{"t":"ENVX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-05",13.5,19.02,12.55,12.55,7000.0],["2021-01-06",13.48,13.75,11.79,12.75,21100.0],["2021-01-07",13.02,14.33,12.82,13.93,20500.0],["2021-01-08",18.88,20.06,13.25,13.7,102300.0],["2021-01-11",13.26,14.0,12.04,12.67,128600.0],["2021-01-12",12.75,17.75,12.75,13.78,217800.0],["2021-01-13",13.93,14.458,13.105,13.38,170900.0],["2021-01-14",13.63,14.48,13.3,13.6,371500.0],["2021-01-15",13.88,13.96,13.15,13.79,91700.0],["2021-01-19",14.0,14.45,13.57,14.4,79000.0],["2021-01-20",14.35,14.99,13.95,14.39,76700.0],["2021-01-21",14.68,15.45,14.1,14.5,151900.0],["2021-01-22",15.57,15.59,14.5,15.0,166900.0],["2021-01-25",15.0,15.479,13.875,13.95,120600.0],["2021-01-26",14.05,14.95,12.76,13.04,187600.0],["2021-01-27",12.94,13.21,12.15,12.5,243200.0],["2021-01-28",12.32,13.07,12.25,12.67,134400.0],["2021-01-29",12.89,13.57,12.3,13.57,84500.0],["2021-02-01",13.64,14.4,13.3,14.26,73000.0],["2021-02-02",14.58,14.78,14.0,14.78,73600.0],["2021-02-03",15.25,16.485,14.778,15.75,112400.0],["2021-02-04",15.85,15.85,15.18,15.55,34500.0],["2021-02-05",15.55,16.0,15.0,15.98,70900.0],["2021-02-08",16.0,17.32,15.6,16.67,76100.0],["2021-02-09",16.73,16.8,15.99,16.565,31700.0],["2021-02-10",16.38,17.47,16.06,16.13,77900.0],["2021-02-11",15.93,16.87,15.5,15.95,86700.0],["2021-02-12",16.0,16.88,15.72,15.75,223300.0],["2021-02-16",16.0,17.4,15.91,16.0,52500.0],["2021-02-17",16.25,17.25,16.01,16.45,88300.0],["2021-02-18",16.5,16.88,15.61,15.94,44200.0],["2021-02-19",15.93,16.47,15.65,15.75,74700.0],["2021-02-22",20.0,28.5,19.0,20.8,20225500.0],["2021-02-23",19.0,20.99,17.53,20.51,1447800.0],["2021-02-24",20.45,21.86,18.12,19.91,684800.0],["2021-02-25",19.3,19.75,16.42,16.56,871700.0],["2021-02-26",16.12,17.42,15.16,15.31,507800.0],["2021-03-01",16.5,19.26,15.826,19.18,1091900.0],["2021-03-02",19.18,19.6,17.56,18.14,308400.0],["2021-03-03",18.49,18.49,16.28,16.4,361600.0],["2021-03-04",16.4,16.71,13.05,14.88,886400.0],["2021-03-05",14.55,15.49,12.71,14.39,552800.0],["2021-03-08",14.44,14.93,13.62,13.78,831000.0],["2021-03-09",14.09,14.85,14.01,14.1,231600.0],["2021-03-10",14.39,14.676,14.07,14.22,224600.0],["2021-03-11",15.5,16.73,14.3,14.67,979000.0],["2021-03-12",14.59,15.45,14.25,15.36,200700.0],["2021-03-15",15.7,16.26,14.95,16.26,209800.0],["2021-03-16",16.15,16.15,15.609,15.87,129800.0],["2021-03-17",15.22,15.73,14.55,15.13,355900.0],["2021-03-18",14.58,15.13,14.56,15.07,158200.0],["2021-03-19",14.7,15.24,14.125,14.4,346800.0],["2021-03-22",14.4,14.82,14.05,14.24,179300.0],["2021-03-23",14.75,14.75,13.5,13.99,215100.0],["2021-03-24",13.81,15.03,13.67,13.86,397600.0],["2021-03-25",13.36,13.72,12.77,13.51,284500.0],["2021-03-26",13.4,13.91,13.3,13.91,132100.0],["2021-03-29",13.97,14.0,13.16,13.84,167100.0],["2021-03-30",13.4,13.6,12.85,13.1,992100.0],["2021-03-31",13.38,14.0,13.12,13.31,177700.0],["2021-04-01",13.61,14.38,13.61,14.07,161400.0],["2021-04-05",14.02,14.5,13.78,14.21,144300.0],["2021-04-06",13.89,14.14,13.38,13.97,157800.0],["2021-04-07",14.06,14.48,13.91,14.34,108700.0],["2021-04-08",14.12,17.87,13.9,17.49,868300.0],["2021-04-09",17.17,17.32,16.04,17.32,201100.0],["2021-04-12",17.0,17.171,16.0,16.11,191700.0],["2021-04-13",16.11,16.22,16.0,16.08,119800.0],["2021-04-14",16.25,17.001,15.01,15.39,349600.0],["2021-04-15",15.44,16.088,14.11,15.0,511000.0],["2021-04-16",14.85,14.948,14.12,14.19,156100.0],["2021-04-19",14.0,14.188,13.22,14.0,165800.0],["2021-04-20",14.15,14.36,12.88,13.18,354900.0],["2021-04-21",13.18,13.38,12.95,13.23,92800.0],["2021-04-22",13.3,13.75,13.1,13.31,269500.0],["2021-04-23",13.5,13.75,13.25,13.42,54200.0],["2021-04-26",13.35,14.41,13.13,14.19,182900.0],["2021-04-27",14.06,14.196,13.1,13.8,171100.0],["2021-04-28",13.71,13.71,13.21,13.5,109900.0],["2021-04-29",13.7,13.72,13.31,13.35,41900.0],["2021-04-30",13.26,13.835,13.26,13.81,76300.0],["2021-05-03",13.76,13.76,13.34,13.36,74300.0],["2021-05-04",13.3,13.66,13.06,13.61,131600.0],["2021-05-05",13.5,13.6,13.0,13.13,123200.0],["2021-05-06",13.33,13.33,13.0,13.09,193400.0],["2021-05-07",13.23,13.6,13.04,13.22,62400.0],["2021-05-10",13.26,13.27,12.5,12.5,100600.0],["2021-05-11",12.0,12.75,11.811,12.67,163000.0],["2021-05-12",12.47,12.52,11.65,11.91,156500.0],["2021-05-13",11.89,12.405,11.89,12.07,194300.0],["2021-05-14",12.27,12.55,11.98,12.08,67300.0],["2021-05-17",12.14,12.31,11.98,12.13,54000.0],["2021-05-18",12.37,12.38,12.05,12.2,55400.0],["2021-05-19",12.06,12.49,12.05,12.18,85100.0],["2021-05-20",12.18,12.682,12.0,12.1,58300.0],["2021-05-21",12.2,12.45,12.2,12.4,145700.0],["2021-05-24",12.9,13.6,12.9,13.56,152400.0],["2021-05-25",13.76,15.4,13.76,14.64,411900.0],["2021-05-26",15.07,15.4,14.71,14.98,142600.0],["2021-05-27",15.11,15.35,14.82,14.88,40200.0],["2021-05-28",14.94,15.5,14.47,14.96,81700.0],["2021-06-01",15.0,15.16,14.46,14.59,133400.0],["2021-06-02",14.52,15.73,14.5,15.02,108400.0],["2021-06-03",15.04,15.091,14.5,14.63,41600.0],["2021-06-04",14.96,15.266,14.53,15.02,34400.0],["2021-06-07",15.07,16.1,15.07,16.1,108600.0],["2021-06-08",16.06,19.04,16.02,18.9,499800.0],["2021-06-09",19.0,19.0,17.52,18.39,380300.0],["2021-06-10",18.68,19.47,18.4,19.26,151600.0],["2021-06-11",19.15,20.04,18.93,20.0,244200.0],["2021-06-14",20.0,20.0,18.445,18.64,253600.0],["2021-06-15",18.53,19.88,18.353,19.65,94500.0],["2021-06-16",19.73,19.88,18.75,19.69,84900.0],["2021-06-17",19.6,19.91,18.8,19.75,73400.0],["2021-06-18",19.54,19.895,18.97,19.45,65400.0],["2021-06-21",19.44,19.72,19.11,19.39,63600.0],["2021-06-22",19.37,19.896,18.19,18.85,138800.0],["2021-06-23",18.9,19.55,18.72,19.15,96600.0],["2021-06-24",19.15,19.15,18.8,19.15,119300.0],["2021-06-25",19.17,19.5,19.142,19.37,46600.0],["2021-06-28",19.54,20.89,19.41,20.84,157100.0],["2021-06-29",21.15,22.54,20.855,22.54,396000.0],["2021-06-30",22.5,23.05,22.14,22.97,138600.0],["2021-07-01",23.96,24.78,23.635,24.59,412200.0],["2021-07-02",24.61,25.13,23.02,24.66,250400.0],["2021-07-06",25.15,25.15,23.1,23.3,170300.0],["2021-07-07",24.27,24.27,21.26,21.5,112400.0],["2021-07-08",20.62,23.08,20.51,22.47,201200.0],["2021-07-09",22.91,23.65,22.26,22.55,117500.0],["2021-07-12",22.75,22.973,21.5,21.84,172700.0],["2021-07-13",22.04,22.78,20.9,21.075,42000.0],["2021-07-14",21.3,21.655,20.1,20.36,138400.0],["2021-07-15",21.5,22.0,16.71,17.73,877800.0],["2021-07-16",18.87,19.885,17.0,17.7,1161900.0],["2021-07-19",17.51,18.71,17.1,18.56,475300.0],["2021-07-20",18.91,19.64,18.62,19.08,384200.0],["2021-07-21",19.99,20.5,17.79,18.0,1232400.0],["2021-07-22",18.1,19.12,17.51,17.73,770200.0],["2021-07-23",18.23,18.25,16.56,17.11,762600.0],["2021-07-26",17.01,17.38,15.34,16.1,914400.0],["2021-07-27",16.1,16.19,15.11,15.57,417400.0],["2021-07-28",15.58,16.54,15.04,16.36,684700.0],["2021-07-29",16.35,16.74,15.5,16.57,452900.0],["2021-07-30",16.26,16.72,16.02,16.51,328000.0],["2021-08-02",16.7,17.05,15.91,16.02,464500.0],["2021-08-03",15.99,16.41,15.17,15.46,447500.0],["2021-08-04",15.26,15.7,14.59,14.75,509100.0],["2021-08-05",15.03,15.32,14.615,15.31,460200.0],["2021-08-06",15.11,15.9,13.75,14.8,1225000.0],["2021-08-09",14.63,15.18,14.23,15.17,488600.0],["2021-08-10",14.89,15.139,14.202,14.79,2619900.0],["2021-08-11",15.3,15.377,13.75,14.44,2261100.0],["2021-08-12",14.38,15.04,14.11,14.6,1388400.0],["2021-08-13",14.92,15.14,14.27,14.59,1141800.0],["2021-08-16",14.53,14.72,14.06,14.48,538800.0],["2021-08-17",14.83,14.97,13.55,13.75,1228300.0],["2021-08-18",13.65,13.93,13.295,13.67,778300.0],["2021-08-19",13.5,14.08,13.5,14.01,381900.0],["2021-08-20",14.11,14.21,13.72,13.99,397400.0],["2021-08-23",14.22,14.22,13.72,14.21,1207100.0],["2021-08-24",14.22,15.2,14.14,15.05,1150300.0],["2021-08-25",15.73,15.75,14.5,15.05,2953800.0],["2021-08-26",15.12,15.5,14.89,15.24,922200.0],["2021-08-27",15.22,15.79,15.21,15.67,1106700.0],["2021-08-30",15.87,15.91,15.31,15.46,659400.0],["2021-08-31",15.4,15.64,15.25,15.53,897400.0],["2021-09-01",15.54,17.44,15.35,16.78,1539400.0],["2021-09-02",16.97,17.397,16.3,17.22,839400.0],["2021-09-03",17.18,17.67,17.09,17.57,508200.0],["2021-09-07",17.6,17.909,15.03,15.95,2629200.0],["2021-09-08",15.71,16.29,15.521,16.06,752500.0],["2021-09-09",16.2,16.84,16.03,16.37,882300.0],["2021-09-10",16.39,16.82,16.35,16.43,891100.0],["2021-09-13",16.49,16.79,15.67,16.14,693000.0],["2021-09-14",16.05,16.5,15.411,15.92,937300.0],["2021-09-15",15.84,16.33,15.51,16.2,824300.0],["2021-09-16",16.17,16.72,15.75,16.13,704100.0],["2021-09-17",15.99,16.79,15.79,16.02,6615700.0],["2021-09-20",15.89,16.415,15.12,16.27,895600.0],["2021-09-21",16.526,16.526,15.55,15.92,588400.0],["2021-09-22",16.19,17.98,15.79,17.69,1215500.0],["2021-09-23",18.079,20.09,18.0,19.99,3249500.0],["2021-09-24",19.71,20.0,19.53,19.74,1079800.0],["2021-09-27",19.92,21.45,19.85,21.05,1959700.0],["2021-09-28",20.99,21.64,20.1,20.37,2441900.0],["2021-09-29",20.38,20.88,18.9,19.09,3366900.0],["2021-09-30",19.61,19.66,18.56,18.89,567900.0],["2021-10-01",18.94,19.22,18.54,18.82,502000.0],["2021-10-04",18.62,19.74,18.53,19.35,1060200.0],["2021-10-05",19.38,20.09,19.1,19.51,626800.0],["2021-10-06",19.25,20.55,19.22,20.29,933000.0],["2021-10-07",20.45,21.57,20.3,21.51,959000.0],["2021-10-08",21.49,22.73,21.22,21.38,1069800.0],["2021-10-11",21.84,21.84,20.46,20.62,667100.0],["2021-10-12",20.91,21.525,20.52,21.2,642400.0],["2021-10-13",21.04,21.31,20.28,20.39,865700.0],["2021-10-14",20.54,20.86,19.81,20.0,390600.0],["2021-10-15",20.05,21.51,20.0,20.88,1151100.0],["2021-10-18",20.63,20.95,20.18,20.84,584400.0],["2021-10-19",20.96,21.77,20.53,21.36,775400.0],["2021-10-20",21.965,24.15,20.99,23.71,2080400.0],["2021-10-21",23.5,24.11,23.09,24.09,810400.0],["2021-10-22",24.0,24.54,22.79,23.61,741000.0],["2021-10-25",23.9,25.04,23.53,24.65,637700.0],["2021-10-26",24.79,24.9,23.74,24.39,828700.0],["2021-10-27",24.4,25.68,23.95,24.02,508800.0],["2021-10-28",24.14,26.57,24.03,26.47,876100.0],["2021-10-29",26.09,26.95,25.89,26.4,730800.0],["2021-11-01",26.86,28.07,26.56,27.38,1226900.0],["2021-11-02",27.48,31.012,27.09,30.43,1902200.0],["2021-11-03",30.41,33.17,29.83,32.12,1792400.0],["2021-11-04",32.31,33.409,29.71,30.59,1421100.0],["2021-11-05",30.95,30.95,29.1,29.56,818500.0],["2021-11-08",30.306,32.28,29.715,30.97,975300.0],["2021-11-09",34.8,34.8,28.61,29.7,1363900.0],["2021-11-10",29.77,30.62,28.3,29.22,1149700.0],["2021-11-11",30.5,32.69,29.0,32.42,1050500.0],["2021-11-12",32.42,34.25,31.631,33.78,985200.0],["2021-11-15",33.89,33.89,31.41,32.61,1029700.0],["2021-11-16",32.59,35.43,32.04,35.34,1340200.0],["2021-11-17",35.34,35.99,34.01,34.69,970000.0],["2021-11-18",33.832,35.8,32.89,35.55,1018100.0],["2021-11-19",35.44,36.21,34.54,35.82,1045200.0],["2021-11-22",36.14,39.48,34.23,35.04,1473000.0],["2021-11-23",35.23,36.36,32.64,34.39,885300.0],["2021-11-24",34.39,35.85,33.45,35.52,697700.0],["2021-11-26",34.29,35.32,33.4,34.87,481400.0],["2021-11-29",35.24,36.18,33.89,35.72,531300.0],["2021-11-30",35.5,36.99,33.07,35.0,1646700.0],["2021-12-01",36.25,36.72,32.719,33.05,1132700.0],["2021-12-02",33.9,35.09,32.4,33.71,993200.0],["2021-12-03",34.0,34.44,29.0,29.65,1601200.0],["2021-12-06",30.82,31.94,27.37,31.53,1476000.0],["2021-12-07",32.84,34.41,32.5,33.17,1045700.0],["2021-12-08",32.575,34.28,32.4,33.2,694800.0],["2021-12-09",32.98,33.48,30.81,31.1,579800.0],["2021-12-10",31.2,31.61,28.02,28.51,1090600.0],["2021-12-13",28.22,28.71,25.31,26.48,2242700.0],["2021-12-14",26.0,27.29,25.435,26.96,1339800.0],["2021-12-15",26.74,27.36,25.08,26.51,1710000.0],["2021-12-16",26.6,27.16,24.66,25.05,1232800.0],["2021-12-17",24.511,26.6,24.02,25.91,1234000.0],["2021-12-20",25.1,25.68,24.24,24.91,1004500.0],["2021-12-21",25.29,25.675,23.85,24.85,1250900.0],["2021-12-22",24.89,26.03,24.48,25.43,880100.0],["2021-12-23",25.36,26.8,24.205,26.68,1137300.0],["2021-12-27",27.0,27.0,24.75,25.99,972700.0],["2021-12-28",25.7,26.81,25.55,26.62,719100.0],["2021-12-29",26.22,26.47,23.54,24.08,1631000.0],["2021-12-30",24.06,26.49,23.65,26.28,1753200.0],["2021-12-31",26.07,28.13,25.84,27.28,936400.0],["2022-01-03",28.14,28.17,25.63,27.16,1297000.0],["2022-01-04",27.84,27.84,24.2,24.27,1687800.0],["2022-01-05",24.5,24.765,21.215,21.34,1861600.0],["2022-01-06",21.4,22.0,20.24,21.06,1673600.0],["2022-01-07",21.0,21.55,19.5,19.78,2037400.0],["2022-01-10",19.5,19.54,18.46,19.33,1435200.0],["2022-01-11",18.58,20.455,18.32,20.23,1892900.0],["2022-01-12",20.4,21.64,19.96,19.98,1253500.0],["2022-01-13",20.0,20.165,18.59,18.7,786100.0],["2022-01-14",18.66,19.4,18.09,19.08,1289900.0],["2022-01-18",18.45,18.56,17.31,17.38,1255500.0],["2022-01-19",17.41,17.86,17.0,17.11,984100.0],["2022-01-20",17.53,18.229,16.69,16.71,953300.0],["2022-01-21",16.49,16.91,15.73,16.15,1329500.0],["2022-01-24",15.5,16.14,14.385,15.99,2558300.0],["2022-01-25",15.43,16.148,14.42,14.69,1449000.0],["2022-01-26",15.3,15.79,14.43,14.66,1281900.0],["2022-01-27",14.95,14.96,13.5,13.68,1511500.0],["2022-01-28",13.72,14.9,13.23,14.83,1797600.0],["2022-01-31",14.9,16.46,14.8,16.11,1326700.0],["2022-02-01",16.3,16.78,15.6,16.67,906900.0],["2022-02-02",16.84,16.84,15.6,15.69,939400.0],["2022-02-03",15.15,15.715,14.69,14.87,456300.0],["2022-02-04",14.66,15.59,14.56,15.39,880300.0],["2022-02-07",15.62,15.97,15.13,15.39,602700.0],["2022-02-08",15.37,16.18,15.27,15.97,779700.0],["2022-02-09",16.35,16.99,16.32,16.63,1277000.0],["2022-02-10",16.29,17.0,15.77,15.96,1004300.0],["2022-02-11",15.97,16.29,14.7,15.01,917600.0],["2022-02-14",15.0,15.65,14.85,14.94,611200.0],["2022-02-15",15.3,16.019,15.3,15.86,821000.0],["2022-02-16",15.56,16.21,15.24,15.81,662300.0],["2022-02-17",15.56,15.89,14.431,14.61,715900.0],["2022-02-18",14.6,14.86,14.265,14.48,819200.0],["2022-02-22",14.23,14.65,13.67,13.76,721400.0],["2022-02-23",13.96,14.37,13.56,13.69,916800.0],["2022-02-24",12.98,15.42,12.85,15.35,1598900.0],["2022-02-25",15.3,15.91,14.51,15.85,1233300.0],["2022-02-28",15.61,17.0,15.61,16.66,1283500.0],["2022-03-01",16.55,16.81,16.18,16.29,938400.0],["2022-03-02",16.31,16.76,16.03,16.44,734700.0],["2022-03-03",16.56,16.695,15.74,16.02,913900.0],["2022-03-04",15.45,15.88,12.5,13.36,4031800.0],["2022-03-07",13.64,13.84,12.51,13.2,1581400.0],["2022-03-08",13.32,15.065,13.12,14.56,2092900.0],["2022-03-09",14.95,15.26,14.375,14.74,640300.0],["2022-03-10",14.27,14.61,13.89,14.26,623100.0],["2022-03-11",14.96,14.98,13.87,13.92,742200.0],["2022-03-14",14.165,14.165,12.56,12.67,1304000.0],["2022-03-15",12.73,12.94,12.28,12.92,619800.0],["2022-03-16",13.23,14.18,13.17,13.93,872800.0],["2022-03-17",13.9,14.63,13.64,14.52,925700.0],["2022-03-18",14.48,15.55,14.43,15.47,1264600.0],["2022-03-21",15.47,15.8,14.75,15.28,1603700.0],["2022-03-22",15.27,15.59,15.0,15.16,914800.0],["2022-03-23",15.02,15.02,13.98,14.25,1067900.0],["2022-03-24",14.59,15.16,13.88,14.48,1086100.0],["2022-03-25",14.42,14.54,13.92,14.15,727800.0],["2022-03-28",14.15,14.48,13.36,13.77,800600.0],["2022-03-29",14.13,14.848,13.96,14.65,1730900.0],["2022-03-30",14.52,15.58,14.47,14.71,1487900.0],["2022-03-31",14.63,14.91,14.24,14.27,627000.0],["2022-04-01",14.7,15.07,14.25,14.74,1170900.0],["2022-04-04",14.9,14.92,14.2,14.7,3252700.0],["2022-04-05",14.78,14.94,13.53,13.75,1205100.0],["2022-04-06",13.55,13.65,12.72,12.94,1122700.0],["2022-04-07",12.88,13.08,12.12,12.42,1020200.0],["2022-04-08",12.33,12.43,11.81,12.0,1306700.0],["2022-04-11",12.2,12.2,11.52,11.6,858100.0],["2022-04-12",11.83,12.08,11.29,11.39,1150100.0],["2022-04-13",11.26,11.87,11.22,11.71,786800.0],["2022-04-14",11.79,11.79,11.14,11.18,695000.0],["2022-04-18",11.15,11.28,10.7,10.91,871400.0],["2022-04-19",10.89,11.46,10.85,11.16,796800.0],["2022-04-20",11.27,11.295,10.71,10.78,714100.0],["2022-04-21",10.99,11.16,9.91,9.96,1443600.0],["2022-04-22",9.9,10.154,9.52,9.82,942900.0],["2022-04-25",9.63,10.08,9.6,9.92,1030200.0],["2022-04-26",9.75,9.86,9.13,9.15,887900.0],["2022-04-27",9.1,9.54,9.06,9.22,638200.0],["2022-04-28",9.3,9.61,8.82,9.46,839400.0],["2022-04-29",9.32,9.59,8.99,9.04,642700.0],["2022-05-02",9.01,9.145,8.76,8.93,2011900.0],["2022-05-03",9.19,12.19,9.19,10.68,17675400.0],["2022-05-04",10.68,11.14,9.95,11.02,2641800.0],["2022-05-05",10.94,11.037,10.36,10.39,2176700.0],["2022-05-06",10.132,10.55,9.82,10.34,1916100.0],["2022-05-09",10.0,10.08,8.825,9.02,2210900.0],["2022-05-10",9.25,9.45,7.9,7.97,2536700.0],["2022-05-11",7.89,8.27,7.49,7.51,1775200.0],["2022-05-12",8.27,9.29,7.26,8.23,3136200.0],["2022-05-13",8.57,9.188,8.497,8.78,1923600.0],["2022-05-16",8.73,8.74,8.1,8.22,2650800.0],["2022-05-17",8.74,9.17,8.52,9.05,1991600.0],["2022-05-18",9.1,10.25,8.98,9.18,4649900.0],["2022-05-19",9.12,9.88,9.07,9.74,3278200.0],["2022-05-20",9.85,10.03,8.88,9.31,2028300.0],["2022-05-23",9.44,9.44,8.94,9.23,1339300.0],["2022-05-24",9.23,9.54,8.96,9.46,1617300.0],["2022-05-25",9.32,10.02,9.3,9.92,1564000.0],["2022-05-26",10.0,11.055,9.83,10.85,2066900.0],["2022-05-27",10.97,12.295,10.96,12.28,2223900.0],["2022-05-31",12.17,12.58,11.5,12.03,2944200.0],["2022-06-01",12.11,12.47,11.62,12.1,2300100.0],["2022-06-02",12.03,13.125,12.0,12.89,1941700.0],["2022-06-03",12.62,12.9,12.39,12.75,1257000.0],["2022-06-06",13.26,14.215,13.195,13.41,3591800.0],["2022-06-07",13.1,13.67,12.67,13.37,2090700.0],["2022-06-08",13.22,14.02,13.12,13.49,1421000.0],["2022-06-09",13.32,13.58,12.43,12.52,1586300.0],["2022-06-10",12.14,12.42,11.52,11.65,1324700.0],["2022-06-13",11.09,11.425,10.78,11.31,2310700.0],["2022-06-14",11.48,11.62,10.515,10.71,2442600.0],["2022-06-15",10.87,11.46,10.835,11.04,4367000.0],["2022-06-16",10.68,11.02,10.4,10.78,3224200.0],["2022-06-17",10.77,11.39,10.77,11.12,5319400.0],["2022-06-21",11.42,11.98,11.03,11.15,3655200.0],["2022-06-22",10.92,11.35,10.78,11.07,3516200.0],["2022-06-23",11.07,11.34,10.8,10.9,3161400.0],["2022-06-24",11.07,11.13,10.28,10.4,17146800.0],["2022-06-27",10.49,10.658,10.05,10.28,1682900.0],["2022-06-28",10.29,10.51,9.67,9.71,1753100.0],["2022-06-29",9.61,9.61,8.76,8.89,2072000.0],["2022-06-30",8.78,9.125,8.68,8.91,2414600.0],["2022-07-01",8.98,9.25,8.66,8.72,1863300.0],["2022-07-05",8.51,8.71,8.165,8.68,2540900.0],["2022-07-06",8.67,8.95,8.371,8.68,1561200.0],["2022-07-07",8.75,9.375,8.71,9.29,2344200.0],["2022-07-08",9.13,9.55,8.99,9.3,1531500.0],["2022-07-11",9.12,9.24,8.53,8.58,1754600.0],["2022-07-12",8.57,8.81,8.17,8.8,2167000.0],["2022-07-13",8.56,9.51,8.455,9.26,2933400.0],["2022-07-14",9.08,9.63,8.957,9.61,1632300.0],["2022-07-15",9.7,9.99,9.19,9.93,1880100.0],["2022-07-18",10.34,10.85,10.06,10.41,1916200.0],["2022-07-19",10.51,11.23,10.5,11.17,1618100.0],["2022-07-20",11.25,11.645,9.96,11.51,3600200.0],["2022-07-21",11.47,11.57,10.94,11.34,1112200.0],["2022-07-22",11.42,11.53,10.67,10.78,1082600.0],["2022-07-25",10.76,10.86,10.47,10.67,688400.0],["2022-07-26",10.55,10.6,10.09,10.18,1063300.0],["2022-07-27",10.42,11.09,10.28,10.98,1612600.0],["2022-07-28",11.35,11.88,11.13,11.86,1666900.0],["2022-07-29",12.08,13.449,11.74,13.32,3677700.0],["2022-08-01",13.3,13.6,12.85,13.5,2367900.0],["2022-08-02",13.26,13.86,13.23,13.33,1904600.0],["2022-08-03",13.41,13.82,13.21,13.51,1898000.0],["2022-08-04",13.6,13.93,13.485,13.88,1271000.0],["2022-08-05",13.966,14.65,13.8,14.41,3202600.0],["2022-08-08",14.68,14.99,13.35,13.7,2592300.0],["2022-08-09",14.6,15.1,14.225,14.41,4300100.0],["2022-08-10",15.08,16.33,14.4,16.15,5246900.0],["2022-08-11",20.04,21.89,18.42,21.13,15467600.0],["2022-08-12",21.28,23.12,19.97,22.75,7186900.0],["2022-08-15",22.98,25.076,22.27,24.83,6913900.0],["2022-08-16",24.83,26.09,24.135,24.96,5244700.0],["2022-08-17",24.33,25.0,20.51,21.41,7867900.0],["2022-08-18",21.4,21.727,19.25,20.01,5702800.0],["2022-08-19",19.225,19.552,18.0,19.06,4099900.0],["2022-08-22",19.408,21.77,18.7,20.73,9397200.0],["2022-08-23",21.56,21.7,20.2,21.33,5975600.0],["2022-08-24",22.248,24.87,21.672,24.61,11691800.0],["2022-08-25",25.25,26.17,23.55,24.19,12127600.0],["2022-08-26",24.62,24.84,21.91,22.51,6904800.0],["2022-08-29",22.0,23.66,21.33,22.43,4614400.0],["2022-08-30",22.8,23.305,21.45,23.29,4865700.0],["2022-08-31",23.21,23.43,21.67,22.12,4681500.0],["2022-09-01",21.55,21.6,18.75,19.92,7054700.0],["2022-09-02",20.15,20.34,19.02,19.43,3709800.0],["2022-09-06",19.65,19.7,18.33,18.96,4434500.0],["2022-09-07",18.96,20.29,18.8,20.08,4781900.0],["2022-09-08",21.07,21.28,18.81,19.42,4213600.0],["2022-09-09",19.49,21.39,19.4,21.06,3933500.0],["2022-09-12",21.15,22.3,20.42,22.26,3660900.0],["2022-09-13",20.46,21.973,20.09,21.72,4474000.0],["2022-09-14",21.49,24.34,20.87,23.8,6938500.0],["2022-09-15",23.56,26.3,23.19,24.48,9295800.0],["2022-09-16",23.67,23.78,21.38,21.74,6793800.0],["2022-09-19",21.15,22.99,20.95,22.79,3617900.0],["2022-09-20",22.93,23.75,21.761,22.22,4934100.0],["2022-09-21",22.25,23.211,21.2,21.88,3956500.0],["2022-09-22",21.74,21.79,18.84,19.79,6686900.0],["2022-09-23",18.83,19.23,17.89,18.52,5172500.0],["2022-09-26",18.25,19.32,17.62,17.69,4104900.0],["2022-09-27",18.19,18.89,17.8,18.17,3520800.0],["2022-09-28",18.4,19.12,18.24,18.95,3634100.0],["2022-09-29",18.51,18.64,16.87,17.49,4465500.0],["2022-09-30",17.27,18.79,17.105,18.335,3501000.0],["2022-10-03",18.46,19.53,17.44,18.98,3546700.0],["2022-10-04",19.81,20.82,19.63,20.42,3541700.0],["2022-10-05",19.87,20.07,19.02,19.86,2756100.0],["2022-10-06",19.88,21.099,19.64,19.68,3042800.0],["2022-10-07",19.3,19.59,18.47,18.93,2359300.0],["2022-10-10",18.89,19.33,17.78,18.4,2276100.0],["2022-10-11",18.31,18.732,17.289,18.23,3018800.0],["2022-10-12",18.32,18.332,17.08,17.33,3166800.0],["2022-10-13",16.7,17.74,16.31,17.56,3862500.0],["2022-10-14",17.65,18.23,16.38,16.44,2461100.0],["2022-10-17",17.05,17.64,16.95,17.35,1832900.0],["2022-10-18",18.11,18.35,16.76,16.97,2656100.0],["2022-10-19",16.52,16.69,16.01,16.33,2794200.0],["2022-10-20",16.21,16.78,15.73,15.91,2583100.0],["2022-10-21",15.76,16.72,15.34,16.48,2055200.0],["2022-10-24",16.38,16.42,15.32,15.82,2019400.0],["2022-10-25",15.82,17.69,15.82,17.52,2696000.0],["2022-10-26",17.575,18.85,17.35,17.88,3817600.0],["2022-10-27",18.04,18.34,17.44,18.1,2810100.0],["2022-10-28",18.34,18.83,17.6,18.5,2817600.0],["2022-10-31",18.56,19.39,18.31,18.87,5999100.0],["2022-11-01",19.14,19.349,17.77,17.99,4241800.0],["2022-11-02",13.41,13.55,10.0,10.53,28099600.0],["2022-11-03",10.502,11.19,9.54,10.74,7050800.0],["2022-11-04",10.98,11.41,10.15,10.74,5421300.0],["2022-11-07",11.47,12.14,10.798,11.85,7843500.0],["2022-11-08",11.89,12.68,11.6,12.3,3864100.0],["2022-11-09",12.13,12.56,11.79,11.88,2479500.0],["2022-11-10",12.54,13.13,12.19,12.94,3425400.0],["2022-11-11",13.09,13.85,12.95,13.61,3304600.0],["2022-11-14",13.67,14.41,12.92,13.96,3136700.0],["2022-11-15",14.53,15.193,14.25,14.84,3989600.0],["2022-11-16",14.55,14.64,13.62,13.68,2933900.0],["2022-11-17",13.19,13.51,12.857,13.2,2998800.0],["2022-11-18",13.64,13.65,12.8,12.9,3005700.0],["2022-11-21",12.66,12.66,11.95,12.25,2450000.0],["2022-11-22",12.17,12.2,11.55,11.9,4081400.0],["2022-11-23",11.9,12.49,11.76,12.45,2119100.0],["2022-11-25",12.302,12.73,12.27,12.64,731900.0],["2022-11-28",12.54,12.6,11.715,11.8,2163200.0],["2022-11-29",11.9,12.68,11.87,12.25,2496700.0],["2022-11-30",12.21,13.05,12.16,13.05,2437600.0],["2022-12-01",13.0,13.06,12.17,12.28,2292200.0],["2022-12-02",12.2,13.11,12.05,12.95,2070900.0],["2022-12-05",12.88,13.045,12.1,12.23,2479400.0],["2022-12-06",12.25,12.295,11.62,11.73,1837400.0],["2022-12-07",11.66,12.101,11.49,11.9,1947300.0],["2022-12-08",12.0,12.3,11.31,12.0,3119500.0],["2022-12-09",12.02,12.34,11.585,11.62,1581600.0],["2022-12-12",11.56,12.02,11.35,11.59,1876200.0],["2022-12-13",12.1,12.27,11.16,11.4,3242300.0],["2022-12-14",11.39,11.53,11.06,11.35,2478100.0],["2022-12-15",11.2,11.335,10.82,10.86,2938000.0],["2022-12-16",10.7,11.32,10.626,11.19,3381000.0],["2022-12-19",11.24,11.27,10.63,10.75,2505900.0],["2022-12-20",10.625,12.01,10.517,11.18,3744200.0],["2022-12-21",11.22,11.45,10.865,11.14,1971000.0],["2022-12-22",10.95,10.99,10.36,10.8,2950600.0],["2022-12-23",10.89,11.13,10.72,10.96,2373100.0],["2022-12-27",10.96,11.225,10.7,10.8,2647100.0],["2022-12-28",10.8,11.31,10.65,10.96,3557200.0],["2022-12-29",11.2,12.746,11.08,12.61,5040900.0],["2022-12-30",12.79,12.98,12.24,12.44,5571700.0],["2023-01-03",12.81,12.929,11.96,12.12,4724800.0],["2023-01-04",7.73,7.8,6.5,7.15,37943100.0],["2023-01-05",7.04,7.92,6.71,7.54,12568400.0],["2023-01-06",7.56,8.405,7.44,8.05,8367900.0],["2023-01-09",8.18,8.545,8.05,8.32,4466000.0],["2023-01-10",8.31,8.655,8.14,8.55,3502100.0],["2023-01-11",8.9,9.08,8.33,8.62,5953300.0],["2023-01-12",8.7,8.7,8.06,8.53,4882400.0],["2023-01-13",8.37,8.5,8.06,8.25,4219900.0],["2023-01-17",8.23,8.59,8.17,8.3,3250900.0],["2023-01-18",8.34,8.635,8.06,8.07,3480800.0],["2023-01-19",7.91,7.97,7.56,7.73,2975600.0],["2023-01-20",7.89,8.15,7.73,7.96,2580200.0],["2023-01-23",8.0,8.295,7.87,8.22,3200700.0],["2023-01-24",8.1,8.12,7.552,7.99,4494300.0],["2023-01-25",7.8,8.02,7.62,7.97,2899000.0],["2023-01-26",8.15,8.21,7.66,7.68,3376000.0],["2023-01-27",7.65,8.25,7.55,8.14,5070000.0],["2023-01-30",7.99,8.09,7.6,7.61,2779400.0],["2023-01-31",7.64,7.94,7.565,7.94,2945100.0],["2023-02-01",7.99,8.35,7.68,8.2,4112200.0],["2023-02-02",8.45,8.885,8.035,8.78,5244300.0],["2023-02-03",8.51,9.44,8.46,9.09,4163100.0],["2023-02-06",8.89,9.02,8.72,8.97,2232400.0],["2023-02-07",8.93,8.93,8.47,8.87,2630800.0],["2023-02-08",8.79,9.1,8.52,8.57,2266500.0],["2023-02-09",8.85,9.28,8.485,8.61,3828200.0],["2023-02-10",8.59,8.59,8.1,8.27,2646000.0],["2023-02-13",8.31,8.64,8.1,8.29,2129000.0],["2023-02-14",8.2,8.52,7.92,8.45,1958200.0],["2023-02-15",8.34,9.14,8.34,9.11,2136600.0],["2023-02-16",8.92,9.21,8.711,8.77,2615700.0],["2023-02-17",8.7,8.8,8.45,8.69,2850100.0],["2023-02-21",8.5,8.6,7.96,7.97,2748100.0],["2023-02-22",8.04,8.45,7.95,8.28,3720900.0],["2023-02-23",9.6,10.27,8.87,9.27,12344900.0],["2023-02-24",9.0,9.065,8.615,8.86,4523800.0],["2023-02-27",9.0,9.2,8.505,8.58,3103900.0],["2023-02-28",8.61,9.43,8.555,9.22,4405500.0],["2023-03-01",9.29,9.4,8.75,8.87,3697600.0],["2023-03-02",8.74,8.875,8.51,8.79,2223400.0],["2023-03-03",8.88,9.8,8.65,9.72,4188600.0],["2023-03-06",9.79,10.35,9.71,9.87,4085400.0],["2023-03-07",9.9,10.226,9.611,9.99,3392000.0],["2023-03-08",10.19,10.3,9.63,9.91,3334200.0],["2023-03-09",9.9,10.33,9.39,9.52,3282300.0],["2023-03-10",9.85,10.06,9.17,9.56,5514600.0],["2023-03-13",9.7,11.19,9.43,10.87,8765500.0],["2023-03-14",11.24,11.29,10.66,10.99,5150300.0],["2023-03-15",10.81,10.83,9.845,10.25,4693900.0],["2023-03-16",10.64,11.3,10.59,10.87,5125600.0],["2023-03-17",10.94,11.41,10.49,11.23,6814800.0],["2023-03-20",11.25,11.51,10.63,10.85,4617700.0],["2023-03-21",11.1,11.71,10.965,11.57,6445700.0],["2023-03-22",11.53,11.67,10.98,11.01,4670700.0],["2023-03-23",11.35,12.19,11.205,11.5,6994100.0],["2023-03-24",11.3,11.41,11.01,11.24,4513100.0],["2023-03-27",11.36,11.72,11.24,11.66,3935000.0],["2023-03-28",11.63,11.7,11.05,11.24,3404400.0],["2023-03-29",12.02,13.71,11.81,13.65,17161700.0],["2023-03-30",13.89,14.45,13.262,14.2,11248700.0],["2023-03-31",14.22,15.48,13.929,14.91,9918900.0],["2023-04-03",14.83,14.844,13.57,14.31,7098400.0],["2023-04-04",14.53,14.94,13.71,14.25,4503300.0],["2023-04-05",14.04,14.19,12.87,12.89,6681900.0],["2023-04-06",12.71,12.71,12.15,12.31,5561600.0],["2023-04-10",12.295,13.37,12.0,13.13,6058300.0],["2023-04-11",13.2,14.04,13.12,13.84,4574700.0],["2023-04-12",14.23,14.57,13.81,14.04,6682000.0],["2023-04-13",14.19,14.63,13.64,13.93,4442000.0],["2023-04-14",13.94,13.94,12.95,13.68,4894400.0],["2023-04-17",13.71,14.08,13.26,13.57,4099500.0],["2023-04-18",13.58,14.37,13.12,13.31,17429300.0],["2023-04-19",13.1,13.46,12.33,12.59,10948200.0],["2023-04-20",12.34,12.745,12.1,12.64,6011300.0],["2023-04-21",12.63,12.8,12.27,12.59,4729900.0],["2023-04-24",12.615,13.25,12.26,13.245,5849800.0],["2023-04-25",13.07,13.28,12.5,12.67,6081100.0],["2023-04-26",12.8,13.069,12.27,12.5,6677900.0],["2023-04-27",12.14,12.54,9.06,10.54,24575200.0],["2023-04-28",10.49,11.03,10.18,10.82,6401500.0],["2023-05-01",10.765,11.19,10.53,10.93,5176900.0],["2023-05-02",10.87,11.1,10.71,11.0,3890200.0],["2023-05-03",10.97,11.87,10.815,11.52,4779200.0],["2023-05-04",11.49,11.85,11.31,11.77,3538500.0],["2023-05-05",12.12,12.695,11.975,12.64,5034600.0],["2023-05-08",12.68,13.36,12.51,13.33,5670600.0],["2023-05-09",13.03,13.3,12.68,13.11,3539800.0],["2023-05-10",13.32,13.59,12.99,13.02,4130700.0],["2023-05-11",13.02,13.12,12.49,12.73,3490200.0],["2023-05-12",12.82,12.96,12.451,12.56,2595800.0],["2023-05-15",12.56,13.07,12.36,12.78,2189700.0],["2023-05-16",12.62,12.63,12.215,12.38,2931500.0],["2023-05-17",12.355,12.755,12.34,12.56,3398400.0],["2023-05-18",12.49,12.5,11.7,12.08,4219700.0],["2023-05-19",12.18,12.338,11.56,11.67,3372700.0],["2023-05-22",11.67,12.32,11.588,12.09,4413300.0],["2023-05-23",12.0,12.48,11.88,12.13,3502100.0],["2023-05-24",12.0,12.019,11.619,11.99,2678700.0],["2023-05-25",12.15,12.38,11.79,12.3,3203800.0],["2023-05-26",12.35,12.43,11.99,12.13,3191000.0],["2023-05-30",12.26,13.26,12.26,13.25,6236200.0],["2023-05-31",13.23,13.488,12.745,13.27,5785900.0],["2023-06-01",13.21,14.5,13.05,14.48,8010600.0],["2023-06-02",14.75,14.8,13.85,14.27,5144800.0],["2023-06-05",13.61,13.97,12.75,13.11,7684100.0],["2023-06-06",13.17,13.795,13.0,13.72,5444100.0],["2023-06-07",13.8,14.355,13.6,13.61,6655200.0],["2023-06-08",13.59,14.34,13.16,14.14,6812100.0],["2023-06-09",14.18,14.23,13.51,13.73,3623300.0],["2023-06-12",13.83,14.07,13.18,13.44,3601000.0],["2023-06-13",13.65,14.32,13.58,14.12,5340000.0],["2023-06-14",14.05,14.125,13.32,13.57,4266200.0],["2023-06-15",13.42,13.87,13.29,13.63,3195500.0],["2023-06-16",15.25,15.25,13.83,15.12,19341700.0],["2023-06-20",15.0,15.63,13.84,14.68,13483100.0],["2023-06-21",14.52,14.865,14.0,14.42,5603700.0],["2023-06-22",14.15,14.22,13.55,13.63,5951900.0],["2023-06-23",13.16,13.94,13.11,13.79,7863100.0],["2023-06-26",13.62,14.13,12.78,13.12,6393700.0],["2023-06-27",13.91,16.43,13.71,16.43,27693400.0],["2023-06-28",16.47,17.45,15.88,17.19,17144700.0],["2023-06-29",17.32,18.1,17.22,17.92,9483300.0],["2023-06-30",18.07,18.55,17.26,18.04,9425100.0],["2023-07-03",18.0,18.888,17.99,18.82,4906400.0],["2023-07-05",18.7,19.53,18.52,19.26,8353400.0],["2023-07-06",18.76,18.929,17.56,18.63,8841600.0],["2023-07-07",18.6,19.71,18.49,18.74,7823700.0],["2023-07-10",18.96,19.865,18.03,19.8,7155800.0],["2023-07-11",19.8,20.8,19.47,20.03,7447300.0],["2023-07-12",20.55,20.63,19.285,20.04,5973400.0],["2023-07-13",20.37,20.9,20.04,20.77,7353400.0],["2023-07-14",20.86,21.39,20.195,20.55,6714700.0],["2023-07-17",20.56,21.77,20.24,21.41,6319100.0],["2023-07-18",21.9,23.7,21.41,22.21,12596200.0],["2023-07-19",22.14,22.5,20.94,21.26,7030600.0],["2023-07-20",21.05,21.659,20.52,21.07,7782300.0],["2023-07-21",20.01,20.389,19.15,19.48,8701200.0],["2023-07-24",19.65,19.9,18.47,18.92,5290400.0],["2023-07-25",19.04,19.48,19.01,19.02,3705300.0],["2023-07-26",18.88,20.06,18.81,19.6,7777100.0],["2023-07-27",22.04,23.9,18.4,18.64,23670600.0],["2023-07-28",19.06,20.45,18.18,19.83,9394200.0],["2023-07-31",20.21,21.55,20.05,21.52,8068100.0],["2023-08-01",21.08,21.59,20.38,21.26,5258900.0],["2023-08-02",20.8,20.87,19.05,19.12,8797400.0],["2023-08-03",18.775,19.37,17.66,17.82,9163700.0],["2023-08-04",17.84,18.131,17.07,17.83,5490400.0],["2023-08-07",17.82,17.84,17.07,17.59,3422300.0],["2023-08-08",17.3,17.87,16.78,17.75,4045000.0],["2023-08-09",17.7,17.8,17.07,17.52,3465100.0],["2023-08-10",17.17,17.345,15.762,16.53,10688000.0],["2023-08-11",16.15,16.4,15.92,16.11,4216000.0],["2023-08-14",15.8,16.32,15.54,15.92,3597500.0],["2023-08-15",15.84,16.09,15.31,15.52,4927200.0],["2023-08-16",15.42,15.7,15.01,15.04,4168000.0],["2023-08-17",15.0,15.03,13.89,13.89,9157500.0],["2023-08-18",13.55,14.32,13.46,14.05,6240600.0],["2023-08-21",14.05,14.28,13.51,13.89,5002600.0],["2023-08-22",14.25,14.4,13.26,13.53,4810800.0],["2023-08-23",13.555,14.115,13.31,13.89,4380200.0],["2023-08-24",13.94,14.03,13.115,13.14,3915100.0],["2023-08-25",13.3,14.22,13.08,13.93,6076200.0],["2023-08-28",13.98,14.182,13.815,14.0,3315100.0],["2023-08-29",13.97,14.63,13.615,14.14,3913100.0],["2023-08-30",14.14,14.25,13.82,13.92,3594000.0],["2023-08-31",13.99,14.29,13.76,13.78,3067900.0],["2023-09-01",13.9,14.285,13.757,14.1,3172100.0],["2023-09-05",14.0,14.53,13.97,14.1,2728700.0],["2023-09-06",13.97,14.18,13.67,14.05,3053800.0],["2023-09-07",13.78,14.18,13.22,14.11,2922700.0],["2023-09-08",14.14,14.8,13.825,14.67,3724900.0],["2023-09-11",14.94,15.195,14.4,14.98,4622000.0],["2023-09-12",14.85,15.33,14.46,14.7,4280900.0],["2023-09-13",14.58,14.78,14.25,14.5,3946000.0],["2023-09-14",14.6,15.27,14.6,15.0,5158200.0],["2023-09-15",14.97,15.14,14.52,14.66,5575100.0],["2023-09-18",14.56,14.59,13.315,13.37,6189400.0],["2023-09-19",13.1,13.52,13.01,13.17,4292100.0],["2023-09-20",13.21,13.64,12.43,12.46,5045300.0],["2023-09-21",12.64,12.9,12.235,12.31,4919300.0],["2023-09-22",12.36,12.5,11.785,11.83,5123200.0],["2023-09-25",11.75,12.28,11.64,11.8,3889800.0],["2023-09-26",11.59,12.08,11.57,11.73,3592200.0],["2023-09-27",11.95,12.82,11.92,12.42,5536000.0],["2023-09-28",12.48,13.06,12.322,12.71,3971600.0],["2023-09-29",12.99,13.252,12.31,12.55,3568600.0],["2023-10-02",12.5,12.63,11.675,11.81,3776200.0],["2023-10-03",10.09,11.3,9.441,10.3,17314000.0],["2023-10-04",10.105,10.47,9.64,10.26,7225600.0],["2023-10-05",10.18,10.18,9.67,9.97,4753800.0],["2023-10-06",9.775,10.55,9.76,10.33,5442100.0],["2023-10-09",10.1,10.37,9.85,10.27,3711300.0],["2023-10-10",10.28,11.1,10.27,10.88,4493400.0],["2023-10-11",11.05,11.51,10.85,11.19,5186500.0],["2023-10-12",11.1,11.28,10.36,10.41,6434200.0],["2023-10-13",10.5,10.655,10.13,10.18,4125200.0],["2023-10-16",10.22,10.84,10.1,10.69,3189900.0],["2023-10-17",10.36,11.23,10.36,10.91,3275500.0],["2023-10-18",10.8,10.8,10.255,10.4,3367300.0],["2023-10-19",10.46,10.62,10.111,10.21,3168000.0],["2023-10-20",10.08,10.33,9.71,9.88,4998500.0],["2023-10-23",9.76,10.11,9.33,9.65,3920800.0],["2023-10-24",9.75,10.34,9.75,10.09,3223100.0],["2023-10-25",9.89,9.91,9.17,9.19,5510000.0],["2023-10-26",9.15,9.39,8.73,8.99,4883300.0],["2023-10-27",9.2,9.2,8.705,8.77,2907400.0],["2023-10-30",8.91,8.98,8.334,8.7,3929500.0],["2023-10-31",8.7,9.025,8.555,8.91,5120700.0],["2023-11-01",8.93,9.18,8.755,9.05,3663900.0],["2023-11-02",9.49,10.36,9.442,10.23,5747300.0],["2023-11-03",10.55,11.4,10.532,10.59,6953800.0],["2023-11-06",10.66,10.69,9.92,10.19,3031900.0],["2023-11-07",10.21,10.4,9.76,10.24,3891100.0],["2023-11-08",12.02,12.46,11.23,11.75,10209800.0],["2023-11-09",11.93,11.995,10.67,10.71,6574700.0],["2023-11-10",10.75,10.8,10.32,10.44,4689000.0],["2023-11-13",10.31,10.62,10.11,10.4,3602900.0],["2023-11-14",11.0,11.32,10.83,11.22,5552100.0],["2023-11-15",11.29,12.75,11.25,11.61,6456700.0],["2023-11-16",11.43,11.46,10.905,11.37,5341200.0],["2023-11-17",11.47,11.7,11.29,11.6,3367800.0],["2023-11-20",11.63,12.145,11.33,11.62,3497000.0],["2023-11-21",11.4,11.53,10.985,11.01,3046200.0],["2023-11-22",11.1,11.34,10.87,10.95,2295200.0],["2023-11-24",10.91,11.305,10.73,11.03,1278300.0],["2023-11-27",11.01,11.06,10.725,10.99,2400200.0],["2023-11-28",10.9,11.005,10.64,10.92,3622500.0],["2023-11-29",11.31,11.7,11.1,11.15,3971000.0],["2023-11-30",11.26,11.495,11.02,11.07,2611000.0],["2023-12-01",11.01,12.425,10.91,12.39,5271400.0],["2023-12-04",12.31,12.81,12.22,12.45,4030200.0],["2023-12-05",12.24,12.25,11.45,11.62,3753100.0],["2023-12-06",11.76,12.19,11.44,11.46,2832400.0],["2023-12-07",11.57,11.69,11.26,11.28,2956700.0],["2023-12-08",11.2,11.86,11.11,11.76,3134600.0],["2023-12-11",11.88,12.43,11.69,11.97,3403400.0],["2023-12-12",11.85,11.885,11.45,11.8,2541700.0],["2023-12-13",11.8,12.79,11.435,12.75,3415100.0],["2023-12-14",13.238,14.105,13.21,14.02,8391000.0],["2023-12-15",14.25,14.75,13.97,14.56,9103400.0],["2023-12-18",14.53,14.76,13.85,14.1,4454200.0],["2023-12-19",14.18,14.78,14.175,14.31,3795100.0],["2023-12-20",14.22,14.555,13.451,13.49,4475600.0],["2023-12-21",13.86,14.1,13.33,13.85,4016400.0],["2023-12-22",14.0,14.35,13.41,13.43,4137000.0],["2023-12-26",13.44,13.5,13.13,13.16,3105200.0],["2023-12-27",13.29,13.38,12.89,12.94,3175800.0],["2023-12-28",12.88,13.1,12.71,12.9,3223400.0],["2023-12-29",12.95,12.97,12.35,12.52,3561700.0],["2024-01-02",12.32,12.64,12.02,12.22,3422400.0],["2024-01-03",11.96,11.96,11.56,11.72,4026000.0],["2024-01-04",11.9,12.4,11.565,11.9,6037800.0],["2024-01-05",11.85,12.24,11.72,12.19,4588900.0],["2024-01-08",12.3,13.08,11.913,13.02,5192500.0],["2024-01-09",12.81,12.855,12.22,12.33,3780600.0],["2024-01-10",12.28,12.4,11.43,11.55,4864200.0],["2024-01-11",11.4,11.47,10.835,11.38,3704100.0],["2024-01-12",11.42,11.64,10.814,10.96,3339200.0],["2024-01-16",10.8,10.8,10.35,10.47,3954900.0],["2024-01-17",10.18,10.365,9.98,10.0,4092600.0],["2024-01-18",10.1,10.169,9.58,9.6,5411800.0],["2024-01-19",9.61,9.72,9.08,9.6,7017300.0],["2024-01-22",9.7,10.3,9.5,9.96,5622800.0],["2024-01-23",10.28,10.39,9.695,9.88,3301000.0],["2024-01-24",10.18,10.3,9.66,9.7,2643500.0],["2024-01-25",9.815,10.105,9.75,9.96,2599700.0],["2024-01-26",10.1,10.245,9.62,9.66,2330500.0],["2024-01-29",9.715,10.16,9.61,10.01,3505800.0],["2024-01-30",9.93,9.985,9.66,9.77,2484600.0],["2024-01-31",9.75,10.04,9.29,9.31,3540800.0],["2024-02-01",9.4,9.518,9.02,9.42,4574500.0],["2024-02-02",9.29,9.745,8.95,9.66,3365600.0],["2024-02-05",9.5,9.5,9.08,9.14,3396200.0],["2024-02-06",9.09,9.84,8.933,9.84,3973600.0],["2024-02-07",9.85,9.89,9.56,9.72,2012500.0],["2024-02-08",9.71,10.79,9.61,10.7,5689400.0],["2024-02-09",11.44,11.9,11.13,11.85,7651400.0],["2024-02-12",11.84,12.29,11.66,12.05,4708000.0],["2024-02-13",11.197,11.54,11.03,11.15,4162700.0],["2024-02-14",11.56,11.795,11.26,11.73,2667200.0],["2024-02-15",11.92,11.94,11.41,11.7,2725100.0],["2024-02-16",11.57,12.33,11.36,12.24,4866900.0],["2024-02-20",12.48,12.48,11.39,11.78,7282700.0],["2024-02-21",10.71,11.84,10.57,10.73,8429800.0],["2024-02-22",10.8,11.44,9.65,9.72,7871500.0],["2024-02-23",9.86,9.93,9.5,9.55,4398100.0],["2024-02-26",9.5,9.81,9.23,9.71,3794400.0],["2024-02-27",9.88,10.215,9.555,10.09,4042900.0],["2024-02-28",9.9,9.91,9.42,9.46,4233400.0],["2024-02-29",9.83,10.17,9.71,9.75,4749800.0],["2024-03-01",9.75,9.995,9.505,9.74,3150600.0],["2024-03-04",9.74,9.82,9.34,9.68,3454000.0],["2024-03-05",9.51,9.58,9.31,9.36,3506800.0],["2024-03-06",9.55,9.62,9.25,9.36,2826000.0],["2024-03-07",9.45,9.53,9.24,9.3,2749800.0],["2024-03-08",9.35,9.74,9.02,9.09,4279200.0],["2024-03-11",9.11,9.17,8.86,9.0,2964500.0],["2024-03-12",8.99,9.14,8.84,9.02,3464000.0],["2024-03-13",8.91,9.115,7.34,7.93,13867600.0],["2024-03-14",8.14,8.16,7.52,7.76,8212000.0],["2024-03-15",7.66,7.98,7.63,7.84,4954900.0],["2024-03-18",7.83,7.845,7.05,7.33,8791000.0],["2024-03-19",7.27,8.005,7.15,7.805,5503800.0],["2024-03-20",7.8,8.615,7.69,8.41,6242300.0],["2024-03-21",8.49,9.03,8.31,8.68,5672700.0],["2024-03-22",8.6,8.65,8.13,8.22,3239500.0],["2024-03-25",8.22,8.29,7.81,7.85,3624900.0],["2024-03-26",7.92,8.0,7.62,7.63,4133500.0],["2024-03-27",7.74,8.09,7.65,8.03,3581700.0],["2024-03-28",7.99,8.21,7.79,8.01,2816600.0],["2024-04-01",8.14,8.14,7.81,7.91,1946600.0],["2024-04-02",7.69,7.75,7.52,7.6,2311800.0],["2024-04-03",7.6,7.74,7.41,7.61,2042200.0],["2024-04-04",7.77,8.215,7.66,7.73,3340800.0],["2024-04-05",7.63,7.805,7.53,7.55,1827000.0],["2024-04-08",7.61,7.71,7.32,7.39,2579500.0],["2024-04-09",7.39,7.878,7.33,7.69,2616700.0],["2024-04-10",7.37,7.41,7.06,7.14,4119800.0],["2024-04-11",7.2,7.39,7.06,7.34,2622400.0],["2024-04-12",7.23,7.41,7.16,7.31,2919300.0],["2024-04-15",7.29,7.37,6.64,6.7,4841500.0],["2024-04-16",7.02,7.25,6.75,6.89,8203400.0],["2024-04-17",6.97,7.125,6.61,6.63,4720800.0],["2024-04-18",6.66,6.68,5.865,6.01,13092900.0],["2024-04-19",6.02,6.34,5.94,6.26,4360600.0],["2024-04-22",6.25,6.29,5.8,5.98,4429600.0],["2024-04-23",5.98,6.41,5.96,6.03,2789600.0],["2024-04-24",6.05,6.21,5.86,6.02,2600000.0],["2024-04-25",5.87,5.92,5.7,5.84,3708000.0],["2024-04-26",5.85,6.47,5.82,6.46,4818700.0],["2024-04-29",6.54,6.95,6.475,6.49,5288000.0],["2024-04-30",6.45,6.54,6.21,6.26,3329300.0],["2024-05-01",6.21,6.87,6.163,6.51,7999000.0],["2024-05-02",8.85,9.615,8.13,9.47,25825200.0],["2024-05-03",9.84,10.361,9.55,10.09,11963700.0],["2024-05-06",10.2,10.8,9.63,9.78,11067000.0],["2024-05-07",9.41,9.681,8.48,9.0,8925200.0],["2024-05-08",8.73,9.13,8.63,9.08,4855500.0],["2024-05-09",9.06,9.21,8.86,9.14,3679300.0],["2024-05-10",9.19,9.25,8.5,8.51,2969100.0],["2024-05-13",8.64,9.72,8.6,8.78,9823600.0],["2024-05-14",9.17,10.105,9.07,9.78,12070400.0],["2024-05-15",9.96,9.985,9.07,9.34,5563900.0],["2024-05-16",9.33,9.47,9.16,9.19,2270600.0],["2024-05-17",9.14,10.06,8.9,10.04,5644800.0],["2024-05-20",10.04,10.36,9.751,10.08,5028400.0],["2024-05-21",9.95,10.44,9.752,10.36,3644900.0],["2024-05-22",10.33,11.39,10.141,10.58,7593000.0],["2024-05-23",10.61,10.66,9.24,9.61,7436100.0],["2024-05-24",9.74,10.85,9.61,10.81,5889000.0],["2024-05-28",10.99,11.04,10.38,10.78,5311600.0],["2024-05-29",10.49,10.56,10.15,10.31,3174200.0],["2024-05-30",10.51,11.37,10.32,11.18,5421500.0],["2024-05-31",11.23,11.34,10.235,10.62,4771300.0],["2024-06-03",10.915,11.18,10.3,10.65,4979300.0],["2024-06-04",10.6,10.7,10.12,10.23,2776300.0],["2024-06-05",10.23,10.89,10.14,10.85,3047300.0],["2024-06-06",10.75,11.17,10.55,10.77,2925300.0],["2024-06-07",10.5,10.81,10.3,10.48,3406400.0],["2024-06-10",10.4,11.7,10.305,11.39,6428900.0],["2024-06-11",11.26,12.5,10.88,12.36,8174400.0],["2024-06-12",12.79,14.19,12.78,13.22,12566500.0],["2024-06-13",13.37,13.67,12.751,12.89,4475300.0],["2024-06-14",12.57,12.68,11.965,12.2,4750400.0],["2024-06-17",12.01,12.55,11.68,12.21,5133300.0],["2024-06-18",12.04,12.605,11.96,12.46,3087400.0],["2024-06-20",12.39,12.39,11.674,11.93,3134000.0],["2024-06-21",11.93,12.02,11.44,12.0,4449800.0],["2024-06-24",11.93,12.45,11.62,12.04,3381200.0],["2024-06-25",14.05,17.12,13.75,16.26,33339400.0],["2024-06-26",15.77,16.33,14.75,15.03,13595800.0],["2024-06-27",15.0,15.84,14.59,15.69,6532400.0],["2024-06-28",15.7,16.055,14.885,15.46,8479300.0],["2024-07-01",15.25,15.81,15.06,15.1,4835000.0],["2024-07-02",15.21,15.64,14.11,14.19,6083400.0],["2024-07-03",14.49,15.72,14.47,15.28,6241100.0],["2024-07-05",15.2,16.19,15.02,16.0,5727600.0],["2024-07-08",16.438,16.97,15.9,16.65,6640300.0],["2024-07-09",16.73,17.35,16.31,17.22,6120900.0],["2024-07-10",17.38,17.86,16.94,17.5,6026800.0],["2024-07-11",17.96,18.35,16.7,17.76,8920900.0],["2024-07-12",17.89,18.31,17.6,18.12,6475800.0],["2024-07-15",18.13,18.48,17.635,18.31,4779200.0],["2024-07-16",18.49,18.68,17.68,18.26,4034200.0],["2024-07-17",17.64,18.06,17.05,17.37,4898200.0],["2024-07-18",17.434,17.6,15.74,16.05,6145200.0],["2024-07-19",15.99,16.19,15.52,15.58,3850100.0],["2024-07-22",16.16,16.42,15.165,15.25,5113200.0],["2024-07-23",15.11,16.38,14.85,16.2,4558700.0],["2024-07-24",15.92,16.48,15.09,15.12,4517200.0],["2024-07-25",14.93,15.2,14.411,14.55,4957700.0],["2024-07-26",14.83,15.09,14.36,14.64,3483600.0],["2024-07-29",14.89,15.16,14.14,14.33,4275600.0],["2024-07-30",14.4,14.78,13.884,14.1,4353100.0],["2024-07-31",14.49,15.0,14.22,14.41,8573400.0],["2024-08-01",13.86,14.13,11.45,11.65,15684000.0],["2024-08-02",11.1,12.23,10.65,11.97,9314900.0],["2024-08-05",10.58,11.75,10.27,11.39,7039400.0],["2024-08-06",11.58,11.58,10.45,10.63,7683200.0],["2024-08-07",10.88,11.62,10.66,10.87,8311600.0],["2024-08-08",11.025,12.22,10.925,11.92,7355600.0],["2024-08-09",11.79,11.895,10.56,10.565,5591900.0],["2024-08-12",10.73,10.74,9.562,9.95,7992400.0],["2024-08-13",10.0,10.75,9.88,10.63,6986200.0],["2024-08-14",10.54,10.81,10.13,10.19,4877700.0],["2024-08-15",10.47,10.8,10.38,10.66,4114600.0],["2024-08-16",10.62,10.62,9.74,9.81,5394800.0],["2024-08-19",9.9,10.19,9.66,10.13,4304000.0],["2024-08-20",10.1,10.26,9.61,10.11,3299200.0],["2024-08-21",10.19,10.53,9.87,10.5,4790500.0],["2024-08-22",10.47,10.61,10.18,10.23,2896500.0],["2024-08-23",10.35,10.84,10.33,10.57,3697000.0],["2024-08-26",10.65,10.7,10.27,10.43,2274600.0],["2024-08-27",10.4,10.74,10.19,10.19,3043900.0],["2024-08-28",10.07,10.07,9.605,9.81,4032000.0],["2024-08-29",9.97,10.03,9.655,9.67,3145500.0],["2024-08-30",9.78,9.92,9.382,9.52,3404300.0],["2024-09-03",9.41,9.45,8.535,8.625,4968400.0],["2024-09-04",8.54,9.09,8.48,8.53,5674800.0],["2024-09-05",8.5,8.64,8.06,8.15,4081900.0],["2024-09-06",8.12,8.28,7.81,7.95,4676000.0],["2024-09-09",7.95,7.98,7.49,7.605,5334500.0],["2024-09-10",7.62,8.35,7.34,8.27,8235900.0],["2024-09-11",8.3,9.005,8.04,8.95,7125900.0],["2024-09-12",8.99,9.41,8.615,9.34,8146700.0],["2024-09-13",10.09,10.4,9.54,9.7,8919700.0],["2024-09-16",9.68,9.981,9.5,9.77,4267500.0],["2024-09-17",9.74,9.78,9.17,9.25,5350900.0],["2024-09-18",9.16,9.3,8.46,8.49,8163600.0],["2024-09-19",8.82,8.82,8.31,8.44,6001000.0],["2024-09-20",8.4,8.67,8.17,8.45,5776600.0],["2024-09-23",8.5,8.82,8.325,8.44,3582000.0],["2024-09-24",8.5,9.0,8.331,8.91,4155400.0],["2024-09-25",8.94,9.14,8.66,9.07,4114500.0],["2024-09-26",9.23,9.54,8.99,9.33,3828200.0],["2024-09-27",9.51,9.869,9.43,9.545,3361700.0],["2024-09-30",9.52,9.72,9.29,9.34,2617300.0],["2024-10-01",9.3,9.31,8.5,8.58,3936900.0],["2024-10-02",9.14,10.65,8.88,10.3,12199100.0],["2024-10-03",10.19,10.72,9.94,10.65,6874900.0],["2024-10-04",10.87,11.88,10.6,11.88,8365300.0],["2024-10-07",11.83,12.33,11.6,12.11,7414600.0],["2024-10-08",11.98,12.42,11.3,11.815,6322800.0],["2024-10-09",11.85,12.91,11.58,12.55,6170600.0],["2024-10-10",12.45,12.49,11.59,11.695,4839400.0],["2024-10-11",11.54,12.95,11.52,12.79,5746100.0],["2024-10-14",12.8,13.19,12.53,12.81,4613200.0],["2024-10-15",12.74,12.808,11.69,11.93,6510700.0],["2024-10-16",11.75,11.94,10.51,11.09,10147700.0],["2024-10-17",11.13,11.79,11.09,11.43,4694200.0],["2024-10-18",11.54,11.9,11.28,11.45,3252800.0],["2024-10-21",11.39,11.66,10.931,11.46,3631200.0],["2024-10-22",11.46,11.56,11.15,11.27,2708200.0],["2024-10-23",11.097,11.1,10.04,10.515,5135900.0],["2024-10-24",10.69,11.04,10.585,10.875,3952000.0],["2024-10-25",10.87,10.931,10.38,10.41,3499500.0],["2024-10-28",10.66,11.7,10.6,11.41,5154200.0],["2024-10-29",11.44,11.44,10.47,10.63,11168000.0],["2024-10-30",11.6,11.87,10.41,10.48,14685800.0],["2024-10-31",9.465,9.54,8.05,9.005,29623600.0],["2024-11-01",9.12,9.55,9.01,9.035,7889700.0],["2024-11-04",8.87,8.905,8.31,8.34,7653700.0],["2024-11-05",8.25,9.25,8.235,9.14,8600400.0],["2024-11-06",9.31,9.41,8.68,9.08,6414600.0],["2024-11-07",9.17,9.39,8.925,8.94,4975000.0],["2024-11-08",8.9,9.42,8.825,9.38,4559600.0],["2024-11-11",9.63,10.17,9.161,9.99,6941800.0],["2024-11-12",9.82,9.85,9.12,9.22,5056300.0],["2024-11-13",9.26,9.52,8.535,8.75,6031200.0],["2024-11-14",8.84,9.305,8.74,8.85,5283500.0],["2024-11-15",8.81,8.83,8.43,8.48,4403900.0],["2024-11-18",8.62,8.93,8.45,8.56,4760700.0],["2024-11-19",8.4,8.98,8.39,8.93,3178300.0],["2024-11-20",8.83,9.25,8.765,9.01,4024400.0],["2024-11-21",9.08,9.41,8.71,9.1,4056400.0],["2024-11-22",9.1,9.49,9.075,9.43,3642700.0],["2024-11-25",9.65,9.86,9.315,9.53,4759100.0],["2024-11-26",9.35,9.43,9.09,9.22,4262400.0],["2024-11-27",9.42,9.44,9.035,9.23,2514400.0],["2024-11-29",9.25,9.459,9.225,9.25,2579400.0],["2024-12-02",9.28,11.1,9.27,10.21,12225200.0],["2024-12-03",10.0,10.28,9.536,9.89,4939000.0],["2024-12-04",9.89,10.2,9.78,10.07,3088300.0],["2024-12-05",10.08,10.37,9.29,9.3,5347000.0],["2024-12-06",9.48,9.84,9.4,9.56,2852500.0],["2024-12-09",9.72,10.39,9.6,9.86,5055800.0],["2024-12-10",9.62,9.716,9.23,9.34,3674000.0],["2024-12-11",9.5,9.61,9.065,9.38,3741500.0],["2024-12-12",9.3,9.489,9.07,9.1,3288500.0],["2024-12-13",9.1,9.28,8.95,8.98,3029700.0],["2024-12-16",8.29,8.645,7.535,8.42,18932800.0],["2024-12-17",8.44,8.78,8.24,8.65,4951900.0],["2024-12-18",8.64,9.35,7.99,8.12,6139600.0],["2024-12-19",8.38,8.47,7.99,8.03,4154000.0],["2024-12-20",8.35,10.075,8.35,9.73,16266300.0],["2024-12-23",9.75,10.26,9.6,10.01,5917000.0],["2024-12-24",10.02,10.327,9.7,10.08,2354500.0],["2024-12-26",10.01,11.468,9.84,11.42,7143600.0],["2024-12-27",11.24,11.35,10.81,11.28,5037800.0],["2024-12-30",10.99,11.135,10.41,11.0,4523300.0],["2024-12-31",11.12,11.17,10.49,10.87,5240900.0],["2025-01-02",11.02,12.165,10.918,12.11,8555500.0],["2025-01-03",12.03,12.75,11.799,12.66,5991800.0],["2025-01-06",12.97,13.03,12.2,12.46,7770600.0],["2025-01-07",14.15,16.2,14.04,14.33,21674200.0],["2025-01-08",13.91,14.05,11.865,12.23,15986800.0],["2025-01-10",12.0,12.25,11.331,11.38,8919000.0],["2025-01-13",10.996,11.05,10.44,11.0,7197000.0],["2025-01-14",11.27,11.45,10.5,10.56,5522000.0],["2025-01-15",10.95,11.48,10.7,10.78,5631200.0],["2025-01-16",10.75,11.49,10.57,10.95,6472900.0],["2025-01-17",11.18,11.36,10.72,10.72,4439800.0],["2025-01-21",10.73,11.75,10.51,11.47,6884500.0],["2025-01-22",11.65,11.77,11.153,11.44,4322500.0],["2025-01-23",11.27,12.17,10.85,12.11,7583000.0],["2025-01-24",12.23,13.18,12.16,12.32,8135400.0],["2025-01-27",11.75,11.82,10.85,11.14,6406600.0],["2025-01-28",11.3,11.5,10.9,11.37,3338600.0],["2025-01-29",11.3,12.53,11.3,11.9,6502600.0],["2025-01-30",12.24,12.585,12.06,12.38,4351200.0],["2025-01-31",12.46,12.979,11.85,12.06,6887900.0],["2025-02-03",11.4,12.32,11.351,11.84,4585900.0],["2025-02-04",11.9,12.3,11.63,11.73,4560200.0],["2025-02-05",11.84,12.33,11.54,11.565,4871000.0],["2025-02-06",11.67,12.596,11.58,11.76,7222900.0],["2025-02-07",11.85,11.95,11.184,11.78,5285200.0],["2025-02-10",11.96,12.04,11.61,11.79,3342900.0],["2025-02-11",11.45,11.53,10.51,10.57,7620200.0],["2025-02-12",10.47,11.275,10.25,10.905,5729000.0],["2025-02-13",11.0,11.245,10.85,11.02,3882500.0],["2025-02-14",11.03,11.55,10.835,11.45,4237200.0],["2025-02-18",11.693,11.8,11.09,11.16,5279100.0],["2025-02-19",11.22,11.415,10.76,11.19,13172500.0],["2025-02-20",10.26,11.58,10.06,11.475,10658700.0],["2025-02-21",11.63,12.39,10.66,10.72,10769600.0],["2025-02-24",10.597,10.7,9.775,9.82,6840600.0],["2025-02-25",9.52,9.64,9.03,9.44,8231100.0],["2025-02-26",9.575,9.895,9.48,9.63,3927000.0],["2025-02-27",9.77,9.81,9.01,9.04,5297600.0],["2025-02-28",8.78,9.05,8.52,8.92,7590400.0],["2025-03-03",9.01,9.1,7.995,8.16,7952600.0],["2025-03-04",7.925,8.809,7.72,8.47,7108400.0],["2025-03-05",8.68,8.68,8.26,8.62,4370800.0],["2025-03-06",8.32,8.58,8.19,8.28,4921500.0],["2025-03-07",8.19,8.68,8.115,8.61,3969700.0],["2025-03-10",8.37,8.51,7.7,7.85,6299300.0],["2025-03-11",7.89,7.98,7.24,7.445,7232800.0],["2025-03-12",7.73,7.75,7.47,7.58,4964900.0],["2025-03-13",7.58,7.72,7.1,7.21,4462400.0],["2025-03-14",7.38,7.67,7.32,7.65,4157700.0],["2025-03-17",7.665,8.4,7.65,8.17,5843700.0],["2025-03-18",8.045,8.13,7.784,7.88,5212600.0],["2025-03-19",7.9,8.34,7.83,8.13,3108300.0],["2025-03-20",8.03,8.18,7.88,7.96,2325000.0],["2025-03-21",7.81,8.519,7.73,8.45,4661200.0],["2025-03-24",8.69,9.07,8.58,8.84,4522000.0],["2025-03-25",8.9,8.97,8.65,8.74,3249300.0],["2025-03-26",8.6,8.743,8.1,8.14,3276900.0],["2025-03-27",8.08,8.37,7.92,8.01,3333500.0],["2025-03-28",7.92,8.0,7.235,7.48,5463900.0],["2025-03-31",7.11,7.5,6.94,7.34,5205100.0],["2025-04-01",7.33,7.48,7.04,7.44,3991600.0],["2025-04-02",7.335,7.78,7.17,7.63,3568500.0],["2025-04-03",7.012,7.3,6.46,6.63,13368600.0],["2025-04-04",6.26,6.43,5.69,6.31,9168700.0],["2025-04-07",5.76,6.79,5.65,6.01,8970000.0],["2025-04-08",6.38,6.435,5.27,5.46,7857700.0],["2025-04-09",5.41,6.925,5.375,6.645,12090700.0],["2025-04-10",6.23,6.363,5.65,5.92,8500600.0],["2025-04-11",5.995,6.08,5.699,5.98,5635900.0],["2025-04-14",6.39,6.4,5.81,6.01,4707300.0],["2025-04-15",5.92,6.065,5.86,6.01,4067700.0],["2025-04-16",5.855,5.97,5.69,5.83,3982200.0],["2025-04-17",5.83,6.2,5.725,6.16,4632900.0],["2025-04-21",5.97,6.16,5.86,6.14,3148500.0],["2025-04-22",6.24,6.53,6.125,6.16,4234600.0],["2025-04-23",6.52,6.845,6.245,6.32,5390200.0],["2025-04-24",6.42,6.819,6.325,6.79,4050100.0],["2025-04-25",6.71,7.01,6.61,6.84,3675600.0],["2025-04-28",6.84,7.11,6.74,6.91,4096900.0],["2025-04-29",6.91,6.92,6.63,6.77,3681600.0],["2025-04-30",6.5,6.76,6.31,6.7,4919900.0],["2025-05-01",6.645,6.99,5.86,6.14,13603600.0],["2025-05-02",6.33,6.637,6.2,6.35,4885400.0],["2025-05-05",6.29,6.29,6.05,6.09,4353600.0],["2025-05-06",5.95,6.145,5.865,6.09,3694600.0],["2025-05-07",6.13,6.285,6.075,6.18,3413600.0],["2025-05-08",6.38,6.635,6.21,6.48,4080700.0],["2025-05-09",6.43,6.78,6.37,6.58,4079700.0],["2025-05-12",7.065,7.552,7.04,7.48,6543400.0],["2025-05-13",7.56,8.175,7.55,7.93,6799200.0],["2025-05-14",7.98,8.145,7.741,7.99,4696300.0],["2025-05-15",7.87,7.98,7.7,7.79,3946700.0],["2025-05-16",7.885,8.33,7.82,8.28,4762100.0],["2025-05-19",7.95,7.965,7.62,7.96,3867900.0],["2025-05-20",7.94,7.99,7.67,7.86,2845500.0],["2025-05-21",7.76,7.785,7.27,7.35,3713900.0],["2025-05-22",7.24,7.77,7.15,7.74,3956100.0],["2025-05-23",7.45,7.85,7.41,7.77,2895500.0],["2025-05-27",8.02,8.2,7.86,8.03,3778600.0],["2025-05-28",8.07,8.36,7.915,8.3,3359100.0],["2025-05-29",8.49,8.64,8.0,8.07,3559500.0],["2025-05-30",7.98,7.99,7.55,7.62,3988500.0],["2025-06-02",7.58,7.69,7.39,7.6,2493200.0],["2025-06-03",7.61,8.045,7.48,7.93,2306200.0],["2025-06-04",8.02,8.56,7.92,8.45,4335400.0],["2025-06-05",8.45,8.61,7.84,8.03,4472100.0],["2025-06-06",8.21,8.39,8.1,8.31,3404600.0],["2025-06-09",8.5,9.0,8.47,8.59,6490200.0],["2025-06-10",8.72,8.76,8.435,8.62,3141600.0],["2025-06-11",8.78,9.05,8.59,8.68,3653900.0],["2025-06-12",8.53,8.931,8.39,8.65,3165100.0],["2025-06-13",8.26,8.54,8.03,8.22,4014400.0],["2025-06-16",8.4,9.025,8.4,8.86,3907600.0],["2025-06-17",8.705,8.845,8.42,8.44,3326500.0],["2025-06-18",8.44,8.8,8.34,8.5,3192500.0],["2025-06-20",8.66,8.67,8.11,8.23,3561200.0],["2025-06-23",8.07,8.395,7.84,8.11,3070700.0],["2025-06-24",8.33,8.66,8.33,8.6,3741300.0],["2025-06-25",8.7,8.825,8.49,8.72,4459900.0],["2025-06-26",8.77,10.6,8.765,10.53,14354800.0],["2025-06-27",10.529,10.529,9.67,9.89,7904900.0],["2025-06-30",10.03,10.8,9.721,10.34,10339800.0],["2025-07-01",10.02,10.35,9.7,10.15,5037800.0],["2025-07-02",10.61,11.6,10.478,11.12,14618900.0],["2025-07-03",11.2,11.635,11.01,11.39,4929900.0],["2025-07-07",12.35,13.37,11.69,13.03,23849500.0],["2025-07-08",12.97,14.04,12.928,13.44,15208800.0],["2025-07-09",13.65,14.39,13.435,13.72,10784300.0],["2025-07-10",13.685,14.495,13.34,14.12,8603200.0],["2025-07-11",13.99,14.42,13.71,14.07,8400200.0],["2025-07-14",14.04,14.835,13.876,14.65,7822800.0],["2025-07-15",15.04,16.23,14.6,14.63,16342600.0],["2025-07-16",14.544,15.35,14.04,15.1,11932200.0],["2025-07-17",14.43,16.04,13.55,15.93,12800300.0],["2025-07-18",15.49,16.49,15.31,15.54,9432900.0],["2025-07-21",15.53,15.91,13.77,14.43,11798800.0],["2025-07-22",13.61,15.15,13.6,14.69,12349400.0],["2025-07-23",14.585,15.02,14.472,14.56,7574600.0],["2025-07-24",13.85,14.96,13.72,14.43,10857900.0],["2025-07-25",14.49,14.78,14.01,14.69,7515600.0],["2025-07-28",14.892,15.4,14.56,15.06,8258500.0],["2025-07-29",15.07,15.37,14.11,14.26,8191200.0],["2025-07-30",14.25,14.33,13.26,13.5,7080700.0],["2025-07-31",13.63,13.8,13.24,13.4,8584200.0],["2025-08-01",11.48,11.97,9.9,10.705,24282900.0],["2025-08-04",11.0,11.02,10.455,10.99,7018300.0],["2025-08-05",11.323,11.7,11.02,11.27,7088100.0],["2025-08-06",11.23,11.64,11.03,11.23,5557400.0],["2025-08-07",11.3,11.39,10.645,11.0,6352600.0],["2025-08-08",11.085,11.31,10.63,10.78,4608000.0],["2025-08-11",10.84,11.12,10.705,10.9,4582100.0],["2025-08-12",10.9,10.9,10.53,10.7,5073700.0],["2025-08-13",10.8,11.16,10.71,10.98,6327700.0],["2025-08-14",10.8,10.8,10.37,10.5,6756300.0],["2025-08-15",10.53,10.55,10.16,10.21,6126200.0],["2025-08-18",10.21,10.55,10.15,10.17,5894400.0],["2025-08-19",10.09,10.13,9.61,10.0,7249500.0],["2025-08-20",10.0,10.25,9.48,10.09,6385200.0],["2025-08-21",10.07,10.34,10.0,10.27,3539700.0],["2025-08-22",10.35,10.7,10.259,10.51,7476600.0],["2025-08-25",10.44,10.56,10.29,10.41,3785800.0],["2025-08-26",10.44,10.775,10.4,10.49,4854700.0],["2025-08-27",10.49,10.64,10.375,10.52,10575700.0],["2025-08-28",10.48,10.49,9.9,9.93,9106300.0],["2025-08-29",9.845,9.88,9.255,9.62,9387400.0],["2025-09-02",9.33,9.58,9.15,9.38,5558200.0],["2025-09-03",9.4,9.48,9.09,9.09,3951800.0],["2025-09-04",9.2,9.276,8.915,9.02,5329900.0],["2025-09-05",9.2,9.26,8.86,9.19,3536300.0],["2025-09-08",9.3,9.5,9.11,9.39,4869200.0],["2025-09-09",9.4,9.42,9.04,9.07,3891200.0],["2025-09-10",9.07,9.195,8.73,9.15,6411300.0],["2025-09-11",7.885,8.21,7.7,8.0,38670600.0],["2025-09-12",8.085,8.25,7.91,8.14,8765500.0],["2025-09-15",8.22,9.15,8.22,9.14,14205300.0],["2025-09-16",9.26,9.26,8.832,8.9,12457800.0],["2025-09-17",8.885,9.608,8.84,9.31,7177400.0],["2025-09-18",9.59,10.1,9.371,9.96,10332900.0],["2025-09-19",9.92,10.32,9.87,10.09,8669500.0],["2025-09-22",10.07,10.49,9.83,10.42,4794700.0],["2025-09-23",10.481,10.78,10.195,10.43,5668700.0],["2025-09-24",10.55,10.66,10.193,10.31,3489900.0],["2025-09-25",9.99,10.495,9.73,10.29,5717600.0],["2025-09-26",10.26,10.33,10.06,10.09,3560500.0],["2025-09-29",10.24,10.29,9.93,9.97,4615800.0],["2025-09-30",9.92,9.99,9.69,9.97,5216900.0],["2025-10-01",9.96,11.195,9.86,11.11,12235800.0],["2025-10-02",11.35,12.1,11.115,11.65,10921700.0],["2025-10-03",11.76,12.19,11.58,11.92,7313800.0],["2025-10-06",12.4,12.98,12.02,12.96,10154300.0],["2025-10-07",13.18,13.18,11.97,12.42,10291000.0],["2025-10-08",12.52,13.17,12.46,12.66,7170200.0],["2025-10-09",12.73,12.895,12.49,12.55,4664200.0],["2025-10-10",12.55,13.04,11.91,12.07,7188000.0],["2025-10-13",12.66,13.735,12.625,13.02,11865600.0],["2025-10-14",12.81,13.36,12.39,12.87,8964300.0],["2025-10-15",13.34,14.21,13.0,13.19,13857400.0],["2025-10-16",13.28,13.636,11.47,11.51,14265500.0],["2025-10-17",11.29,11.64,11.05,11.21,6664700.0],["2025-10-20",11.75,12.69,11.51,12.67,7103700.0],["2025-10-21",12.43,12.5,11.82,11.85,5684600.0],["2025-10-22",11.6,11.729,10.84,11.215,7320800.0],["2025-10-23",11.38,11.61,11.23,11.48,4436400.0],["2025-10-24",11.895,12.54,11.8,12.32,7285700.0],["2025-10-27",12.49,12.65,12.11,12.17,4356400.0],["2025-10-28",12.165,12.28,11.615,11.68,4647300.0],["2025-10-29",11.78,12.33,11.67,11.77,6428200.0],["2025-10-30",11.565,11.801,11.355,11.37,4889600.0],["2025-10-31",11.59,12.0,11.432,11.99,5182700.0],["2025-11-03",11.96,12.395,11.64,12.21,6248500.0],["2025-11-04",11.63,11.918,11.09,11.11,6674500.0],["2025-11-05",11.26,11.65,11.2,11.32,9564400.0],["2025-11-06",9.98,10.348,8.56,9.03,27665000.0],["2025-11-07",8.76,9.72,8.67,9.565,10425800.0],["2025-11-10",9.82,9.893,8.97,9.28,7740900.0],["2025-11-11",9.13,9.135,8.7,8.84,6758600.0],["2025-11-12",8.9,8.941,8.3,8.35,8215500.0],["2025-11-13",8.22,8.225,7.77,8.08,11344600.0],["2025-11-14",7.76,8.35,7.72,8.035,6074300.0],["2025-11-17",7.925,8.01,7.341,7.45,8720000.0],["2025-11-18",7.285,7.69,7.13,7.5,7424900.0],["2025-11-19",7.55,7.895,7.49,7.62,5125400.0],["2025-11-20",7.95,8.105,7.08,7.11,6854700.0],["2025-11-21",7.15,7.575,6.68,7.47,10404800.0],["2025-11-24",7.495,7.65,7.37,7.58,4858800.0],["2025-11-25",7.56,7.675,7.27,7.57,3730600.0],["2025-11-26",7.61,7.73,7.418,7.53,3754300.0],["2025-11-28",7.53,7.895,7.53,7.79,2930200.0],["2025-12-01",7.56,7.6,7.265,7.29,5143900.0],["2025-12-02",7.35,7.65,7.34,7.54,4437000.0],["2025-12-03",7.53,8.385,7.42,8.34,5332800.0],["2025-12-04",8.34,9.1,8.21,9.09,6580600.0],["2025-12-05",9.04,9.17,8.83,8.96,4878700.0],["2025-12-08",8.98,9.0,8.535,8.68,5882700.0],["2025-12-09",8.585,9.12,8.5,8.97,7987600.0],["2025-12-10",8.89,9.19,8.625,9.13,6993200.0],["2025-12-11",8.885,9.06,8.55,9.0,8829700.0],["2025-12-12",9.0,9.14,8.62,8.64,6574500.0],["2025-12-15",8.8,8.84,7.85,7.9,7690400.0],["2025-12-16",7.71,7.96,7.51,7.74,6680100.0],["2025-12-17",7.71,7.896,7.18,7.2,6415400.0],["2025-12-18",7.47,7.7,7.372,7.47,4925400.0],["2025-12-19",7.49,7.955,7.45,7.86,8054700.0],["2025-12-22",8.0,8.37,7.92,8.34,7394400.0],["2025-12-23",8.24,8.579,8.13,8.4,5570300.0],["2025-12-24",8.49,8.57,8.195,8.27,2374700.0],["2025-12-26",8.24,8.24,7.605,7.63,4760100.0],["2025-12-29",7.5,7.773,7.4,7.62,4947800.0],["2025-12-30",7.62,7.661,7.385,7.42,4643400.0],["2025-12-31",7.41,7.47,7.205,7.31,4666500.0],["2026-01-02",7.53,7.92,7.505,7.89,5239600.0],["2026-01-05",8.035,8.779,8.03,8.73,7783100.0],["2026-01-06",8.745,8.89,8.345,8.68,7494100.0],["2026-01-07",8.56,8.61,7.915,8.08,5518000.0],["2026-01-08",8.12,8.45,7.89,7.91,5377700.0],["2026-01-09",7.97,8.0,7.475,7.92,8476600.0],["2026-01-12",7.88,8.195,7.53,7.86,5769100.0],["2026-01-13",8.06,8.12,7.58,8.02,5357300.0],["2026-01-14",7.99,8.26,7.741,8.21,5546100.0],["2026-01-15",8.25,8.31,7.76,7.82,5946500.0],["2026-01-16",7.8,8.5,7.74,8.24,8644700.0],["2026-01-20",7.7,8.03,7.31,7.385,10779100.0],["2026-01-21",7.54,8.0,7.29,7.525,7721000.0],["2026-01-22",7.68,7.96,7.66,7.7,4860900.0],["2026-01-23",7.72,7.79,7.445,7.53,5199200.0],["2026-01-26",7.48,7.485,7.141,7.2,5372800.0],["2026-01-27",7.14,7.26,7.0,7.22,6098000.0],["2026-01-28",7.33,7.38,7.11,7.2,4136700.0],["2026-01-29",7.27,7.32,6.91,7.13,5359300.0],["2026-01-30",6.99,7.15,6.61,6.62,8477100.0],["2026-02-02",6.54,7.03,6.521,6.85,6433100.0],["2026-02-03",6.89,7.0,6.295,6.54,9461700.0],["2026-02-04",6.67,6.82,6.1,6.41,8530600.0],["2026-02-05",6.18,6.21,5.64,5.645,10449100.0],["2026-02-06",5.885,6.465,5.865,6.38,9661700.0],["2026-02-09",6.35,6.6,6.221,6.48,7990200.0],["2026-02-10",6.48,6.86,6.265,6.28,5690200.0],["2026-02-11",6.37,6.39,5.95,6.13,5847300.0],["2026-02-12",6.175,6.175,5.69,5.76,7019500.0],["2026-02-13",5.76,6.135,5.72,5.92,4874500.0],["2026-02-17",5.84,6.03,5.59,5.92,4132300.0],["2026-02-18",5.94,6.15,5.81,5.95,3769700.0],["2026-02-19",5.9,6.03,5.795,6.03,2664600.0],["2026-02-20",5.955,6.135,5.82,5.95,3945800.0],["2026-02-23",5.85,5.9,5.715,5.87,3552800.0],["2026-02-24",5.85,6.145,5.71,6.11,4844100.0],["2026-02-25",6.15,6.43,6.08,6.15,8118600.0],["2026-02-26",5.75,6.39,5.62,5.95,12787200.0],["2026-02-27",5.79,5.815,5.24,5.27,10542600.0],["2026-03-02",5.07,5.5,5.03,5.45,7351700.0],["2026-03-03",5.172,5.27,5.05,5.07,6851400.0],["2026-03-04",5.14,5.338,5.045,5.11,5227200.0],["2026-03-05",5.06,5.215,4.91,5.05,6356000.0],["2026-03-06",4.92,5.128,4.84,4.85,7165500.0],["2026-03-09",4.78,5.13,4.615,5.09,7242600.0],["2026-03-10",5.09,5.115,4.825,4.94,6874600.0],["2026-03-11",4.94,5.105,4.91,5.01,5007100.0],["2026-03-12",4.91,5.056,4.79,4.92,5456300.0],["2026-03-13",5.01,5.175,4.87,4.94,4920600.0],["2026-03-16",4.98,5.09,4.841,5.07,4631900.0],["2026-03-17",5.06,5.2,4.99,5.11,3607200.0],["2026-03-18",5.07,5.206,4.82,4.84,5109400.0],["2026-03-19",4.79,5.135,4.7,5.08,4838400.0],["2026-03-20",5.03,5.13,4.81,4.86,8010200.0],["2026-03-23",4.98,5.1,4.92,5.02,4686800.0],["2026-03-24",4.89,5.115,4.89,5.04,4520600.0],["2026-03-25",5.16,5.555,5.15,5.39,6204200.0],["2026-03-26",5.25,5.395,5.08,5.12,4568900.0],["2026-03-27",5.06,5.28,5.02,5.23,5279600.0],["2026-03-30",5.22,5.33,4.82,4.88,8061700.0],["2026-03-31",4.98,5.21,4.905,5.18,6213300.0],["2026-04-01",5.21,5.24,4.95,4.97,5096400.0],["2026-04-02",4.83,5.07,4.77,5.06,3977400.0],["2026-04-06",5.085,5.84,5.07,5.75,9991600.0],["2026-04-07",5.69,5.69,5.244,5.56,6853100.0],["2026-04-08",5.92,5.99,5.6,5.73,5213000.0],["2026-04-09",5.68,5.835,5.5,5.58,4553500.0],["2026-04-10",5.68,6.17,5.655,6.09,7862700.0],["2026-04-13",5.96,6.1,5.885,5.98,4416900.0],["2026-04-14",6.22,6.385,5.993,6.36,6070700.0],["2026-04-15",6.39,6.467,6.09,6.31,5185400.0],["2026-04-16",6.41,6.57,6.165,6.54,5909400.0],["2026-04-17",6.72,6.78,6.54,6.62,5620200.0],["2026-04-20",6.48,6.84,6.42,6.83,4802500.0],["2026-04-21",6.955,6.99,6.5,6.53,6766300.0],["2026-04-22",6.748,7.075,6.72,7.0,6691100.0],["2026-04-23",7.0,7.075,6.385,6.64,5925000.0],["2026-04-24",6.8,6.87,6.43,6.61,4294300.0],["2026-04-27",6.6,6.746,6.47,6.51,4881300.0],["2026-04-28",6.25,6.4,6.125,6.37,4008600.0],["2026-04-29",6.37,6.44,6.11,6.4,4309500.0],["2026-04-30",6.4,6.76,6.335,6.67,4311700.0],["2026-05-01",6.7,6.805,6.555,6.77,2876200.0],["2026-05-04",6.84,7.0,6.67,6.75,4408900.0],["2026-05-05",6.84,7.055,6.715,6.88,5655700.0],["2026-05-06",6.35,6.69,6.165,6.69,8118100.0],["2026-05-07",6.68,6.68,6.31,6.42,4951600.0],["2026-05-08",6.48,6.625,6.27,6.61,4728900.0],["2026-05-11",6.63,7.45,6.53,7.18,11830500.0],["2026-05-12",7.01,7.18,6.58,6.97,6970100.0],["2026-05-13",7.08,7.5,6.82,7.29,13082400.0],["2026-05-14",6.31,6.48,5.83,6.3,16938600.0],["2026-05-15",6.104,6.28,5.95,6.11,7771300.0],["2026-05-18",6.17,6.18,5.75,5.93,7867600.0],["2026-05-19",5.795,5.795,5.39,5.53,6780900.0],["2026-05-20",5.57,6.37,5.435,6.36,9071000.0],["2026-05-21",6.22,6.47,6.16,6.3,6028800.0],["2026-05-22",6.33,6.85,6.252,6.68,11146600.0],["2026-05-26",6.85,7.635,6.81,7.25,10352400.0],["2026-05-27",7.22,7.62,7.01,7.5,6964300.0],["2026-05-28",7.48,7.95,7.3,7.65,8061400.0],["2026-05-29",7.555,8.33,7.33,7.98,10541500.0],["2026-06-01",7.9,8.63,7.63,8.58,13253600.0],["2026-06-02",8.47,9.15,8.36,8.62,10804300.0],["2026-06-03",8.44,8.68,8.14,8.23,7293100.0],["2026-06-04",8.0,8.545,7.87,8.36,7253100.0],["2026-06-05",8.175,8.23,7.1,7.28,8552000.0],["2026-06-08",7.62,7.68,7.255,7.32,3643700.0],["2026-06-09",7.38,7.56,6.421,6.75,7614800.0],["2026-06-10",6.63,6.82,6.27,6.28,5222500.0],["2026-06-11",6.33,6.73,6.191,6.7,4653100.0],["2026-06-12",6.72,6.85,6.53,6.66,4056400.0],["2026-06-15",7.09,7.396,7.045,7.08,5173200.0],["2026-06-16",7.02,7.13,6.615,6.63,3868700.0],["2026-06-17",6.7,7.11,6.62,6.69,3896500.0],["2026-06-18",6.94,7.12,6.73,7.08,4935500.0],["2026-06-22",7.05,7.28,6.961,7.05,3750200.0],["2026-06-23",6.612,6.89,6.32,6.33,5270200.0],["2026-06-24",6.39,6.39,5.92,5.94,6421500.0],["2026-06-25",6.09,6.225,5.84,6.05,4773800.0],["2026-06-26",5.88,6.075,5.77,5.95,8172200.0],["2026-06-29",6.04,6.22,5.751,6.1,4796700.0],["2026-06-30",6.1,6.345,6.015,6.07,4833800.0],["2026-07-01",5.9,6.175,5.83,5.85,4636800.0],["2026-07-02",5.89,6.06,5.325,5.36,6431400.0],["2026-07-06",5.465,5.795,5.41,5.62,5223092.970655],["2026-07-07",5.49,5.56,4.935,4.985,8342702.531226],["2026-07-08",4.93,5.14,4.86,5.125,5509132.843374],["2026-07-09",5.52,5.62,5.28,5.4,9261107.382551],["2026-07-10",5.41,5.47,5.175,5.2,4450210.111891],["2026-07-13",5.072,5.19,4.91,4.95,5520419.565879],["2026-07-14",5.09,5.21,5.02,5.06,4432929.987488],["2026-07-15",5.11,5.35,4.975,5.11,4424742.140171],["2026-07-16",4.99,5.03,4.57,4.7,8709397.83991],["2026-07-17",4.57,4.875,4.55,4.72,5979403.992518],["2026-07-20",4.83,4.86,4.525,4.57,5648780.011674],["2026-07-21",4.6,4.915,4.6,4.825,4094018.590271],["2026-07-22",4.775,4.86,4.6401,4.68,3032063.189458],["2026-07-23",4.6,4.66,4.33,4.34,6163128.971541],["2026-07-24",4.3,4.34,3.905,3.95,8564114.033589],["2026-07-27",4.07,4.24,4,4.23,5926701.712221],["2026-07-28",4.07,4.1,3.85,3.97,8369120.011915],["2026-07-29",3.955,4.035,3.67,3.68,9882938.329083],["2026-07-30",3.81,4.235,3.775,4.18,8274952.873685],["2026-07-31",4.27,4.3,3.93,4.09,4627616.655802],["2026-08-03",4.05,4.25,4,4.22,5010601.121932],["2026-08-04",4.36,4.45,4.28,4.4,4247026.344733],["2026-08-05",4.38,4.4,4.26,4.29,5182015.083497],["2026-08-06",4.23,4.4695,4.16,4.26,4326688.978865],["2026-08-07",4.35,4.74,4.26,4.7,4805512.217211],["2026-08-10",4.735,4.86,4.69,4.715,1176930.418563],["2026-08-11",4.71,4.86,4.63,4.83,4056682.868943],["2026-08-12",5,5.035,4.63,4.73,8973104.597735],["2026-08-13",4.655,5.0052,4.365,4.43,10631010.379952]]}