.056,1184300.0],["2025-01-29",9.0064,9.1155,8.9816,9.0858,967900.0],["2025-01-30",9.1155,9.2296,8.9767,9.0461,1184500.0],["2025-01-31",9.0362,9.185,8.937,8.9965,1739800.0],["2025-02-03",8.8081,8.942,8.6394,8.7981,1335900.0],["2025-02-04",8.8577,8.9072,8.6791,8.6989,1328300.0],["2025-02-05",8.6494,8.818,8.57,8.6791,1904600.0],["2025-02-06",8.7089,8.9271,8.6494,8.818,1463200.0],["2025-02-07",8.7684,8.7783,8.4609,8.5502,1452400.0],["2025-02-10",8.5601,8.5601,8.3419,8.3617,1911800.0],["2025-02-11",8.3319,8.8229,8.2724,8.7981,2044700.0],["2025-02-12",8.6692,8.7981,8.4014,8.451,1515800.0],["2025-02-13",8.4906,8.6593,8.3419,8.6494,1792800.0],["2025-02-14",8.7287,8.8081,8.3964,8.4807,1748200.0],["2025-02-18",8.5204,9.2346,8.5006,9.0362,3161800.0],["2025-02-19",8.9866,9.0759,8.9172,9.0362,1718400.0],["2025-02-20",8.9866,9.3139,8.9717,9.1949,1351000.0],["2025-02-21",9.2842,9.3536,9.0164,9.0759,1907500.0],["2025-02-24",9.0957,9.1899,8.9271,9.056,2723500.0],["2025-02-25",6.4077,7.2309,6.2986,7.0722,13508300.0],["2025-02-26",6.9433,6.9532,5.9018,5.9167,17291600.0],["2025-02-27",5.9365,6.3581,5.8274,6.1498,9002300.0],["2025-02-28",6.1994,6.4523,5.9613,6.1597,5989500.0],["2025-03-03",6.2589,6.4473,6.0555,6.0605,3966300.0],["2025-03-04",6.001,6.1785,5.8026,5.9911,4771800.0],["2025-03-05",6.0159,6.1299,5.8621,5.9117,3433800.0],["2025-03-06",5.8919,5.9107,5.7233,5.7927,3387900.0],["2025-03-07",5.8324,6.2638,5.8125,6.1696,4256100.0],["2025-03-10",6.0704,6.12,5.8125,5.8522,2852500.0],["2025-03-11",5.8621,5.872,5.262,5.3612,6300700.0],["2025-03-12",5.4257,5.6637,5.3563,5.5001,4443200.0],["2025-03-13",5.4753,5.504,5.2769,5.3067,2739500.0],["2025-03-14",5.3265,5.4852,5.267,5.3166,2789500.0],["2025-03-17",5.3761,5.4654,5.2967,5.3662,2045800.0],["2025-03-18",5.3364,5.6836,5.267,5.6737,4367100.0],["2025-03-19",5.6538,5.6935,5.4158,5.5546,2296400.0],["2025-03-20",5.5447,5.6737,5.4753,5.5943,2026700.0],["2025-03-21",5.515,5.5348,5.3562,5.4554,2554600.0],["2025-03-24",5.4554,5.5794,5.4356,5.5447,2061600.0],["2025-03-25",5.634,5.6836,5.3711,5.3761,1897800.0],["2025-03-26",5.3562,5.4902,5.3404,5.3761,2177500.0],["2025-03-27",5.3562,5.5398,5.3483,5.4455,2474400.0],["2025-03-28",5.4257,5.4356,4.9198,4.9595,4459300.0],["2025-03-31",4.8702,4.9843,4.8305,4.8801,3139700.0],["2025-04-01",4.9,4.9793,4.7413,4.8206,5341500.0],["2025-04-02",4.7809,4.9248,4.7462,4.9099,6507300.0],["2025-04-03",4.7611,4.8107,4.404,4.4338,4422600.0],["2025-04-04",4.2552,4.404,4.0965,4.3743,4392500.0],["2025-04-07",4.2354,4.5974,4.1709,4.3842,4801900.0],["2025-04-08",4.5627,4.5627,3.8892,3.9973,4869600.0],["2025-04-09",3.9279,4.4437,3.918,4.3842,6259200.0],["2025-04-10",4.2652,4.3088,4.0618,4.2552,2946400.0],["2025-04-11",4.2354,4.3048,3.9378,4.1957,3460200.0],["2025-04-14",4.2652,4.3346,4.1561,4.2453,2062200.0],["2025-04-15",4.2552,4.3247,3.9775,4.0172,2836900.0],["2025-04-16",3.9874,4.0668,3.8783,3.9478,2670600.0],["2025-04-17",3.9577,4.1263,3.9378,4.1164,2782800.0],["2025-04-21",4.0866,4.3247,3.9874,4.3048,3130300.0],["2025-04-22",4.3396,4.3941,4.2205,4.285,4660900.0],["2025-04-23",4.46,4.58,4.315,4.48,8499000.0],["2025-04-24",4.55,4.55,4.24,4.3,3205600.0],["2025-04-25",4.24,4.37,4.2,4.33,2245100.0],["2025-04-28",4.29,4.38,4.11,4.19,2634800.0],["2025-04-29",4.15,4.175,4.07,4.14,2648700.0],["2025-04-30",4.06,4.145,3.98,4.1,2569700.0],["2025-05-01",4.12,4.33,4.12,4.22,2721700.0],["2025-05-02",4.22,4.39,4.175,4.31,3028900.0],["2025-05-05",4.3,4.359,4.23,4.27,1966800.0],["2025-05-06",4.29,4.415,4.165,4.36,2330700.0],["2025-05-07",4.4,4.44,4.2,4.33,4862400.0],["2025-05-08",3.03,3.61,3.02,3.26,30548000.0],["2025-05-09",3.27,3.3,2.58,2.73,31902300.0],["2025-05-12",2.82,3.18,2.8,3.09,16608600.0],["2025-05-13",3.125,3.31,3.04,3.21,8926300.0],["2025-05-14",3.2,3.24,2.99,3.07,6694900.0],["2025-05-15",3.09,3.235,3.035,3.21,5251500.0],["2025-05-16",3.21,3.285,3.16,3.17,4198200.0],["2025-05-19",3.1,3.15,3.03,3.13,4121200.0],["2025-05-20",3.14,3.175,3.1,3.14,3861500.0],["2025-05-21",3.11,3.138,2.96,2.96,3082600.0],["2025-05-22",2.95,2.995,2.9,2.95,3116400.0],["2025-05-23",2.92,2.95,2.85,2.91,2768400.0],["2025-05-27",2.97,3.077,2.92,2.98,3720300.0],["2025-05-28",2.96,2.98,2.88,2.91,2612900.0],["2025-05-29",2.9,2.967,2.87,2.93,2090300.0],["2025-05-30",2.92,2.93,2.86,2.89,2089000.0],["2025-06-02",2.89,2.91,2.841,2.86,2588800.0],["2025-06-03",2.85,2.99,2.77,2.96,2890600.0],["2025-06-04",2.97,3.05,2.955,2.97,2463100.0],["2025-06-05",2.98,3.03,2.9,2.92,2599000.0],["2025-06-06",2.93,2.955,2.86,2.92,2352800.0],["2025-06-09",2.93,3.01,2.92,2.99,2521700.0],["2025-06-10",3.01,3.07,2.92,2.94,2488300.0],["2025-06-11",3.01,3.01,2.78,2.8,4963900.0],["2025-06-12",2.78,2.79,2.69,2.73,2727100.0],["2025-06-13",2.7,2.74,2.63,2.64,2647900.0],["2025-06-16",2.7,2.83,2.645,2.82,4050800.0],["2025-06-17",2.78,2.79,2.695,2.72,2717500.0],["2025-06-18",2.7,2.74,2.66,2.67,2902000.0],["2025-06-20",2.69,2.76,2.58,2.67,5869500.0],["2025-06-23",2.65,2.69,2.57,2.62,3441000.0],["2025-06-24",2.64,2.72,2.5,2.6,5651900.0],["2025-06-25",2.622,2.65,2.525,2.57,2436300.0],["2025-06-26",2.61,2.68,2.561,2.67,2459900.0],["2025-06-27",2.7,2.71,2.61,2.65,4150600.0],["2025-06-30",2.7,2.96,2.69,2.91,6277900.0],["2025-07-01",2.915,3.215,2.849,3.19,9476900.0],["2025-07-02",3.19,3.45,3.16,3.44,5407100.0],["2025-07-03",3.47,3.48,3.245,3.32,3338400.0],["2025-07-07",3.3,3.3,3.07,3.13,4444600.0],["2025-07-08",3.165,3.37,3.141,3.33,3731800.0],["2025-07-09",3.33,3.34,3.23,3.28,2562200.0],["2025-07-10",3.24,3.47,3.22,3.38,2664300.0],["2025-07-11",3.34,3.385,3.29,3.33,2353900.0],["2025-07-14",3.3,3.329,3.09,3.22,4076400.0],["2025-07-15",3.23,3.24,3.06,3.08,3663400.0],["2025-07-16",3.1,3.15,3.06,3.12,2287500.0],["2025-07-17",3.11,3.15,3.09,3.11,1616300.0],["2025-07-18",3.14,3.2,3.09,3.13,1905700.0],["2025-07-21",3.13,3.29,3.11,3.26,3230400.0],["2025-07-22",3.28,4.185,3.26,4.13,44218400.0],["2025-07-23",5.72,5.73,4.13,4.32,152675300.0],["2025-07-24",4.12,4.7,4.01,4.31,33019000.0],["2025-07-25",4.36,4.48,4.05,4.42,15528700.0],["2025-07-28",4.39,4.429,4.0,4.11,11064500.0],["2025-07-29",4.02,4.06,3.7,3.78,8857000.0],["2025-07-30",3.79,3.93,3.65,3.8,6455500.0],["2025-07-31",3.725,3.725,3.59,3.62,5711300.0],["2025-08-01",3.55,3.57,3.4,3.44,5289800.0],["2025-08-04",3.47,3.74,3.452,3.65,4129900.0],["2025-08-05",3.66,3.69,3.56,3.64,3206000.0],["2025-08-06",3.63,3.66,3.41,3.42,4045600.0],["2025-08-07",2.915,3.46,2.9,3.18,9538400.0],["2025-08-08",3.215,3.215,3.065,3.08,3493000.0],["2025-08-11",3.06,3.28,3.059,3.2,6144000.0],["2025-08-12",3.249,3.47,3.249,3.31,5041900.0],["2025-08-13",3.32,3.41,3.2,3.4,4507900.0],["2025-08-14",3.29,3.5,3.25,3.5,3512500.0],["2025-08-15",3.46,3.537,3.4,3.48,2412900.0],["2025-08-18",3.46,3.57,3.415,3.54,3147300.0],["2025-08-19",3.57,3.665,3.49,3.61,4063600.0],["2025-08-20",3.585,3.62,3.45,3.5,3685900.0],["2025-08-21",3.44,3.48,3.37,3.48,2487100.0],["2025-08-22",3.49,3.7,3.48,3.7,4841300.0],["2025-08-25",3.65,3.755,3.57,3.69,4804300.0],["2025-08-26",3.67,3.87,3.63,3.73,4639900.0],["2025-08-27",3.45,3.635,3.35,3.6,4451100.0],["2025-08-28",3.62,3.64,3.49,3.565,2557600.0],["2025-08-29",3.56,3.71,3.49,3.55,2960400.0],["2025-09-02",3.5,3.54,3.33,3.34,3181100.0],["2025-09-03",3.345,3.41,3.3,3.31,3253900.0],["2025-09-04",3.33,3.43,3.28,3.4,3971800.0],["2025-09-05",3.4,3.575,3.37,3.38,3206500.0],["2025-09-08",3.39,3.4,3.15,3.15,4658700.0],["2025-09-09",3.15,3.16,3.06,3.1,3245100.0],["2025-09-10",3.07,3.09,2.95,3.0,5005400.0],["2025-09-11",3.0,3.16,2.98,3.15,2790500.0],["2025-09-12",3.17,3.24,3.08,3.16,2554400.0],["2025-09-15",3.16,3.17,3.104,3.13,2239300.0],["2025-09-16",3.105,3.15,3.07,3.12,1740200.0],["2025-09-17",3.13,3.48,3.13,3.15,10885700.0],["2025-09-18",3.35,3.7,3.26,3.64,12090400.0],["2025-09-19",3.77,3.86,3.42,3.42,9529100.0],["2025-09-22",3.36,3.42,3.25,3.35,4331900.0],["2025-09-23",3.36,3.46,3.23,3.26,4283200.0],["2025-09-24",3.27,3.37,3.25,3.31,2666700.0],["2025-09-25",3.3,3.31,3.165,3.26,2678700.0],["2025-09-26",3.21,3.46,3.15,3.43,6285900.0],["2025-09-29",3.48,3.64,3.345,3.57,5797100.0],["2025-09-30",3.585,3.88,3.56,3.87,7314600.0],["2025-10-01",3.85,3.95,3.66,3.83,4989700.0],["2025-10-02",3.81,3.85,3.65,3.76,4102700.0],["2025-10-03",3.74,3.83,3.66,3.78,4594200.0],["2025-10-06",3.8,3.81,3.65,3.66,4528100.0],["2025-10-07",3.66,3.7,3.41,3.43,5774300.0],["2025-10-08",3.46,3.5,3.36,3.49,4357400.0],["2025-10-09",3.49,3.49,3.41,3.43,2216200.0],["2025-10-10",3.43,3.469,3.27,3.29,4318800.0],["2025-10-13",3.32,3.36,3.25,3.36,2465500.0],["2025-10-14",3.29,3.56,3.25,3.49,4549400.0],["2025-10-15",3.54,3.591,3.3,3.3,3416600.0],["2025-10-16",3.32,3.385,3.25,3.34,4237100.0],["2025-10-17",3.33,3.36,3.2,3.22,3392500.0],["2025-10-20",3.25,3.37,3.22,3.26,2385400.0],["2025-10-21",3.25,3.83,3.21,3.71,22691000.0],["2025-10-22",4.655,5.11,3.88,4.03,152843500.0],["2025-10-23",3.94,4.308,3.87,4.11,24528000.0],["2025-10-24",4.16,4.24,3.6,3.98,14500200.0],["2025-10-27",3.94,4.34,3.9,4.16,11174900.0],["2025-10-28",4.05,4.175,3.99,4.04,6467100.0],["2025-10-29",3.99,4.04,3.78,3.79,4413900.0],["2025-10-30",3.71,3.82,3.61,3.63,4802600.0],["2025-10-31",3.61,3.65,3.455,3.59,5505200.0],["2025-11-03",3.55,3.74,3.55,3.68,5516300.0],["2025-11-04",3.63,3.64,3.485,3.5,6386500.0],["2025-11-05",3.48,3.875,3.46,3.77,5836400.0],["2025-11-06",4.23,4.5,3.9,3.91,12140200.0],["2025-11-07",3.89,4.28,3.84,4.16,8868200.0],["2025-11-10",4.21,4.35,4.12,4.29,6572900.0],["2025-11-11",4.29,4.53,4.175,4.36,7654500.0],["2025-11-12",4.415,4.46,4.01,4.03,6116200.0],["2025-11-13",4.01,4.04,3.89,3.92,4906300.0],["2025-11-14",3.87,4.115,3.855,4.08,3796900.0],["2025-11-17",4.06,4.08,3.86,3.95,3312700.0],["2025-11-18",3.91,3.94,3.73,3.83,3991600.0],["2025-11-19",3.82,3.87,3.65,3.67,2816800.0],["2025-11-20",3.71,3.84,3.62,3.64,3583300.0],["2025-11-21",3.665,3.79,3.61,3.73,4226400.0],["2025-11-24",3.745,3.745,3.61,3.63,3664400.0],["2025-11-25",3.66,3.995,3.63,3.98,5379700.0],["2025-11-26",3.98,4.17,3.97,4.11,3364500.0],["2025-11-28",4.11,4.24,4.05,4.18,1609100.0],["2025-12-01",4.085,4.26,4.01,4.14,3079300.0],["2025-12-02",4.14,4.16,4.045,4.07,2437600.0],["2025-12-03",4.08,4.34,4.08,4.34,3158000.0],["2025-12-04",4.285,4.32,4.15,4.22,3589500.0],["2025-12-05",4.19,4.33,4.19,4.29,2717300.0],["2025-12-08",4.32,4.42,4.185,4.34,3132600.0],["2025-12-09",4.325,4.48,4.3,4.42,2862900.0],["2025-12-10",4.43,4.705,4.38,4.7,4814200.0],["2025-12-11",4.69,4.75,4.41,4.43,4524800.0],["2025-12-12",4.47,4.555,4.36,4.4,2610700.0],["2025-12-15",4.43,4.46,4.35,4.46,1903600.0],["2025-12-16",4.4,4.48,4.36,4.43,1897900.0],["2025-12-17",4.4,4.57,4.381,4.46,2129100.0],["2025-12-18",4.52,4.68,4.514,4.64,2370100.0],["2025-12-19",4.7,4.72,4.53,4.56,2996100.0],["2025-12-22",4.54,4.617,4.37,4.37,3076500.0],["2025-12-23",4.252,4.35,4.17,4.19,2362400.0],["2025-12-24",4.22,4.255,4.16,4.24,1021500.0],["2025-12-26",4.21,4.29,4.17,4.28,1486500.0],["2025-12-29",4.25,4.28,4.14,4.17,2076100.0],["2025-12-30",4.13,4.17,4.03,4.03,1918000.0],["2025-12-31",4.06,4.06,4.0,4.02,1946800.0],["2026-01-02",4.045,4.125,4.01,4.08,1816500.0],["2026-01-05",4.12,4.295,4.09,4.18,3103500.0],["2026-01-06",4.21,4.53,4.17,4.43,2698100.0],["2026-01-07",4.45,4.52,4.215,4.26,2592000.0],["2026-01-08",4.24,4.4,4.2,4.27,2230400.0],["2026-01-09",4.32,4.38,4.13,4.28,2609300.0],["2026-01-12",4.23,4.49,4.121,4.38,2480400.0],["2026-01-13",4.38,4.42,4.31,4.31,1509800.0],["2026-01-14",4.29,4.32,3.85,3.855,3419800.0],["2026-01-15",3.9,3.92,3.69,3.695,3762300.0],["2026-01-16",3.7,3.76,3.62,3.63,2461700.0],["2026-01-20",3.595,3.62,3.47,3.51,3039900.0],["2026-01-21",3.51,3.595,3.44,3.49,1969200.0],["2026-01-22",3.53,3.54,3.4,3.41,1888600.0],["2026-01-23",3.425,3.43,3.36,3.39,2048500.0],["2026-01-26",3.33,3.36,3.25,3.31,1920100.0],["2026-01-27",3.28,3.41,3.27,3.36,2294700.0],["2026-01-28",3.42,3.46,3.125,3.16,3067000.0],["2026-01-29",3.175,3.2,3.11,3.13,1625900.0],["2026-01-30",3.11,3.175,3.07,3.15,1630800.0],["2026-02-02",3.14,3.19,3.101,3.12,1763800.0],["2026-02-03",3.11,3.215,3.025,3.11,2220900.0],["2026-02-04",3.15,3.31,3.13,3.26,1982400.0],["2026-02-05",3.23,3.255,3.105,3.14,1508200.0],["2026-02-06",3.14,3.3,3.14,3.16,1929500.0],["2026-02-09",3.19,3.2,3.06,3.09,1773000.0],["2026-02-10",3.09,3.14,3.03,3.06,1514700.0],["2026-02-11",3.05,3.06,2.98,3.02,2099900.0],["2026-02-12",3.02,3.03,2.925,2.99,1872200.0],["2026-02-13",3.0,3.045,2.92,2.95,2101300.0],["2026-02-17",2.965,2.97,2.88,2.92,1617500.0],["2026-02-18",2.91,3.086,2.883,3.0,1707600.0],["2026-02-19",3.01,3.01,2.9,2.98,1189200.0],["2026-02-20",2.96,3.045,2.91,3.03,1568600.0],["2026-02-23",2.98,3.012,2.9,2.97,1708500.0],["2026-02-24",2.985,3.01,2.92,2.96,1844400.0],["2026-02-25",2.97,3.01,2.93,2.99,1821000.0],["2026-02-26",3.665,4.13,3.64,3.82,19099900.0],["2026-02-27",3.672,3.77,3.44,3.75,4606700.0],["2026-03-02",3.62,3.75,3.48,3.5,2893500.0],["2026-03-03",3.39,3.545,3.34,3.53,3011500.0],["2026-03-04",3.55,3.76,3.53,3.7,2213500.0],["2026-03-05",3.66,3.76,3.56,3.62,1640800.0],["2026-03-06",3.54,3.577,3.44,3.51,1295000.0],["2026-03-09",3.44,3.5,3.34,3.42,2091700.0],["2026-03-10",3.42,3.565,3.35,3.46,2053900.0],["2026-03-11",3.44,3.45,3.22,3.26,2805200.0],["2026-03-12",3.25,3.25,3.135,3.21,2235100.0],["2026-03-13",3.23,3.29,3.18,3.27,2029600.0],["2026-03-16",3.32,3.45,3.32,3.44,2142800.0],["2026-03-17",3.44,3.73,3.42,3.59,2713100.0],["2026-03-18",3.615,3.705,3.58,3.63,1339000.0],["2026-03-19",3.595,3.79,3.572,3.76,2705200.0],["2026-03-20",3.76,3.77,3.47,3.49,2158200.0],["2026-03-23",3.5,3.57,3.33,3.35,2218900.0],["2026-03-24",3.33,3.43,3.32,3.39,1443300.0],["2026-03-25",3.45,3.48,3.19,3.35,2222200.0],["2026-03-26",3.42,3.548,3.37,3.42,2999300.0],["2026-03-27",3.38,3.41,3.205,3.23,1695000.0],["2026-03-30",3.265,3.4,3.23,3.38,2036500.0],["2026-03-31",3.4,3.45,3.315,3.39,1552000.0],["2026-04-01",3.4,3.46,3.33,3.38,1547700.0],["2026-04-02",3.36,3.425,3.32,3.4,1500700.0],["2026-04-06",3.38,3.515,3.38,3.45,1153200.0],["2026-04-07",3.41,3.43,3.25,3.32,1548300.0],["2026-04-08",3.44,3.49,3.285,3.33,1542700.0],["2026-04-09",3.31,3.38,3.25,3.37,1427900.0],["2026-04-10",3.36,3.39,3.3,3.32,1119300.0],["2026-04-13",3.28,3.355,3.24,3.31,1484600.0],["2026-04-14",3.3,3.37,3.28,3.32,1157900.0],["2026-04-15",3.33,3.47,3.32,3.46,1997900.0],["2026-04-16",3.46,3.635,3.45,3.55,2379600.0],["2026-04-17",3.61,3.64,3.555,3.61,1962800.0],["2026-04-20",3.57,3.94,3.55,3.92,3460500.0],["2026-04-21",3.95,4.395,3.88,3.98,4471100.0],["2026-04-22",4.0,4.16,3.975,4.04,2462600.0],["2026-04-23",4.07,4.11,3.79,3.82,1631500.0],["2026-04-24",3.8,3.94,3.74,3.93,1661200.0],["2026-04-27",3.97,4.07,3.88,4.02,2576000.0],["2026-04-28",4.02,4.055,3.75,3.78,2040800.0],["2026-04-29",3.78,3.78,3.63,3.65,1897900.0],["2026-04-30",3.67,3.99,3.64,3.94,2380600.0],["2026-05-01",3.94,3.94,3.77,3.82,2045700.0],["2026-05-04",3.81,3.86,3.675,3.73,1918800.0],["2026-05-05",3.73,3.82,3.635,3.67,1957700.0],["2026-05-06",3.72,3.775,3.655,3.68,2684000.0],["2026-05-07",4.03,4.09,3.54,3.64,5333000.0],["2026-05-08",3.65,3.76,3.59,3.6,2830700.0],["2026-05-11",3.57,3.58,3.36,3.38,3536100.0],["2026-05-12",3.38,3.43,3.254,3.28,2620900.0],["2026-05-13",3.25,3.32,3.205,3.31,2474500.0],["2026-05-14",3.32,3.43,3.23,3.25,2653800.0],["2026-05-15",3.24,3.33,3.2,3.23,2451700.0],["2026-05-18",3.24,3.35,3.12,3.16,2964900.0],["2026-05-19",3.15,3.29,3.1,3.21,2152100.0],["2026-05-20",3.22,3.36,3.155,3.32,2020600.0],["2026-05-21",3.29,3.35,3.201,3.33,1680000.0],["2026-05-22",3.3,3.31,3.205,3.27,1571900.0],["2026-05-26",3.28,3.37,3.27,3.37,2154600.0],["2026-05-27",3.37,3.44,3.33,3.41,1846800.0],["2026-05-28",3.39,3.47,3.355,3.42,1884900.0],["2026-05-29",3.64,3.68,3.49,3.52,3119300.0],["2026-06-01",3.54,3.545,3.36,3.53,2688700.0],["2026-06-02",3.5,3.5,3.35,3.35,1874300.0],["2026-06-03",3.33,3.39,3.28,3.3,2107200.0],["2026-06-04",3.35,3.4,3.26,3.27,1756900.0],["2026-06-05",3.55,3.61,3.45,3.51,3956100.0],["2026-06-08",3.47,3.795,3.459,3.7,3981300.0],["2026-06-09",3.7,3.89,3.69,3.73,2500800.0],["2026-06-10",3.73,3.99,3.71,3.9,3025100.0],["2026-06-11",3.88,4.23,3.81,4.2,4837400.0],["2026-06-12",4.25,4.55,4.248,4.31,5963900.0],["2026-06-15",4.34,4.34,3.935,3.99,3076600.0],["2026-06-16",3.98,4.021,3.84,3.85,1713600.0],["2026-06-17",3.84,3.895,3.73,3.78,2064100.0],["2026-06-18",3.8,3.85,3.61,3.63,2008500.0],["2026-06-22",3.6,3.67,3.465,3.5,2793700.0],["2026-06-23",3.505,3.505,3.4,3.45,2345500.0],["2026-06-24",3.47,3.805,3.47,3.73,3248600.0],["2026-06-25",3.69,3.775,3.56,3.56,2689200.0],["2026-06-26",3.51,3.598,3.49,3.54,3133900.0],["2026-06-29",3.55,3.58,3.39,3.47,4942400.0],["2026-06-30",3.45,3.58,3.45,3.53,1672000.0],["2026-07-01",3.55,3.735,3.51,3.72,2046600.0],["2026-07-02",3.69,3.74,3.46,3.51,2900700.0],["2026-07-06",3.528,3.6,3.4,3.48,4113424.668899],["2026-07-07",3.44,3.6,3.28,3.32,3726765.809268],["2026-07-08",3.31,3.485,3.3,3.44,2935662.783787],["2026-07-09",3.42,3.495,3.38,3.42,1835609.138007],["2026-07-10",3.42,3.495,3.38,3.44,2254570.219794],["2026-07-13",3.48,3.52,3.4,3.47,1898064.705775],["2026-07-14",3.49,3.5,3.32,3.33,2971944.482469],["2026-07-15",3.35,3.3799,3.255,3.32,3680283.419459],["2026-07-16",3.34,3.455,3.32,3.41,2003384.705362],["2026-07-17",3.43,3.48,3.29,3.3,2234084.358073],["2026-07-20",3.31,3.3199,3.16,3.2,3180981.141541],["2026-07-21",3.19,3.22,3.13,3.19,3166192.348599],["2026-07-22",3.18,3.21,3.15,3.17,1595246.989626],["2026-07-23",3.15,3.17,3.08,3.11,2957984.485193],["2026-07-24",3.12,3.23,3.11,3.15,2156494.762262],["2026-07-27",3.18,3.27,3.18,3.26,1554663.72605],["2026-07-28",3.27,3.35,3.2413,3.27,2033865.945986],["2026-07-29",3.24,3.315,3.22,3.26,1829584.7231],["2026-07-30",3.26,3.29,3.2,3.21,1889713.742098],["2026-07-31",3.21,3.26,3.17,3.18,1943564.210833],["2026-08-03",3.18,3.24,3.05,3.06,3693416.623627],["2026-08-04",3.09,3.12,3.03,3.08,3348518.889916],["2026-08-05",3.1,3.17,3.08,3.1,4011617.000971],["2026-08-06",3.2,3.318,3.08,3.23,4833561.164524],["2026-08-07",3.23,3.46,3.23,3.34,4442541.927247],["2026-08-10",3.34,3.35,3.19,3.215,980155.733745],["2026-08-11",3.16,3.19,3.08,3.09,2814620.331944],["2026-08-12",3.11,3.33,3.08,3.3,4987084.466879],["2026-08-13",3.31,3.44,3.28,3.28,2812223.715908],["2026-08-14",3.27,3.54,3.27,3.33,4005637.722182]]}