{"t":"RDW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-14",10.7,10.7,10.3,10.41,61000.0],["2021-01-15",10.5,10.59,10.15,10.18,69100.0],["2021-01-19",10.39,10.5,10.06,10.15,225200.0],["2021-01-20",10.25,10.3,10.16,10.21,81400.0],["2021-01-21",10.36,11.17,10.2,10.62,278200.0],["2021-01-22",10.65,10.8,10.58,10.58,301700.0],["2021-01-25",10.98,10.98,10.31,10.51,253300.0],["2021-01-26",10.52,10.7,10.4,10.45,169400.0],["2021-01-27",10.4,10.49,10.32,10.37,362800.0],["2021-01-28",10.35,10.88,10.34,10.66,226000.0],["2021-01-29",10.64,10.64,10.4,10.5,100100.0],["2021-02-01",10.61,10.66,10.36,10.5,188500.0],["2021-02-02",10.51,10.65,10.46,10.49,127600.0],["2021-02-03",10.5,10.6,10.4,10.45,181600.0],["2021-02-04",10.5,10.58,10.4,10.41,81100.0],["2021-02-05",10.73,11.4,10.63,11.25,472500.0],["2021-02-08",11.7,11.75,11.33,11.44,333400.0],["2021-02-09",11.4,11.46,11.21,11.22,93400.0],["2021-02-10",11.22,11.326,10.985,11.07,117900.0],["2021-02-11",11.09,11.22,10.78,10.85,110800.0],["2021-02-12",10.75,10.8,10.5,10.72,94400.0],["2021-02-16",10.89,10.96,10.81,10.85,45900.0],["2021-02-17",10.87,10.93,10.65,10.71,89600.0],["2021-02-18",10.71,10.89,10.61,10.76,105000.0],["2021-02-19",10.83,10.88,10.71,10.84,41700.0],["2021-02-22",10.9,10.91,10.72,10.85,39600.0],["2021-02-23",10.63,10.67,10.31,10.66,143200.0],["2021-02-24",10.73,10.8,10.55,10.75,59800.0],["2021-02-25",10.61,10.61,10.34,10.43,127900.0],["2021-02-26",10.33,10.56,10.24,10.42,204200.0],["2021-03-01",10.52,10.53,10.31,10.35,32400.0],["2021-03-02",10.36,10.42,9.85,10.0,138600.0],["2021-03-03",10.16,10.16,10.0,10.0,61900.0],["2021-03-04",9.94,10.15,9.8,9.91,140000.0],["2021-03-05",9.92,10.14,9.9,10.1,92500.0],["2021-03-08",10.005,10.084,9.82,10.02,97100.0],["2021-03-09",10.0,10.015,9.95,9.979,24000.0],["2021-03-10",10.0,10.14,9.995,10.11,99300.0],["2021-03-11",10.13,10.13,9.96,9.96,32400.0],["2021-03-12",9.98,10.03,9.95,10.03,26900.0],["2021-03-15",9.98,10.06,9.95,10.0,15600.0],["2021-03-16",9.96,10.0,9.94,9.965,60900.0],["2021-03-17",9.94,9.97,9.9,9.93,33000.0],["2021-03-18",9.93,9.963,9.91,9.92,11600.0],["2021-03-19",9.9,9.95,9.8,9.8,19000.0],["2021-03-22",9.9,9.97,9.82,9.84,23100.0],["2021-03-23",9.92,9.98,9.76,9.88,142100.0],["2021-03-24",9.88,9.919,9.85,9.87,62600.0],["2021-03-25",10.1,10.29,9.98,10.18,4514300.0],["2021-03-26",10.43,11.08,10.4,10.55,2878400.0],["2021-03-29",11.05,11.15,10.57,10.75,1407200.0],["2021-03-30",10.55,10.57,10.35,10.52,757300.0],["2021-03-31",10.65,10.85,10.45,10.49,536800.0],["2021-04-01",10.57,10.58,10.375,10.45,388000.0],["2021-04-05",10.51,10.6,10.31,10.37,483400.0],["2021-04-06",10.39,10.49,10.26,10.33,377900.0],["2021-04-07",10.32,11.39,10.32,10.45,1483900.0],["2021-04-08",10.6,10.8,10.58,10.64,408000.0],["2021-04-09",10.68,10.7,10.43,10.57,221500.0],["2021-04-12",10.5,10.6,10.39,10.45,153600.0],["2021-04-13",10.44,10.505,10.3,10.41,436700.0],["2021-04-14",10.41,10.467,10.23,10.28,270700.0],["2021-04-15",10.3,10.35,10.17,10.18,301200.0],["2021-04-16",10.24,10.28,10.12,10.22,360700.0],["2021-04-19",10.15,10.25,10.12,10.2,430100.0],["2021-04-20",10.29,10.29,10.115,10.15,325600.0],["2021-04-21",10.15,10.26,10.13,10.21,450700.0],["2021-04-22",10.23,10.23,10.1,10.1,263300.0],["2021-04-23",10.15,10.22,10.11,10.18,137400.0],["2021-04-26",10.22,10.274,10.15,10.19,134900.0],["2021-04-27",10.16,10.22,10.11,10.13,100000.0],["2021-04-28",10.12,10.19,10.1,10.17,155800.0],["2021-04-29",10.2,10.2,10.08,10.1,166500.0],["2021-04-30",10.08,10.12,10.08,10.12,117600.0],["2021-05-03",10.12,10.12,10.05,10.07,219400.0],["2021-05-04",10.05,10.12,10.04,10.09,245800.0],["2021-05-05",10.1,10.1,10.04,10.04,65100.0],["2021-05-06",10.02,10.132,10.02,10.09,135400.0],["2021-05-07",10.07,10.115,10.04,10.06,96000.0],["2021-05-10",10.06,10.1,10.02,10.05,191300.0],["2021-05-11",10.0,10.09,10.0,10.05,122400.0],["2021-05-12",10.01,10.061,10.01,10.02,72300.0],["2021-05-13",10.01,10.061,10.0,10.02,103000.0],["2021-05-14",10.0,10.05,10.0,10.04,84800.0],["2021-05-17",10.04,10.04,10.0,10.03,127300.0],["2021-05-18",10.05,10.08,10.01,10.05,60600.0],["2021-05-19",10.02,10.05,10.01,10.01,50000.0],["2021-05-20",10.04,10.04,10.01,10.03,76800.0],["2021-05-21",10.09,10.09,10.01,10.02,22400.0],["2021-05-24",10.06,10.075,10.01,10.05,85700.0],["2021-05-25",10.05,10.23,10.0,10.01,518600.0],["2021-05-26",10.04,10.045,10.02,10.03,157100.0],["2021-05-27",10.07,10.07,10.02,10.03,36100.0],["2021-05-28",10.05,10.08,10.02,10.04,93400.0],["2021-06-01",10.08,10.08,9.98,10.0,405400.0],["2021-06-02",10.0,10.07,10.0,10.03,100900.0],["2021-06-03",10.02,10.08,10.02,10.04,543100.0],["2021-06-04",10.07,10.07,10.01,10.03,50400.0],["2021-06-07",10.07,10.09,10.04,10.07,88400.0],["2021-06-08",10.09,10.28,10.06,10.24,638400.0],["2021-06-09",10.39,10.4,10.11,10.13,134900.0],["2021-06-10",10.18,10.24,10.13,10.2,84200.0],["2021-06-11",10.16,10.219,10.142,10.19,37700.0],["2021-06-14",10.32,10.325,10.07,10.16,156500.0],["2021-06-15",10.16,10.25,10.12,10.19,80800.0],["2021-06-16",10.14,10.19,10.07,10.12,172000.0],["2021-06-17",10.15,10.175,9.99,10.08,193100.0],["2021-06-18",10.04,10.08,10.04,10.05,70300.0],["2021-06-21",10.04,10.07,10.02,10.07,124700.0],["2021-06-22",10.05,10.06,10.02,10.03,91900.0],["2021-06-23",10.07,10.07,10.02,10.04,40300.0],["2021-06-24",10.07,10.08,10.0,10.03,116900.0],["2021-06-25",10.07,10.1,10.031,10.1,125500.0],["2021-06-28",10.1,10.19,10.093,10.16,193900.0],["2021-06-29",10.19,10.24,10.15,10.19,132300.0],["2021-06-30",10.19,10.44,10.19,10.31,558900.0],["2021-07-01",10.42,10.42,10.25,10.3,249900.0],["2021-07-02",10.4,10.7,10.4,10.53,547000.0],["2021-07-06",10.75,10.75,10.28,10.44,394100.0],["2021-07-07",10.52,10.73,10.4,10.52,283900.0],["2021-07-08",10.35,10.49,10.2,10.43,462400.0],["2021-07-09",10.42,10.8,10.36,10.46,579600.0],["2021-07-12",10.51,10.65,10.36,10.39,213400.0],["2021-07-13",10.41,10.44,10.1,10.25,333400.0],["2021-07-14",10.27,10.298,10.13,10.21,364800.0],["2021-07-15",10.21,10.24,10.1,10.14,241700.0],["2021-07-16",10.19,10.19,10.1,10.12,271500.0],["2021-07-19",10.07,10.09,10.02,10.08,343300.0],["2021-07-20",10.05,10.11,10.05,10.07,51500.0],["2021-07-21",10.08,10.14,10.05,10.14,74500.0],["2021-07-22",10.1,10.13,10.03,10.04,92900.0],["2021-07-23",10.03,10.07,10.02,10.06,107600.0],["2021-07-26",10.06,10.06,9.99,10.0,391700.0],["2021-07-27",9.99,10.02,9.99,10.01,400200.0],["2021-07-28",10.01,10.05,10.0,10.05,90600.0],["2021-07-29",10.05,10.07,10.0,10.07,312600.0],["2021-07-30",10.05,10.064,10.03,10.04,51800.0],["2021-08-02",10.04,10.04,10.02,10.04,42100.0],["2021-08-03",10.01,10.09,10.01,10.03,55300.0],["2021-08-04",10.02,10.05,10.012,10.04,74300.0],["2021-08-05",10.01,10.04,10.01,10.03,103500.0],["2021-08-06",10.02,10.07,10.02,10.03,44400.0],["2021-08-09",10.02,10.09,10.02,10.07,63000.0],["2021-08-10",10.03,10.08,10.03,10.07,89900.0],["2021-08-11",10.06,10.08,10.05,10.06,186200.0],["2021-08-12",10.1,10.11,10.08,10.09,804400.0],["2021-08-13",10.09,10.111,10.09,10.1,133100.0],["2021-08-16",10.12,10.12,10.1,10.1,996600.0],["2021-08-17",10.1,10.116,10.09,10.09,347700.0],["2021-08-18",10.1,10.11,10.08,10.08,104500.0],["2021-08-19",10.08,10.1,10.06,10.09,97700.0],["2021-08-20",10.07,10.08,10.06,10.06,208100.0],["2021-08-23",10.07,10.09,10.05,10.07,253900.0],["2021-08-24",10.1,10.1,10.06,10.08,133100.0],["2021-08-25",10.07,10.1,10.06,10.08,206500.0],["2021-08-26",10.1,10.11,10.06,10.09,429100.0],["2021-08-27",10.09,10.11,9.97,10.01,318000.0],["2021-08-30",10.09,10.095,9.91,9.98,379200.0],["2021-08-31",10.0,10.35,9.95,10.16,529300.0],["2021-09-01",10.18,10.74,10.0,10.03,606800.0],["2021-09-02",10.25,10.72,10.21,10.5,409500.0],["2021-09-03",10.7,12.96,10.7,12.24,1098200.0],["2021-09-07",12.26,12.49,11.55,11.77,790300.0],["2021-09-08",11.88,12.016,11.58,11.91,255700.0],["2021-09-09",11.83,13.34,11.7,12.85,1273300.0],["2021-09-10",12.5,13.115,11.64,11.64,874900.0],["2021-09-13",11.68,11.85,11.12,11.31,302900.0],["2021-09-14",11.3,11.608,10.66,10.67,455500.0],["2021-09-15",10.85,11.003,10.37,10.56,415000.0],["2021-09-16",10.66,11.21,10.66,11.07,384300.0],["2021-09-17",11.07,11.54,10.95,11.36,340900.0],["2021-09-20",11.13,11.57,11.0,11.36,417500.0],["2021-09-21",11.57,11.84,11.44,11.45,342000.0],["2021-09-22",11.46,11.71,11.07,11.29,331400.0],["2021-09-23",11.25,11.422,10.89,10.89,335100.0],["2021-09-24",10.7,10.876,10.39,10.48,351400.0],["2021-09-27",10.5,10.65,9.96,9.99,423000.0],["2021-09-28",10.1,10.44,9.95,10.05,623200.0],["2021-09-29",10.09,10.34,9.8,9.85,429200.0],["2021-09-30",9.86,10.0,9.57,9.63,379200.0],["2021-10-01",9.73,9.965,9.46,9.48,389200.0],["2021-10-04",9.41,9.686,8.99,9.03,405900.0],["2021-10-05",8.83,9.44,8.822,9.11,768200.0],["2021-10-06",8.92,9.17,8.78,8.8,275300.0],["2021-10-07",8.97,10.386,8.9,9.77,1647700.0],["2021-10-08",10.0,10.05,9.33,9.48,431400.0],["2021-10-11",9.41,9.53,9.03,9.25,476200.0],["2021-10-12",9.32,10.87,9.26,9.94,2252400.0],["2021-10-13",10.12,12.84,10.02,12.13,13281100.0],["2021-10-14",11.65,11.96,10.68,10.9,3761800.0],["2021-10-15",11.02,11.11,10.06,10.25,1764200.0],["2021-10-18",10.24,10.93,10.2,10.6,1265200.0],["2021-10-19",10.85,11.1,10.61,10.67,826400.0],["2021-10-20",10.84,11.34,10.49,10.9,895600.0],["2021-10-21",10.95,11.46,10.89,11.24,1207800.0],["2021-10-22",11.24,12.6,11.012,12.16,2020100.0],["2021-10-25",12.17,16.98,11.65,13.14,17385700.0],["2021-10-26",13.14,14.68,12.549,13.19,4403800.0],["2021-10-27",13.05,13.19,12.15,12.95,2369500.0],["2021-10-28",12.95,13.217,12.37,12.45,1410600.0],["2021-10-29",12.35,12.61,11.72,11.88,1211300.0],["2021-11-01",11.76,12.96,11.26,12.72,1644200.0],["2021-11-02",12.78,13.1,12.48,12.6,901200.0],["2021-11-03",12.6,13.45,12.44,13.01,1091500.0],["2021-11-04",13.29,13.79,12.9,12.99,746800.0],["2021-11-05",13.07,13.52,12.661,12.76,558400.0],["2021-11-08",12.92,13.13,12.06,12.23,788000.0],["2021-11-09",12.11,12.65,11.82,11.91,714900.0],["2021-11-10",11.09,11.15,9.928,9.99,3193400.0],["2021-11-11",10.31,11.43,10.3,10.88,1397400.0],["2021-11-12",10.91,11.58,10.91,11.25,635100.0],["2021-11-15",11.08,11.11,10.357,10.5,837600.0],["2021-11-16",10.33,12.15,9.76,10.32,5830900.0],["2021-11-17",10.17,10.32,9.94,10.0,938700.0],["2021-11-18",10.11,10.23,9.68,10.16,1026300.0],["2021-11-19",10.0,10.15,9.67,9.93,1052900.0],["2021-11-22",10.02,10.08,9.15,9.61,1156700.0],["2021-11-23",9.51,9.539,8.78,9.21,1698200.0],["2021-11-24",9.43,9.67,8.88,9.2,1227300.0],["2021-11-26",8.99,9.51,8.92,9.44,443700.0],["2021-11-29",9.55,9.63,8.92,9.1,799100.0],["2021-11-30",9.27,9.39,8.77,8.87,914400.0],["2021-12-01",9.0,9.01,8.05,8.11,1110900.0],["2021-12-02",8.17,8.428,7.54,8.06,2001300.0],["2021-12-03",8.1,8.14,7.26,7.71,1827900.0],["2021-12-06",7.61,7.7,6.96,7.39,1226300.0],["2021-12-07",7.69,8.09,7.55,7.99,1007800.0],["2021-12-08",7.91,8.15,7.71,7.82,542100.0],["2021-12-09",7.97,8.34,7.84,7.91,725900.0],["2021-12-10",8.0,8.078,7.72,7.87,390800.0],["2021-12-13",7.85,7.95,7.29,7.32,579100.0],["2021-12-14",7.17,7.4,6.995,7.28,595700.0],["2021-12-15",7.21,7.76,7.01,7.63,665000.0],["2021-12-16",7.77,7.89,7.166,7.3,512800.0],["2021-12-17",7.18,7.48,7.04,7.24,1131700.0],["2021-12-20",7.12,7.2,6.74,6.87,787000.0],["2021-12-21",6.95,7.204,6.91,7.05,469400.0],["2021-12-22",7.0,7.76,6.95,7.39,753500.0],["2021-12-23",7.4,7.63,7.23,7.34,452100.0],["2021-12-27",7.26,7.31,6.99,7.21,462700.0],["2021-12-28",7.08,7.134,6.6,6.82,1148400.0],["2021-12-29",6.8,6.86,6.44,6.73,738600.0],["2021-12-30",6.68,6.92,6.6,6.64,655800.0],["2021-12-31",6.53,6.79,6.53,6.75,496100.0],["2022-01-03",6.82,7.26,6.78,7.19,517500.0],["2022-01-04",7.32,7.41,6.76,6.86,456300.0],["2022-01-05",6.92,6.92,6.16,6.22,770500.0],["2022-01-06",6.2,6.3,5.735,6.13,588500.0],["2022-01-07",6.05,6.49,5.98,6.32,403500.0],["2022-01-10",6.15,6.15,5.59,5.91,735400.0],["2022-01-11",5.87,6.17,5.84,6.03,296900.0],["2022-01-12",6.1,6.23,5.76,6.08,322100.0],["2022-01-13",6.19,6.19,5.58,5.62,339300.0],["2022-01-14",5.5,6.03,5.47,5.95,709200.0],["2022-01-18",5.89,5.99,5.74,5.86,438000.0],["2022-01-19",5.9,5.9,5.58,5.75,402600.0],["2022-01-20",5.8,6.034,5.63,5.67,278100.0],["2022-01-21",5.59,5.6,5.22,5.29,654400.0],["2022-01-24",5.11,5.38,4.85,5.36,694400.0],["2022-01-25",5.29,5.5,5.17,5.4,240400.0],["2022-01-26",5.52,5.807,5.34,5.37,307100.0],["2022-01-27",5.38,5.65,5.035,5.08,361100.0],["2022-01-28",5.07,5.132,4.66,4.86,600100.0],["2022-01-31",4.85,5.42,4.83,5.37,403100.0],["2022-02-01",5.39,5.6,5.29,5.51,342600.0],["2022-02-02",5.6,5.6,5.21,5.29,158700.0],["2022-02-03",5.43,6.65,5.3,5.64,9692700.0],["2022-02-04",5.51,5.97,5.42,5.79,1106100.0],["2022-02-07",5.8,6.0,5.61,5.87,446000.0],["2022-02-08",5.82,6.142,5.71,5.95,454200.0],["2022-02-09",6.09,6.21,6.0,6.06,459100.0],["2022-02-10",5.96,6.54,5.93,6.28,527700.0],["2022-02-11",6.38,6.4,5.8,5.89,441100.0],["2022-02-14",5.81,5.97,5.56,5.56,231500.0],["2022-02-15",5.73,5.94,5.62,5.73,574100.0],["2022-02-16",5.66,5.86,5.54,5.7,289300.0],["2022-02-17",5.6,5.637,5.18,5.23,404100.0],["2022-02-18",5.18,5.34,5.1,5.12,293900.0],["2022-02-22",5.11,5.233,4.89,4.92,300300.0],["2022-02-23",5.0,5.109,4.67,4.67,265500.0],["2022-02-24",4.27,5.28,4.25,5.23,514100.0],["2022-02-25",5.27,5.6,5.075,5.46,603100.0],["2022-02-28",5.62,5.98,5.53,5.6,310800.0],["2022-03-01",5.6,5.69,5.36,5.41,113000.0],["2022-03-02",5.41,5.65,5.29,5.55,239500.0],["2022-03-03",5.6,5.64,5.4,5.49,161400.0],["2022-03-04",5.42,5.844,5.41,5.67,286300.0],["2022-03-07",5.77,5.919,5.32,5.34,207000.0],["2022-03-08",5.31,6.06,5.31,5.75,437600.0],["2022-03-09",5.82,6.352,5.74,6.22,266700.0],["2022-03-10",6.12,6.25,5.91,6.13,225700.0],["2022-03-11",6.16,6.16,5.84,5.97,189200.0],["2022-03-14",6.02,6.02,5.6,5.76,244900.0],["2022-03-15",5.71,6.18,5.6,6.13,202200.0],["2022-03-16",6.2,6.82,6.112,6.69,417800.0],["2022-03-17",6.58,7.07,6.58,6.98,326000.0],["2022-03-18",6.91,7.57,6.86,7.57,392300.0],["2022-03-21",7.25,7.87,7.25,7.74,808100.0],["2022-03-22",7.69,7.94,7.58,7.79,273600.0],["2022-03-23",7.73,8.1,7.56,7.98,419000.0],["2022-03-24",8.02,8.13,7.705,8.09,217800.0],["2022-03-25",8.04,8.19,7.62,7.82,359100.0],["2022-03-28",7.98,7.98,7.45,7.74,208900.0],["2022-03-29",7.55,8.29,7.55,8.18,459900.0],["2022-03-30",8.24,8.37,7.85,7.96,407800.0],["2022-03-31",8.42,8.78,8.39,8.48,920300.0],["2022-04-01",7.15,7.15,5.743,6.05,3255600.0],["2022-04-04",6.0,6.57,5.88,6.48,1004300.0],["2022-04-05",6.35,6.7,6.24,6.32,817700.0],["2022-04-06",6.19,6.37,5.91,6.35,396400.0],["2022-04-07",6.35,6.43,6.18,6.32,321800.0],["2022-04-08",6.25,6.44,6.13,6.3,198700.0],["2022-04-11",6.25,6.53,6.11,6.16,256300.0],["2022-04-12",6.27,6.55,5.99,6.03,294300.0],["2022-04-13",6.03,6.23,6.03,6.18,184500.0],["2022-04-14",6.13,6.29,5.88,5.92,237700.0],["2022-04-18",5.8,6.0,5.65,5.76,300200.0],["2022-04-19",5.73,6.3,5.73,6.2,252900.0],["2022-04-20",6.24,6.49,6.14,6.4,233500.0],["2022-04-21",6.42,6.62,6.0,6.11,290100.0],["2022-04-22",6.02,6.37,6.02,6.29,211100.0],["2022-04-25",6.11,6.47,6.05,6.17,287500.0],["2022-04-26",6.09,6.17,5.67,5.69,407100.0],["2022-04-27",5.61,5.88,5.61,5.73,212600.0],["2022-04-28",5.83,6.2,5.66,6.16,301400.0],["2022-04-29",6.12,6.39,5.96,6.02,332200.0],["2022-05-02",5.92,6.42,5.91,6.36,278100.0],["2022-05-03",6.44,6.52,6.18,6.45,222700.0],["2022-05-04",6.49,6.55,6.18,6.52,217900.0],["2022-05-05",6.45,6.45,6.07,6.24,132200.0],["2022-05-06",6.19,6.215,5.84,6.09,337600.0],["2022-05-09",5.94,6.02,5.45,5.51,289500.0],["2022-05-10",5.66,5.72,4.8,4.99,462800.0],["2022-05-11",4.88,4.88,3.9,3.93,790000.0],["2022-05-12",3.81,4.12,3.65,3.7,654400.0],["2022-05-13",3.95,4.035,3.76,3.76,609100.0],["2022-05-16",3.78,4.04,3.7,3.76,298900.0],["2022-05-17",3.84,4.34,3.84,4.26,359500.0],["2022-05-18",4.24,4.29,3.97,4.12,322900.0],["2022-05-19",4.04,4.45,3.97,3.99,424600.0],["2022-05-20",4.06,4.09,3.75,4.01,639500.0],["2022-05-23",4.13,4.13,3.7,3.75,464400.0],["2022-05-24",3.71,3.725,3.36,3.56,270400.0],["2022-05-25",3.5,3.87,3.5,3.8,212000.0],["2022-05-26",3.76,4.04,3.76,4.02,205800.0],["2022-05-27",4.03,4.24,3.96,4.15,307300.0],["2022-05-31",4.16,4.37,4.06,4.36,263300.0],["2022-06-01",4.42,4.6,4.245,4.31,255600.0],["2022-06-02",4.26,4.63,4.26,4.46,240300.0],["2022-06-03",4.4,4.54,4.17,4.54,197400.0],["2022-06-06",4.64,4.69,4.18,4.3,248700.0],["2022-06-07",4.29,4.35,3.98,4.31,344800.0],["2022-06-08",4.31,4.405,4.17,4.22,194400.0],["2022-06-09",4.19,4.22,3.94,4.01,291500.0],["2022-06-10",3.95,3.99,3.78,3.84,182500.0],["2022-06-13",3.88,3.88,3.555,3.61,301700.0],["2022-06-14",3.62,3.63,3.44,3.52,199200.0],["2022-06-15",3.68,3.82,3.6,3.79,233700.0],["2022-06-16",3.66,3.81,3.515,3.81,338400.0],["2022-06-17",3.83,3.98,3.79,3.9,314500.0],["2022-06-21",3.91,3.97,3.6,3.68,428600.0],["2022-06-22",3.53,3.68,3.46,3.54,309000.0],["2022-06-23",3.54,3.62,3.27,3.32,416800.0],["2022-06-24",3.33,3.452,3.16,3.17,2368200.0],["2022-06-27",3.19,3.28,2.99,3.16,296100.0],["2022-06-28",3.17,3.26,3.0,3.01,210100.0],["2022-06-29",3.0,3.03,2.82,2.93,353900.0],["2022-06-30",2.91,3.067,2.78,3.04,214100.0],["2022-07-01",3.05,3.145,2.98,3.13,95000.0],["2022-07-05",3.12,3.34,2.95,3.34,222300.0],["2022-07-06",3.28,3.39,3.12,3.12,131100.0],["2022-07-07",3.18,3.33,3.18,3.31,171100.0],["2022-07-08",3.29,3.428,3.28,3.33,100600.0],["2022-07-11",3.29,3.35,3.13,3.16,95200.0],["2022-07-12",3.18,3.32,3.11,3.21,131500.0],["2022-07-13",3.13,3.27,3.12,3.19,84300.0],["2022-07-14",3.19,3.21,3.05,3.15,143800.0],["2022-07-15",3.19,3.25,3.09,3.25,104700.0],["2022-07-18",3.33,3.72,3.26,3.3,146200.0],["2022-07-19",3.32,3.56,3.24,3.3,157600.0],["2022-07-20",3.27,3.56,3.27,3.56,105500.0],["2022-07-21",3.61,3.61,3.45,3.56,96700.0],["2022-07-22",3.59,3.6,3.2,3.28,136300.0],["2022-07-25",3.24,3.33,3.205,3.25,123300.0],["2022-07-26",3.18,3.3,3.09,3.15,112500.0],["2022-07-27",3.18,3.4,3.15,3.33,103900.0],["2022-07-28",3.41,3.47,3.17,3.36,114500.0],["2022-07-29",3.43,3.43,3.21,3.3,103800.0],["2022-08-01",3.32,3.4,3.21,3.4,118600.0],["2022-08-02",3.38,3.64,3.355,3.5,91200.0],["2022-08-03",3.45,3.63,3.4,3.5,120500.0],["2022-08-04",3.52,3.57,3.44,3.53,84700.0],["2022-08-05",3.5,3.58,3.35,3.44,134300.0],["2022-08-08",3.39,3.591,3.32,3.36,113600.0],["2022-08-09",3.33,3.36,3.19,3.31,64700.0],["2022-08-10",3.48,3.58,3.08,3.43,236300.0],["2022-08-11",3.38,3.98,3.33,3.86,355400.0],["2022-08-12",3.9,3.96,3.7,3.95,145000.0],["2022-08-15",3.91,3.98,3.55,3.58,222900.0],["2022-08-16",3.58,3.67,3.43,3.46,191200.0],["2022-08-17",3.39,3.48,3.16,3.18,131000.0],["2022-08-18",3.22,3.28,3.0,3.01,252000.0],["2022-08-19",2.98,2.98,2.8,2.92,274500.0],["2022-08-22",2.87,2.9,2.72,2.8,281800.0],["2022-08-23",2.8,2.98,2.8,2.94,131600.0],["2022-08-24",2.91,2.98,2.84,2.94,111700.0],["2022-08-25",2.96,3.0,2.86,2.97,103900.0],["2022-08-26",2.99,2.99,2.79,2.91,171400.0],["2022-08-29",2.88,2.96,2.69,2.75,245300.0],["2022-08-30",2.76,2.83,2.72,2.79,160600.0],["2022-08-31",2.78,2.829,2.76,2.76,58900.0],["2022-09-01",2.77,2.85,2.69,2.79,185200.0],["2022-09-02",2.79,2.969,2.701,2.84,224800.0],["2022-09-06",2.85,2.9,2.65,2.72,135700.0],["2022-09-07",2.68,2.89,2.68,2.86,132300.0],["2022-09-08",2.84,3.04,2.8,3.01,143700.0],["2022-09-09",3.01,3.16,3.0,3.1,275800.0],["2022-09-12",3.14,3.23,3.03,3.2,159200.0],["2022-09-13",3.19,3.19,2.93,2.99,240200.0],["2022-09-14",3.01,3.07,2.81,3.01,153800.0],["2022-09-15",3.0,3.1,2.95,2.98,109900.0],["2022-09-16",2.91,2.914,2.65,2.67,413900.0],["2022-09-19",2.71,2.8,2.69,2.77,97800.0],["2022-09-20",2.73,2.75,2.61,2.68,275300.0],["2022-09-21",2.71,2.769,2.65,2.68,117900.0],["2022-09-22",2.7,2.7,2.61,2.64,95500.0],["2022-09-23",2.6,2.637,2.34,2.4,410000.0],["2022-09-26",2.35,2.58,2.35,2.52,138200.0],["2022-09-27",2.51,2.62,2.445,2.5,131900.0],["2022-09-28",2.51,2.58,2.47,2.5,128700.0],["2022-09-29",2.47,2.47,2.29,2.34,237400.0],["2022-09-30",2.31,2.5,2.31,2.38,59600.0],["2022-10-03",2.45,2.55,2.32,2.49,711800.0],["2022-10-04",2.5,2.83,2.5,2.82,236600.0],["2022-10-05",2.76,2.78,2.649,2.76,117100.0],["2022-10-06",2.8,2.95,2.73,2.81,120400.0],["2022-10-07",2.78,2.81,2.62,2.67,94500.0],["2022-10-10",2.68,2.78,2.61,2.76,66700.0],["2022-10-11",2.76,2.77,2.6,2.63,77600.0],["2022-10-12",2.62,2.63,2.44,2.48,96800.0],["2022-10-13",2.45,2.62,2.43,2.49,111800.0],["2022-10-14",2.48,2.54,2.375,2.4,47000.0],["2022-10-17",2.5,2.58,2.469,2.51,113700.0],["2022-10-18",2.54,2.615,2.39,2.41,95300.0],["2022-10-19",2.38,2.39,2.32,2.38,70500.0],["2022-10-20",2.42,2.42,2.26,2.29,261000.0],["2022-10-21",2.33,2.333,2.15,2.28,138600.0],["2022-10-24",2.3,2.32,2.18,2.24,93500.0],["2022-10-25",2.25,2.43,2.25,2.39,84200.0],["2022-10-26",2.45,2.45,2.3,2.32,74600.0],["2022-10-27",2.32,2.455,2.31,2.38,98000.0],["2022-10-28",2.4,2.65,2.35,2.61,153300.0],["2022-10-31",2.61,2.81,2.55,2.74,155400.0],["2022-11-01",2.81,2.82,2.61,2.69,117000.0],["2022-11-02",2.71,2.94,2.63,2.66,152400.0],["2022-11-03",2.62,2.78,2.61,2.65,51100.0],["2022-11-04",2.76,2.78,2.6,2.65,73300.0],["2022-11-07",2.7,2.83,2.67,2.81,95500.0],["2022-11-08",2.86,2.9,2.617,2.62,111200.0],["2022-11-09",2.59,2.72,2.265,2.28,445500.0],["2022-11-10",2.38,2.43,2.32,2.4,185100.0],["2022-11-11",2.41,2.5,2.36,2.46,261700.0],["2022-11-14",2.38,2.58,2.34,2.5,202100.0],["2022-11-15",2.52,2.64,2.52,2.6,104000.0],["2022-11-16",2.64,2.64,2.551,2.59,90700.0],["2022-11-17",2.53,2.61,2.4,2.43,82400.0],["2022-11-18",2.5,2.5,2.3,2.38,94300.0],["2022-11-21",2.35,2.39,2.17,2.22,197900.0],["2022-11-22",2.27,2.27,2.11,2.22,192600.0],["2022-11-23",2.22,2.29,2.15,2.21,82700.0],["2022-11-25",2.24,2.28,2.16,2.25,54000.0],["2022-11-28",2.2,2.23,2.15,2.16,61300.0],["2022-11-29",2.19,2.19,2.08,2.11,116600.0],["2022-11-30",2.12,2.14,1.97,2.12,208100.0],["2022-12-01",2.12,2.12,2.0,2.03,126500.0],["2022-12-02",2.02,2.06,2.0,2.04,99500.0],["2022-12-05",2.03,2.039,2.01,2.01,117500.0],["2022-12-06",2.06,2.1,1.85,1.98,174000.0],["2022-12-07",1.99,2.04,1.94,1.97,201300.0],["2022-12-08",2.01,2.04,1.95,2.0,84000.0],["2022-12-09",1.99,2.12,1.98,2.05,117700.0],["2022-12-12",2.1,2.11,1.98,2.02,99000.0],["2022-12-13",2.13,2.13,1.98,2.02,139100.0],["2022-12-14",2.05,2.17,1.95,1.96,130200.0],["2022-12-15",1.93,2.05,1.93,2.05,121200.0],["2022-12-16",2.04,2.1,1.98,2.08,282200.0],["2022-12-19",2.08,2.1,1.952,2.0,167500.0],["2022-12-20",1.99,2.036,1.935,1.95,84800.0],["2022-12-21",1.96,2.02,1.94,1.99,85200.0],["2022-12-22",2.0,2.0,1.947,1.96,75300.0],["2022-12-23",1.99,1.99,1.91,1.92,124700.0],["2022-12-27",1.92,1.92,1.8,1.81,179300.0],["2022-12-28",1.8,1.84,1.67,1.68,239400.0],["2022-12-29",1.8,1.84,1.7,1.84,156400.0],["2022-12-30",1.78,2.04,1.76,1.98,275100.0],["2023-01-03",2.0,2.14,1.92,2.13,190900.0],["2023-01-04",2.15,2.2,2.02,2.18,116500.0],["2023-01-05",2.15,2.18,2.06,2.13,67100.0],["2023-01-06",2.13,2.18,2.06,2.09,77200.0],["2023-01-09",2.12,2.16,2.08,2.1,53900.0],["2023-01-10",2.08,2.198,2.05,2.12,60900.0],["2023-01-11",2.16,2.29,2.12,2.26,120000.0],["2023-01-12",2.26,2.78,2.26,2.71,530900.0],["2023-01-13",2.76,2.97,2.61,2.65,331500.0],["2023-01-17",2.67,2.75,2.59,2.7,105800.0],["2023-01-18",2.72,2.791,2.453,2.48,93500.0],["2023-01-19",2.47,2.51,2.43,2.47,71900.0],["2023-01-20",2.53,2.6,2.46,2.59,67700.0],["2023-01-23",2.58,2.644,2.47,2.49,82800.0],["2023-01-24",2.44,2.52,2.44,2.45,49800.0],["2023-01-25",2.43,2.44,2.33,2.42,67300.0],["2023-01-26",2.44,2.508,2.325,2.39,72800.0],["2023-01-27",2.37,2.72,2.37,2.63,154100.0],["2023-01-30",2.65,2.75,2.49,2.5,102100.0],["2023-01-31",2.51,2.63,2.51,2.56,77500.0],["2023-02-01",2.56,2.65,2.5,2.6,86500.0],["2023-02-02",2.67,2.74,2.581,2.65,83700.0],["2023-02-03",2.61,2.83,2.61,2.69,138600.0],["2023-02-06",2.72,2.72,2.54,2.56,88000.0],["2023-02-07",2.5,2.655,2.45,2.54,258100.0],["2023-02-08",2.53,2.74,2.5,2.7,71500.0],["2023-02-09",2.79,2.82,2.52,2.53,130800.0],["2023-02-10",2.56,2.6,2.46,2.59,76100.0],["2023-02-13",2.6,2.65,2.51,2.64,56500.0],["2023-02-14",2.6,2.684,2.48,2.54,83500.0],["2023-02-15",2.53,4.1,2.51,3.78,17499700.0],["2023-02-16",3.99,4.22,3.51,3.87,5293100.0],["2023-02-17",3.96,4.17,3.82,3.95,2317000.0],["2023-02-21",4.12,4.58,3.78,3.92,1437000.0],["2023-02-22",3.92,4.24,3.78,3.9,1172300.0],["2023-02-23",4.04,4.043,3.62,3.81,442000.0],["2023-02-24",3.73,3.78,3.41,3.46,645700.0],["2023-02-27",3.48,3.95,3.48,3.89,419700.0],["2023-02-28",3.9,3.97,3.65,3.88,260100.0],["2023-03-01",3.9,3.978,3.53,3.6,349200.0],["2023-03-02",3.59,3.82,3.5,3.76,170600.0],["2023-03-03",3.77,3.88,3.67,3.71,167800.0],["2023-03-06",3.7,3.85,3.683,3.77,172500.0],["2023-03-07",3.71,4.09,3.642,3.77,375100.0],["2023-03-08",3.78,3.99,3.74,3.94,302700.0],["2023-03-09",3.95,4.056,3.65,3.66,260900.0],["2023-03-10",3.63,3.63,3.33,3.34,349600.0],["2023-03-13",3.25,3.55,3.172,3.38,315800.0],["2023-03-14",3.47,3.56,3.39,3.55,205200.0],["2023-03-15",3.4,3.481,3.2,3.29,236800.0],["2023-03-16",3.23,3.31,3.16,3.21,245700.0],["2023-03-17",3.16,3.3,3.05,3.08,283200.0],["2023-03-20",3.09,3.17,2.98,3.0,269400.0],["2023-03-21",3.05,3.05,2.83,3.01,343200.0],["2023-03-22",3.01,3.04,2.86,2.87,219300.0],["2023-03-23",2.98,3.12,2.94,2.97,468200.0],["2023-03-24",2.93,2.95,2.65,2.77,405500.0],["2023-03-27",2.77,2.84,2.66,2.73,264900.0],["2023-03-28",2.71,2.76,2.575,2.65,264700.0],["2023-03-29",2.72,2.75,2.53,2.59,500100.0],["2023-03-30",2.57,2.77,2.54,2.74,430200.0],["2023-03-31",2.77,3.1,2.77,3.03,462300.0],["2023-04-03",3.05,3.08,2.85,2.99,221400.0],["2023-04-04",3.0,3.0,2.84,2.85,159400.0],["2023-04-05",2.8,2.84,2.71,2.73,137400.0],["2023-04-06",2.73,2.827,2.7,2.81,98800.0],["2023-04-10",2.78,2.88,2.755,2.87,142700.0],["2023-04-11",2.86,2.91,2.83,2.85,98100.0],["2023-04-12",2.83,2.91,2.71,2.72,153700.0],["2023-04-13",2.72,2.85,2.66,2.77,189200.0],["2023-04-14",2.75,2.92,2.74,2.87,159400.0],["2023-04-17",2.84,3.05,2.79,2.97,213700.0],["2023-04-18",2.98,2.99,2.82,2.94,177700.0],["2023-04-19",2.91,3.1,2.87,3.01,200700.0],["2023-04-20",2.96,3.02,2.893,2.99,113700.0],["2023-04-21",3.04,3.08,2.93,3.0,202700.0],["2023-04-24",2.99,3.089,2.94,3.06,139600.0],["2023-04-25",3.02,3.06,2.882,2.94,272500.0],["2023-04-26",2.93,2.96,2.84,2.87,101100.0],["2023-04-27",2.87,2.99,2.82,2.98,120800.0],["2023-04-28",2.99,3.24,2.905,3.23,244800.0],["2023-05-01",3.25,3.3,2.9,3.02,296700.0],["2023-05-02",3.0,3.0,2.89,2.93,116800.0],["2023-05-03",2.92,2.92,2.76,2.78,180900.0],["2023-05-04",2.8,2.8,2.61,2.74,176100.0],["2023-05-05",2.81,2.95,2.73,2.92,147900.0],["2023-05-08",3.01,3.08,2.9,3.07,97000.0],["2023-05-09",3.1,3.1,2.937,3.05,70300.0],["2023-05-10",3.09,3.12,2.92,3.03,214400.0],["2023-05-11",3.02,3.14,2.835,2.88,160800.0],["2023-05-12",2.86,3.03,2.66,2.73,925000.0],["2023-05-15",2.7,2.76,2.59,2.62,254900.0],["2023-05-16",2.66,2.66,2.56,2.59,176200.0],["2023-05-17",2.6,2.73,2.57,2.69,166700.0],["2023-05-18",2.69,2.79,2.67,2.74,149400.0],["2023-05-19",2.76,2.76,2.56,2.6,205700.0],["2023-05-22",2.58,2.68,2.45,2.66,275000.0],["2023-05-23",2.64,2.73,2.5,2.58,265400.0],["2023-05-24",2.56,2.59,2.47,2.51,172200.0],["2023-05-25",2.55,2.565,2.38,2.43,158600.0],["2023-05-26",2.42,2.486,2.38,2.41,144500.0],["2023-05-30",2.45,2.49,2.43,2.43,183000.0],["2023-05-31",2.45,2.49,2.37,2.44,97500.0],["2023-06-01",2.45,2.49,2.39,2.45,105700.0],["2023-06-02",2.5,2.62,2.35,2.48,615700.0],["2023-06-05",2.46,2.46,2.38,2.46,189300.0],["2023-06-06",2.44,2.55,2.4,2.54,193800.0],["2023-06-07",2.56,2.56,2.4,2.45,255800.0],["2023-06-08",2.47,2.59,2.44,2.53,175000.0],["2023-06-09",2.53,2.58,2.46,2.5,184900.0],["2023-06-12",2.46,2.52,2.45,2.5,192700.0],["2023-06-13",2.5,2.61,2.5,2.6,134400.0],["2023-06-14",2.59,2.69,2.525,2.59,126900.0],["2023-06-15",2.58,2.74,2.54,2.68,170300.0],["2023-06-16",2.75,2.84,2.65,2.82,349600.0],["2023-06-20",2.77,2.77,2.62,2.71,166000.0],["2023-06-21",2.7,2.75,2.53,2.56,165000.0],["2023-06-22",2.54,2.54,2.39,2.46,250600.0],["2023-06-23",2.41,2.65,2.4,2.59,1388100.0],["2023-06-26",2.6,2.66,2.47,2.51,181600.0],["2023-06-27",2.6,2.62,2.47,2.57,181500.0],["2023-06-28",2.51,2.56,2.41,2.54,217200.0],["2023-06-29",2.54,2.65,2.51,2.61,148700.0],["2023-06-30",2.63,2.641,2.54,2.55,124900.0],["2023-07-03",2.58,2.64,2.49,2.63,182400.0],["2023-07-05",2.57,2.59,2.5,2.55,139400.0],["2023-07-06",2.6,2.6,2.46,2.46,178500.0],["2023-07-07",2.49,2.57,2.42,2.52,136000.0],["2023-07-10",2.52,2.71,2.52,2.69,141500.0],["2023-07-11",2.72,2.94,2.71,2.87,226900.0],["2023-07-12",2.96,3.085,2.83,3.06,268800.0],["2023-07-13",3.05,3.1,2.99,3.06,122600.0],["2023-07-14",3.06,3.5,3.059,3.38,453900.0],["2023-07-17",3.36,3.6,3.3,3.54,308300.0],["2023-07-18",3.68,3.96,3.585,3.77,503700.0],["2023-07-19",3.84,3.97,3.72,3.76,284900.0],["2023-07-20",3.76,3.76,3.48,3.65,277200.0],["2023-07-21",3.68,3.74,3.4,3.5,234600.0],["2023-07-24",3.38,3.45,3.32,3.34,188600.0],["2023-07-25",3.3,3.52,3.242,3.36,679300.0],["2023-07-26",3.35,3.41,3.13,3.27,236900.0],["2023-07-27",3.29,3.3,3.22,3.22,173300.0],["2023-07-28",3.28,3.5,3.23,3.44,192400.0],["2023-07-31",3.46,3.79,3.43,3.64,257000.0],["2023-08-01",3.61,3.69,3.51,3.65,145200.0],["2023-08-02",3.55,3.63,3.51,3.53,135400.0],["2023-08-03",3.53,3.61,3.34,3.42,246100.0],["2023-08-04",3.39,3.52,3.368,3.39,107000.0],["2023-08-07",3.65,3.65,3.36,3.43,206100.0],["2023-08-08",3.4,3.53,3.305,3.42,180800.0],["2023-08-09",3.45,3.5,3.26,3.39,111200.0],["2023-08-10",3.41,3.55,3.41,3.54,139700.0],["2023-08-11",3.53,3.6,3.44,3.56,124700.0],["2023-08-14",3.48,3.5,3.29,3.31,161900.0],["2023-08-15",3.28,3.378,3.07,3.09,261000.0],["2023-08-16",3.06,3.23,2.96,2.98,313800.0],["2023-08-17",2.99,3.17,2.93,3.11,163800.0],["2023-08-18",3.06,3.21,3.01,3.2,111700.0],["2023-08-21",3.2,3.31,3.175,3.27,139900.0],["2023-08-22",3.27,3.27,3.06,3.09,209200.0],["2023-08-23",3.12,3.3,3.09,3.27,122600.0],["2023-08-24",3.26,3.28,3.06,3.06,74000.0],["2023-08-25",3.09,3.16,2.91,3.07,95900.0],["2023-08-28",3.09,3.29,3.085,3.24,82900.0],["2023-08-29",3.24,3.4,3.22,3.24,117500.0],["2023-08-30",3.23,3.36,3.21,3.26,100100.0],["2023-08-31",3.27,3.34,3.21,3.22,62900.0],["2023-09-01",3.27,3.41,3.27,3.32,67700.0],["2023-09-05",3.34,3.375,3.21,3.23,81100.0],["2023-09-06",3.24,3.31,3.19,3.24,55700.0],["2023-09-07",3.19,3.27,3.08,3.23,65100.0],["2023-09-08",3.2,3.28,3.08,3.1,56200.0],["2023-09-11",3.11,3.24,3.11,3.21,67400.0],["2023-09-12",3.15,3.23,3.1,3.11,97100.0],["2023-09-13",3.18,3.626,3.03,3.4,727200.0],["2023-09-14",3.46,4.24,3.42,4.12,1070600.0],["2023-09-15",4.12,4.27,3.3,3.3,1022800.0],["2023-09-18",3.4,3.7,3.32,3.35,702900.0],["2023-09-19",3.35,3.56,3.26,3.26,426400.0],["2023-09-20",3.31,3.39,3.15,3.18,155000.0],["2023-09-21",3.16,3.21,2.95,2.96,400600.0],["2023-09-22",2.96,3.08,2.9,2.94,123800.0],["2023-09-25",2.86,2.918,2.64,2.75,370700.0],["2023-09-26",2.71,2.93,2.71,2.89,150500.0],["2023-09-27",2.93,3.05,2.84,2.87,133900.0],["2023-09-28",2.9,2.95,2.82,2.87,100500.0],["2023-09-29",2.91,2.921,2.79,2.89,145800.0],["2023-10-02",2.94,2.96,2.795,2.85,156400.0],["2023-10-03",2.9,2.9,2.67,2.75,161700.0],["2023-10-04",2.71,2.82,2.65,2.81,115800.0],["2023-10-05",2.78,2.93,2.734,2.87,65000.0],["2023-10-06",2.82,2.89,2.74,2.87,213400.0],["2023-10-09",2.84,2.86,2.75,2.78,133300.0],["2023-10-10",2.79,2.98,2.76,2.83,145500.0],["2023-10-11",2.83,2.869,2.682,2.8,145700.0],["2023-10-12",2.79,2.84,2.64,2.65,125900.0],["2023-10-13",2.65,2.694,2.58,2.66,117600.0],["2023-10-16",2.74,2.82,2.7,2.79,105000.0],["2023-10-17",2.75,2.96,2.75,2.86,186200.0],["2023-10-18",2.81,2.81,2.74,2.75,84500.0],["2023-10-19",2.69,2.75,2.61,2.66,148100.0],["2023-10-20",2.64,2.71,2.61,2.62,86700.0],["2023-10-23",2.61,2.73,2.55,2.66,150100.0],["2023-10-24",2.68,2.725,2.64,2.7,52000.0],["2023-10-25",2.66,2.75,2.62,2.7,95200.0],["2023-10-26",2.7,2.87,2.61,2.64,287600.0],["2023-10-27",2.69,2.72,2.6,2.62,61000.0],["2023-10-30",2.64,2.74,2.61,2.66,70700.0],["2023-10-31",2.71,2.71,2.61,2.68,50600.0],["2023-11-01",2.68,2.798,2.65,2.74,74300.0],["2023-11-02",2.83,2.889,2.76,2.8,112500.0],["2023-11-03",2.87,2.98,2.824,2.91,155200.0],["2023-11-06",2.93,3.03,2.81,2.85,148900.0],["2023-11-07",2.9,2.9,2.62,2.64,176000.0],["2023-11-08",2.65,2.73,2.465,2.49,210400.0],["2023-11-09",2.5,2.6,2.37,2.5,341500.0],["2023-11-10",2.5,2.56,2.42,2.44,173100.0],["2023-11-13",2.44,2.49,2.35,2.46,186100.0],["2023-11-14",2.55,2.55,2.45,2.54,343100.0],["2023-11-15",2.54,2.73,2.53,2.58,342200.0],["2023-11-16",2.55,2.58,2.42,2.47,209000.0],["2023-11-17",2.49,2.53,2.41,2.48,154900.0],["2023-11-20",2.5,2.54,2.43,2.5,103600.0],["2023-11-21",2.5,2.5,2.43,2.49,231900.0],["2023-11-22",2.57,2.58,2.43,2.52,120900.0],["2023-11-24",2.49,2.58,2.49,2.54,70400.0],["2023-11-27",2.52,2.61,2.5,2.56,148400.0],["2023-11-28",2.58,2.66,2.54,2.59,101100.0],["2023-11-29",2.6,2.68,2.55,2.57,99500.0],["2023-11-30",2.6,2.61,2.52,2.56,89500.0],["2023-12-01",2.55,2.69,2.49,2.67,113200.0],["2023-12-04",2.7,2.73,2.61,2.67,146700.0],["2023-12-05",2.66,2.89,2.637,2.78,464600.0],["2023-12-06",2.75,2.84,2.72,2.76,105100.0],["2023-12-07",2.77,2.92,2.74,2.88,120400.0],["2023-12-08",2.88,3.03,2.806,2.99,236300.0],["2023-12-11",3.05,3.05,2.81,2.92,121300.0],["2023-12-12",2.98,2.98,2.74,2.83,115100.0],["2023-12-13",2.82,2.94,2.7,2.89,94100.0],["2023-12-14",2.95,3.08,2.9,3.02,200600.0],["2023-12-15",2.97,3.02,2.695,2.76,187800.0],["2023-12-18",2.76,2.94,2.74,2.8,138000.0],["2023-12-19",2.79,2.98,2.79,2.95,114800.0],["2023-12-20",3.02,3.29,2.96,3.02,231300.0],["2023-12-21",3.09,3.09,2.91,2.98,94900.0],["2023-12-22",2.97,3.09,2.92,2.94,99300.0],["2023-12-26",2.97,3.07,2.82,3.01,98000.0],["2023-12-27",2.94,3.07,2.87,2.96,238800.0],["2023-12-28",2.95,3.065,2.89,2.91,134500.0],["2023-12-29",2.95,2.95,2.73,2.85,228100.0],["2024-01-02",2.9,2.97,2.8,2.96,125700.0],["2024-01-03",2.92,3.25,2.87,3.05,266400.0],["2024-01-04",3.05,3.1,2.97,3.0,113400.0],["2024-01-05",2.95,3.02,2.87,2.95,185400.0],["2024-01-08",2.92,3.09,2.86,3.02,126900.0],["2024-01-09",3.03,3.11,2.95,3.02,124900.0],["2024-01-10",3.02,3.15,2.99,3.09,91800.0],["2024-01-11",3.08,3.09,2.9,2.91,112000.0],["2024-01-12",2.93,3.04,2.87,2.89,77800.0],["2024-01-16",2.86,2.92,2.76,2.78,223100.0],["2024-01-17",2.75,2.8,2.68,2.71,132900.0],["2024-01-18",2.76,2.82,2.7,2.73,125000.0],["2024-01-19",2.75,2.85,2.695,2.74,69800.0],["2024-01-22",2.81,3.0,2.81,2.93,393800.0],["2024-01-23",2.99,3.04,2.86,2.93,108100.0],["2024-01-24",2.99,2.99,2.8,2.82,123500.0],["2024-01-25",2.89,3.03,2.8,2.91,368200.0],["2024-01-26",2.92,2.99,2.85,2.86,100000.0],["2024-01-29",2.86,2.91,2.83,2.86,75800.0],["2024-01-30",2.86,2.89,2.76,2.82,115700.0],["2024-01-31",2.8,3.06,2.77,2.9,198600.0],["2024-02-01",2.9,3.03,2.85,2.92,156500.0],["2024-02-02",2.97,3.02,2.88,2.95,183400.0],["2024-02-05",2.89,2.97,2.87,2.87,105200.0],["2024-02-06",2.87,3.15,2.87,3.04,466800.0],["2024-02-07",3.08,3.08,2.91,2.96,342100.0],["2024-02-08",2.96,3.12,2.91,3.03,334100.0],["2024-02-09",3.05,3.09,2.93,3.04,87000.0],["2024-02-12",3.01,3.19,3.01,3.1,340600.0],["2024-02-13",3.04,3.12,2.9,2.96,286400.0],["2024-02-14",3.01,3.055,2.95,3.01,128300.0],["2024-02-15",3.03,3.1,2.97,2.99,140900.0],["2024-02-16",3.0,3.08,2.94,2.99,144600.0],["2024-02-20",2.95,3.0,2.9,2.94,165400.0],["2024-02-21",2.92,3.0,2.89,2.94,294400.0],["2024-02-22",2.95,2.99,2.89,2.9,225800.0],["2024-02-23",2.91,3.12,2.89,3.04,371600.0],["2024-02-26",3.02,3.24,3.02,3.21,212700.0],["2024-02-27",3.25,3.45,3.21,3.43,280200.0],["2024-02-28",3.42,3.47,3.25,3.36,166100.0],["2024-02-29",3.4,3.42,3.23,3.23,127200.0],["2024-03-01",3.23,3.3,3.04,3.09,214900.0],["2024-03-04",3.05,3.07,2.91,3.04,234000.0],["2024-03-05",3.05,3.1,2.94,3.04,216200.0],["2024-03-06",3.03,3.17,3.03,3.17,112400.0],["2024-03-07",3.19,3.19,3.02,3.06,102200.0],["2024-03-08",3.06,3.16,2.98,3.0,169700.0],["2024-03-11",3.0,3.15,3.0,3.11,179700.0],["2024-03-12",3.04,3.2,3.01,3.17,141800.0],["2024-03-13",3.15,3.36,3.15,3.32,197700.0],["2024-03-14",3.39,3.39,3.18,3.2,145400.0],["2024-03-15",3.18,3.37,3.17,3.35,290100.0],["2024-03-18",3.38,3.74,3.35,3.51,654300.0],["2024-03-19",3.47,3.89,3.47,3.83,455200.0],["2024-03-20",3.81,3.98,3.775,3.92,264200.0],["2024-03-21",3.99,4.41,3.95,4.24,1493100.0],["2024-03-22",4.24,4.5,4.21,4.48,498600.0],["2024-03-25",4.57,4.79,4.25,4.48,541700.0],["2024-03-26",4.57,4.58,4.2,4.25,439400.0],["2024-03-27",4.2,4.47,4.06,4.41,340900.0],["2024-03-28",4.44,4.65,4.31,4.39,296200.0],["2024-04-01",4.4,4.45,4.24,4.37,201000.0],["2024-04-02",4.35,4.41,4.25,4.28,129700.0],["2024-04-03",4.26,4.44,4.21,4.36,142000.0],["2024-04-04",4.39,4.486,4.28,4.31,154400.0],["2024-04-05",4.3,4.39,4.25,4.37,82700.0],["2024-04-08",4.41,4.43,4.3,4.41,132400.0],["2024-04-09",4.34,4.59,3.95,4.05,467000.0],["2024-04-10",4.02,4.03,3.71,3.8,217800.0],["2024-04-11",3.79,3.94,3.75,3.86,173500.0],["2024-04-12",3.87,3.91,3.71,3.86,127000.0],["2024-04-15",3.84,3.84,3.56,3.56,196900.0],["2024-04-16",3.52,3.6,3.51,3.52,129400.0],["2024-04-17",3.52,3.564,3.4,3.41,141800.0],["2024-04-18",3.42,3.72,3.388,3.57,117800.0],["2024-04-19",3.55,3.67,3.51,3.54,54600.0],["2024-04-22",3.54,3.75,3.54,3.75,183100.0],["2024-04-23",3.74,3.96,3.68,3.83,109200.0],["2024-04-24",3.76,3.84,3.722,3.83,86800.0],["2024-04-25",3.75,3.86,3.75,3.85,107500.0],["2024-04-26",3.83,3.98,3.81,3.96,66400.0],["2024-04-29",3.99,4.094,3.79,3.8,270600.0],["2024-04-30",3.81,3.84,3.78,3.78,69400.0],["2024-05-01",3.78,4.02,3.77,3.92,154900.0],["2024-05-02",4.0,4.07,3.91,4.05,91500.0],["2024-05-03",4.11,4.24,4.1,4.19,201100.0],["2024-05-06",4.25,4.285,4.04,4.06,138400.0],["2024-05-07",4.01,4.16,4.0,4.06,128000.0],["2024-05-08",4.03,4.41,3.98,4.28,234000.0],["2024-05-09",4.3,4.66,4.18,4.37,254600.0],["2024-05-10",4.41,4.7,4.339,4.67,412000.0],["2024-05-13",4.8,5.08,4.71,4.83,770700.0],["2024-05-14",4.83,5.05,4.83,5.0,260200.0],["2024-05-15",5.1,5.1,4.876,4.98,218400.0],["2024-05-16",5.0,5.02,4.83,4.87,140300.0],["2024-05-17",4.83,5.01,4.83,4.86,140700.0],["2024-05-20",4.91,5.09,4.82,4.96,210600.0],["2024-05-21",4.95,5.11,4.93,4.99,144600.0],["2024-05-22",5.01,5.09,4.73,4.8,229100.0],["2024-05-23",4.85,4.94,4.75,4.78,76900.0],["2024-05-24",4.84,5.06,4.79,5.03,170800.0],["2024-05-28",5.08,5.3,4.98,5.17,625500.0],["2024-05-29",5.2,5.27,5.05,5.19,455400.0],["2024-05-30",5.23,5.3,5.09,5.09,285900.0],["2024-05-31",5.13,5.2,5.09,5.14,283500.0],["2024-06-03",5.24,5.24,4.85,5.04,216500.0],["2024-06-04",5.02,5.18,4.84,5.15,169400.0],["2024-06-05",5.19,5.25,5.1,5.17,181400.0],["2024-06-06",5.18,5.42,5.16,5.37,216200.0],["2024-06-07",5.32,5.45,5.23,5.25,227600.0],["2024-06-10",5.23,6.3,5.23,6.3,915400.0],["2024-06-11",6.18,6.35,5.86,5.89,801400.0],["2024-06-12",6.08,6.31,5.99,6.02,329400.0],["2024-06-13",6.09,7.04,5.9,6.58,1862500.0],["2024-06-14",6.63,6.8,5.916,6.02,839200.0],["2024-06-17",6.11,6.11,5.7,5.9,353600.0],["2024-06-18",5.87,6.25,5.84,6.1,302600.0],["2024-06-20",6.15,6.18,5.71,5.76,299000.0],["2024-06-21",5.72,5.83,5.63,5.83,368800.0],["2024-06-24",5.91,6.98,5.91,6.46,1140400.0],["2024-06-25",6.52,6.59,6.29,6.36,296100.0],["2024-06-26",6.3,6.56,6.25,6.55,424100.0],["2024-06-27",6.51,6.89,6.37,6.84,512600.0],["2024-06-28",6.93,7.36,6.813,7.17,3699000.0],["2024-07-01",7.21,7.375,6.81,6.94,796100.0],["2024-07-02",6.96,7.055,6.71,6.91,412700.0],["2024-07-03",6.87,7.088,6.87,6.99,217500.0],["2024-07-05",6.93,6.93,6.68,6.85,314900.0],["2024-07-08",6.82,7.19,6.77,6.92,397300.0],["2024-07-09",7.0,7.239,6.86,6.99,523400.0],["2024-07-10",7.04,7.1,6.87,7.1,388100.0],["2024-07-11",7.25,7.58,7.185,7.45,811700.0],["2024-07-12",7.45,7.74,7.39,7.72,518600.0],["2024-07-15",7.92,8.14,7.625,8.09,1038100.0],["2024-07-16",8.16,8.23,7.38,7.66,973800.0],["2024-07-17",7.66,7.831,7.56,7.7,652400.0],["2024-07-18",7.64,7.75,7.03,7.04,453900.0],["2024-07-19",7.04,7.29,6.88,6.98,423000.0],["2024-07-22",6.78,7.04,6.77,6.89,394600.0],["2024-07-23",6.86,7.364,6.8,7.21,347600.0],["2024-07-24",7.13,7.31,6.855,6.86,301300.0],["2024-07-25",6.88,7.1,6.68,6.92,282200.0],["2024-07-26",7.07,7.33,6.97,7.24,235700.0],["2024-07-29",7.29,7.34,6.86,6.97,252600.0],["2024-07-30",6.98,7.12,6.81,6.97,230200.0],["2024-07-31",7.09,7.28,6.93,7.08,241400.0],["2024-08-01",7.14,7.21,6.44,6.58,411900.0],["2024-08-02",6.36,6.36,6.11,6.27,360700.0],["2024-08-05",5.48,6.025,5.34,5.89,562500.0],["2024-08-06",6.05,6.27,5.94,6.14,253800.0],["2024-08-07",6.21,6.245,5.68,5.75,338000.0],["2024-08-08",5.64,5.7,4.87,5.16,861700.0],["2024-08-09",5.42,6.02,5.31,5.39,472900.0],["2024-08-12",5.36,5.649,5.35,5.37,329300.0],["2024-08-13",5.37,5.58,5.32,5.57,290900.0],["2024-08-14",5.58,5.58,5.27,5.33,214600.0],["2024-08-15",5.58,5.94,5.46,5.89,424400.0],["2024-08-16",6.08,6.88,6.08,6.75,844300.0],["2024-08-19",6.81,7.09,6.69,6.92,642000.0],["2024-08-20",6.89,7.008,6.21,6.43,489100.0],["2024-08-21",6.49,6.66,6.413,6.64,284300.0],["2024-08-22",6.66,6.73,6.47,6.49,162100.0],["2024-08-23",6.55,6.92,6.5,6.72,322600.0],["2024-08-26",6.78,6.95,6.61,6.93,356900.0],["2024-08-27",6.83,6.94,6.61,6.9,317800.0],["2024-08-28",6.85,6.93,6.46,6.46,283800.0],["2024-08-29",6.5,6.75,6.478,6.67,202900.0],["2024-08-30",6.77,7.06,6.65,6.75,272500.0],["2024-09-03",6.68,6.8,6.34,6.34,306400.0],["2024-09-04",6.28,6.51,6.25,6.25,232000.0],["2024-09-05",6.31,6.35,6.01,6.07,212000.0],["2024-09-06",6.07,6.158,5.67,5.72,291300.0],["2024-09-09",5.78,6.0,5.76,5.9,182400.0],["2024-09-10",5.96,5.97,5.7,5.88,197100.0],["2024-09-11",5.83,6.355,5.83,6.24,281700.0],["2024-09-12",6.28,6.425,6.225,6.37,132400.0],["2024-09-13",6.48,6.53,6.385,6.49,164100.0],["2024-09-16",6.53,6.55,6.38,6.44,194100.0],["2024-09-17",6.51,6.51,6.22,6.26,201800.0],["2024-09-18",6.27,6.59,6.26,6.31,266500.0],["2024-09-19",6.69,6.69,6.28,6.45,218400.0],["2024-09-20",6.39,6.73,6.3,6.63,382300.0],["2024-09-23",6.68,6.68,6.41,6.5,153400.0],["2024-09-24",6.51,6.535,6.32,6.39,132000.0],["2024-09-25",6.41,7.06,6.317,6.95,379700.0],["2024-09-26",7.06,7.14,6.75,6.92,223100.0],["2024-09-27",7.01,7.35,6.931,7.14,403000.0],["2024-09-30",7.11,7.231,6.83,6.87,199300.0],["2024-10-01",6.86,6.86,6.38,6.41,272200.0],["2024-10-02",6.42,7.11,6.388,6.8,320200.0],["2024-10-03",6.86,7.079,6.63,6.68,225600.0],["2024-10-04",6.97,7.35,6.75,7.24,407100.0],["2024-10-07",7.3,7.7,7.24,7.69,689900.0],["2024-10-08",7.7,8.24,7.429,7.56,586300.0],["2024-10-09",7.57,7.8,7.12,7.55,260400.0],["2024-10-10",7.5,7.61,7.21,7.53,175400.0],["2024-10-11",7.52,8.07,7.479,7.75,253300.0],["2024-10-14",8.15,8.35,7.73,7.88,376100.0],["2024-10-15",7.85,7.99,7.48,7.76,296500.0],["2024-10-16",7.92,8.45,7.86,8.39,682000.0],["2024-10-17",8.48,8.94,8.41,8.48,507600.0],["2024-10-18",8.55,8.718,8.27,8.52,402000.0],["2024-10-21",8.55,9.21,8.54,9.1,593700.0],["2024-10-22",9.09,9.3,8.78,8.9,358900.0],["2024-10-23",9.0,9.36,8.592,8.77,454100.0],["2024-10-24",8.87,9.27,8.71,8.83,346500.0],["2024-10-25",8.9,9.045,8.55,8.59,320500.0],["2024-10-28",8.65,9.265,8.52,9.19,457000.0],["2024-10-29",8.82,8.97,8.32,8.33,643700.0],["2024-10-30",8.33,8.59,7.88,7.9,566800.0],["2024-10-31",7.91,7.96,7.5,7.69,403300.0],["2024-11-01",7.77,8.115,7.7,7.76,480300.0],["2024-11-04",7.75,8.0,7.64,7.65,333500.0],["2024-11-05",7.8,8.07,7.701,8.0,254600.0],["2024-11-06",8.49,8.67,8.05,8.58,689800.0],["2024-11-07",7.8,8.96,7.47,8.51,887700.0],["2024-11-08",8.74,9.1,8.45,9.02,490300.0],["2024-11-11",9.4,10.5,9.35,10.38,1544200.0],["2024-11-12",10.25,10.41,9.69,10.06,790300.0],["2024-11-13",10.45,10.85,9.99,10.27,1172500.0],["2024-11-14",10.51,10.77,10.17,10.25,776500.0],["2024-11-15",10.14,10.58,9.58,10.39,668600.0],["2024-11-18",10.62,11.35,10.42,10.81,718100.0],["2024-11-19",10.69,11.72,10.51,11.64,822800.0],["2024-11-20",11.68,11.89,10.87,11.02,635900.0],["2024-11-21",11.12,11.815,10.61,11.68,505700.0],["2024-11-22",12.33,13.74,12.0,13.17,1191200.0],["2024-11-25",14.17,14.24,13.214,13.77,1084600.0],["2024-11-26",13.85,14.4,13.5,13.78,1209500.0],["2024-11-27",13.94,14.25,12.84,13.49,774100.0],["2024-11-29",13.88,14.9,13.799,13.96,947200.0],["2024-12-02",14.9,15.25,13.2,13.27,1163700.0],["2024-12-03",13.08,13.5,12.6,13.12,881500.0],["2024-12-04",13.23,13.35,12.6,13.18,520500.0],["2024-12-05",13.18,13.833,12.66,13.3,563700.0],["2024-12-06",13.52,14.3,13.11,14.07,775500.0],["2024-12-09",14.34,14.4,12.2,12.23,1364200.0],["2024-12-10",12.23,12.95,11.73,11.84,650100.0],["2024-12-11",12.1,12.4,11.28,11.67,852300.0],["2024-12-12",11.52,12.2,11.51,11.55,406000.0],["2024-12-13",11.6,12.085,11.55,12.03,413600.0],["2024-12-16",12.41,13.64,12.03,13.62,1023500.0],["2024-12-17",13.11,13.789,12.6,13.65,844900.0],["2024-12-18",13.74,14.09,12.27,12.47,1144400.0],["2024-12-19",12.78,13.45,12.5,12.7,633600.0],["2024-12-20",12.21,14.15,11.98,13.89,1134800.0],["2024-12-23",14.12,14.21,13.32,14.06,768300.0],["2024-12-24",14.12,15.07,13.83,15.07,606300.0],["2024-12-26",15.23,17.09,14.77,17.09,1658500.0],["2024-12-27",17.44,17.86,16.109,17.12,1885000.0],["2024-12-30",17.0,18.28,16.15,17.65,2148300.0],["2024-12-31",18.0,18.15,16.45,16.46,1455900.0],["2025-01-02",16.92,17.75,16.083,17.04,1127100.0],["2025-01-03",17.24,18.49,17.056,18.09,1215200.0],["2025-01-06",18.23,18.54,17.43,17.46,1494500.0],["2025-01-07",17.55,18.2,16.26,16.81,1264200.0],["2025-01-08",16.23,16.72,15.17,16.21,1396000.0],["2025-01-10",16.08,16.41,15.1,15.51,960300.0],["2025-01-13",14.58,14.88,13.6,13.94,1286700.0],["2025-01-14",14.46,14.601,12.93,13.78,1284300.0],["2025-01-15",14.37,14.71,13.96,14.47,675100.0],["2025-01-16",14.78,15.679,14.14,14.57,1324400.0],["2025-01-17",14.8,15.33,14.47,14.75,819300.0],["2025-01-21",15.96,22.5,15.93,22.33,10564900.0],["2025-01-22",21.2,22.03,20.01,21.65,3838000.0],["2025-01-23",21.68,23.35,20.74,22.05,2376400.0],["2025-01-24",22.1,22.57,21.15,21.24,1603600.0],["2025-01-27",21.0,24.52,20.6,21.81,3415500.0],["2025-01-28",24.15,24.6,20.76,22.0,1772000.0],["2025-01-29",22.2,22.949,21.06,22.22,1335300.0],["2025-01-30",23.02,24.235,21.595,22.77,1731100.0],["2025-01-31",23.37,26.66,23.18,23.92,3344900.0],["2025-02-03",22.47,23.192,21.51,22.19,2733600.0],["2025-02-04",23.12,23.98,22.2,23.89,1785200.0],["2025-02-05",23.98,24.58,22.7,23.54,1545900.0],["2025-02-06",23.56,23.98,21.63,21.74,1612400.0],["2025-02-07",21.64,22.94,20.5,20.93,1502100.0],["2025-02-10",21.32,24.26,21.19,23.65,2622300.0],["2025-02-11",23.83,24.11,21.704,21.93,1400200.0],["2025-02-12",21.84,26.08,21.72,24.99,2698600.0],["2025-02-13",26.25,26.66,24.91,25.66,2155500.0],["2025-02-14",25.56,26.27,23.5,23.62,1754500.0],["2025-02-18",24.51,25.83,22.93,23.58,1988200.0],["2025-02-19",23.96,25.645,21.44,21.72,1831600.0],["2025-02-20",21.6,21.643,18.82,20.0,2693300.0],["2025-02-21",20.35,20.617,17.82,17.91,2129100.0],["2025-02-24",18.17,18.509,15.69,16.42,2409600.0],["2025-02-25",15.49,15.64,13.52,14.34,3285600.0],["2025-02-26",14.91,15.29,14.3,14.5,1612400.0],["2025-02-27",15.13,15.5,14.03,14.03,1653800.0],["2025-02-28",12.93,14.51,12.5,13.97,2356400.0],["2025-03-03",14.64,14.64,11.97,12.31,2171100.0],["2025-03-04",11.58,13.05,11.22,12.51,2808600.0],["2025-03-05",12.52,14.22,12.08,14.12,3126600.0],["2025-03-06",13.35,14.0,12.02,12.36,2290200.0],["2025-03-07",12.33,12.701,11.41,12.06,2103300.0],["2025-03-10",11.5,11.6,10.75,11.26,2581200.0],["2025-03-11",9.55,10.93,9.44,10.31,3596800.0],["2025-03-12",10.51,11.05,9.526,9.94,2845900.0],["2025-03-13",9.74,10.185,9.22,9.38,2281400.0],["2025-03-14",9.73,10.648,9.72,10.6,1505900.0],["2025-03-17",11.16,11.46,10.57,10.98,1789800.0],["2025-03-18",11.29,11.48,10.73,10.95,1797400.0],["2025-03-19",11.18,11.81,10.98,11.42,1694200.0],["2025-03-20",11.28,11.65,11.14,11.29,936700.0],["2025-03-21",11.3,11.604,11.16,11.47,1284200.0],["2025-03-24",11.78,11.9,11.16,11.53,1963700.0],["2025-03-25",11.56,12.18,11.21,11.76,1518200.0],["2025-03-26",11.76,11.785,10.94,11.05,1250900.0],["2025-03-27",10.69,10.94,9.83,9.86,1594100.0],["2025-03-28",9.7,9.73,8.76,8.81,2459300.0],["2025-03-31",8.4,8.457,8.1,8.29,2666600.0],["2025-04-01",8.3,8.91,8.01,8.54,1560100.0],["2025-04-02",8.23,9.589,8.21,9.21,2072800.0],["2025-04-03",8.355,9.0,8.31,8.72,1672500.0],["2025-04-04",8.2,8.364,7.19,7.51,2900100.0],["2025-04-07",6.873,8.554,6.61,7.85,2357700.0],["2025-04-08",8.59,8.69,7.48,7.71,1529100.0],["2025-04-09",7.88,10.28,7.82,9.97,2516700.0],["2025-04-10",9.9,9.95,8.95,9.37,2030200.0],["2025-04-11",9.45,9.605,8.96,9.24,1073700.0],["2025-04-14",9.69,9.71,8.83,9.08,669000.0],["2025-04-15",9.15,10.29,9.08,10.18,1695700.0],["2025-04-16",9.67,9.9,9.302,9.83,1326600.0],["2025-04-17",9.85,10.39,9.8,10.11,1244000.0],["2025-04-21",9.76,9.97,9.153,9.33,823100.0],["2025-04-22",9.52,9.7,9.238,9.43,686300.0],["2025-04-23",10.19,10.75,10.03,10.17,1317100.0],["2025-04-24",10.25,11.07,10.16,10.97,1078800.0],["2025-04-25",10.99,11.22,10.65,11.2,791200.0],["2025-04-28",11.32,11.73,10.845,11.19,846300.0],["2025-04-29",11.22,11.34,10.84,11.23,721000.0],["2025-04-30",10.51,10.84,10.23,10.78,877300.0],["2025-05-01",11.19,11.23,10.71,10.95,708300.0],["2025-05-02",11.1,12.44,10.97,12.18,1428400.0],["2025-05-05",11.88,12.04,11.43,11.45,1000100.0],["2025-05-06",10.86,11.41,10.76,11.41,830300.0],["2025-05-07",11.37,11.45,10.98,11.17,815800.0],["2025-05-08",11.57,11.705,11.14,11.47,934500.0],["2025-05-09",11.46,11.75,10.76,11.31,1095600.0],["2025-05-12",12.89,12.9,10.48,10.56,2372700.0],["2025-05-13",10.9,11.6,10.72,11.39,1945800.0],["2025-05-14",11.68,12.28,11.21,11.58,1824800.0],["2025-05-15",11.35,13.394,11.02,12.93,2678500.0],["2025-05-16",13.01,13.165,12.12,12.23,2289600.0],["2025-05-19",11.72,12.37,11.311,12.3,1459700.0],["2025-05-20",12.1,12.76,11.82,12.29,1463200.0],["2025-05-21",12.13,12.36,11.38,11.53,1253900.0],["2025-05-22",11.63,13.2,11.33,12.71,2378000.0],["2025-05-23",12.53,13.15,12.31,13.0,1642600.0],["2025-05-27",13.59,16.47,13.33,15.93,5476500.0],["2025-05-28",16.0,16.56,15.2,15.49,2030700.0],["2025-05-29",15.97,16.184,14.29,14.43,1853600.0],["2025-05-30",14.06,14.73,13.8,14.31,1871300.0],["2025-06-02",14.15,14.31,13.44,13.93,1355200.0],["2025-06-03",14.2,15.31,14.2,14.84,2074500.0],["2025-06-04",15.395,18.051,15.16,17.02,6077600.0],["2025-06-05",16.91,17.9,16.3,17.68,3963800.0],["2025-06-06",17.79,18.6,17.56,18.45,2292700.0],["2025-06-09",19.4,22.25,18.571,19.96,5723200.0],["2025-06-10",20.29,20.697,17.54,18.18,3852300.0],["2025-06-11",18.41,20.11,18.15,20.06,2965600.0],["2025-06-12",19.7,19.94,18.86,19.32,1923000.0],["2025-06-13",18.48,20.34,18.01,19.08,2664100.0],["2025-06-16",19.7,20.57,19.24,20.57,2597100.0],["2025-06-17",17.1,17.7,16.12,16.7,17292100.0],["2025-06-18",16.8,17.1,16.26,16.61,3819500.0],["2025-06-20",16.76,16.99,15.8,15.86,5653500.0],["2025-06-23",15.75,16.13,14.76,15.36,4670400.0],["2025-06-24",16.12,17.0,15.736,16.53,4598600.0],["2025-06-25",16.9,16.9,15.81,16.02,2786100.0],["2025-06-26",15.89,17.57,15.89,16.96,3872100.0],["2025-06-27",16.99,17.14,15.9,16.12,5457800.0],["2025-06-30",16.6,16.8,16.05,16.3,2502500.0],["2025-07-01",16.18,16.45,15.09,15.31,3912700.0],["2025-07-02",15.44,15.84,15.176,15.6,2182400.0],["2025-07-03",15.6,16.193,15.53,15.99,1565300.0],["2025-07-07",16.171,16.3,15.15,15.48,3223900.0],["2025-07-08",15.69,16.15,14.71,15.15,3930200.0],["2025-07-09",15.4,15.88,14.84,15.78,3371500.0],["2025-07-10",15.87,15.95,15.02,15.65,3729200.0],["2025-07-11",15.72,17.4,15.66,16.64,5460900.0],["2025-07-14",16.8,17.98,16.26,17.73,5249600.0],["2025-07-15",18.2,18.24,16.98,16.98,5708900.0],["2025-07-16",17.5,17.74,16.55,17.5,4268500.0],["2025-07-17",17.7,19.17,17.61,19.09,5994900.0],["2025-07-18",19.28,19.56,18.53,19.41,4266000.0],["2025-07-21",20.23,20.33,17.34,17.37,6471100.0],["2025-07-22",17.31,17.31,15.88,16.36,4758000.0],["2025-07-23",16.79,16.97,16.29,16.92,3306900.0],["2025-07-24",16.805,16.805,15.95,16.02,2940500.0],["2025-07-25",15.99,16.24,15.42,16.07,2976200.0],["2025-07-28",16.37,16.51,15.25,15.47,2629100.0],["2025-07-29",15.44,15.6,14.03,14.46,4878000.0],["2025-07-30",14.56,14.88,13.71,14.06,3593100.0],["2025-07-31",14.17,14.71,13.96,14.29,2750800.0],["2025-08-01",13.61,14.21,13.1,13.87,3125000.0],["2025-08-04",14.14,15.24,13.95,14.77,4769800.0],["2025-08-05",15.12,15.73,14.28,14.71,4199400.0],["2025-08-06",14.41,14.58,13.52,13.7,6572600.0],["2025-08-07",10.99,11.35,9.405,9.47,19921200.0],["2025-08-08",9.33,9.65,8.91,8.99,10032200.0],["2025-08-11",9.01,9.23,8.65,8.82,6186000.0],["2025-08-12",8.92,9.62,8.65,9.42,6602800.0],["2025-08-13",9.7,9.77,9.01,9.66,4984700.0],["2025-08-14",9.41,9.62,9.017,9.09,4045000.0],["2025-08-15",9.06,9.07,8.76,8.94,3702200.0],["2025-08-18",8.75,9.28,8.43,9.04,4613600.0],["2025-08-19",8.97,8.99,8.66,8.84,3757800.0],["2025-08-20",8.77,8.843,8.181,8.7,3930400.0],["2025-08-21",8.71,8.82,8.55,8.7,1851500.0],["2025-08-22",8.68,9.18,8.61,9.1,3243400.0],["2025-08-25",9.0,9.38,8.8,8.94,2696900.0],["2025-08-26",8.92,9.38,8.9,9.29,2708600.0],["2025-08-27",9.27,9.32,8.93,8.99,3030100.0],["2025-08-28",9.17,9.43,9.01,9.2,4478300.0],["2025-08-29",9.11,9.2,8.75,8.91,3067700.0],["2025-09-02",8.64,9.005,8.53,8.92,2461800.0],["2025-09-03",8.9,8.98,8.3,8.32,3708500.0],["2025-09-04",8.43,8.43,8.06,8.21,3353300.0],["2025-09-05",8.34,8.49,8.11,8.32,2199000.0],["2025-09-08",8.37,8.54,8.23,8.39,1964300.0],["2025-09-09",8.27,8.34,8.08,8.16,2033800.0],["2025-09-10",8.21,8.5,8.13,8.23,2683300.0],["2025-09-11",8.2,8.74,8.2,8.45,3133900.0],["2025-09-12",8.52,8.85,8.52,8.69,2725700.0],["2025-09-15",9.15,9.42,8.7,9.06,4790900.0],["2025-09-16",9.46,9.6,8.89,9.0,4306500.0],["2025-09-17",8.05,8.15,7.77,7.87,21971300.0],["2025-09-18",8.04,8.28,7.92,8.01,8461800.0],["2025-09-19",8.11,8.25,7.925,7.95,10077900.0],["2025-09-22",7.94,8.13,7.77,8.11,6692900.0],["2025-09-23",8.21,9.35,8.17,9.22,13397000.0],["2025-09-24",9.75,10.06,9.23,9.35,12528700.0],["2025-09-25",9.01,9.45,8.675,8.96,8589500.0],["2025-09-26",9.01,9.17,8.58,8.83,5127600.0],["2025-09-29",9.04,9.21,8.87,8.93,6983000.0],["2025-09-30",8.83,9.0,8.58,8.99,5226400.0],["2025-10-01",8.81,9.245,8.72,9.16,5793900.0],["2025-10-02",9.27,10.45,9.26,10.36,12086100.0],["2025-10-03",10.82,10.98,10.375,10.73,11599200.0],["2025-10-06",11.48,11.85,11.07,11.22,9277600.0],["2025-10-07",11.3,11.39,10.54,10.97,9686400.0],["2025-10-08",10.19,10.28,9.66,9.79,17265600.0],["2025-10-09",9.83,10.07,9.44,9.65,10320600.0],["2025-10-10",9.52,9.61,8.72,8.74,15312200.0],["2025-10-13",8.89,9.08,8.725,9.06,6666400.0],["2025-10-14",8.85,9.81,8.62,9.54,10435700.0],["2025-10-15",9.79,9.91,8.76,8.94,10237500.0],["2025-10-16",8.951,9.3,8.49,8.55,7297900.0],["2025-10-17",8.41,8.62,7.885,7.97,9264000.0],["2025-10-20",8.18,8.32,8.0,8.25,5874000.0],["2025-10-21",8.2,8.255,7.89,7.97,6606100.0],["2025-10-22",7.75,7.9,7.44,7.64,8968300.0],["2025-10-23",7.79,8.01,7.68,7.74,4773900.0],["2025-10-24",8.02,8.21,7.95,8.0,5503900.0],["2025-10-27",8.45,8.48,8.015,8.24,4561700.0],["2025-10-28",8.34,8.39,7.83,7.85,4518000.0],["2025-10-29",7.88,8.135,7.76,7.85,4506500.0],["2025-10-30",7.67,7.925,7.57,7.64,4408200.0],["2025-10-31",7.77,7.94,7.64,7.87,4886100.0],["2025-11-03",7.8,7.809,7.25,7.37,5678300.0],["2025-11-04",7.04,7.19,6.85,6.95,5788600.0],["2025-11-05",6.98,7.445,6.9,7.3,8387300.0],["2025-11-06",6.49,6.72,5.87,5.98,14428700.0],["2025-11-07",5.72,6.67,5.72,6.56,6558000.0],["2025-11-10",6.56,6.669,5.98,6.17,6215000.0],["2025-11-11",6.33,6.42,6.01,6.13,6114300.0],["2025-11-12",6.21,6.34,5.85,5.97,5256500.0],["2025-11-13",5.99,6.09,5.53,5.56,5981600.0],["2025-11-14",5.37,5.61,5.31,5.41,4995000.0],["2025-11-17",5.39,5.64,5.32,5.47,5164800.0],["2025-11-18",5.33,5.515,5.15,5.43,4903400.0],["2025-11-19",5.81,6.11,5.415,5.48,11016100.0],["2025-11-20",5.59,5.75,5.03,5.06,7336600.0],["2025-11-21",5.06,5.405,4.87,5.3,5634900.0],["2025-11-24",5.36,5.42,5.12,5.39,5032200.0],["2025-11-25",5.34,5.43,5.235,5.41,3581700.0],["2025-11-26",5.44,5.495,5.334,5.37,3712600.0],["2025-11-28",5.43,5.58,5.39,5.51,2637900.0],["2025-12-01",5.31,5.34,5.12,5.12,3862000.0],["2025-12-02",5.17,5.43,5.14,5.22,3887900.0],["2025-12-03",5.22,5.58,5.18,5.57,3895300.0],["2025-12-04",5.64,6.245,5.55,6.14,7018900.0],["2025-12-05",6.14,6.5,6.09,6.39,6051300.0],["2025-12-08",6.585,7.03,6.36,6.82,12917800.0],["2025-12-09",6.795,7.38,6.61,7.29,12434300.0],["2025-12-10",7.23,7.62,6.75,7.48,19614500.0],["2025-12-11",7.4,7.75,7.01,7.67,15111400.0],["2025-12-12",7.78,8.2,7.19,7.29,12892600.0],["2025-12-15",7.54,7.75,6.58,6.89,13320500.0],["2025-12-16",6.66,6.84,6.32,6.59,7958300.0],["2025-12-17",6.78,7.02,6.34,6.44,7792000.0],["2025-12-18",6.95,7.48,6.93,7.02,14522600.0],["2025-12-19",7.3,8.4,7.2,8.0,35334800.0],["2025-12-22",8.52,8.84,8.16,8.52,25488600.0],["2025-12-23",8.17,8.99,7.91,8.01,15972800.0],["2025-12-24",8.3,8.58,7.54,7.82,9799300.0],["2025-12-26",7.82,7.85,7.08,7.15,12291400.0],["2025-12-29",7.0,7.34,6.9,7.0,9509000.0],["2025-12-30",7.17,8.09,7.17,7.94,20703800.0],["2025-12-31",7.965,7.965,7.46,7.6,12822500.0],["2026-01-02",7.92,9.155,7.558,9.03,24730500.0],["2026-01-05",9.204,10.565,9.05,10.26,28271900.0],["2026-01-06",10.175,10.77,10.01,10.64,20592800.0],["2026-01-07",10.523,10.523,9.64,9.83,23668600.0],["2026-01-08",10.03,10.88,9.91,10.28,21225000.0],["2026-01-09",10.575,11.375,10.03,10.98,25624700.0],["2026-01-12",11.32,11.83,10.15,10.66,32314800.0],["2026-01-13",10.73,11.08,9.98,10.14,19392300.0],["2026-01-14",9.9,11.07,9.669,11.02,26838100.0],["2026-01-15",10.72,11.425,10.51,10.86,26017000.0],["2026-01-16",11.15,12.455,10.59,11.71,44515300.0],["2026-01-20",11.0,11.56,10.5,10.66,32001700.0],["2026-01-21",11.11,11.34,9.51,10.2,32473800.0],["2026-01-22",10.53,12.34,10.4,11.98,33777100.0],["2026-01-23",12.83,13.739,12.33,12.52,50520300.0],["2026-01-26",12.6,12.6,10.68,10.96,38187900.0],["2026-01-27",12.225,14.55,11.73,14.2,96120600.0],["2026-01-28",13.78,13.9,12.861,13.29,54363500.0],["2026-01-29",13.59,13.6,12.28,12.81,39173500.0],["2026-01-30",13.0,14.09,11.41,11.75,42743200.0],["2026-02-02",11.71,11.73,10.83,10.88,28840700.0],["2026-02-03",11.445,11.45,10.6,11.26,29904800.0],["2026-02-04",11.2,11.203,9.57,10.03,29368600.0],["2026-02-05",9.605,10.05,8.65,8.8,28095200.0],["2026-02-06",9.21,10.145,8.815,10.04,26432200.0],["2026-02-09",9.86,10.4,9.81,10.09,22784800.0],["2026-02-10",9.94,10.03,9.37,9.38,17245700.0],["2026-02-11",9.48,9.48,8.59,9.01,20920900.0],["2026-02-12",8.875,8.89,7.81,7.89,23187000.0],["2026-02-13",8.13,8.495,7.65,8.02,16668400.0],["2026-02-17",7.77,8.14,7.525,8.0,14217400.0],["2026-02-18",8.14,8.68,8.03,8.4,15398500.0],["2026-02-19",8.16,8.63,7.97,8.6,12455000.0],["2026-02-20",8.49,8.85,7.97,7.99,13508700.0],["2026-02-23",7.77,8.15,7.67,8.12,10316200.0],["2026-02-24",8.04,8.45,7.79,8.42,9855400.0],["2026-02-25",8.36,8.68,8.16,8.62,15219100.0],["2026-02-26",8.6,9.8,8.51,9.55,30025600.0],["2026-02-27",9.27,9.536,8.53,9.07,16101200.0],["2026-03-02",9.04,10.4,9.04,9.52,24244000.0],["2026-03-03",9.16,9.37,8.56,8.95,16467300.0],["2026-03-04",9.05,9.365,8.825,9.28,13699100.0],["2026-03-05",9.2,9.519,8.67,9.07,13822200.0],["2026-03-06",8.79,9.45,8.48,8.55,17902400.0],["2026-03-09",8.71,9.68,8.64,9.65,20812800.0],["2026-03-10",9.5,9.7,9.16,9.23,12206700.0],["2026-03-11",9.35,9.825,9.15,9.46,14496700.0],["2026-03-12",9.32,9.71,9.04,9.48,15612400.0],["2026-03-13",9.6,10.01,9.34,9.59,14567100.0],["2026-03-16",9.97,10.18,9.21,9.54,14194100.0],["2026-03-17",9.58,10.31,9.54,10.13,18435800.0],["2026-03-18",9.88,10.07,9.545,9.55,12233000.0],["2026-03-19",9.36,9.895,9.02,9.63,13069200.0],["2026-03-20",9.67,10.05,8.935,9.2,21993800.0],["2026-03-23",9.05,9.65,8.715,9.38,18930900.0],["2026-03-24",9.35,9.79,9.0,9.05,20970400.0],["2026-03-25",9.35,10.02,9.0,9.16,36576500.0],["2026-03-26",8.9,9.315,8.74,8.87,17919600.0],["2026-03-27",8.74,8.84,8.11,8.16,17435900.0],["2026-03-30",8.19,8.25,7.43,7.71,17349000.0],["2026-03-31",7.855,8.63,7.825,8.5,15963700.0],["2026-04-01",8.75,9.48,8.71,9.08,18512500.0],["2026-04-02",8.68,9.94,8.61,9.73,28421000.0],["2026-04-06",9.64,10.06,9.6,9.91,17241800.0],["2026-04-07",9.79,9.96,9.01,9.65,17314300.0],["2026-04-08",10.38,10.57,9.29,9.61,22496900.0],["2026-04-09",9.53,9.76,9.1,9.22,12846600.0],["2026-04-10",9.45,9.71,9.06,9.29,14313400.0],["2026-04-13",9.18,10.15,9.06,9.99,15945000.0],["2026-04-14",10.5,10.54,9.46,9.81,22540700.0],["2026-04-15",9.84,9.94,9.45,9.91,16841100.0],["2026-04-16",10.22,11.3,9.93,11.22,34253400.0],["2026-04-17",11.15,11.38,10.3,10.34,24983700.0],["2026-04-20",10.34,10.65,9.98,10.21,22030500.0],["2026-04-21",10.36,10.99,10.081,10.31,30130000.0],["2026-04-22",10.73,12.3,10.73,11.93,48398300.0],["2026-04-23",11.07,11.18,9.68,10.04,54697500.0],["2026-04-24",10.28,10.29,9.53,9.68,26340500.0],["2026-04-27",9.66,9.69,9.02,9.33,24251900.0],["2026-04-28",9.11,9.24,8.83,9.04,16862800.0],["2026-04-29",8.98,8.99,8.47,8.6,14758000.0],["2026-04-30",8.805,9.39,8.69,9.19,14381600.0],["2026-05-01",9.29,9.56,8.85,9.34,14867500.0],["2026-05-04",9.14,9.24,8.6,8.64,22718100.0],["2026-05-05",8.88,9.04,8.3,8.69,22599100.0],["2026-05-06",8.815,9.76,8.65,9.64,31128100.0],["2026-05-07",9.35,10.08,8.85,9.2,32007000.0],["2026-05-08",9.41,11.11,9.36,11.07,56024000.0],["2026-05-11",11.015,12.87,10.765,12.16,47387400.0],["2026-05-12",11.8,12.37,11.03,11.56,27630700.0],["2026-05-13",11.79,11.79,10.91,11.46,29642100.0],["2026-05-14",11.955,14.6,11.88,13.99,67858400.0],["2026-05-15",13.73,14.57,13.46,14.06,53552000.0],["2026-05-18",15.39,15.82,12.97,13.96,82616100.0],["2026-05-19",13.745,14.46,12.86,13.91,53682800.0],["2026-05-20",14.015,15.12,13.332,14.77,52724500.0],["2026-05-21",14.5,15.385,13.543,15.35,44693400.0],["2026-05-22",15.72,17.89,15.7,17.49,55447700.0],["2026-05-26",19.645,23.1,19.2,22.04,108331400.0],["2026-05-27",24.31,24.92,22.13,24.0,121289200.0],["2026-05-28",22.94,26.64,22.81,25.9,86741500.0],["2026-05-29",23.89,24.79,21.665,24.57,64625300.0],["2026-06-01",22.6,22.77,20.3,20.68,57167500.0],["2026-06-02",20.98,22.15,20.3,20.58,36395200.0],["2026-06-03",19.5,20.01,18.27,18.62,41623400.0],["2026-06-04",19.3,22.75,18.79,21.43,74963000.0],["2026-06-05",20.8,21.19,17.62,18.45,54050000.0],["2026-06-08",19.36,19.57,18.1,18.57,33480500.0],["2026-06-09",17.0,18.03,14.76,15.75,69151600.0],["2026-06-10",15.89,16.01,14.81,14.87,31312800.0],["2026-06-11",15.02,17.275,14.7,17.09,71259600.0],["2026-06-12",16.28,16.44,14.715,15.12,64219200.0],["2026-06-15",15.96,16.0,14.715,14.83,42215600.0],["2026-06-16",14.505,14.58,13.18,13.5,46413200.0],["2026-06-17",13.765,14.98,13.545,14.36,35795000.0],["2026-06-18",14.09,14.38,13.26,14.35,46785400.0],["2026-06-22",14.03,14.03,12.6,13.02,33173300.0],["2026-06-23",12.595,13.25,12.2,12.22,26957500.0],["2026-06-24",12.29,12.37,11.28,11.38,21101700.0],["2026-06-25",11.3,11.37,10.11,10.8,27398600.0],["2026-06-26",10.73,11.215,10.6,10.93,34285400.0],["2026-06-29",11.33,11.89,10.94,11.69,29654200.0],["2026-06-30",12.06,12.5,11.73,12.23,35235400.0],["2026-07-01",12.0,12.82,11.88,11.97,21964000.0],["2026-07-02",11.92,12.75,11.14,11.31,21033400.0],["2026-07-06",11.12,11.62,11.09,11.36,17400122.20463],["2026-07-07",11.1,11.18,10.125,10.21,16637473.916154],["2026-07-08",10.23,10.97,10.1868,10.58,14402085.339489],["2026-07-09",10.55,10.765,10.3401,10.47,12505198.650817],["2026-07-10",10.44,10.46,10.02,10.18,10860223.00916],["2026-07-13",10.03,10.1399,9.4,9.59,17276582.668736],["2026-07-14",9.9,10.2,9.52,9.74,13211312.529355],["2026-07-15",9.91,10.3,9.29,9.36,19272789.995595],["2026-07-16",9.11,9.115,8.36,8.45,18428272.756321],["2026-07-17",8.29,8.76,8.06,8.45,13631826.527566],["2026-07-20",8.5,8.875,8.42,8.6,16957301.844233],["2026-07-21",8.74,9.535,8.66,9.42,19778485.523562],["2026-07-22",9.25,9.5,8.9,8.99,11259524.966014],["2026-07-23",8.87,9.49,8.835,9.28,15137912.358997],["2026-07-24",9.19,9.23,8.65,8.69,13283051.464225],["2026-07-27",8.8,9.2299,8.58,8.83,12797360.288074],["2026-07-28",8.5,8.65,8.02,8.57,11981183.60931],["2026-07-29",8.58,8.64,7.76,7.78,15602867.941495],["2026-07-30",8.1,8.52,7.96,8.47,17059801.898493],["2026-07-31",8.82,8.92,8.2,8.62,18959866.436388],["2026-08-03",8.39,9.74,8.36,9.64,19024845.102859],["2026-08-04",9.9,10.705,9.9,10.63,20015639.884161],["2026-08-05",10.65,10.79,10.31,10.72,19067789.308268],["2026-08-06",12.24,12.75,11.3102,11.83,33192285.363089],["2026-08-07",12.42,13.6787,12.42,13.59,32897908.614653],["2026-08-10",13.39,13.86,13.11,13.23,8160360.655005],["2026-08-11",13.27,13.6699,12.57,13.51,16990872.900414],["2026-08-12",13.65,13.795,13.11,13.49,16499503.976151],["2026-08-13",12.95,13.91,12.87,13.2,16247710.931873],["2026-08-14",13.4,14.02,13.165,13.58,14166547.096604]]}