{"t":"FIGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-27",28.3,32.11,28.25,30.02,13079000.0],["2021-05-28",30.5,34.37,29.5,34.15,3491000.0],["2021-06-01",35.47,36.09,30.58,31.76,4806300.0],["2021-06-02",31.76,32.17,30.12,31.81,2479400.0],["2021-06-03",31.0,32.9,30.77,31.77,2881600.0],["2021-06-04",31.91,32.78,30.33,31.35,749400.0],["2021-06-07",31.06,31.55,29.65,30.32,760200.0],["2021-06-08",30.16,32.71,30.0,32.21,841900.0],["2021-06-09",32.61,33.75,32.14,33.13,1047500.0],["2021-06-10",33.63,35.96,33.47,33.94,769200.0],["2021-06-11",34.0,35.0,33.75,34.18,401000.0],["2021-06-14",34.64,35.205,34.203,34.9,458500.0],["2021-06-15",35.14,35.47,33.25,34.0,420900.0],["2021-06-16",34.0,35.64,33.384,34.24,860600.0],["2021-06-17",34.5,38.5,34.5,36.51,1608500.0],["2021-06-18",37.01,37.595,36.39,36.4,562300.0],["2021-06-21",37.13,42.89,36.0,42.61,3203700.0],["2021-06-22",42.18,49.741,42.08,45.21,3302700.0],["2021-06-23",45.73,48.368,44.57,46.51,1131900.0],["2021-06-24",46.98,48.0,42.51,43.37,1376200.0],["2021-06-25",43.38,46.64,43.1,43.46,969200.0],["2021-06-28",44.6,50.4,44.6,48.72,2075700.0],["2021-06-29",49.855,50.0,45.6,47.16,1424300.0],["2021-06-30",46.86,50.35,46.68,50.1,1494800.0],["2021-07-01",49.75,50.23,45.555,45.87,1764500.0],["2021-07-02",46.04,46.65,43.3,44.04,1685000.0],["2021-07-06",44.9,46.44,44.68,46.04,1173300.0],["2021-07-07",46.67,47.335,44.71,45.16,955100.0],["2021-07-08",44.11,45.108,41.39,44.56,1114000.0],["2021-07-09",44.75,45.432,42.1,42.65,1432300.0],["2021-07-12",42.66,44.54,40.63,44.24,1185700.0],["2021-07-13",44.37,46.88,44.16,45.56,1281600.0],["2021-07-14",45.37,45.79,39.5,40.25,2500500.0],["2021-07-15",39.51,40.2,37.41,38.85,1848500.0],["2021-07-16",39.45,39.89,38.3,38.61,647000.0],["2021-07-19",38.1,38.519,36.55,36.75,1007900.0],["2021-07-20",37.25,39.38,36.39,39.08,731900.0],["2021-07-21",39.13,41.585,39.12,41.17,729900.0],["2021-07-22",41.81,42.65,39.75,40.63,691200.0],["2021-07-23",40.75,40.95,38.6,39.75,444900.0],["2021-07-26",40.0,40.328,38.66,39.09,451900.0],["2021-07-27",38.69,38.88,35.42,37.48,1439400.0],["2021-07-28",37.56,38.706,36.55,36.75,1056100.0],["2021-07-29",37.27,37.65,36.05,36.29,727400.0],["2021-07-30",36.1,37.165,36.06,36.4,779200.0],["2021-08-02",36.5,37.45,35.76,36.22,711400.0],["2021-08-03",36.89,37.0,35.35,36.49,1314900.0],["2021-08-04",36.55,37.66,35.47,36.29,1569300.0],["2021-08-05",36.11,39.77,36.08,39.69,1203400.0],["2021-08-06",40.0,40.272,38.03,39.56,1412400.0],["2021-08-09",39.75,40.68,38.69,40.02,1390100.0],["2021-08-10",40.19,40.19,38.32,39.83,931600.0],["2021-08-11",39.9,40.95,38.22,40.85,1435900.0],["2021-08-12",41.11,42.59,40.22,42.01,2190900.0],["2021-08-13",38.69,43.7,37.55,42.33,4724300.0],["2021-08-16",42.51,43.33,39.75,42.03,2489800.0],["2021-08-17",41.09,43.39,40.18,41.46,1326600.0],["2021-08-18",40.8,41.5,39.145,39.67,1524500.0],["2021-08-19",39.07,39.33,37.16,38.18,1748500.0],["2021-08-20",37.66,39.24,36.7,36.75,1412800.0],["2021-08-23",37.17,38.0,35.12,35.24,2110600.0],["2021-08-24",35.31,37.4,34.75,37.38,2496100.0],["2021-08-25",36.26,37.13,34.13,37.01,1933600.0],["2021-08-26",36.8,36.845,35.2,36.28,1760100.0],["2021-08-27",36.93,39.72,35.925,39.45,3693800.0],["2021-08-30",39.69,42.18,39.52,41.85,2105900.0],["2021-08-31",41.43,41.93,40.061,41.01,1418400.0],["2021-09-01",41.21,44.33,41.1,44.33,1497500.0],["2021-09-02",44.54,48.63,43.74,45.36,2362000.0],["2021-09-03",45.13,46.15,43.3,44.5,1171600.0],["2021-09-07",44.5,46.71,43.9,45.18,1055000.0],["2021-09-08",45.09,45.39,41.01,42.18,1719400.0],["2021-09-09",42.22,43.635,41.84,42.36,1440600.0],["2021-09-10",42.42,44.31,40.23,43.63,2322800.0],["2021-09-13",44.1,45.2,42.66,43.82,1389600.0],["2021-09-14",41.4,44.46,40.33,40.5,2005900.0],["2021-09-15",41.3,41.39,39.01,40.66,2366900.0],["2021-09-16",41.87,43.08,40.75,42.42,6410200.0],["2021-09-17",43.05,43.17,40.75,41.21,4492200.0],["2021-09-20",39.29,40.87,38.15,38.74,2435700.0],["2021-09-21",38.89,39.11,36.64,37.69,2719400.0],["2021-09-22",37.91,38.93,37.22,37.75,1422900.0],["2021-09-23",37.87,39.83,37.485,39.32,1148800.0],["2021-09-24",38.34,39.64,38.2,38.33,1655300.0],["2021-09-27",38.17,39.3,37.25,39.02,1446700.0],["2021-09-28",38.6,39.76,38.14,38.73,1697500.0],["2021-09-29",38.7,39.98,38.46,38.92,1352600.0],["2021-09-30",39.19,39.739,35.1,37.14,2404100.0],["2021-10-01",37.17,37.99,35.86,37.91,1592600.0],["2021-10-04",37.18,37.421,35.77,36.18,1072100.0],["2021-10-05",36.37,38.06,36.15,37.36,1162600.0],["2021-10-06",37.13,37.865,36.86,37.5,799900.0],["2021-10-07",37.6,38.37,36.928,37.34,962400.0],["2021-10-08",37.3,37.69,35.71,35.84,905000.0],["2021-10-11",37.18,37.18,35.14,35.33,693200.0],["2021-10-12",35.68,37.03,35.68,36.8,866500.0],["2021-10-13",37.0,37.23,36.37,36.77,1347700.0],["2021-10-14",37.0,37.55,36.71,36.98,1085800.0],["2021-10-15",37.0,37.424,35.82,36.33,1111300.0],["2021-10-18",35.98,36.13,34.61,36.02,1149700.0],["2021-10-19",36.0,37.04,35.85,36.89,864000.0],["2021-10-20",37.23,37.5,35.89,35.98,669300.0],["2021-10-21",36.1,37.9,35.71,37.52,721800.0],["2021-10-22",37.13,37.68,36.31,37.0,795700.0],["2021-10-25",36.91,38.75,36.84,37.24,1148200.0],["2021-10-26",37.34,37.67,35.2,35.65,756200.0],["2021-10-27",35.66,35.84,32.65,32.75,1673900.0],["2021-10-28",33.25,34.43,32.751,33.15,1881500.0],["2021-10-29",32.95,34.12,32.95,33.61,879700.0],["2021-11-01",33.77,34.55,33.71,34.52,1236000.0],["2021-11-02",34.55,34.81,33.75,34.31,1226000.0],["2021-11-03",35.06,42.31,34.815,42.27,4382900.0],["2021-11-04",40.68,43.09,40.1,41.76,2088100.0],["2021-11-05",41.75,43.48,41.56,42.82,1183900.0],["2021-11-08",42.78,42.8,39.27,40.13,1199700.0],["2021-11-09",39.99,40.89,39.69,40.18,1454600.0],["2021-11-10",40.1,40.79,38.45,38.98,2712500.0],["2021-11-11",36.25,36.5,31.0,34.1,8904400.0],["2021-11-12",34.25,35.1,34.0,34.96,2405700.0],["2021-11-15",34.91,35.2,33.48,33.72,2804600.0],["2021-11-16",33.7,34.71,33.25,34.0,5045100.0],["2021-11-17",34.08,34.25,32.25,32.25,2201200.0],["2021-11-18",32.37,32.505,30.48,30.72,2990200.0],["2021-11-19",30.8,32.38,30.683,31.95,1706100.0],["2021-11-22",32.39,33.52,32.056,32.85,2978900.0],["2021-11-23",32.39,33.27,29.91,30.7,2393300.0],["2021-11-24",30.42,32.98,30.27,32.96,1929800.0],["2021-11-26",32.74,33.96,32.61,32.78,1490900.0],["2021-11-29",32.91,33.765,31.94,33.46,2163300.0],["2021-11-30",33.25,33.5,32.2,33.24,1890200.0],["2021-12-01",33.22,33.5,30.86,30.89,1722400.0],["2021-12-02",30.61,32.25,29.82,32.22,1679200.0],["2021-12-03",32.16,32.32,29.17,30.02,2227100.0],["2021-12-06",30.14,31.82,29.03,31.26,2584900.0],["2021-12-07",32.26,33.83,31.94,33.31,2869700.0],["2021-12-08",33.46,34.48,31.69,33.72,2281900.0],["2021-12-09",33.33,34.55,31.15,31.22,2105300.0],["2021-12-10",30.33,30.33,24.21,24.65,15538100.0],["2021-12-13",25.92,26.099,24.85,25.74,5329900.0],["2021-12-14",24.97,25.82,24.46,25.13,2754700.0],["2021-12-15",25.1,25.47,23.73,25.03,3967100.0],["2021-12-16",25.08,25.48,22.43,22.94,4392500.0],["2021-12-17",23.08,25.72,22.04,25.13,10567700.0],["2021-12-20",24.36,25.08,23.66,23.91,2989100.0],["2021-12-21",24.0,25.44,23.94,25.25,3177200.0],["2021-12-22",25.53,25.82,25.072,25.51,1078500.0],["2021-12-23",25.33,26.36,25.16,26.36,2221100.0],["2021-12-27",26.56,26.65,25.83,26.12,2510900.0],["2021-12-28",26.04,26.48,25.61,25.71,1021300.0],["2021-12-29",26.0,26.44,25.7,26.31,1566000.0],["2021-12-30",26.35,27.71,26.33,27.48,2706600.0],["2021-12-31",27.4,27.91,27.4,27.56,1275200.0],["2022-01-03",27.82,27.82,26.57,26.8,1844400.0],["2022-01-04",26.56,27.07,25.725,26.25,1545200.0],["2022-01-05",25.89,26.515,23.92,24.24,4619900.0],["2022-01-06",24.05,24.8,22.71,23.31,2605900.0],["2022-01-07",23.26,23.54,22.39,22.53,2280300.0],["2022-01-10",23.1,25.52,22.49,25.5,5721000.0],["2022-01-11",25.29,25.77,23.67,24.82,3222800.0],["2022-01-12",24.96,25.02,23.935,24.77,2555500.0],["2022-01-13",25.0,25.0,23.843,23.99,1490000.0],["2022-01-14",23.62,23.72,22.3,23.28,2479500.0],["2022-01-18",22.58,22.86,21.788,21.91,2158100.0],["2022-01-19",22.05,22.94,21.44,21.6,1311300.0],["2022-01-20",21.73,22.39,20.49,20.53,1948200.0],["2022-01-21",20.26,21.19,19.5,20.96,3036200.0],["2022-01-24",19.65,22.645,19.65,22.0,3330600.0],["2022-01-25",22.0,22.31,21.51,21.72,2017500.0],["2022-01-26",22.5,22.73,21.07,21.2,4822300.0],["2022-01-27",21.42,22.31,20.35,20.47,1424800.0],["2022-01-28",20.48,21.34,20.04,21.03,1057200.0],["2022-01-31",21.26,22.56,21.23,22.48,2219100.0],["2022-02-01",22.5,23.31,22.14,22.89,1651400.0],["2022-02-02",23.05,23.08,21.86,21.96,1620900.0],["2022-02-03",21.47,21.89,20.29,20.37,1319800.0],["2022-02-04",20.42,21.62,20.308,21.49,1289200.0],["2022-02-07",20.2,20.97,19.25,19.7,4143200.0],["2022-02-08",19.51,20.45,19.417,20.39,1098500.0],["2022-02-09",20.68,21.5,20.68,21.15,2069900.0],["2022-02-10",20.68,22.22,20.62,20.74,1965700.0],["2022-02-11",20.57,20.945,19.29,19.38,1257500.0],["2022-02-14",19.25,19.75,18.815,18.83,1133000.0],["2022-02-15",19.18,19.6,18.593,19.4,1873900.0],["2022-02-16",19.17,19.36,18.4,19.0,1145700.0],["2022-02-17",18.67,19.04,17.08,17.29,1510200.0],["2022-02-18",17.45,17.485,16.34,16.58,1742200.0],["2022-02-22",16.12,16.91,16.043,16.36,2533700.0],["2022-02-23",16.46,16.92,16.17,16.41,3504200.0],["2022-02-24",15.49,16.78,15.28,16.72,5885300.0],["2022-02-25",16.77,16.86,16.01,16.49,2580900.0],["2022-02-28",16.42,16.71,16.02,16.43,2987400.0],["2022-03-01",16.2,16.45,14.35,14.53,4374100.0],["2022-03-02",14.63,14.89,14.09,14.81,2611200.0],["2022-03-03",14.94,14.98,13.83,13.98,4010000.0],["2022-03-04",13.82,13.84,13.04,13.44,3389500.0],["2022-03-07",13.64,14.23,13.24,13.56,4563700.0],["2022-03-08",13.64,14.53,13.35,14.04,5317800.0],["2022-03-09",15.93,18.85,15.9,17.29,9222100.0],["2022-03-10",17.3,17.95,16.26,17.16,4146600.0],["2022-03-11",17.19,17.585,16.36,16.54,2452400.0],["2022-03-14",16.74,17.89,16.14,16.15,3145900.0],["2022-03-15",16.2,16.629,15.75,16.45,2267500.0],["2022-03-16",16.8,18.34,16.8,18.3,4020300.0],["2022-03-17",18.05,19.67,17.96,18.9,3551200.0],["2022-03-18",18.65,19.62,18.44,19.61,3950600.0],["2022-03-21",19.6,20.709,18.88,19.6,3042800.0],["2022-03-22",19.65,20.845,19.41,20.52,2067900.0],["2022-03-23",20.29,21.6,20.0,20.67,2200500.0],["2022-03-24",21.65,21.98,20.49,21.33,2456900.0],["2022-03-25",21.4,21.73,20.4,20.85,1876800.0],["2022-03-28",20.94,21.67,20.08,20.76,1735600.0],["2022-03-29",21.21,22.31,20.69,22.09,2143500.0],["2022-03-30",21.89,22.56,21.51,22.02,2935300.0],["2022-03-31",22.02,22.21,21.261,21.52,1516600.0],["2022-04-01",21.556,22.44,21.384,22.39,2042800.0],["2022-04-04",22.58,23.29,22.4,23.19,1537300.0],["2022-04-05",23.25,23.27,22.42,22.52,1952500.0],["2022-04-06",22.19,22.61,21.31,22.57,2192900.0],["2022-04-07",22.88,23.93,21.785,22.31,2592000.0],["2022-04-08",21.96,22.08,21.3,21.47,1133500.0],["2022-04-11",21.11,21.65,20.8,21.21,1196400.0],["2022-04-12",21.52,21.93,20.17,20.29,1582700.0],["2022-04-13",20.18,20.84,20.12,20.21,1487600.0],["2022-04-14",20.16,20.278,19.18,19.45,2068800.0],["2022-04-18",19.42,19.448,18.1,18.37,1892400.0],["2022-04-19",18.43,19.07,17.83,18.53,2323300.0],["2022-04-20",18.58,18.65,17.61,17.69,1620400.0],["2022-04-21",17.88,17.9,16.39,16.77,2797400.0],["2022-04-22",16.71,17.035,15.47,15.85,3525400.0],["2022-04-25",15.81,16.64,15.75,16.24,3329400.0],["2022-04-26",16.77,16.91,15.935,16.14,3077000.0],["2022-04-27",16.01,16.38,15.42,15.79,1722900.0],["2022-04-28",16.1,16.355,15.38,16.25,1480300.0],["2022-04-29",16.1,16.58,15.65,15.66,1439000.0],["2022-05-02",15.58,16.16,15.5,16.14,1262700.0],["2022-05-03",16.16,16.29,15.54,16.0,1682300.0],["2022-05-04",16.11,16.55,15.16,16.49,2151800.0],["2022-05-05",16.3,16.3,14.751,15.15,2171400.0],["2022-05-06",15.0,15.0,13.88,14.13,2496900.0],["2022-05-09",13.8,13.97,12.555,12.99,3757500.0],["2022-05-10",13.27,13.79,12.55,13.34,3776300.0],["2022-05-11",13.1,13.55,12.215,12.33,3300500.0],["2022-05-12",12.0,13.21,11.67,12.85,7085900.0],["2022-05-13",9.445,10.35,9.23,9.64,22422400.0],["2022-05-16",9.475,9.86,9.25,9.67,8235200.0],["2022-05-17",9.84,10.38,9.77,10.18,6437400.0],["2022-05-18",10.0,10.03,9.19,9.31,4293700.0],["2022-05-19",9.24,9.35,9.01,9.02,5755300.0],["2022-05-20",9.2,9.2,8.635,8.9,5281300.0],["2022-05-23",9.0,9.05,8.42,8.68,4393600.0],["2022-05-24",8.52,8.68,8.14,8.47,6323000.0],["2022-05-25",8.39,8.76,8.27,8.76,3974700.0],["2022-05-26",8.8,9.255,8.8,8.85,5129700.0],["2022-05-27",8.98,9.3,8.96,9.26,3678400.0],["2022-05-31",9.22,9.46,8.7,8.9,3836400.0],["2022-06-01",9.02,9.17,8.465,8.59,3024200.0],["2022-06-02",8.55,9.27,8.55,9.16,3447900.0],["2022-06-03",8.94,8.99,8.49,8.56,2582300.0],["2022-06-06",8.76,8.98,8.25,8.46,3110200.0],["2022-06-07",8.25,8.43,7.965,8.42,2987900.0],["2022-06-08",8.39,8.73,8.3,8.52,2898400.0],["2022-06-09",8.44,8.63,8.13,8.14,3126100.0],["2022-06-10",7.94,8.1,7.595,7.76,3514500.0],["2022-06-13",7.41,7.535,7.08,7.12,3407700.0],["2022-06-14",7.1,7.268,6.934,7.21,2970200.0],["2022-06-15",7.41,8.008,7.38,7.78,2980300.0],["2022-06-16",7.45,7.58,6.97,7.19,4327800.0],["2022-06-17",7.25,7.685,7.221,7.39,5779500.0],["2022-06-21",7.55,7.85,7.43,7.43,3835300.0],["2022-06-22",7.29,7.69,7.27,7.34,2827400.0],["2022-06-23",7.42,7.9,7.29,7.88,3065200.0],["2022-06-24",7.99,8.6,7.975,8.45,17426300.0],["2022-06-27",8.41,8.52,8.14,8.2,3236700.0],["2022-06-28",8.34,8.6,7.96,8.09,2435400.0],["2022-06-29",8.07,8.58,7.98,8.29,3996900.0],["2022-06-30",8.58,9.44,8.42,9.11,7423700.0],["2022-07-01",9.01,9.64,8.88,9.38,4186800.0],["2022-07-05",9.13,9.565,9.04,9.43,3361400.0],["2022-07-06",9.4,9.74,9.33,9.58,3019600.0],["2022-07-07",9.65,10.0,9.58,9.93,2604900.0],["2022-07-08",9.85,10.185,9.63,9.93,1745000.0],["2022-07-11",9.8,9.97,9.41,9.48,1313700.0],["2022-07-12",9.51,9.855,9.37,9.73,1748000.0],["2022-07-13",9.5,9.84,9.32,9.69,1796100.0],["2022-07-14",9.57,9.64,9.32,9.57,1669000.0],["2022-07-15",9.8,10.0,9.61,10.0,2731900.0],["2022-07-18",10.15,10.46,9.93,10.02,4329700.0],["2022-07-19",10.25,10.68,9.975,10.63,1920700.0],["2022-07-20",10.68,10.93,10.47,10.63,3233900.0],["2022-07-21",9.81,10.45,9.58,10.43,4912500.0],["2022-07-22",10.58,10.764,9.96,10.09,2609600.0],["2022-07-25",10.08,10.08,9.685,9.78,1919900.0],["2022-07-26",9.47,9.484,9.075,9.23,3047800.0],["2022-07-27",9.5,9.81,9.23,9.76,2610000.0],["2022-07-28",9.81,10.24,9.565,10.24,2377500.0],["2022-07-29",10.21,10.82,10.1,10.57,2544400.0],["2022-08-01",10.38,10.73,10.21,10.68,1701400.0],["2022-08-02",10.68,11.02,10.44,10.96,2555100.0],["2022-08-03",10.96,11.5,10.9,11.41,2593600.0],["2022-08-04",11.53,11.54,10.88,11.04,4845100.0],["2022-08-05",11.65,12.02,11.118,11.8,5482100.0],["2022-08-08",11.87,13.75,11.87,12.88,4714100.0],["2022-08-09",12.59,12.778,11.79,11.79,2822600.0],["2022-08-10",12.16,12.64,11.96,12.64,2366900.0],["2022-08-11",12.87,13.34,12.22,12.25,3724000.0],["2022-08-12",12.29,12.915,12.07,12.75,2055100.0],["2022-08-15",12.56,13.03,12.52,12.85,1833100.0],["2022-08-16",13.16,13.599,12.835,13.23,2074300.0],["2022-08-17",12.95,12.965,12.505,12.6,2992300.0],["2022-08-18",12.59,12.73,11.71,11.76,2484500.0],["2022-08-19",11.64,11.77,10.69,10.8,3401500.0],["2022-08-22",10.5,10.64,9.96,10.16,3156500.0],["2022-08-23",10.21,10.5,10.06,10.1,2587800.0],["2022-08-24",10.07,10.3,9.95,10.1,2779700.0],["2022-08-25",10.77,11.94,10.45,11.91,17658200.0],["2022-08-26",11.87,12.05,11.42,11.65,6540800.0],["2022-08-29",11.47,12.25,11.45,11.98,6055300.0],["2022-08-30",11.99,12.12,11.34,11.52,4034100.0],["2022-08-31",11.75,11.86,11.11,11.56,3417000.0],["2022-09-01",11.45,11.59,10.98,11.58,3280600.0],["2022-09-02",11.86,12.36,11.42,11.48,4876600.0],["2022-09-06",11.63,11.82,10.97,11.04,6086500.0],["2022-09-07",10.53,11.41,10.3,11.22,7938700.0],["2022-09-08",11.03,11.69,10.32,11.43,4236600.0],["2022-09-09",11.63,12.04,11.56,12.02,4661600.0],["2022-09-12",12.145,12.87,12.11,12.54,5392600.0],["2022-09-13",11.73,12.08,11.27,11.32,4208000.0],["2022-09-14",11.26,11.27,10.57,10.71,5363200.0],["2022-09-15",10.72,10.94,10.19,10.35,5170000.0],["2022-09-16",10.1,10.25,9.77,9.8,10292100.0],["2022-09-19",9.69,9.95,9.251,9.81,5924300.0],["2022-09-20",9.61,9.77,9.215,9.24,3079200.0],["2022-09-21",9.29,9.664,9.12,9.26,2851400.0],["2022-09-22",9.16,9.18,8.585,8.91,4577900.0],["2022-09-23",8.59,9.03,8.54,9.02,3828800.0],["2022-09-26",9.02,9.37,8.795,8.95,2986600.0],["2022-09-27",9.22,9.31,8.97,9.09,2272400.0],["2022-09-28",9.17,9.455,9.085,9.42,3154700.0],["2022-09-29",9.24,9.48,8.775,8.87,3379500.0],["2022-09-30",8.89,8.94,8.23,8.25,3336500.0],["2022-10-03",8.44,8.93,8.4,8.74,4540900.0],["2022-10-04",8.97,9.72,8.94,9.53,4087700.0],["2022-10-05",9.2,9.345,8.91,9.09,2763900.0],["2022-10-06",8.97,9.205,8.775,8.85,2345600.0],["2022-10-07",8.65,8.75,8.45,8.56,2262500.0],["2022-10-10",8.65,8.7,8.23,8.43,1665100.0],["2022-10-11",8.39,8.805,7.95,8.52,1771700.0],["2022-10-12",8.58,8.61,8.325,8.34,3516100.0],["2022-10-13",8.06,8.44,7.8,8.18,2370500.0],["2022-10-14",7.72,8.07,7.2,7.61,5821200.0],["2022-10-17",7.86,8.1,7.475,7.53,3603500.0],["2022-10-18",7.85,8.14,7.74,7.85,3989400.0],["2022-10-19",7.63,7.75,6.94,7.04,3823700.0],["2022-10-20",7.03,7.445,6.83,6.99,4355700.0],["2022-10-21",6.94,7.06,6.64,6.93,5310700.0],["2022-10-24",7.01,7.01,6.34,6.75,5744700.0],["2022-10-25",6.83,7.19,6.82,7.06,6854400.0],["2022-10-26",6.97,7.55,6.9,7.03,4342400.0],["2022-10-27",7.06,7.345,6.94,7.31,3207500.0],["2022-10-28",7.27,7.49,7.12,7.36,3499800.0],["2022-10-31",7.19,7.41,7.15,7.38,2886400.0],["2022-11-01",7.64,7.67,7.13,7.13,2162800.0],["2022-11-02",7.11,7.15,6.61,6.62,2962000.0],["2022-11-03",6.5,6.64,6.3,6.6,5281700.0],["2022-11-04",6.82,6.925,6.464,6.81,3948000.0],["2022-11-07",6.9,6.96,6.44,6.61,3235300.0],["2022-11-08",6.57,6.63,6.04,6.1,6199900.0],["2022-11-09",6.1,6.165,5.77,5.98,10686000.0],["2022-11-10",6.59,6.83,6.255,6.57,10829300.0],["2022-11-11",5.6,7.02,5.55,6.91,13831700.0],["2022-11-14",6.75,6.88,6.37,6.38,5425000.0],["2022-11-15",6.66,7.08,6.49,6.62,4498500.0],["2022-11-16",6.49,6.58,6.08,6.09,2945400.0],["2022-11-17",6.0,6.27,5.92,6.17,4229900.0],["2022-11-18",6.37,6.37,5.68,5.94,3584400.0],["2022-11-21",5.87,5.88,5.6,5.83,3362300.0],["2022-11-22",5.72,6.225,5.68,6.22,2907200.0],["2022-11-23",6.22,6.4,6.12,6.24,2139900.0],["2022-11-25",6.2,6.265,6.12,6.24,668800.0],["2022-11-28",6.13,6.71,6.09,6.45,5485700.0],["2022-11-29",6.46,7.19,6.34,7.06,7371500.0],["2022-11-30",7.05,7.83,7.0,7.83,6392500.0],["2022-12-01",7.78,8.05,7.505,7.87,6578000.0],["2022-12-02",7.71,8.795,7.52,8.53,5626800.0],["2022-12-05",8.43,8.58,8.095,8.18,4610000.0],["2022-12-06",8.09,8.1,7.4,7.6,5180700.0],["2022-12-07",7.56,8.04,7.48,7.79,2714200.0],["2022-12-08",7.86,7.99,7.24,7.56,5200900.0],["2022-12-09",7.57,7.85,7.4,7.4,3226200.0],["2022-12-12",7.35,7.49,7.1,7.3,2516300.0],["2022-12-13",7.76,7.82,6.78,7.03,4439100.0],["2022-12-14",7.04,7.47,7.04,7.37,3984500.0],["2022-12-15",7.2,7.205,6.54,6.78,4801500.0],["2022-12-16",6.64,7.08,6.64,7.08,5043300.0],["2022-12-19",6.98,7.12,6.665,6.93,2979400.0],["2022-12-20",6.83,7.14,6.68,6.69,3478100.0],["2022-12-21",6.84,7.095,6.77,7.05,3392300.0],["2022-12-22",6.96,6.96,6.6,6.79,2326600.0],["2022-12-23",6.75,6.82,6.58,6.72,1992700.0],["2022-12-27",6.69,6.8,6.41,6.69,3539400.0],["2022-12-28",6.68,6.79,6.48,6.73,4517900.0],["2022-12-29",6.86,6.9,6.64,6.81,3486800.0],["2022-12-30",6.7,6.815,6.58,6.73,2344700.0],["2023-01-03",6.88,7.4,6.88,7.25,3624900.0],["2023-01-04",7.39,8.31,7.34,8.01,5530000.0],["2023-01-05",7.81,7.88,7.42,7.55,3670200.0],["2023-01-06",7.65,7.775,7.32,7.71,2583900.0],["2023-01-09",7.82,7.895,7.55,7.57,1661400.0],["2023-01-10",7.54,7.81,7.501,7.78,2818800.0],["2023-01-11",7.9,7.995,7.79,7.83,1682600.0],["2023-01-12",7.87,8.075,7.55,8.02,2260500.0],["2023-01-13",7.9,8.15,7.852,8.13,1488600.0],["2023-01-17",8.1,8.28,8.06,8.22,1393400.0],["2023-01-18",8.32,8.58,8.09,8.15,2209400.0],["2023-01-19",8.01,8.05,7.82,7.83,3426900.0],["2023-01-20",7.94,8.41,7.77,8.39,2357100.0],["2023-01-23",8.46,8.54,8.205,8.37,2030100.0],["2023-01-24",8.36,8.37,7.96,8.0,1652700.0],["2023-01-25",7.86,8.015,7.645,7.9,2214800.0],["2023-01-26",8.02,8.2,7.71,8.19,2079400.0],["2023-01-27",8.16,8.775,8.05,8.66,4718900.0],["2023-01-30",8.6,8.69,8.215,8.43,2431200.0],["2023-01-31",9.0,9.75,8.79,8.95,7579000.0],["2023-02-01",8.92,9.765,8.91,9.53,4258400.0],["2023-02-02",9.78,10.2,9.44,9.73,7466300.0],["2023-02-03",9.37,9.8,8.99,9.47,4662100.0],["2023-02-06",9.3,9.38,9.05,9.23,2553900.0],["2023-02-07",9.43,9.595,9.215,9.45,8298700.0],["2023-02-08",9.38,9.44,9.14,9.25,2399800.0],["2023-02-09",9.39,9.5,8.93,8.99,2423500.0],["2023-02-10",8.9,8.98,8.65,8.76,2193400.0],["2023-02-13",8.79,9.295,8.71,9.21,2961900.0],["2023-02-14",9.08,9.425,8.84,9.39,3051800.0],["2023-02-15",9.37,9.81,9.27,9.79,2338300.0],["2023-02-16",9.49,9.625,9.105,9.27,2169500.0],["2023-02-17",9.26,9.41,9.11,9.36,2602600.0],["2023-02-21",9.14,9.32,8.74,8.89,3774700.0],["2023-02-22",9.15,9.25,8.895,9.05,2812800.0],["2023-02-23",9.17,9.19,8.763,8.86,2582500.0],["2023-02-24",8.61,8.98,8.373,8.95,3185500.0],["2023-02-27",9.06,9.389,8.965,9.02,3680600.0],["2023-02-28",8.94,9.29,8.751,9.21,5732600.0],["2023-03-01",7.18,7.9,6.7,6.76,18093300.0],["2023-03-02",6.66,7.06,6.535,6.98,5606400.0],["2023-03-03",7.0,7.04,6.63,6.7,5722100.0],["2023-03-06",6.74,6.79,6.26,6.31,6945900.0],["2023-03-07",6.31,6.47,6.134,6.27,5529700.0],["2023-03-08",6.22,6.29,5.95,6.0,4047800.0],["2023-03-09",6.47,6.6,6.27,6.39,7427600.0],["2023-03-10",6.26,6.27,5.9,5.9,5501200.0],["2023-03-13",5.8,6.12,5.665,6.11,4917500.0],["2023-03-14",6.28,6.4,5.94,6.07,4288300.0],["2023-03-15",5.91,6.02,5.785,5.92,3049300.0],["2023-03-16",5.86,5.98,5.75,5.91,2325400.0],["2023-03-17",5.9,5.9,5.62,5.67,3686300.0],["2023-03-20",5.67,5.88,5.59,5.84,2754500.0],["2023-03-21",5.93,6.24,5.9,6.18,3089500.0],["2023-03-22",6.19,6.315,6.0,6.01,4739700.0],["2023-03-23",6.08,6.18,5.82,5.92,1978900.0],["2023-03-24",5.89,6.04,5.83,6.02,1514800.0],["2023-03-27",6.09,6.09,5.94,6.02,1818600.0],["2023-03-28",6.04,6.18,5.77,5.83,2133800.0],["2023-03-29",5.91,6.06,5.82,6.05,2250800.0],["2023-03-30",6.17,6.185,6.055,6.06,2018400.0],["2023-03-31",6.15,6.235,6.03,6.19,1983600.0],["2023-04-03",6.2,6.57,6.07,6.5,3929600.0],["2023-04-04",6.5,6.597,6.38,6.48,3194600.0],["2023-04-05",6.4,6.425,6.0,6.2,2643300.0],["2023-04-06",6.27,6.62,6.09,6.58,2534300.0],["2023-04-10",6.55,6.69,6.38,6.66,2613900.0],["2023-04-11",6.7,6.88,6.64,6.71,2934100.0],["2023-04-12",6.84,6.91,6.405,6.49,1766700.0],["2023-04-13",6.54,6.665,6.495,6.56,1596600.0],["2023-04-14",6.5,6.553,6.22,6.36,1661600.0],["2023-04-17",6.34,6.59,6.32,6.54,1450500.0],["2023-04-18",6.55,6.625,6.285,6.52,2895700.0],["2023-04-19",6.49,6.665,6.32,6.59,3670800.0],["2023-04-20",6.52,6.68,6.48,6.51,1742200.0],["2023-04-21",6.54,6.65,6.371,6.65,1826500.0],["2023-04-24",6.74,6.75,6.41,6.55,1489200.0],["2023-04-25",6.46,6.528,6.3,6.39,1530100.0],["2023-04-26",6.44,6.63,6.32,6.56,1688800.0],["2023-04-27",6.62,6.87,6.53,6.87,2444300.0],["2023-04-28",6.82,7.38,6.79,7.2,4047000.0],["2023-05-01",7.2,7.33,7.045,7.25,2139100.0],["2023-05-02",6.4,6.87,6.36,6.8,2959900.0],["2023-05-03",6.88,7.37,6.75,7.18,3523100.0],["2023-05-04",7.11,7.335,6.88,6.93,3558100.0],["2023-05-05",7.2,8.16,7.08,7.7,6569800.0],["2023-05-08",7.66,8.07,7.57,8.0,3981900.0],["2023-05-09",7.84,7.98,7.741,7.91,2612700.0],["2023-05-10",8.1,8.295,7.95,8.25,4464300.0],["2023-05-11",8.21,8.35,8.01,8.03,1378500.0],["2023-05-12",8.03,8.05,7.73,7.82,1590700.0],["2023-05-15",7.96,8.48,7.76,8.45,2455100.0],["2023-05-16",8.38,8.38,8.075,8.16,1535700.0],["2023-05-17",8.25,8.46,8.14,8.41,2312600.0],["2023-05-18",8.4,8.517,8.1,8.3,4834300.0],["2023-05-19",8.29,8.34,7.82,8.08,3770300.0],["2023-05-22",8.17,8.36,8.04,8.21,2748300.0],["2023-05-23",8.14,8.47,8.1,8.29,3251300.0],["2023-05-24",8.24,8.335,8.08,8.24,2892200.0],["2023-05-25",8.3,8.31,8.04,8.13,1293800.0],["2023-05-26",8.17,8.63,8.17,8.39,3216000.0],["2023-05-30",8.41,8.67,8.39,8.66,3456500.0],["2023-05-31",8.61,8.66,8.21,8.24,3444300.0],["2023-06-01",8.25,8.29,8.06,8.19,1650100.0],["2023-06-02",8.29,8.52,8.21,8.48,2169000.0],["2023-06-05",8.31,8.49,8.25,8.47,1581400.0],["2023-06-06",8.39,8.665,8.355,8.46,3450200.0],["2023-06-07",8.53,8.841,8.12,8.23,3476800.0],["2023-06-08",8.42,8.53,8.24,8.38,3140100.0],["2023-06-09",8.39,8.445,7.945,7.97,1724500.0],["2023-06-12",8.045,8.36,7.77,8.2,5550800.0],["2023-06-13",8.31,8.7,8.15,8.65,4148600.0],["2023-06-14",8.7,8.74,8.32,8.42,2131800.0],["2023-06-15",8.34,8.545,8.23,8.53,1814300.0],["2023-06-16",8.63,8.63,8.15,8.26,5527900.0],["2023-06-20",8.22,8.25,7.76,7.89,3292400.0],["2023-06-21",7.81,7.82,7.44,7.58,5408200.0],["2023-06-22",7.52,7.58,7.32,7.54,2108000.0],["2023-06-23",7.34,7.85,7.33,7.79,2835100.0],["2023-06-26",7.73,8.14,7.722,7.99,2106500.0],["2023-06-27",7.95,8.14,7.815,7.83,2295800.0],["2023-06-28",7.8,8.055,7.76,7.92,1997600.0],["2023-06-29",7.92,8.08,7.86,8.01,1525500.0],["2023-06-30",8.15,8.358,7.825,8.27,4427500.0],["2023-07-03",8.32,8.372,7.99,8.05,1067700.0],["2023-07-05",7.98,8.02,7.63,7.64,2555900.0],["2023-07-06",7.5,7.605,7.35,7.6,1629800.0],["2023-07-07",7.55,7.66,7.485,7.51,1629600.0],["2023-07-10",7.46,7.78,7.46,7.67,1992400.0],["2023-07-11",7.71,8.02,7.545,7.98,2025400.0],["2023-07-12",8.19,8.19,7.81,7.83,2243700.0],["2023-07-13",7.86,8.1,7.77,8.08,3432400.0],["2023-07-14",8.08,8.22,7.66,7.78,3173600.0],["2023-07-17",7.51,7.705,7.44,7.52,2298700.0],["2023-07-18",7.5,7.755,7.4,7.57,2514700.0],["2023-07-19",7.66,7.87,7.52,7.81,3708100.0],["2023-07-20",7.79,7.79,7.3,7.41,2682700.0],["2023-07-21",7.48,7.653,7.32,7.42,1939500.0],["2023-07-24",7.42,7.55,7.27,7.39,1739300.0],["2023-07-25",7.42,7.43,7.15,7.18,2238600.0],["2023-07-26",7.17,7.37,7.17,7.33,2708700.0],["2023-07-27",7.39,7.56,7.14,7.15,3444600.0],["2023-07-28",7.25,7.42,7.17,7.18,2176400.0],["2023-07-31",7.26,7.425,7.18,7.36,2965700.0],["2023-08-01",7.31,7.31,6.94,7.18,3115100.0],["2023-08-02",7.03,7.04,6.785,6.99,2703800.0],["2023-08-03",6.95,7.06,6.835,7.02,3912100.0],["2023-08-04",7.73,7.76,6.86,7.08,7712500.0],["2023-08-07",7.05,7.28,6.935,7.01,3228000.0],["2023-08-08",6.91,6.97,6.68,6.79,3773400.0],["2023-08-09",6.85,6.956,6.7,6.76,3287400.0],["2023-08-10",6.79,6.97,6.705,6.74,3243200.0],["2023-08-11",6.67,6.819,6.63,6.78,2871200.0],["2023-08-14",6.72,7.15,6.71,7.1,6358200.0],["2023-08-15",7.06,7.16,6.99,7.07,2446700.0],["2023-08-16",7.03,7.11,6.91,6.92,2799700.0],["2023-08-17",6.94,6.94,6.59,6.62,2332000.0],["2023-08-18",6.55,6.65,6.49,6.61,1879700.0],["2023-08-21",6.61,6.66,6.38,6.5,2431500.0],["2023-08-22",6.5,6.52,6.28,6.33,2188100.0],["2023-08-23",6.29,6.46,6.28,6.4,2014400.0],["2023-08-24",6.39,6.39,6.18,6.28,2666100.0],["2023-08-25",6.31,6.4,6.175,6.37,2600300.0],["2023-08-28",6.46,6.46,6.07,6.09,2585300.0],["2023-08-29",6.07,6.26,6.005,6.22,2174100.0],["2023-08-30",6.2,6.31,6.12,6.21,1783100.0],["2023-08-31",6.21,6.318,6.17,6.18,1840500.0],["2023-09-01",6.24,6.318,6.18,6.22,1371600.0],["2023-09-05",6.15,6.31,6.07,6.14,1823400.0],["2023-09-06",6.12,6.16,5.941,6.01,1872500.0],["2023-09-07",5.94,5.95,5.73,5.74,2210600.0],["2023-09-08",5.76,5.765,5.55,5.56,2162300.0],["2023-09-11",5.6,5.68,5.51,5.58,1733600.0],["2023-09-12",5.53,5.64,5.505,5.59,1570900.0],["2023-09-13",5.59,5.59,5.46,5.49,1570300.0],["2023-09-14",5.53,5.74,5.48,5.71,1906100.0],["2023-09-15",5.69,5.76,5.63,5.67,3934700.0],["2023-09-18",5.62,5.68,5.53,5.62,2646400.0],["2023-09-19",5.61,5.91,5.54,5.8,2306700.0],["2023-09-20",5.86,5.86,5.52,5.53,2230500.0],["2023-09-21",5.47,5.49,5.31,5.34,3354400.0],["2023-09-22",5.4,5.66,5.36,5.58,2629700.0],["2023-09-25",5.5,5.77,5.405,5.72,2388000.0],["2023-09-26",5.63,5.85,5.57,5.76,2508500.0],["2023-09-27",5.83,5.97,5.65,5.77,2712800.0],["2023-09-28",5.83,5.92,5.69,5.88,2514000.0],["2023-09-29",5.92,6.1,5.87,5.9,1771400.0],["2023-10-02",5.91,5.96,5.8,5.93,1885600.0],["2023-10-03",5.85,6.0,5.85,5.97,1790500.0],["2023-10-04",5.97,6.08,5.905,6.01,1671300.0],["2023-10-05",6.02,6.09,5.86,6.08,1803500.0],["2023-10-06",6.01,6.325,6.0,6.31,2551500.0],["2023-10-09",6.21,6.365,6.16,6.3,2063700.0],["2023-10-10",6.35,6.41,6.22,6.23,2725300.0],["2023-10-11",6.26,6.41,6.17,6.3,1483400.0],["2023-10-12",6.26,6.295,6.155,6.22,1841400.0],["2023-10-13",6.25,6.265,6.14,6.24,1311800.0],["2023-10-16",6.29,6.47,6.245,6.45,1249300.0],["2023-10-17",6.4,6.575,6.4,6.5,1585200.0],["2023-10-18",6.44,6.565,6.39,6.42,1688300.0],["2023-10-19",6.455,6.455,6.2,6.23,1699100.0],["2023-10-20",6.24,6.38,6.116,6.28,1959900.0],["2023-10-23",6.16,6.21,6.062,6.1,2712500.0],["2023-10-24",6.11,6.235,5.99,6.0,2528200.0],["2023-10-25",5.91,5.99,5.69,5.71,2060100.0],["2023-10-26",5.7,5.83,5.56,5.77,1499600.0],["2023-10-27",5.79,5.85,5.625,5.7,2155300.0],["2023-10-30",5.79,5.79,5.415,5.5,3627100.0],["2023-10-31",5.5,5.64,5.41,5.51,3147500.0],["2023-11-01",5.54,5.549,5.155,5.29,2835000.0],["2023-11-02",5.4,5.65,5.37,5.62,3279500.0],["2023-11-03",6.75,7.21,6.6,6.81,8142300.0],["2023-11-06",6.85,7.0,6.49,6.67,2990700.0],["2023-11-07",6.67,6.75,6.35,6.42,2338700.0],["2023-11-08",6.38,6.49,6.18,6.47,2188200.0],["2023-11-09",6.52,6.53,5.76,5.86,3952700.0],["2023-11-10",6.58,6.61,6.05,6.15,6914600.0],["2023-11-13",6.14,6.14,5.85,5.87,3752200.0],["2023-11-14",6.12,6.28,5.83,5.99,4817900.0],["2023-11-15",6.07,6.7,6.05,6.52,4361300.0],["2023-11-16",6.42,6.505,6.24,6.3,2889500.0],["2023-11-17",6.37,6.82,6.35,6.55,4452100.0],["2023-11-20",6.5,6.94,6.5,6.85,2902200.0],["2023-11-21",6.79,6.859,6.64,6.65,1634700.0],["2023-11-22",6.74,6.945,6.74,6.85,1674000.0],["2023-11-24",6.84,7.165,6.83,7.16,1657100.0],["2023-11-27",7.11,7.3,7.01,7.26,2726700.0],["2023-11-28",7.28,7.6,7.21,7.45,5012000.0],["2023-11-29",7.51,7.65,7.3,7.45,4874900.0],["2023-11-30",7.46,7.51,7.225,7.26,2610700.0],["2023-12-01",7.27,7.51,7.155,7.5,3201500.0],["2023-12-04",7.48,7.51,7.2,7.36,3445300.0],["2023-12-05",7.28,7.33,6.89,6.94,4195000.0],["2023-12-06",7.0,7.215,6.87,7.16,2918400.0],["2023-12-07",7.12,7.17,6.93,7.01,2362900.0],["2023-12-08",6.99,7.12,6.9,6.94,1589800.0],["2023-12-11",6.94,7.13,6.935,7.0,2128000.0],["2023-12-12",6.98,7.0,6.71,6.88,1878100.0],["2023-12-13",6.87,7.09,6.7,7.06,2394700.0],["2023-12-14",7.25,7.88,7.24,7.41,4490000.0],["2023-12-15",7.47,7.475,7.12,7.14,2724800.0],["2023-12-18",7.19,7.255,6.98,6.99,2211900.0],["2023-12-19",7.04,7.59,7.04,7.51,3266400.0],["2023-12-20",7.48,7.72,7.34,7.35,4100300.0],["2023-12-21",7.45,7.835,7.45,7.82,2537300.0],["2023-12-22",7.73,7.97,7.68,7.94,2536300.0],["2023-12-26",7.98,7.98,7.61,7.65,1992500.0],["2023-12-27",7.64,7.8,7.45,7.54,1934200.0],["2023-12-28",7.46,7.46,7.29,7.37,1804900.0],["2023-12-29",7.33,7.38,6.87,6.95,3102600.0],["2024-01-02",6.88,6.88,6.55,6.69,4499800.0],["2024-01-03",6.53,6.55,6.26,6.31,3986100.0],["2024-01-04",6.28,6.365,6.14,6.15,3483300.0],["2024-01-05",6.08,6.26,5.93,6.15,6662800.0],["2024-01-08",6.21,6.43,6.14,6.21,4364000.0],["2024-01-09",6.11,6.26,5.98,6.13,4043700.0],["2024-01-10",6.11,6.3,6.03,6.16,3047900.0],["2024-01-11",6.13,6.205,6.02,6.15,4901700.0],["2024-01-12",6.22,6.29,6.07,6.1,3302600.0],["2024-01-16",6.01,6.045,5.93,5.97,2911200.0],["2024-01-17",5.86,5.92,5.75,5.89,4092200.0],["2024-01-18",5.95,6.043,5.61,5.95,6004400.0],["2024-01-19",5.97,5.97,5.74,5.92,3904900.0],["2024-01-22",5.98,6.15,5.88,5.99,3736500.0],["2024-01-23",6.11,6.13,5.77,5.84,3381400.0],["2024-01-24",6.14,6.31,5.9,5.98,4761900.0],["2024-01-25",6.05,6.08,5.895,5.94,2430400.0],["2024-01-26",6.0,6.245,5.99,6.11,4018000.0],["2024-01-29",6.1,6.24,6.04,6.19,3380700.0],["2024-01-30",6.06,6.08,5.91,5.94,3418300.0],["2024-01-31",5.89,6.06,5.75,5.76,3718800.0],["2024-02-01",5.82,5.92,5.68,5.89,3751200.0],["2024-02-02",5.79,5.95,5.73,5.88,2188000.0],["2024-02-05",5.81,5.935,5.72,5.85,2718700.0],["2024-02-06",5.82,6.0,5.77,5.97,2016300.0],["2024-02-07",5.96,5.992,5.86,5.88,1985900.0],["2024-02-08",5.91,6.1,5.89,6.07,2993400.0],["2024-02-09",6.07,6.19,6.02,6.13,1684400.0],["2024-02-12",6.13,6.58,6.1,6.56,4676300.0],["2024-02-13",6.23,6.31,6.0,6.06,3597000.0],["2024-02-14",6.2,6.44,6.11,6.42,1925300.0],["2024-02-15",6.52,6.55,6.37,6.47,1942100.0],["2024-02-16",6.34,6.41,6.265,6.27,2021500.0],["2024-02-20",6.15,6.27,6.15,6.26,2256100.0],["2024-02-21",6.24,6.35,6.13,6.21,3408900.0],["2024-02-22",6.23,6.4,5.99,6.02,2903700.0],["2024-02-23",6.0,6.1,5.86,5.87,2454500.0],["2024-02-26",5.85,5.94,5.62,5.62,4933000.0],["2024-02-27",5.71,6.05,5.67,5.96,4038400.0],["2024-02-28",5.86,6.12,5.82,6.03,6653400.0],["2024-02-29",5.01,5.34,4.95,5.23,39695900.0],["2024-03-01",5.23,5.31,5.09,5.19,7716100.0],["2024-03-04",5.2,5.555,5.175,5.53,6002100.0],["2024-03-05",5.43,5.7,5.36,5.48,4218600.0],["2024-03-06",5.55,5.57,5.34,5.38,3310800.0],["2024-03-07",5.4,5.49,5.32,5.36,2885500.0],["2024-03-08",5.19,5.61,5.1,5.61,4321900.0],["2024-03-11",5.58,5.76,5.52,5.52,4548400.0],["2024-03-12",5.55,5.55,5.27,5.29,3267800.0],["2024-03-13",5.26,5.38,5.195,5.21,3054600.0],["2024-03-14",5.21,5.226,4.905,4.97,3325000.0],["2024-03-15",4.93,5.04,4.91,5.03,5056600.0],["2024-03-18",5.0,5.0,4.795,4.95,3807800.0],["2024-03-19",4.91,4.98,4.85,4.89,2398000.0],["2024-03-20",4.85,5.06,4.755,4.97,3373500.0],["2024-03-21",4.96,5.04,4.925,4.98,2657900.0],["2024-03-22",4.95,4.95,4.845,4.89,2020500.0],["2024-03-25",4.93,5.0,4.74,4.75,2458100.0],["2024-03-26",4.82,4.87,4.73,4.8,3057100.0],["2024-03-27",4.83,5.01,4.815,4.97,3094900.0],["2024-03-28",4.98,5.089,4.9,4.98,2583700.0],["2024-04-01",4.97,4.97,4.815,4.85,4377300.0],["2024-04-02",4.51,4.659,4.435,4.49,4810100.0],["2024-04-03",4.45,4.52,4.37,4.47,2787400.0],["2024-04-04",4.52,4.78,4.52,4.7,4578500.0],["2024-04-05",4.64,5.03,4.62,4.96,3449600.0],["2024-04-08",5.0,5.27,5.0,5.27,4084000.0],["2024-04-09",5.27,5.46,5.26,5.37,2907900.0],["2024-04-10",5.17,5.26,5.12,5.23,1817700.0],["2024-04-11",5.27,5.405,5.08,5.13,2001000.0],["2024-04-12",5.08,5.11,4.93,4.94,1799400.0],["2024-04-15",4.96,4.995,4.72,4.73,2137000.0],["2024-04-16",4.68,4.728,4.6,4.66,1511900.0],["2024-04-17",4.7,4.74,4.64,4.71,1968300.0],["2024-04-18",4.71,4.77,4.61,4.72,2328600.0],["2024-04-19",4.68,4.84,4.68,4.79,2547000.0],["2024-04-22",4.8,4.82,4.68,4.76,2047800.0],["2024-04-23",4.72,4.85,4.72,4.79,1321500.0],["2024-04-24",4.78,4.88,4.705,4.82,2379900.0],["2024-04-25",4.77,4.87,4.66,4.81,2405500.0],["2024-04-26",4.84,4.97,4.83,4.92,1804100.0],["2024-04-29",4.98,5.09,4.93,5.03,2743800.0],["2024-04-30",5.0,5.145,4.95,5.11,1987200.0],["2024-05-01",5.1,5.18,4.92,5.07,1893800.0],["2024-05-02",5.11,5.18,5.01,5.18,2457400.0],["2024-05-03",5.29,5.33,4.99,5.04,3456700.0],["2024-05-06",5.09,5.13,4.83,4.85,2981800.0],["2024-05-07",4.87,5.06,4.825,5.0,3186000.0],["2024-05-08",4.93,5.16,4.91,5.15,3654600.0],["2024-05-09",5.1,5.63,5.08,5.62,7354500.0],["2024-05-10",5.39,5.79,5.27,5.39,8560100.0],["2024-05-13",5.49,6.02,5.44,5.77,5579100.0],["2024-05-14",5.93,6.18,5.815,6.0,5352800.0],["2024-05-15",6.07,6.12,5.92,5.93,4857900.0],["2024-05-16",5.9,5.933,5.58,5.8,4877400.0],["2024-05-17",5.8,5.86,5.71,5.76,3445200.0],["2024-05-20",5.75,5.93,5.52,5.56,8149600.0],["2024-05-21",5.55,5.7,5.52,5.62,2490900.0],["2024-05-22",5.6,5.66,5.395,5.42,2353200.0],["2024-05-23",5.4,5.4,5.1,5.15,2210700.0],["2024-05-24",5.19,5.245,5.08,5.2,2146000.0],["2024-05-28",5.24,5.45,5.24,5.3,2260600.0],["2024-05-29",5.2,5.325,5.15,5.23,2322900.0],["2024-05-30",5.28,5.33,5.18,5.18,2115300.0],["2024-05-31",5.2,5.32,5.13,5.3,2194900.0],["2024-06-03",5.32,5.42,5.08,5.19,2274600.0],["2024-06-04",5.15,5.23,5.11,5.15,1511000.0],["2024-06-05",5.2,5.38,5.14,5.33,1919400.0],["2024-06-06",5.35,5.6,5.33,5.56,3506900.0],["2024-06-07",5.45,5.52,5.385,5.47,2153600.0],["2024-06-10",5.39,5.635,5.345,5.6,1960800.0],["2024-06-11",5.56,5.61,5.43,5.54,1933500.0],["2024-06-12",5.68,5.82,5.41,5.42,2392400.0],["2024-06-13",5.42,5.47,4.98,5.04,3309200.0],["2024-06-14",4.99,5.07,4.77,4.89,5246700.0],["2024-06-17",4.83,5.05,4.83,4.97,2703500.0],["2024-06-18",4.92,5.079,4.825,4.86,2560800.0],["2024-06-20",4.84,4.93,4.47,4.53,4454600.0],["2024-06-21",4.51,4.54,4.35,4.42,4472100.0],["2024-06-24",4.45,4.455,4.34,4.4,2673300.0],["2024-06-25",4.4,4.5,4.3,4.44,2676500.0],["2024-06-26",4.41,4.83,4.41,4.82,5022200.0],["2024-06-27",4.81,5.25,4.8,5.23,4403500.0],["2024-06-28",5.22,5.41,5.09,5.33,9097900.0],["2024-07-01",5.33,5.665,5.285,5.63,3218000.0],["2024-07-02",5.64,5.8,5.52,5.53,3388500.0],["2024-07-03",5.53,5.69,5.44,5.6,2291400.0],["2024-07-05",5.6,5.72,5.33,5.44,3881700.0],["2024-07-08",5.48,5.52,5.173,5.39,4387900.0],["2024-07-09",5.37,5.39,5.19,5.23,3017000.0],["2024-07-10",5.28,5.36,5.155,5.21,2647100.0],["2024-07-11",5.39,5.56,5.33,5.54,3323900.0],["2024-07-12",5.6,5.84,5.58,5.74,3544600.0],["2024-07-15",5.82,5.82,5.55,5.66,4402700.0],["2024-07-16",5.75,6.28,5.705,6.23,4731900.0],["2024-07-17",6.17,6.24,6.07,6.13,3236200.0],["2024-07-18",6.13,6.33,5.86,5.88,2553600.0],["2024-07-19",5.88,6.01,5.835,5.94,2301100.0],["2024-07-22",5.98,6.26,5.855,6.22,3126700.0],["2024-07-23",6.13,6.81,6.13,6.71,4719400.0],["2024-07-24",6.71,6.88,6.49,6.51,2865400.0],["2024-07-25",6.5,6.9,6.47,6.78,2333900.0],["2024-07-26",6.91,7.02,6.66,6.67,3706300.0],["2024-07-29",6.66,6.815,6.51,6.65,4461200.0],["2024-07-30",6.65,6.7,6.5,6.62,3023200.0],["2024-07-31",6.62,6.755,6.49,6.5,3936400.0],["2024-08-01",6.51,6.635,6.335,6.45,2616800.0],["2024-08-02",6.16,6.25,5.93,6.01,3996500.0],["2024-08-05",5.62,5.866,5.55,5.78,4489000.0],["2024-08-06",5.76,5.846,5.6,5.67,2878500.0],["2024-08-07",5.78,5.79,5.45,5.53,4242500.0],["2024-08-08",5.57,5.84,5.55,5.72,7904200.0],["2024-08-09",6.1,6.18,4.66,4.92,11132700.0],["2024-08-12",4.96,5.03,4.74,4.84,6826300.0],["2024-08-13",4.82,4.935,4.73,4.86,6331500.0],["2024-08-14",4.87,5.07,4.75,4.98,5706500.0],["2024-08-15",5.1,5.45,5.05,5.4,6025500.0],["2024-08-16",5.39,5.56,5.32,5.55,3853400.0],["2024-08-19",5.55,5.98,5.55,5.9,3394600.0],["2024-08-20",5.93,6.01,5.58,5.61,2573100.0],["2024-08-21",5.68,5.855,5.6,5.63,2582100.0],["2024-08-22",5.66,5.68,5.48,5.6,1462300.0],["2024-08-23",5.62,5.96,5.595,5.9,2541400.0],["2024-08-26",5.94,5.99,5.57,5.65,2596400.0],["2024-08-27",5.6,5.7,5.44,5.49,2034200.0],["2024-08-28",5.47,5.8,5.47,5.77,3675600.0],["2024-08-29",5.84,6.145,5.73,5.98,3468600.0],["2024-08-30",6.02,6.17,5.925,6.17,2751000.0],["2024-09-03",6.14,6.33,5.99,6.23,5234300.0],["2024-09-04",6.23,6.39,6.02,6.08,3015900.0],["2024-09-05",6.11,6.29,5.91,5.93,2423300.0],["2024-09-06",5.91,6.03,5.75,5.77,3780700.0],["2024-09-09",5.78,5.91,5.33,5.38,4214200.0],["2024-09-10",5.34,5.386,5.15,5.21,5471600.0],["2024-09-11",5.19,5.43,5.17,5.33,3165800.0],["2024-09-12",5.35,5.4,5.17,5.19,2802200.0],["2024-09-13",5.23,5.52,5.21,5.5,3401700.0],["2024-09-16",5.49,5.53,5.335,5.41,2993600.0],["2024-09-17",5.48,5.65,5.455,5.61,2319300.0],["2024-09-18",5.59,5.81,5.485,5.57,4050800.0],["2024-09-19",5.73,5.8,5.56,5.63,2601400.0],["2024-09-20",5.63,5.735,5.595,5.65,3502000.0],["2024-09-23",5.7,6.04,5.625,6.04,2841000.0],["2024-09-24",6.08,6.5,6.08,6.46,3873600.0],["2024-09-25",6.41,6.46,6.205,6.36,3052100.0],["2024-09-26",6.54,6.78,6.42,6.77,3351000.0],["2024-09-27",6.85,6.9,6.67,6.78,2258300.0],["2024-09-30",6.78,7.055,6.745,6.84,2539600.0],["2024-10-01",6.8,6.905,6.68,6.75,2473800.0],["2024-10-02",6.7,6.9,6.53,6.75,2618800.0],["2024-10-03",6.63,6.7,6.4,6.47,2560000.0],["2024-10-04",6.5,6.78,6.49,6.7,2602900.0],["2024-10-07",6.68,6.77,6.56,6.67,1738500.0],["2024-10-08",6.61,6.745,6.34,6.45,2142800.0],["2024-10-09",6.45,6.45,6.28,6.28,1404600.0],["2024-10-10",6.25,6.263,5.99,6.06,1540300.0],["2024-10-11",6.02,6.44,5.96,6.42,2349000.0],["2024-10-14",6.43,6.66,6.28,6.66,1705600.0],["2024-10-15",6.6,6.735,6.49,6.59,1436000.0],["2024-10-16",6.73,6.765,6.58,6.65,1577900.0],["2024-10-17",6.63,6.695,6.564,6.63,1600500.0],["2024-10-18",6.69,6.725,6.52,6.54,3132500.0],["2024-10-21",6.53,6.53,6.35,6.37,1724400.0],["2024-10-22",6.35,6.37,6.113,6.18,1377000.0],["2024-10-23",6.11,6.14,5.95,6.11,1203400.0],["2024-10-24",6.11,6.27,6.08,6.22,1284700.0],["2024-10-25",6.27,6.31,6.04,6.19,1335600.0],["2024-10-28",6.33,6.66,6.26,6.35,1501300.0],["2024-10-29",6.3,6.54,6.225,6.36,1369500.0],["2024-10-30",6.31,6.57,6.29,6.41,1408800.0],["2024-10-31",6.42,6.43,6.2,6.25,1152200.0],["2024-11-01",6.33,6.395,6.2,6.25,1579900.0],["2024-11-04",6.19,6.34,6.125,6.21,1480300.0],["2024-11-05",6.16,6.34,6.02,6.32,3036900.0],["2024-11-06",6.5,6.58,6.18,6.41,3857500.0],["2024-11-07",6.46,6.72,6.46,6.67,4569800.0],["2024-11-08",5.01,5.03,4.42,4.78,15999100.0],["2024-11-11",4.81,5.01,4.67,4.75,5452200.0],["2024-11-12",4.67,4.865,4.65,4.71,3822700.0],["2024-11-13",4.76,5.1,4.75,5.06,5006500.0],["2024-11-14",5.07,5.135,4.95,5.01,2854200.0],["2024-11-15",5.07,5.08,4.91,4.92,2530800.0],["2024-11-18",4.92,5.095,4.891,4.98,3283700.0],["2024-11-19",4.9,5.04,4.875,4.95,3559700.0],["2024-11-20",4.91,4.95,4.635,4.67,4767100.0],["2024-11-21",4.65,4.825,4.61,4.71,3125200.0],["2024-11-22",4.76,4.86,4.68,4.72,3191900.0],["2024-11-25",4.78,5.07,4.78,4.98,3840600.0],["2024-11-26",4.91,5.025,4.89,4.98,3237300.0],["2024-11-27",5.06,5.18,4.955,5.14,2703000.0],["2024-11-29",5.17,5.19,5.05,5.19,2496800.0],["2024-12-02",5.17,5.49,5.1,5.41,2895600.0],["2024-12-03",5.4,5.46,5.19,5.19,2188100.0],["2024-12-04",5.21,5.3,5.12,5.2,1798700.0],["2024-12-05",5.2,5.23,4.985,5.12,1779800.0],["2024-12-06",5.2,5.34,5.08,5.09,1553400.0],["2024-12-09",5.1,5.395,5.1,5.23,1819600.0],["2024-12-10",5.12,5.26,5.03,5.13,1809000.0],["2024-12-11",5.76,6.345,5.71,6.24,7056300.0],["2024-12-12",6.2,6.26,5.805,6.0,4111900.0],["2024-12-13",5.99,6.075,5.805,6.05,2221200.0],["2024-12-16",6.06,6.23,5.94,6.02,2667400.0],["2024-12-17",5.99,6.13,5.78,5.91,4515200.0],["2024-12-18",5.92,5.97,5.52,5.67,4458400.0],["2024-12-19",5.73,5.78,5.465,5.59,3123900.0],["2024-12-20",5.52,5.82,5.5,5.75,3077100.0],["2024-12-23",5.75,6.04,5.735,5.92,2143800.0],["2024-12-24",5.91,5.91,5.565,5.62,1221700.0],["2024-12-26",5.59,6.09,5.59,6.0,2307700.0],["2024-12-27",6.0,6.085,5.925,6.01,2440900.0],["2024-12-30",5.97,6.34,5.9,6.25,2278600.0],["2024-12-31",6.29,6.32,6.19,6.19,1721400.0],["2025-01-02",6.23,6.23,5.83,5.89,2248000.0],["2025-01-03",5.95,6.05,5.815,5.91,1572900.0],["2025-01-06",5.98,6.02,5.845,5.94,1702600.0],["2025-01-07",6.02,6.12,5.84,5.94,1802100.0],["2025-01-08",5.88,6.085,5.86,6.08,3024900.0],["2025-01-10",5.95,6.065,5.725,5.98,3226000.0],["2025-01-13",5.95,6.0,5.775,5.96,2557400.0],["2025-01-14",6.0,6.07,5.76,5.78,1598400.0],["2025-01-15",5.93,6.14,5.91,6.14,1609400.0],["2025-01-16",6.15,6.17,5.94,6.12,1438500.0],["2025-01-17",6.05,6.06,5.86,5.94,1776300.0],["2025-01-21",6.03,6.23,5.96,6.01,1947600.0],["2025-01-22",6.0,6.265,5.96,6.18,1393000.0],["2025-01-23",6.15,6.169,5.845,6.02,2650600.0],["2025-01-24",6.05,6.06,5.745,5.81,2287100.0],["2025-01-27",5.78,5.905,5.64,5.72,2539700.0],["2025-01-28",5.75,5.86,5.691,5.8,1567900.0],["2025-01-29",5.79,5.805,5.6,5.67,1450300.0],["2025-01-30",5.75,5.761,5.645,5.7,1077000.0],["2025-01-31",5.69,5.89,5.64,5.69,1742800.0],["2025-02-03",5.51,5.7,5.42,5.44,1596300.0],["2025-02-04",5.46,5.62,5.455,5.52,1661100.0],["2025-02-05",5.52,5.615,5.47,5.53,884300.0],["2025-02-06",5.61,5.65,5.38,5.45,1109800.0],["2025-02-07",5.42,5.485,5.29,5.32,1230100.0],["2025-02-10",5.34,5.37,5.2,5.22,873200.0],["2025-02-11",5.16,5.235,5.085,5.13,1165500.0],["2025-02-12",5.04,5.225,5.03,5.2,1211500.0],["2025-02-13",5.23,5.42,5.18,5.4,1698700.0],["2025-02-14",5.41,5.565,5.41,5.5,1105400.0],["2025-02-18",5.54,5.6,5.43,5.5,1699000.0],["2025-02-19",5.4,5.42,5.16,5.4,1922800.0],["2025-02-20",5.42,5.5,5.19,5.27,2237300.0],["2025-02-21",5.39,5.515,5.2,5.47,2161900.0],["2025-02-24",5.52,5.6,5.335,5.43,2204300.0],["2025-02-25",5.49,5.535,5.23,5.51,2391400.0],["2025-02-26",5.58,5.71,5.52,5.7,1714100.0],["2025-02-27",5.61,5.62,5.39,5.58,3948500.0],["2025-02-28",5.5,5.64,4.53,4.57,7877100.0],["2025-03-03",4.66,4.77,4.555,4.61,3763100.0],["2025-03-04",4.62,4.92,4.58,4.79,4253200.0],["2025-03-05",4.77,4.9,4.66,4.84,2647400.0],["2025-03-06",4.8,4.93,4.735,4.87,2290700.0],["2025-03-07",4.85,4.92,4.65,4.81,2357400.0],["2025-03-10",4.78,4.9,4.735,4.75,2274600.0],["2025-03-11",4.82,4.82,4.56,4.7,2045200.0],["2025-03-12",4.75,4.77,4.535,4.65,1598400.0],["2025-03-13",4.63,4.74,4.56,4.57,1909600.0],["2025-03-14",4.66,4.7,4.6,4.63,1583300.0],["2025-03-17",4.66,4.74,4.49,4.51,1731600.0],["2025-03-18",4.48,4.695,4.44,4.63,1858400.0],["2025-03-19",4.61,4.665,4.47,4.52,1506100.0],["2025-03-20",4.47,4.51,4.36,4.42,1603200.0],["2025-03-21",4.37,4.37,4.18,4.33,4032000.0],["2025-03-24",4.4,4.86,4.37,4.84,3952400.0],["2025-03-25",4.71,4.755,4.625,4.68,2191600.0],["2025-03-26",4.67,4.865,4.52,4.83,2738800.0],["2025-03-27",4.78,5.009,4.71,4.86,2048800.0],["2025-03-28",4.82,4.885,4.65,4.7,1717100.0],["2025-03-31",4.64,4.68,4.53,4.59,1458800.0],["2025-04-01",4.6,4.635,4.465,4.51,1821500.0],["2025-04-02",4.43,4.73,4.43,4.65,2342900.0],["2025-04-03",4.42,4.447,3.835,3.93,4758000.0],["2025-04-04",3.66,4.12,3.66,3.97,2479800.0],["2025-04-07",3.83,4.11,3.67,3.82,2026300.0],["2025-04-08",3.91,4.03,3.565,3.62,1844000.0],["2025-04-09",3.57,4.155,3.57,4.04,2896200.0],["2025-04-10",3.92,3.98,3.815,3.98,1747700.0],["2025-04-11",3.94,4.29,3.92,4.26,1828900.0],["2025-04-14",4.34,4.34,4.155,4.26,1037100.0],["2025-04-15",4.24,4.395,4.235,4.27,1041700.0],["2025-04-16",4.27,4.31,4.005,4.08,850900.0],["2025-04-17",4.05,4.13,3.93,3.96,1038400.0],["2025-04-21",3.93,3.97,3.8,3.81,1382700.0],["2025-04-22",3.84,3.95,3.765,3.88,1274700.0],["2025-04-23",4.02,4.26,3.98,4.01,1573700.0],["2025-04-24",4.05,4.11,3.975,4.11,768100.0],["2025-04-25",4.03,4.07,3.87,4.04,1758000.0],["2025-04-28",4.05,4.08,3.91,3.98,1035500.0],["2025-04-29",3.93,4.01,3.93,3.99,860900.0],["2025-04-30",3.92,4.07,3.82,4.03,1596300.0],["2025-05-01",4.05,4.115,3.975,4.03,1034200.0],["2025-05-02",4.1,4.535,4.05,4.52,2213900.0],["2025-05-05",4.48,4.575,4.45,4.51,1664800.0],["2025-05-06",4.46,4.835,4.405,4.74,2444200.0],["2025-05-07",4.73,4.92,4.69,4.89,2006000.0],["2025-05-08",4.97,5.09,4.855,5.05,3368800.0],["2025-05-09",5.11,5.13,4.64,4.92,3363600.0],["2025-05-12",5.1,5.215,4.48,4.6,3519500.0],["2025-05-13",4.655,4.84,4.55,4.6,3201300.0],["2025-05-14",4.62,4.77,4.58,4.62,2982200.0],["2025-05-15",4.62,4.72,4.5,4.64,2362500.0],["2025-05-16",4.65,4.74,4.64,4.68,1345600.0],["2025-05-19",4.57,4.585,4.49,4.56,1266900.0],["2025-05-20",4.56,4.63,4.45,4.56,2299100.0],["2025-05-21",4.49,4.655,4.43,4.45,1181800.0],["2025-05-22",4.4,4.535,4.355,4.52,1154400.0],["2025-05-23",4.4,4.465,4.36,4.4,1221000.0],["2025-05-27",4.43,4.455,4.37,4.44,1717300.0],["2025-05-28",4.42,4.43,4.3,4.32,1576800.0],["2025-05-29",4.33,4.425,4.3,4.38,1550000.0],["2025-05-30",4.35,4.45,4.3,4.35,1609200.0],["2025-06-02",4.33,4.395,4.25,4.35,1385700.0],["2025-06-03",4.33,4.62,4.27,4.61,1645700.0],["2025-06-04",4.63,5.11,4.585,5.1,2585000.0],["2025-06-05",5.12,5.16,5.02,5.09,1704700.0],["2025-06-06",5.09,5.15,5.05,5.09,1203700.0],["2025-06-09",5.13,5.22,4.98,5.16,1460800.0],["2025-06-10",5.19,5.335,5.15,5.2,1810800.0],["2025-06-11",5.26,5.335,5.195,5.2,1493200.0],["2025-06-12",5.14,5.27,5.13,5.21,1580200.0],["2025-06-13",5.1,5.18,4.98,5.03,1711300.0],["2025-06-16",5.16,5.36,5.081,5.33,1661700.0],["2025-06-17",5.24,5.37,5.19,5.24,2242500.0],["2025-06-18",5.26,5.39,5.19,5.25,2466800.0],["2025-06-20",5.32,5.44,5.22,5.25,3165400.0],["2025-06-23",5.19,5.375,5.15,5.33,2711200.0],["2025-06-24",5.39,5.74,5.335,5.71,3124300.0],["2025-06-25",5.75,5.87,5.59,5.66,2540600.0],["2025-06-26",5.68,5.84,5.47,5.82,1989300.0],["2025-06-27",5.85,5.92,5.72,5.89,10483400.0],["2025-06-30",5.9,5.97,5.64,5.64,1945200.0],["2025-07-01",5.66,5.78,5.58,5.65,1559400.0],["2025-07-02",5.62,5.96,5.6,5.91,1808000.0],["2025-07-03",5.86,5.945,5.8,5.85,841700.0],["2025-07-07",5.82,5.935,5.762,5.78,1369000.0],["2025-07-08",5.82,5.925,5.79,5.82,1244600.0],["2025-07-09",5.87,5.975,5.78,5.84,1556700.0],["2025-07-10",5.87,6.205,5.799,6.16,2202400.0],["2025-07-11",6.1,6.23,5.98,6.0,2143200.0],["2025-07-14",5.96,6.18,5.93,6.02,1788900.0],["2025-07-15",6.1,6.1,5.845,5.87,1100000.0],["2025-07-16",5.88,5.91,5.664,5.86,2108200.0],["2025-07-17",5.89,6.04,5.81,5.81,1293700.0],["2025-07-18",5.89,6.095,5.84,5.91,1535700.0],["2025-07-21",6.04,6.29,5.965,6.03,1681000.0],["2025-07-22",6.17,6.48,6.08,6.38,4749400.0],["2025-07-23",6.44,6.59,6.375,6.54,1717700.0],["2025-07-24",6.56,6.62,6.49,6.49,1698900.0],["2025-07-25",6.49,6.54,6.3,6.54,1128800.0],["2025-07-28",6.55,6.775,6.54,6.68,1487500.0],["2025-07-29",6.68,6.73,6.515,6.67,1042500.0],["2025-07-30",6.64,6.745,6.535,6.59,1270800.0],["2025-07-31",6.59,6.74,6.36,6.5,3824800.0],["2025-08-01",6.31,6.38,6.08,6.21,2205700.0],["2025-08-04",6.2,6.295,6.1,6.22,1695000.0],["2025-08-05",6.25,6.27,6.081,6.17,1459200.0],["2025-08-06",6.23,6.44,6.2,6.4,1791000.0],["2025-08-07",6.52,6.65,6.335,6.55,4425000.0],["2025-08-08",7.0,7.0,6.065,6.22,3803100.0],["2025-08-11",6.28,6.51,6.125,6.27,2639600.0],["2025-08-12",6.36,6.66,6.29,6.63,1684000.0],["2025-08-13",6.75,7.05,6.69,6.96,2977300.0],["2025-08-14",6.8,6.95,6.735,6.84,1724100.0],["2025-08-15",6.89,6.98,6.795,6.93,1579500.0],["2025-08-18",6.95,7.065,6.89,7.03,2540900.0],["2025-08-19",7.06,7.31,7.045,7.1,2091200.0],["2025-08-20",7.06,7.17,7.002,7.14,1296000.0],["2025-08-21",7.11,7.17,6.805,6.93,1999700.0],["2025-08-22",6.89,7.235,6.84,7.12,2547200.0],["2025-08-25",7.07,7.165,6.895,6.91,1627500.0],["2025-08-26",6.95,7.015,6.9,7.0,1407800.0],["2025-08-27",7.0,7.18,6.975,7.08,1632800.0],["2025-08-28",7.11,7.185,7.005,7.16,2157300.0],["2025-08-29",7.13,7.182,6.975,7.05,1156900.0],["2025-09-02",6.95,6.98,6.495,6.71,2271600.0],["2025-09-03",6.71,6.71,6.55,6.6,1950200.0],["2025-09-04",6.56,6.845,6.56,6.83,1751400.0],["2025-09-05",6.78,6.935,6.72,6.89,1769900.0],["2025-09-08",6.9,6.96,6.685,6.83,3064100.0],["2025-09-09",6.82,6.86,6.585,6.65,1439100.0],["2025-09-10",6.66,6.83,6.59,6.82,1853700.0],["2025-09-11",6.87,7.31,6.82,7.3,2457900.0],["2025-09-12",7.25,7.28,6.99,7.08,1482600.0],["2025-09-15",7.14,7.415,7.1,7.34,1304200.0],["2025-09-16",7.36,7.43,7.201,7.33,1266500.0],["2025-09-17",7.37,7.54,7.215,7.29,1173900.0],["2025-09-18",7.36,7.48,7.27,7.44,1088200.0],["2025-09-19",7.41,7.425,7.075,7.26,6397400.0],["2025-09-22",7.16,7.27,6.86,6.87,3046700.0],["2025-09-23",6.91,7.02,6.74,6.85,1883000.0],["2025-09-24",6.86,6.93,6.65,6.78,2254000.0],["2025-09-25",6.69,6.72,6.5,6.57,1571800.0],["2025-09-26",6.56,6.63,6.53,6.59,1902600.0],["2025-09-29",6.68,6.69,6.575,6.63,1951400.0],["2025-09-30",6.64,6.74,6.63,6.69,1896200.0],["2025-10-01",6.69,6.815,6.67,6.78,1737900.0],["2025-10-02",6.84,7.375,6.742,7.34,3127700.0],["2025-10-03",7.36,7.38,7.11,7.11,1470300.0],["2025-10-06",7.2,7.2,6.975,7.03,1449000.0],["2025-10-07",6.96,7.03,6.9,7.01,885700.0],["2025-10-08",7.07,7.165,6.89,6.9,931000.0],["2025-10-09",6.92,7.057,6.89,6.94,1117000.0],["2025-10-10",6.95,6.99,6.77,6.9,1008100.0],["2025-10-13",6.99,7.147,6.99,7.09,1050800.0],["2025-10-14",7.0,7.285,6.96,7.22,934300.0],["2025-10-15",7.4,7.74,7.4,7.67,2247700.0],["2025-10-16",7.76,7.93,7.62,7.69,1773400.0],["2025-10-17",7.63,8.089,7.62,7.86,2501600.0],["2025-10-20",7.88,8.17,7.86,8.07,1431300.0],["2025-10-21",8.06,8.17,7.999,8.17,1165100.0],["2025-10-22",8.06,8.236,7.94,8.04,1283200.0],["2025-10-23",8.04,8.28,7.975,8.28,1045400.0],["2025-10-24",8.33,8.42,8.22,8.23,1086700.0],["2025-10-27",8.31,8.495,8.13,8.15,2237300.0],["2025-10-28",8.11,8.16,7.975,8.1,1448600.0],["2025-10-29",8.06,8.084,7.71,7.8,2316800.0],["2025-10-30",7.68,7.89,7.68,7.79,1053700.0],["2025-10-31",7.71,7.75,7.39,7.46,1427100.0],["2025-11-03",7.43,7.685,7.21,7.65,1958700.0],["2025-11-04",7.49,7.52,7.31,7.38,1971100.0],["2025-11-05",7.39,7.705,7.315,7.58,1775300.0],["2025-11-06",7.48,7.57,7.31,7.52,3879400.0],["2025-11-07",8.36,8.898,8.0,8.55,5890900.0],["2025-11-10",8.71,8.92,8.36,8.83,3015800.0],["2025-11-11",8.89,9.65,8.865,9.64,4122800.0],["2025-11-12",9.7,10.235,9.67,10.02,3591600.0],["2025-11-13",10.08,10.24,9.325,9.4,4173200.0],["2025-11-14",9.28,9.51,9.132,9.24,2327100.0],["2025-11-17",9.5,9.5,9.06,9.18,4054000.0],["2025-11-18",9.15,9.2,8.95,9.11,1636600.0],["2025-11-19",9.13,9.46,8.99,9.32,3155300.0],["2025-11-20",9.33,9.668,9.1,9.11,2363100.0],["2025-11-21",9.17,9.7,9.125,9.68,2256800.0],["2025-11-24",9.6,9.825,9.58,9.6,2300700.0],["2025-11-25",9.68,9.8,9.455,9.69,2710800.0],["2025-11-26",9.64,9.9,9.57,9.73,1730300.0],["2025-11-28",9.85,9.99,9.73,9.79,1427000.0],["2025-12-01",9.76,10.96,9.7,10.78,5808000.0],["2025-12-02",10.78,10.954,10.631,10.65,4495800.0],["2025-12-03",10.67,11.36,10.63,11.29,4556300.0],["2025-12-04",11.19,11.262,11.06,11.09,2010000.0],["2025-12-05",11.15,11.515,11.0,11.43,2960200.0],["2025-12-08",11.46,11.64,11.23,11.43,2828600.0],["2025-12-09",11.38,11.68,11.27,11.61,3498300.0],["2025-12-10",11.91,12.205,11.68,11.77,3878700.0],["2025-12-11",11.77,12.008,11.45,11.68,2126100.0],["2025-12-12",11.78,12.04,11.719,11.97,2354000.0],["2025-12-15",12.01,12.2,11.78,11.78,2202700.0],["2025-12-16",11.9,11.96,11.65,11.85,2360700.0],["2025-12-17",11.8,11.91,11.34,11.42,2132000.0],["2025-12-18",11.58,11.98,11.58,11.73,1840800.0],["2025-12-19",11.67,12.16,11.67,12.14,3275700.0],["2025-12-22",12.15,12.348,12.09,12.2,1896400.0],["2025-12-23",12.09,12.19,11.7,11.83,1697500.0],["2025-12-24",11.88,11.91,11.805,11.87,544200.0],["2025-12-26",11.81,11.88,11.61,11.81,1901100.0],["2025-12-29",11.71,11.755,11.46,11.61,1723600.0],["2025-12-30",11.6,11.62,11.275,11.59,2518700.0],["2025-12-31",11.55,11.66,11.305,11.36,2635700.0],["2026-01-02",11.39,11.53,11.335,11.39,1513900.0],["2026-01-05",11.4,11.79,11.25,11.28,2515700.0],["2026-01-06",11.31,11.715,11.02,11.65,2615600.0],["2026-01-07",11.5,11.98,11.33,11.98,3101900.0],["2026-01-08",11.73,12.036,11.67,11.8,2350800.0],["2026-01-09",11.86,12.48,11.75,11.79,1781300.0],["2026-01-12",11.84,12.18,11.66,12.12,1556700.0],["2026-01-13",12.14,12.38,12.05,12.3,2116800.0],["2026-01-14",12.22,12.395,12.0,12.3,2504700.0],["2026-01-15",12.35,12.5,12.27,12.33,1306200.0],["2026-01-16",12.25,12.31,11.55,11.6,2595800.0],["2026-01-20",11.41,11.67,11.325,11.65,2202800.0],["2026-01-21",11.78,11.905,11.19,11.58,2754900.0],["2026-01-22",11.68,11.78,11.235,11.33,1671100.0],["2026-01-23",11.31,11.32,10.685,11.05,2474400.0],["2026-01-26",11.04,11.7,11.04,11.26,2013000.0],["2026-01-27",11.31,11.5,11.09,11.44,1594900.0],["2026-01-28",11.46,11.49,11.21,11.29,1830600.0],["2026-01-29",11.33,11.55,11.19,11.2,2226200.0],["2026-01-30",11.09,11.32,10.685,10.81,2941200.0],["2026-02-02",10.92,11.217,10.768,11.1,3179000.0],["2026-02-03",11.16,11.24,10.61,10.83,1909800.0],["2026-02-04",10.9,11.04,10.41,10.91,2632400.0],["2026-02-05",10.72,10.81,10.26,10.61,3328600.0],["2026-02-06",10.675,11.01,10.595,10.74,2773600.0],["2026-02-09",10.85,10.925,10.61,10.74,1058600.0],["2026-02-10",10.75,10.792,10.26,10.48,3205200.0],["2026-02-11",10.58,10.655,10.36,10.52,4274700.0],["2026-02-12",10.57,10.75,10.125,10.2,3200800.0],["2026-02-13",10.25,10.49,10.17,10.25,2359300.0],["2026-02-17",10.25,10.33,9.917,10.25,2745300.0],["2026-02-18",10.31,10.795,10.275,10.78,4171300.0],["2026-02-19",10.67,11.155,10.67,11.11,3269600.0],["2026-02-20",11.0,11.51,10.85,11.24,3530900.0],["2026-02-23",11.02,11.238,10.68,10.91,2476000.0],["2026-02-24",10.95,11.205,10.945,10.96,2589300.0],["2026-02-25",11.02,11.04,10.375,10.96,4693000.0],["2026-02-26",11.05,12.66,11.02,12.47,9791600.0],["2026-02-27",14.57,15.9,14.3,15.45,26068000.0],["2026-03-02",15.64,17.395,15.25,17.12,8983700.0],["2026-03-03",16.42,17.2,16.16,16.95,5214100.0],["2026-03-04",16.91,17.48,16.81,16.97,3805300.0],["2026-03-05",16.93,17.42,16.58,16.97,3005400.0],["2026-03-06",16.88,16.915,16.28,16.42,2788000.0],["2026-03-09",15.9,15.975,15.27,15.47,5371000.0],["2026-03-10",15.55,16.3,15.55,16.1,3419500.0],["2026-03-11",15.89,16.02,14.86,15.7,3595200.0],["2026-03-12",15.5,15.61,14.98,15.0,2464200.0],["2026-03-13",15.15,15.41,14.64,14.85,2437500.0],["2026-03-16",15.0,15.43,14.86,14.9,3601600.0],["2026-03-17",15.11,15.65,14.38,14.4,3255400.0],["2026-03-18",14.5,14.619,14.05,14.4,3929100.0],["2026-03-19",13.95,14.37,13.85,14.22,2514300.0],["2026-03-20",14.84,14.945,14.105,14.21,3400900.0],["2026-03-23",14.64,15.235,14.44,14.97,2691700.0],["2026-03-24",14.61,15.325,14.42,15.25,2691300.0],["2026-03-25",15.45,16.0,14.875,15.84,3762400.0],["2026-03-26",15.62,15.95,15.33,15.43,2719900.0],["2026-03-27",15.23,15.25,14.4,14.7,2538600.0],["2026-03-30",14.88,14.9,14.23,14.4,1718200.0],["2026-03-31",14.9,15.15,14.486,14.77,1777800.0],["2026-04-01",15.02,15.21,14.575,14.62,2492000.0],["2026-04-02",14.25,14.75,14.01,14.66,3134100.0],["2026-04-06",15.11,15.55,13.25,13.4,5736700.0],["2026-04-07",13.18,13.63,13.16,13.5,2858100.0],["2026-04-08",14.23,14.91,14.086,14.64,4022000.0],["2026-04-09",14.45,14.67,14.03,14.48,2062600.0],["2026-04-10",14.65,14.65,14.04,14.22,2145000.0],["2026-04-13",14.28,14.749,14.28,14.49,1660500.0],["2026-04-14",14.61,15.22,14.24,14.52,2785300.0],["2026-04-15",14.42,15.44,14.38,15.39,2738400.0],["2026-04-16",15.45,16.34,15.06,16.06,3715100.0],["2026-04-17",16.53,16.65,16.02,16.17,2311200.0],["2026-04-20",16.02,16.214,15.54,15.99,1916900.0],["2026-04-21",16.14,16.288,15.66,15.91,1626600.0],["2026-04-22",16.14,16.49,15.28,15.47,2128800.0],["2026-04-23",15.27,16.27,15.25,16.12,1882900.0],["2026-04-24",16.3,17.44,16.09,16.51,5382500.0],["2026-04-27",16.0,16.065,14.93,15.61,3963500.0],["2026-04-28",15.65,15.91,14.89,15.02,2650300.0],["2026-04-29",14.87,15.55,14.63,15.03,2392800.0],["2026-04-30",14.91,15.25,14.69,14.96,2006300.0],["2026-05-01",14.81,15.77,14.8,15.4,4382500.0],["2026-05-04",15.07,15.155,13.89,13.97,5933900.0],["2026-05-05",14.11,14.635,13.96,14.54,3380500.0],["2026-05-06",14.51,14.63,14.18,14.5,4019200.0],["2026-05-07",14.75,15.58,14.72,15.37,6492500.0],["2026-05-08",12.15,12.36,10.76,11.63,11615500.0],["2026-05-11",11.62,12.09,11.075,11.94,6466600.0],["2026-05-12",11.96,11.96,11.455,11.51,4439800.0],["2026-05-13",11.62,12.31,11.55,12.21,4976100.0],["2026-05-14",12.22,12.295,11.81,11.97,2621000.0],["2026-05-15",11.69,12.005,11.65,11.77,2765700.0],["2026-05-18",11.72,12.19,11.45,11.5,3975100.0],["2026-05-19",11.68,11.82,11.355,11.48,5260500.0],["2026-05-20",11.49,12.35,11.33,12.17,2787000.0],["2026-05-21",11.89,12.54,11.8,12.44,2161200.0],["2026-05-22",12.47,12.649,12.355,12.54,2227600.0],["2026-05-26",12.72,13.07,12.7,12.8,2410900.0],["2026-05-27",12.97,13.17,12.68,12.72,1639300.0],["2026-05-28",12.58,12.75,12.215,12.26,2886200.0],["2026-05-29",12.22,12.285,11.72,11.76,3129000.0],["2026-06-01",11.61,12.045,11.55,11.74,2034600.0],["2026-06-02",11.6,11.7,11.315,11.43,2063000.0],["2026-06-03",11.56,12.0,11.49,11.97,2278900.0],["2026-06-04",12.0,12.085,11.57,11.7,2714300.0],["2026-06-05",11.72,12.02,11.72,11.87,2189800.0],["2026-06-08",12.03,12.085,11.5,11.58,1814900.0],["2026-06-09",11.75,12.245,11.36,11.66,2198900.0],["2026-06-10",11.62,11.985,11.46,11.48,3067400.0],["2026-06-11",11.5,11.62,11.13,11.28,2660800.0],["2026-06-12",11.45,12.075,11.196,11.96,2804600.0],["2026-06-15",12.06,12.52,11.97,12.42,4040000.0],["2026-06-16",12.34,12.66,11.85,12.22,4319600.0],["2026-06-17",12.17,12.95,12.17,12.28,3530400.0],["2026-06-18",12.24,12.48,12.02,12.31,3651400.0],["2026-06-22",12.13,12.18,11.1,11.16,2385500.0],["2026-06-23",11.02,11.12,10.9,11.03,1974800.0],["2026-06-24",10.96,11.79,10.96,11.78,3713900.0],["2026-06-25",11.6,12.025,11.05,11.09,3797100.0],["2026-06-26",11.34,11.64,11.12,11.6,5627600.0],["2026-06-29",11.48,11.5,10.8,11.08,2579600.0],["2026-06-30",11.03,11.055,10.17,10.23,4112900.0],["2026-07-01",10.14,10.305,10.02,10.05,3156500.0],["2026-07-02",10.05,10.54,9.87,9.99,3450000.0],["2026-07-06",10.06,10.2086,9.82,9.88,2662918.126741],["2026-07-07",10.16,10.22,9.67,9.9,3523020.090671],["2026-07-08",9.8,10.32,9.65,10.27,5435524.623622],["2026-07-09",10.15,10.4,10.0203,10.33,2741158.171835],["2026-07-10",10.39,10.42,10.015,10.04,1871501.856366],["2026-07-13",10.22,10.34,9.975,10,2348899.450409],["2026-07-14",10.04,10.12,9.655,9.72,1901860.997759],["2026-07-15",9.75,10.1699,9.75,9.94,2577407.381772],["2026-07-16",10.06,10.35,9.875,10.32,3486994.789675],["2026-07-17",10.25,10.63,10.01,10.31,4265953.503482],["2026-07-20",10.18,10.34,9.99,10.26,1933539.244708],["2026-07-21",10.25,10.4,10.06,10.27,1219447.563503],["2026-07-22",10.29,10.31,9.7,9.92,2914398.164708],["2026-07-23",9.79,9.79,9.17,9.24,3303828.601796],["2026-07-24",9.41,9.63,9.2207,9.51,2080535.824356],["2026-07-27",9.57,10.01,9.57,9.93,2134907.679376],["2026-07-28",10.07,10.38,9.78,10.33,1883188.450151],["2026-07-29",10.5,10.92,10.31,10.56,3563185.263717],["2026-07-30",10.6,10.76,10.105,10.49,3441166.909776],["2026-07-31",10.57,10.755,10.43,10.7,5089094.571499],["2026-08-03",10.86,11.22,10.67,10.88,5114666.639442],["2026-08-04",10.42,11.285,10.41,10.85,4020906.203716],["2026-08-05",10.795,11.07,10.73,10.92,2106060.272059],["2026-08-06",10.86,11.25,10.78,11.24,4670619.427521],["2026-08-07",15.2,16.38,14.11,14.26,11253401.914253],["2026-08-10",14.39,14.9487,13.86,14.27,1995237.803355],["2026-08-11",14.38,14.59,13.5597,14.27,3369862.603516],["2026-08-12",14.3,14.62,13.935,14.42,2348951.27839],["2026-08-13",14.46,14.87,13.92,14.84,2845929.411061]]}