{"t":"SHLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-28",33.35,34.75,32.212,33.0,7415800.0],["2021-01-29",32.42,34.4,31.88,33.93,4688000.0],["2021-02-01",34.36,38.09,34.26,37.68,4903300.0],["2021-02-02",38.59,41.76,35.1,38.84,10671200.0],["2021-02-03",39.1,40.55,36.99,37.02,2909200.0],["2021-02-04",37.37,39.87,37.31,39.62,6488100.0],["2021-02-05",40.03,40.41,38.53,39.95,1344000.0],["2021-02-08",39.95,40.05,38.09,40.0,1370700.0],["2021-02-09",39.75,40.0,37.92,38.6,1433500.0],["2021-02-10",38.31,38.488,37.185,37.35,1413400.0],["2021-02-11",37.31,37.48,35.76,36.35,1019100.0],["2021-02-12",36.22,38.15,35.27,37.92,551800.0],["2021-02-16",38.37,39.765,37.24,38.88,1382600.0],["2021-02-17",38.79,39.65,37.69,38.85,1112100.0],["2021-02-18",38.16,38.47,36.7,38.15,1143100.0],["2021-02-19",38.63,40.92,38.01,40.17,1781800.0],["2021-02-22",41.0,44.04,39.01,39.71,4306500.0],["2021-02-23",37.0,39.45,33.7,38.77,2058300.0],["2021-02-24",40.01,40.1,36.532,37.68,1108800.0],["2021-02-25",37.18,37.397,34.0,34.02,2022900.0],["2021-02-26",33.99,34.2,32.0,32.62,1481100.0],["2021-03-01",34.43,37.44,33.76,37.0,1614300.0],["2021-03-02",37.23,38.375,35.761,36.3,1287400.0],["2021-03-03",36.3,36.776,33.03,33.92,1130500.0],["2021-03-04",33.75,34.611,31.41,32.98,1661700.0],["2021-03-05",32.61,33.45,29.52,32.2,1461100.0],["2021-03-08",31.18,34.89,31.18,32.95,723300.0],["2021-03-09",33.69,38.52,33.61,35.85,1389800.0],["2021-03-10",36.19,36.97,33.84,33.85,1019400.0],["2021-03-11",34.91,35.545,34.38,34.62,1649500.0],["2021-03-12",34.41,35.1,34.0,34.84,1010700.0],["2021-03-15",35.57,39.03,34.83,38.0,2361300.0],["2021-03-16",38.35,39.98,35.51,38.17,1951800.0],["2021-03-17",37.31,37.31,35.39,35.95,1775400.0],["2021-03-18",35.86,36.0,30.1,30.76,4201800.0],["2021-03-19",31.66,33.25,31.023,31.11,7577200.0],["2021-03-22",31.349,32.71,29.0,32.34,3319200.0],["2021-03-23",32.55,32.656,30.5,32.03,2215700.0],["2021-03-24",31.99,32.68,30.65,30.67,1952300.0],["2021-03-25",29.655,30.9,28.17,30.36,3407200.0],["2021-03-26",30.27,31.91,30.22,31.29,912700.0],["2021-03-29",31.04,31.751,30.12,30.41,962300.0],["2021-03-30",30.5,33.85,30.31,33.68,3087000.0],["2021-03-31",33.94,35.75,33.94,34.78,1892700.0],["2021-04-01",35.21,35.41,33.91,34.57,1218000.0],["2021-04-05",35.43,36.23,34.51,35.07,2580300.0],["2021-04-06",34.9,35.95,34.71,35.84,1312000.0],["2021-04-07",35.39,35.72,33.01,33.24,1275700.0],["2021-04-08",33.46,35.25,33.03,35.21,1006600.0],["2021-04-09",35.11,35.69,34.37,34.69,1701900.0],["2021-04-12",34.38,34.9,33.12,33.72,1107200.0],["2021-04-13",33.51,34.478,33.05,33.88,1058700.0],["2021-04-14",33.88,34.49,33.44,34.02,1026800.0],["2021-04-15",34.38,34.47,32.23,32.35,1501000.0],["2021-04-16",32.63,33.78,32.58,33.07,3940400.0],["2021-04-19",32.8,33.42,30.5,31.06,1652900.0],["2021-04-20",31.41,32.189,30.92,31.81,746800.0],["2021-04-21",31.46,34.08,31.0,33.91,872300.0],["2021-04-22",33.89,34.99,32.59,33.84,1467100.0],["2021-04-23",33.84,34.83,33.66,34.6,775600.0],["2021-04-26",34.72,35.16,33.35,35.07,845900.0],["2021-04-27",35.34,35.94,34.63,35.55,1357700.0],["2021-04-28",35.0,35.37,34.01,34.34,685300.0],["2021-04-29",34.78,34.82,32.62,33.25,1227900.0],["2021-04-30",32.89,33.63,31.37,32.07,883200.0],["2021-05-03",32.24,32.38,30.4,31.17,1479400.0],["2021-05-04",30.51,31.155,28.4,29.47,2048400.0],["2021-05-05",29.97,30.42,28.1,29.07,1521500.0],["2021-05-06",28.75,29.47,27.1,29.38,1710000.0],["2021-05-07",29.66,30.68,28.54,28.78,775900.0],["2021-05-10",28.27,29.76,27.66,29.42,1229100.0],["2021-05-11",27.69,28.72,27.0,28.06,1203000.0],["2021-05-12",27.3,27.4,25.34,25.8,2805000.0],["2021-05-13",26.25,26.66,23.024,23.23,1803600.0],["2021-05-14",23.88,23.98,22.62,23.08,1801100.0],["2021-05-17",22.95,23.38,20.94,21.68,1838100.0],["2021-05-18",21.81,22.66,21.48,21.83,886000.0],["2021-05-19",21.28,22.19,21.01,21.5,938600.0],["2021-05-20",23.73,23.93,22.25,23.45,2187400.0],["2021-05-21",23.55,24.84,23.21,24.39,2110300.0],["2021-05-24",25.6,25.88,24.44,25.76,1868500.0],["2021-05-25",25.55,26.74,25.26,26.55,1809100.0],["2021-05-26",26.56,27.29,26.07,26.65,1702200.0],["2021-05-27",26.59,27.52,26.465,27.18,2722000.0],["2021-05-28",27.18,27.87,26.64,27.6,890000.0],["2021-06-01",27.93,28.46,26.67,27.95,1121100.0],["2021-06-02",27.95,28.35,27.37,27.92,917700.0],["2021-06-03",27.42,27.76,25.5,25.78,932500.0],["2021-06-04",26.0,26.84,25.765,26.73,860500.0],["2021-06-07",26.85,27.13,25.94,27.08,1239500.0],["2021-06-08",27.54,29.4,27.23,29.06,1297500.0],["2021-06-09",29.25,29.34,28.44,29.23,922900.0],["2021-06-10",29.03,30.29,28.99,30.02,1487400.0],["2021-06-11",30.08,30.98,29.78,30.64,1213500.0],["2021-06-14",31.0,32.23,30.33,30.66,1534500.0],["2021-06-15",30.41,30.7,28.345,28.66,1015900.0],["2021-06-16",28.54,30.84,28.21,30.62,1518700.0],["2021-06-17",30.19,31.92,30.09,30.82,1365200.0],["2021-06-18",31.09,32.14,29.8,30.81,6216100.0],["2021-06-21",30.58,30.58,28.26,29.38,1353000.0],["2021-06-22",29.34,29.92,28.66,29.73,882300.0],["2021-06-23",29.89,32.22,29.89,31.49,1333400.0],["2021-06-24",31.73,32.268,30.5,31.93,957500.0],["2021-06-25",31.94,32.81,31.53,32.46,1543300.0],["2021-06-28",32.7,34.42,32.51,34.16,1042900.0],["2021-06-29",34.33,34.51,33.55,34.41,1671900.0],["2021-06-30",34.67,35.68,34.38,35.5,2150500.0],["2021-07-01",35.44,35.48,34.29,35.25,1371000.0],["2021-07-02",35.42,35.74,34.9,35.66,625200.0],["2021-07-06",35.78,36.27,34.92,36.16,1436600.0],["2021-07-07",36.39,37.61,35.23,37.49,1378300.0],["2021-07-08",36.09,36.59,34.66,35.81,1130800.0],["2021-07-09",35.72,35.95,34.42,35.38,1097400.0],["2021-07-12",35.96,36.2,34.77,35.28,1102100.0],["2021-07-13",33.02,33.1,29.692,30.21,3331200.0],["2021-07-14",30.15,30.51,28.09,28.41,3117800.0],["2021-07-15",27.75,29.07,27.21,27.59,9631300.0],["2021-07-16",27.91,28.09,27.07,27.11,3864400.0],["2021-07-19",26.24,27.57,25.01,26.6,3198800.0],["2021-07-20",26.72,26.95,25.16,25.68,2878300.0],["2021-07-21",25.99,28.0,25.82,27.5,2224000.0],["2021-07-22",27.71,28.29,26.52,27.55,1757800.0],["2021-07-23",27.71,27.925,26.82,27.59,871900.0],["2021-07-26",27.48,28.04,26.42,27.05,939100.0],["2021-07-27",26.99,27.43,26.27,27.31,1017400.0],["2021-07-28",27.24,28.7,27.09,28.63,1863400.0],["2021-07-29",28.88,29.13,28.15,28.52,800400.0],["2021-07-30",28.06,29.665,27.8,29.09,935100.0],["2021-08-02",29.26,29.525,28.51,28.66,941900.0],["2021-08-03",28.95,30.52,28.79,30.51,1086300.0],["2021-08-04",30.33,31.26,30.18,30.65,1215600.0],["2021-08-05",30.62,31.69,30.27,31.3,1294100.0],["2021-08-06",31.41,32.99,31.29,32.72,1468900.0],["2021-08-09",32.89,34.46,32.654,33.05,1134200.0],["2021-08-10",33.5,34.21,32.84,33.01,1379600.0],["2021-08-11",33.32,33.525,30.59,32.25,1603200.0],["2021-08-12",32.03,33.36,32.03,33.29,1147000.0],["2021-08-13",33.43,33.63,32.74,33.02,777000.0],["2021-08-16",33.0,33.0,29.435,29.88,1180200.0],["2021-08-17",29.13,29.82,28.62,29.12,1203200.0],["2021-08-18",29.14,31.56,28.44,30.48,868200.0],["2021-08-19",30.4,30.533,29.39,29.54,513600.0],["2021-08-20",29.55,31.22,29.33,31.02,947200.0],["2021-08-23",31.41,31.91,31.02,31.55,988800.0],["2021-08-24",31.74,32.03,31.27,31.37,584000.0],["2021-08-25",31.39,31.87,30.91,31.6,486700.0],["2021-08-26",31.64,32.16,31.28,31.71,575800.0],["2021-08-27",31.66,32.09,31.56,31.86,475800.0],["2021-08-30",31.9,32.42,31.54,31.96,1460500.0],["2021-08-31",32.08,33.82,31.69,32.57,1788300.0],["2021-09-01",32.9,33.255,32.62,32.89,1373000.0],["2021-09-02",33.29,34.08,33.1,33.67,720000.0],["2021-09-03",33.76,33.94,33.22,33.42,392400.0],["2021-09-07",33.39,34.08,32.47,32.51,743900.0],["2021-09-08",32.53,32.65,30.96,31.47,733300.0],["2021-09-09",31.54,31.56,30.375,30.65,740300.0],["2021-09-10",30.625,31.27,29.575,29.7,853700.0],["2021-09-13",30.03,32.84,30.0,32.05,1585700.0],["2021-09-14",32.35,33.59,32.26,33.06,1628400.0],["2021-09-15",33.28,33.463,32.1,32.46,2049300.0],["2021-09-16",32.32,33.18,32.32,32.85,1168900.0],["2021-09-17",32.69,33.987,32.69,32.88,4132400.0],["2021-09-20",31.59,31.94,30.41,30.91,879700.0],["2021-09-21",31.5,32.28,31.14,31.98,1328400.0],["2021-09-22",32.3,32.91,31.39,31.66,618800.0],["2021-09-23",32.08,32.27,30.23,30.94,1785100.0],["2021-09-24",30.5,30.78,29.46,29.75,1044700.0],["2021-09-27",29.61,30.77,28.63,30.24,1371200.0],["2021-09-28",29.63,30.06,28.01,28.19,1250300.0],["2021-09-29",28.44,29.52,27.66,28.24,2421700.0],["2021-09-30",28.39,28.88,27.53,27.88,1526400.0],["2021-10-01",28.0,28.63,26.73,27.77,1115400.0],["2021-10-04",27.54,27.7,26.445,27.32,1377400.0],["2021-10-05",27.42,28.005,26.89,27.67,1301700.0],["2021-10-06",27.19,28.535,26.9,27.65,1274000.0],["2021-10-07",28.15,28.89,27.525,27.93,1210000.0],["2021-10-08",27.9,28.11,27.42,27.48,676700.0],["2021-10-11",27.74,29.48,27.67,28.55,1592200.0],["2021-10-12",28.79,29.48,28.18,29.05,950400.0],["2021-10-13",29.59,29.845,28.77,29.53,665900.0],["2021-10-14",29.84,29.98,28.49,29.16,746800.0],["2021-10-15",29.23,29.91,28.19,28.23,3139200.0],["2021-10-18",27.63,28.37,27.32,27.61,1508600.0],["2021-10-19",27.95,29.32,27.63,28.35,1531900.0],["2021-10-20",27.4,28.11,26.9,27.51,1008600.0],["2021-10-21",27.17,28.08,26.92,27.62,1222400.0],["2021-10-22",27.67,27.7,25.87,25.93,1544800.0],["2021-10-25",25.8,26.22,25.2,26.01,2149300.0],["2021-10-26",25.97,26.7,25.5,26.26,1066400.0],["2021-10-27",27.43,28.95,27.28,28.11,2010900.0],["2021-10-28",28.11,29.63,28.08,29.4,1555100.0],["2021-10-29",29.23,31.01,28.705,30.99,1607900.0],["2021-11-01",31.62,33.81,31.38,32.67,1990400.0],["2021-11-02",32.31,32.31,31.22,31.75,915800.0],["2021-11-03",30.99,32.26,30.941,31.9,797500.0],["2021-11-04",32.575,32.82,31.96,32.75,492700.0],["2021-11-05",32.82,33.45,32.06,32.31,800900.0],["2021-11-08",32.82,33.6,31.95,33.06,1101800.0],["2021-11-09",32.95,33.23,31.68,32.76,1062300.0],["2021-11-10",28.08,31.02,27.98,30.65,4085200.0],["2021-11-11",31.31,35.64,31.26,32.73,3047900.0],["2021-11-12",32.95,35.6,32.95,35.25,2039600.0],["2021-11-15",35.43,36.86,35.04,36.55,1679500.0],["2021-11-16",36.17,36.45,34.93,35.72,1280000.0],["2021-11-17",35.66,36.12,33.94,34.23,1002900.0],["2021-11-18",34.49,34.49,31.96,32.11,1012700.0],["2021-11-19",32.02,33.9,32.02,32.89,968300.0],["2021-11-22",33.2,34.29,31.57,31.82,1106700.0],["2021-11-23",31.82,32.18,29.74,30.04,1480500.0],["2021-11-24",29.88,30.36,29.12,30.16,1213900.0],["2021-11-26",28.95,29.95,28.92,29.39,425900.0],["2021-11-29",30.24,30.475,28.8,29.63,926800.0],["2021-11-30",29.29,29.47,27.72,28.1,1600500.0],["2021-12-01",28.89,29.5,26.5,27.11,1219400.0],["2021-12-02",27.21,28.14,26.4,27.9,1131500.0],["2021-12-03",28.16,28.39,25.88,26.66,1192800.0],["2021-12-06",26.58,27.64,25.26,27.55,2270300.0],["2021-12-07",28.46,29.635,28.05,28.84,1458500.0],["2021-12-08",28.73,28.91,27.915,28.49,1396800.0],["2021-12-09",28.45,28.75,26.955,27.12,1092300.0],["2021-12-10",27.2,27.875,25.82,25.85,1067600.0],["2021-12-13",26.13,27.79,26.13,27.11,1288600.0],["2021-12-14",26.36,27.06,25.87,26.06,1011700.0],["2021-12-15",25.99,26.52,24.85,26.23,1053800.0],["2021-12-16",26.94,27.48,25.5,26.0,1126500.0],["2021-12-17",25.74,26.62,24.855,25.52,3000400.0],["2021-12-20",24.72,24.91,23.91,24.19,1437000.0],["2021-12-21",24.71,25.78,24.604,25.76,688000.0],["2021-12-22",25.58,26.32,25.39,26.0,1157000.0],["2021-12-23",26.35,26.57,25.26,26.05,858800.0],["2021-12-27",26.11,26.46,25.09,25.4,608000.0],["2021-12-28",25.53,25.68,24.52,24.82,753200.0],["2021-12-29",24.68,25.0,23.91,24.05,696600.0],["2021-12-30",24.09,25.24,24.09,24.73,705700.0],["2021-12-31",24.76,25.47,24.132,24.3,800700.0],["2022-01-03",24.4,24.71,23.28,23.84,2086300.0],["2022-01-04",24.13,24.14,21.94,22.55,2029800.0],["2022-01-05",22.58,22.77,21.12,21.32,1820500.0],["2022-01-06",21.59,21.59,20.4,21.12,1260300.0],["2022-01-07",21.01,22.27,21.01,21.87,1575500.0],["2022-01-10",21.43,21.87,20.73,21.53,1427800.0],["2022-01-11",21.55,23.02,21.5,22.78,1356600.0],["2022-01-12",23.0,23.43,22.36,22.99,1588800.0],["2022-01-13",22.99,23.59,21.72,21.86,1352900.0],["2022-01-14",21.515,22.18,20.46,20.68,1005000.0],["2022-01-18",20.12,20.64,18.79,18.83,1686200.0],["2022-01-19",19.23,19.23,17.48,17.52,2398100.0],["2022-01-20",17.92,18.82,16.94,16.96,3703800.0],["2022-01-21",16.55,17.15,15.3,15.4,3237000.0],["2022-01-24",14.81,16.34,13.74,16.2,3505300.0],["2022-01-25",14.131,16.19,14.131,14.9,3447000.0],["2022-01-26",15.45,16.01,14.19,14.29,3358300.0],["2022-01-27",14.52,14.97,13.28,13.47,2575400.0],["2022-01-28",13.31,14.46,12.81,14.43,3112100.0],["2022-01-31",14.66,17.13,14.62,16.86,3782500.0],["2022-02-01",16.86,17.78,16.61,17.23,2547700.0],["2022-02-02",17.29,17.99,16.36,16.43,1992800.0],["2022-02-03",15.81,16.69,15.16,15.47,1705700.0],["2022-02-04",15.53,16.16,15.51,15.96,1124700.0],["2022-02-07",15.78,16.46,15.431,15.7,1982600.0],["2022-02-08",15.65,15.78,15.17,15.37,1705000.0],["2022-02-09",16.16,16.475,15.32,15.89,6442900.0],["2022-02-10",15.29,16.18,15.25,15.62,2267900.0],["2022-02-11",15.92,16.18,13.9,14.0,1829100.0],["2022-02-14",13.94,15.03,13.73,13.79,1819900.0],["2022-02-15",14.29,14.685,14.22,14.51,4450700.0],["2022-02-16",14.26,14.43,13.47,14.32,1722800.0],["2022-02-17",14.03,14.21,12.96,13.27,1451400.0],["2022-02-18",13.25,13.4,12.25,12.42,1788100.0],["2022-02-22",12.25,12.88,12.21,12.3,3914300.0],["2022-02-23",12.52,12.74,11.91,12.0,2375700.0],["2022-02-24",11.32,13.65,11.19,13.56,3353000.0],["2022-02-25",13.58,14.27,12.79,14.23,2521800.0],["2022-02-28",14.61,15.98,14.4,15.81,2946300.0],["2022-03-01",15.7,16.84,15.5,16.55,2673200.0],["2022-03-02",16.49,16.57,14.76,15.48,2263200.0],["2022-03-03",15.53,15.74,14.92,15.04,1843400.0],["2022-03-04",14.94,15.31,13.86,14.07,1441800.0],["2022-03-07",14.56,14.98,13.89,14.11,2050400.0],["2022-03-08",14.31,16.73,14.15,15.91,4323300.0],["2022-03-09",16.09,16.47,15.5,16.2,1881500.0],["2022-03-10",15.9,16.29,15.42,15.64,2131400.0],["2022-03-11",18.81,18.94,16.73,17.92,5725000.0],["2022-03-14",17.57,17.92,16.67,17.1,3091400.0],["2022-03-15",16.99,18.24,16.36,18.21,1946000.0],["2022-03-16",18.45,19.31,17.84,19.24,2663400.0],["2022-03-17",19.24,20.83,19.24,20.42,3541700.0],["2022-03-18",20.02,21.43,20.02,21.31,4245800.0],["2022-03-21",21.62,21.74,20.58,20.96,2181400.0],["2022-03-22",20.9,21.99,20.89,21.68,1915200.0],["2022-03-23",21.33,22.68,21.3,22.26,2091000.0],["2022-03-24",22.55,23.0,20.51,21.13,2909000.0],["2022-03-25",21.15,21.278,19.4,19.95,2714700.0],["2022-03-28",19.8,19.95,18.1,19.11,3193300.0],["2022-03-29",19.38,19.66,18.54,19.28,1723500.0],["2022-03-30",19.16,19.16,17.74,17.93,2065200.0],["2022-03-31",18.04,18.28,16.995,17.04,3047200.0],["2022-04-01",17.21,17.81,16.78,17.07,2080000.0],["2022-04-04",17.85,18.81,17.39,18.65,2883700.0],["2022-04-05",18.68,19.22,16.4,16.5,3526400.0],["2022-04-06",16.11,16.28,15.115,15.3,5092600.0],["2022-04-07",15.25,16.01,15.09,15.72,5783100.0],["2022-04-08",14.12,14.79,13.48,13.53,3771100.0],["2022-04-11",13.32,14.12,13.241,13.7,3518800.0],["2022-04-12",13.73,14.16,13.28,13.48,2516600.0],["2022-04-13",13.5,13.85,12.87,13.51,2148700.0],["2022-04-14",13.52,13.73,12.65,12.68,1650800.0],["2022-04-18",12.58,12.92,12.34,12.6,1689400.0],["2022-04-19",12.49,13.6,12.44,13.44,2318800.0],["2022-04-20",13.55,13.66,12.44,12.51,1776100.0],["2022-04-21",12.65,12.73,10.17,10.68,5829600.0],["2022-04-22",10.63,11.1,10.185,10.39,5845500.0],["2022-04-25",10.14,10.625,10.01,10.42,2556200.0],["2022-04-26",10.34,10.47,9.72,9.78,4032900.0],["2022-04-27",9.72,10.35,9.625,9.81,3107100.0],["2022-04-28",10.03,10.385,9.58,10.28,4934900.0],["2022-04-29",10.23,10.88,9.85,9.98,2005400.0],["2022-05-02",9.93,11.06,9.84,11.0,2681700.0],["2022-05-03",11.0,13.15,10.83,12.96,4850700.0],["2022-05-04",13.13,14.21,12.56,14.11,2859700.0],["2022-05-05",13.82,14.06,13.05,13.8,2221600.0],["2022-05-06",13.77,13.92,13.03,13.57,2305100.0],["2022-05-09",13.25,13.26,12.015,12.29,2479300.0],["2022-05-10",12.93,12.98,11.14,11.8,3174700.0],["2022-05-11",11.68,11.84,10.58,10.76,2773200.0],["2022-05-12",10.51,11.37,9.72,11.06,3309800.0],["2022-05-13",11.82,13.14,11.677,12.58,4013000.0],["2022-05-16",12.4,12.64,11.59,12.12,3153600.0],["2022-05-17",12.76,14.0,12.76,13.42,5715900.0],["2022-05-18",13.04,14.45,12.92,13.86,3334000.0],["2022-05-19",13.72,16.06,13.42,14.95,3989100.0],["2022-05-20",15.12,15.56,14.33,15.11,1459200.0],["2022-05-23",15.15,15.28,14.47,15.17,1573400.0],["2022-05-24",14.78,15.21,14.185,14.9,1805600.0],["2022-05-25",14.64,15.35,14.48,14.81,2349700.0],["2022-05-26",14.84,15.38,14.71,14.85,3038200.0],["2022-05-27",15.11,15.85,15.11,15.85,3640800.0],["2022-05-31",16.28,16.46,15.44,15.6,2171300.0],["2022-06-01",15.77,15.91,14.564,14.94,1695200.0],["2022-06-02",15.0,16.22,14.84,15.65,2901800.0],["2022-06-03",15.27,16.21,15.11,15.36,1667100.0],["2022-06-06",18.57,19.48,18.05,18.66,5846500.0],["2022-06-07",18.35,19.29,18.015,19.08,3058300.0],["2022-06-08",18.76,19.79,18.42,18.62,1694700.0],["2022-06-09",19.4,19.7,18.49,18.49,3375800.0],["2022-06-10",17.97,18.48,17.68,18.04,2386300.0],["2022-06-13",16.81,17.48,16.355,17.44,2373400.0],["2022-06-14",17.59,18.16,16.79,17.13,1711400.0],["2022-06-15",17.31,19.22,17.25,18.98,2502100.0],["2022-06-16",17.96,19.089,17.35,17.54,2383200.0],["2022-06-17",17.47,19.84,17.47,19.57,4278000.0],["2022-06-21",20.06,21.27,18.78,18.86,2480500.0],["2022-06-22",18.41,19.42,18.27,18.88,1789500.0],["2022-06-23",18.8,19.26,18.43,19.2,1723100.0],["2022-06-24",19.33,19.46,17.16,17.41,14342700.0],["2022-06-27",17.6,18.29,17.38,18.13,2201600.0],["2022-06-28",18.11,18.586,16.955,17.1,1684600.0],["2022-06-29",16.36,16.36,14.46,15.12,3927300.0],["2022-06-30",14.95,16.74,14.94,16.48,2860300.0],["2022-07-01",16.48,17.01,16.03,16.29,1675500.0],["2022-07-05",15.878,16.48,15.02,16.48,1928200.0],["2022-07-06",16.55,16.87,16.0,16.32,2358000.0],["2022-07-07",16.65,17.92,16.505,17.58,1683500.0],["2022-07-08",17.3,18.64,17.235,18.43,1785900.0],["2022-07-11",18.07,18.35,16.82,17.13,1403600.0],["2022-07-12",17.13,17.31,16.07,16.25,1829600.0],["2022-07-13",15.84,16.68,15.46,16.46,1041500.0],["2022-07-14",16.6,16.6,15.71,16.34,867100.0],["2022-07-15",15.99,16.24,13.92,16.18,3198700.0],["2022-07-18",16.74,17.68,16.61,16.96,1287300.0],["2022-07-19",16.87,18.03,16.81,17.76,1360500.0],["2022-07-20",18.15,18.86,18.04,18.71,1337300.0],["2022-07-21",18.51,18.83,17.98,18.82,1139100.0],["2022-07-22",19.11,19.435,17.48,17.76,1624900.0],["2022-07-25",17.69,18.15,17.1,18.09,907300.0],["2022-07-26",17.86,18.375,17.393,17.9,937600.0],["2022-07-27",18.62,19.22,18.01,19.03,1591000.0],["2022-07-28",21.74,23.01,20.39,22.52,4895900.0],["2022-07-29",22.46,24.02,22.43,23.63,2549100.0],["2022-08-01",22.99,22.99,20.35,22.385,2288900.0],["2022-08-02",22.03,23.19,21.47,22.76,2093000.0],["2022-08-03",22.66,22.901,21.18,21.98,1237800.0],["2022-08-04",22.24,23.33,21.99,23.08,1305700.0],["2022-08-05",23.57,24.79,22.17,23.07,2589600.0],["2022-08-08",24.29,25.63,23.31,23.78,2039100.0],["2022-08-09",23.1,23.685,22.77,22.97,1466600.0],["2022-08-10",24.2,26.63,23.8,26.62,2766200.0],["2022-08-11",27.1,27.15,23.86,24.17,2322000.0],["2022-08-12",24.21,26.64,23.87,26.24,1664900.0],["2022-08-15",25.72,26.14,24.5,25.05,2474000.0],["2022-08-16",25.77,26.97,24.82,26.32,3464100.0],["2022-08-17",25.34,26.5,24.85,25.49,1549900.0],["2022-08-18",25.88,27.57,25.19,27.37,2116300.0],["2022-08-19",26.21,26.7,24.77,25.48,1872600.0],["2022-08-22",24.594,25.35,24.18,25.06,1604800.0],["2022-08-23",25.21,26.06,24.852,25.3,1471600.0],["2022-08-24",25.66,27.7,25.63,26.66,2085900.0],["2022-08-25",27.15,27.66,25.51,25.71,1930600.0],["2022-08-26",25.97,26.69,25.01,25.11,1062200.0],["2022-08-29",24.99,26.13,24.73,25.46,825000.0],["2022-08-30",25.89,26.32,24.91,25.58,1092900.0],["2022-08-31",25.78,26.57,25.39,26.37,1328900.0],["2022-09-01",25.8,26.36,24.615,25.63,1390800.0],["2022-09-02",25.93,26.0,24.69,24.99,1132400.0],["2022-09-06",25.22,26.13,24.53,25.8,1516700.0],["2022-09-07",25.8,27.94,25.51,27.76,1912600.0],["2022-09-08",26.25,28.47,25.77,27.6,1950900.0],["2022-09-09",27.22,27.435,26.12,26.56,2024100.0],["2022-09-12",26.72,27.055,25.175,26.15,1684200.0],["2022-09-13",24.82,25.92,24.29,25.14,1875300.0],["2022-09-14",25.56,25.57,23.94,25.41,1666600.0],["2022-09-15",24.73,25.09,23.18,24.78,2530900.0],["2022-09-16",24.37,25.119,23.95,24.39,3410800.0],["2022-09-19",23.58,24.74,23.38,23.9,1443700.0],["2022-09-20",23.84,24.43,22.91,22.95,1727700.0],["2022-09-21",23.26,23.83,22.71,23.06,1085600.0],["2022-09-22",23.17,23.28,21.01,21.19,1494800.0],["2022-09-23",20.64,21.07,19.94,20.26,2855400.0],["2022-09-26",20.26,20.754,19.335,19.4,1929000.0],["2022-09-27",19.89,20.37,18.99,20.06,2385800.0],["2022-09-28",20.1,21.56,19.43,21.38,2350900.0],["2022-09-29",20.925,21.34,20.34,21.15,1592600.0],["2022-09-30",21.04,22.6,20.75,21.55,1666400.0],["2022-10-03",21.87,23.325,21.41,22.97,1109800.0],["2022-10-04",23.94,24.29,23.225,24.0,1306600.0],["2022-10-05",23.53,23.95,22.59,23.28,1127300.0],["2022-10-06",23.39,24.01,22.19,22.4,852800.0],["2022-10-07",21.84,22.5,21.64,21.93,878300.0],["2022-10-10",22.06,22.254,21.38,21.85,1040900.0],["2022-10-11",21.61,22.406,20.94,22.15,1173500.0],["2022-10-12",22.64,22.64,20.42,20.74,1134800.0],["2022-10-13",19.71,21.05,19.54,21.04,1191700.0],["2022-10-14",20.99,21.68,19.92,19.99,1194900.0],["2022-10-17",20.61,21.5,20.36,20.58,1280400.0],["2022-10-18",21.65,22.295,20.825,21.19,2055400.0],["2022-10-19",20.66,21.27,19.995,20.2,1897300.0],["2022-10-20",20.06,20.3,19.26,20.09,1903700.0],["2022-10-21",20.13,20.6,19.1,20.5,3339600.0],["2022-10-24",20.22,21.09,19.41,21.03,1599100.0],["2022-10-25",21.03,22.99,21.03,22.6,1236200.0],["2022-10-26",23.09,24.3,22.67,22.76,1405400.0],["2022-10-27",22.81,23.45,22.345,22.99,1001100.0],["2022-10-28",23.19,23.21,21.68,22.21,1547800.0],["2022-10-31",22.27,23.455,21.945,23.11,1025400.0],["2022-11-01",23.88,23.894,22.8,22.88,719700.0],["2022-11-02",23.07,23.17,21.55,21.58,1095900.0],["2022-11-03",21.45,22.17,20.67,21.63,1245600.0],["2022-11-04",22.42,22.75,19.405,20.21,965900.0],["2022-11-07",20.38,20.52,18.72,19.43,1203500.0],["2022-11-08",19.87,20.34,19.3,19.68,980300.0],["2022-11-09",20.1,23.03,20.09,20.95,2390100.0],["2022-11-10",22.16,23.39,21.25,23.11,2034100.0],["2022-11-11",22.85,23.55,22.33,22.8,1802700.0],["2022-11-14",22.84,23.49,22.03,22.47,2024100.0],["2022-11-15",27.97,30.1,25.79,27.4,10328700.0],["2022-11-16",27.11,29.55,26.92,28.47,3368200.0],["2022-11-17",27.47,31.32,27.18,31.16,4240900.0],["2022-11-18",31.73,31.85,29.35,30.54,2513700.0],["2022-11-21",29.93,32.43,29.14,30.52,3177700.0],["2022-11-22",30.0,30.54,29.02,30.39,2323700.0],["2022-11-23",30.63,31.13,30.24,30.88,1318300.0],["2022-11-25",30.4,31.58,30.4,31.03,517100.0],["2022-11-28",30.7,30.87,29.0,29.05,1724100.0],["2022-11-29",29.45,29.87,27.88,27.94,1568100.0],["2022-11-30",28.34,29.03,27.38,28.97,2149900.0],["2022-12-01",24.802,25.08,23.03,23.3,8559400.0],["2022-12-02",22.95,25.15,22.83,24.79,17312400.0],["2022-12-05",24.79,26.23,24.27,25.27,8102800.0],["2022-12-06",25.25,25.43,23.36,24.0,6167900.0],["2022-12-07",23.96,24.33,22.943,23.24,3091800.0],["2022-12-08",24.09,25.03,23.667,24.67,4650700.0],["2022-12-09",24.28,25.0,23.65,23.81,2184900.0],["2022-12-12",23.45,24.49,23.38,24.05,1607900.0],["2022-12-13",25.17,25.875,24.52,25.59,2305500.0],["2022-12-14",25.97,27.702,25.97,27.14,2262000.0],["2022-12-15",27.0,29.7,26.34,26.86,3079400.0],["2022-12-16",26.56,27.32,25.89,26.72,4715000.0],["2022-12-19",26.74,26.81,24.52,24.72,1897900.0],["2022-12-20",24.44,25.88,24.03,25.2,1805700.0],["2022-12-21",25.47,26.09,24.21,25.82,2294900.0],["2022-12-22",25.45,26.0,24.43,25.92,2233600.0],["2022-12-23",26.13,26.34,24.86,24.98,1603700.0],["2022-12-27",24.79,24.93,23.64,23.76,1475100.0],["2022-12-28",23.72,24.07,23.05,23.36,1258000.0],["2022-12-29",23.82,25.27,23.48,24.46,2340500.0],["2022-12-30",23.98,24.86,23.59,24.67,1347600.0],["2023-01-03",25.27,25.72,23.56,23.94,1966700.0],["2023-01-04",23.99,24.91,23.6,24.76,2469100.0],["2023-01-05",24.4,24.41,23.48,23.65,1898000.0],["2023-01-06",24.15,24.15,22.65,23.32,2546800.0],["2023-01-09",24.03,24.579,23.13,23.27,2153900.0],["2023-01-10",23.21,24.21,22.37,23.85,2168700.0],["2023-01-11",23.91,25.87,23.91,25.62,2643000.0],["2023-01-12",25.75,27.405,25.75,27.34,2543900.0],["2023-01-13",26.9,29.17,26.61,28.32,2359500.0],["2023-01-17",28.77,28.92,27.87,28.04,2103000.0],["2023-01-18",28.56,29.35,27.83,28.26,2666800.0],["2023-01-19",27.6,28.55,25.78,26.66,2626000.0],["2023-01-20",27.04,27.55,26.24,27.36,4196600.0],["2023-01-23",27.55,29.65,27.46,29.23,2889100.0],["2023-01-24",29.0,30.1,28.36,29.09,1925200.0],["2023-01-25",28.35,28.48,26.41,28.36,2174400.0],["2023-01-26",29.21,29.21,25.75,26.72,2646400.0],["2023-01-27",26.2,28.17,26.18,27.7,1910000.0],["2023-01-30",26.93,27.21,25.86,26.43,2739200.0],["2023-01-31",26.46,27.95,26.31,27.89,1510400.0],["2023-02-01",28.095,28.66,26.84,28.07,1591600.0],["2023-02-02",28.62,28.9,26.15,26.36,3774100.0],["2023-02-03",26.13,26.76,25.52,25.96,2191500.0],["2023-02-06",25.56,26.57,25.56,26.46,1729400.0],["2023-02-07",26.48,26.73,25.62,26.56,1539500.0],["2023-02-08",26.96,27.39,25.66,25.77,1917800.0],["2023-02-09",26.19,27.425,24.365,24.5,2848900.0],["2023-02-10",24.16,25.025,23.65,24.78,1991700.0],["2023-02-13",24.81,26.155,24.355,25.81,1586800.0],["2023-02-14",25.19,26.37,24.895,26.31,1849500.0],["2023-02-15",26.16,28.21,25.945,28.07,1447900.0],["2023-02-16",27.2,27.53,25.915,26.085,1652800.0],["2023-02-17",25.83,26.15,25.32,25.77,1406800.0],["2023-02-21",25.36,25.58,24.14,24.26,1547800.0],["2023-02-22",24.44,24.78,23.63,24.12,1516600.0],["2023-02-23",24.82,25.085,23.85,24.32,1231400.0],["2023-02-24",23.72,24.12,23.1,23.61,2034900.0],["2023-02-27",24.05,24.63,23.75,24.25,3882600.0],["2023-02-28",24.44,25.05,24.08,24.54,2501700.0],["2023-03-01",23.94,25.43,23.565,25.15,4152000.0],["2023-03-02",24.72,25.15,23.65,24.47,2466300.0],["2023-03-03",24.48,26.11,24.07,25.62,2921700.0],["2023-03-06",26.21,26.83,25.67,26.58,2484000.0],["2023-03-07",26.46,27.34,26.22,26.55,2239700.0],["2023-03-08",24.35,24.99,24.11,24.27,18509100.0],["2023-03-09",24.23,24.69,23.01,23.2,6701000.0],["2023-03-10",23.11,23.18,21.41,21.84,11286400.0],["2023-03-13",21.061,22.01,19.95,21.06,8132500.0],["2023-03-14",22.02,22.59,20.925,21.2,4657200.0],["2023-03-15",20.51,20.87,19.41,20.1,5706700.0],["2023-03-16",19.87,19.93,18.38,19.82,7399100.0],["2023-03-17",19.67,20.27,19.29,20.11,8797900.0],["2023-03-20",20.27,20.94,19.86,20.65,4728500.0],["2023-03-21",21.35,22.005,21.01,21.75,4390300.0],["2023-03-22",21.74,21.96,20.74,20.84,2730900.0],["2023-03-23",21.95,22.33,21.05,21.41,2817600.0],["2023-03-24",21.04,21.615,20.75,21.34,4679200.0],["2023-03-27",21.706,22.14,20.54,20.8,1552200.0],["2023-03-28",20.84,21.38,20.8,21.36,1242900.0],["2023-03-29",21.63,21.87,21.145,21.61,1628500.0],["2023-03-30",22.39,23.23,22.3,22.32,2680000.0],["2023-03-31",23.09,23.79,22.25,22.79,3446300.0],["2023-04-03",22.79,23.21,22.18,22.62,1872200.0],["2023-04-04",22.53,22.73,22.0,22.65,1494200.0],["2023-04-05",22.5,22.57,21.432,21.94,1975700.0],["2023-04-06",21.95,22.02,21.49,21.58,1879000.0],["2023-04-10",21.38,22.04,21.24,21.81,2449800.0],["2023-04-11",22.0,23.055,21.79,23.03,3338200.0],["2023-04-12",23.5,23.9,23.045,23.08,1935000.0],["2023-04-13",23.51,23.81,23.09,23.26,1936000.0],["2023-04-14",23.31,23.31,22.315,22.96,1186700.0],["2023-04-17",23.62,23.825,23.15,23.29,1948000.0],["2023-04-18",23.29,23.44,22.45,23.26,3521100.0],["2023-04-19",22.86,22.97,22.22,22.33,1574700.0],["2023-04-20",21.9,22.6,21.77,22.08,2092800.0],["2023-04-21",21.97,22.35,21.7,21.96,4548600.0],["2023-04-24",21.77,22.745,20.84,22.47,2432300.0],["2023-04-25",22.17,22.335,21.5,21.58,1366900.0],["2023-04-26",20.87,21.15,20.035,20.28,3262100.0],["2023-04-27",20.75,21.575,20.55,20.76,1839500.0],["2023-04-28",20.26,20.945,20.045,20.89,2640800.0],["2023-05-01",20.72,20.885,20.05,20.29,2547700.0],["2023-05-02",18.23,18.64,17.32,18.25,7530000.0],["2023-05-03",18.25,19.3,17.99,18.55,4399300.0],["2023-05-04",18.55,18.725,17.75,18.12,2307300.0],["2023-05-05",18.5,19.055,18.14,18.96,2261600.0],["2023-05-08",19.19,20.38,19.01,19.72,4963100.0],["2023-05-09",23.9,24.61,21.81,24.11,10159400.0],["2023-05-10",24.39,24.68,23.33,23.38,3300100.0],["2023-05-11",23.25,23.7,22.48,22.89,2906700.0],["2023-05-12",23.19,24.6,23.19,24.08,4037300.0],["2023-05-15",24.23,24.96,23.83,24.71,2360500.0],["2023-05-16",24.56,25.08,23.37,23.53,3120500.0],["2023-05-17",23.54,24.02,23.08,23.57,1920800.0],["2023-05-18",23.59,24.79,23.19,23.49,7920100.0],["2023-05-19",23.8,24.81,23.24,23.61,2606200.0],["2023-05-22",23.81,24.49,23.81,24.16,2072200.0],["2023-05-23",24.03,24.41,23.66,23.84,1281500.0],["2023-05-24",23.64,23.825,22.77,23.66,1935500.0],["2023-05-25",23.7,23.97,23.21,23.45,1271900.0],["2023-05-26",23.47,23.86,23.21,23.63,1408400.0],["2023-05-30",24.11,24.39,23.23,23.8,1870700.0],["2023-05-31",23.75,24.03,22.885,23.49,1475500.0],["2023-06-01",23.59,24.8,23.03,24.28,1730100.0],["2023-06-02",24.9,25.05,23.84,24.23,1365200.0],["2023-06-05",24.42,24.42,23.66,23.82,1807000.0],["2023-06-06",23.71,23.96,23.185,23.23,2093200.0],["2023-06-07",23.48,24.49,23.268,24.11,2178400.0],["2023-06-08",24.12,24.53,23.86,24.47,1527800.0],["2023-06-09",24.73,24.86,23.915,24.01,1426400.0],["2023-06-12",24.02,26.3,23.72,25.8,3649800.0],["2023-06-13",26.21,26.65,25.38,25.5,4336700.0],["2023-06-14",25.78,25.81,24.805,25.05,1654200.0],["2023-06-15",24.83,25.83,24.618,25.69,2026200.0],["2023-06-16",26.11,26.11,24.41,24.74,3723200.0],["2023-06-20",24.46,24.85,23.88,24.42,2245400.0],["2023-06-21",24.07,25.375,24.07,24.97,1707300.0],["2023-06-22",24.76,24.85,23.51,24.34,1925800.0],["2023-06-23",24.02,24.34,23.655,24.08,3205700.0],["2023-06-26",24.22,25.67,24.166,25.1,2557300.0],["2023-06-27",25.39,26.1,25.22,25.74,2159700.0],["2023-06-28",25.68,26.25,24.74,24.84,2181300.0],["2023-06-29",24.79,25.429,24.41,24.74,1793500.0],["2023-06-30",25.22,25.59,24.73,25.56,1690700.0],["2023-07-03",25.71,26.2,25.05,25.12,486800.0],["2023-07-05",24.67,24.85,23.91,24.31,1666400.0],["2023-07-06",24.0,24.0,22.51,22.76,2296600.0],["2023-07-07",22.44,23.79,22.34,23.04,2522900.0],["2023-07-10",22.85,23.81,22.74,23.73,1359900.0],["2023-07-11",23.68,23.86,23.21,23.6,1399900.0],["2023-07-12",24.34,24.68,23.46,24.5,2027500.0],["2023-07-13",24.72,25.98,24.6,25.95,2901800.0],["2023-07-14",25.95,25.951,25.16,25.35,1425000.0],["2023-07-17",25.09,26.91,24.79,26.71,2224500.0],["2023-07-18",26.67,28.34,26.02,26.05,3164300.0],["2023-07-19",26.58,27.485,26.335,26.92,2491700.0],["2023-07-20",26.78,26.84,26.13,26.69,1656700.0],["2023-07-21",26.98,27.21,26.17,26.38,1411600.0],["2023-07-24",26.51,26.87,26.08,26.74,1560500.0],["2023-07-25",26.92,27.09,26.3,26.92,1343800.0],["2023-07-26",26.36,27.32,26.32,26.84,2301300.0],["2023-07-27",27.04,27.86,25.875,26.24,2372300.0],["2023-07-28",26.62,27.36,25.19,26.38,2614200.0],["2023-07-31",26.53,27.03,25.84,25.96,1974400.0],["2023-08-01",25.63,26.315,25.4,26.11,3376400.0],["2023-08-02",23.66,25.7,23.25,24.51,6164900.0],["2023-08-03",24.68,25.1,23.815,24.0,2345800.0],["2023-08-04",24.11,24.18,22.645,22.92,3213500.0],["2023-08-07",22.89,22.89,21.59,22.09,3449800.0],["2023-08-08",21.77,22.2,21.59,22.17,2836400.0],["2023-08-09",22.19,22.42,21.79,21.84,1936200.0],["2023-08-10",21.96,22.218,21.42,21.88,2125800.0],["2023-08-11",21.86,22.08,21.53,21.65,1238700.0],["2023-08-14",21.48,21.799,21.06,21.62,1725100.0],["2023-08-15",21.37,21.49,20.52,20.68,2568900.0],["2023-08-16",20.66,20.77,20.015,20.25,2407500.0],["2023-08-17",20.27,20.45,19.47,19.52,2408200.0],["2023-08-18",19.32,19.595,19.01,19.09,2197100.0],["2023-08-21",19.09,19.38,18.75,19.12,2506600.0],["2023-08-22",19.39,19.43,18.71,19.22,2880400.0],["2023-08-23",19.26,20.1,19.105,20.06,2645700.0],["2023-08-24",20.14,20.76,19.185,19.49,3049800.0],["2023-08-25",19.76,19.76,19.16,19.25,2518800.0],["2023-08-28",19.39,19.605,19.005,19.37,1813900.0],["2023-08-29",19.29,19.88,19.08,19.82,2224400.0],["2023-08-30",19.72,20.205,19.6,19.8,1879800.0],["2023-08-31",19.8,20.15,19.51,19.68,1532800.0],["2023-09-01",19.85,20.615,19.85,20.53,2180800.0],["2023-09-05",21.26,21.43,20.34,20.37,3391900.0],["2023-09-06",20.0,20.46,19.89,20.05,2548900.0],["2023-09-07",19.61,19.99,18.965,19.88,2957000.0],["2023-09-08",19.87,20.86,19.71,20.82,2519700.0],["2023-09-11",20.95,21.75,20.77,21.2,3035000.0],["2023-09-12",21.07,22.2,20.88,22.09,2731000.0],["2023-09-13",22.14,22.4,20.82,21.09,2609500.0],["2023-09-14",21.42,22.05,21.42,21.98,2285200.0],["2023-09-15",21.88,21.98,20.77,20.99,2563900.0],["2023-09-18",20.96,21.19,20.3,20.34,1256500.0],["2023-09-19",20.33,20.82,20.2,20.56,1914700.0],["2023-09-20",20.82,21.22,20.53,20.57,1137300.0],["2023-09-21",20.13,20.55,20.01,20.16,1927300.0],["2023-09-22",20.36,20.63,19.99,20.03,1263500.0],["2023-09-25",20.0,20.58,19.89,20.24,1136000.0],["2023-09-26",20.0,20.63,19.932,20.1,2217000.0],["2023-09-27",20.35,20.56,19.55,19.64,2139000.0],["2023-09-28",19.76,19.76,18.45,18.9,5004200.0],["2023-09-29",19.08,19.57,18.12,18.25,4175700.0],["2023-10-02",18.2,18.2,16.705,17.14,5318400.0],["2023-10-03",16.58,16.875,15.92,16.47,3812700.0],["2023-10-04",16.58,16.745,15.4,16.62,5120800.0],["2023-10-05",15.7,15.94,15.06,15.1,4863800.0],["2023-10-06",15.44,15.73,14.81,15.15,6579200.0],["2023-10-09",15.1,15.5,14.835,15.38,5858200.0],["2023-10-10",15.5,16.79,15.31,16.74,3784200.0],["2023-10-11",18.36,18.46,17.19,17.62,6098700.0],["2023-10-12",17.62,17.79,16.56,16.67,4087700.0],["2023-10-13",16.6,16.86,15.935,16.07,3081900.0],["2023-10-16",16.09,16.38,15.28,15.8,4511000.0],["2023-10-17",15.66,16.635,15.61,16.07,3101800.0],["2023-10-18",15.75,15.83,15.3,15.52,3077000.0],["2023-10-19",15.54,15.885,15.075,15.2,2816100.0],["2023-10-20",14.86,15.49,14.67,15.13,6486400.0],["2023-10-23",14.84,15.77,14.69,15.58,3273800.0],["2023-10-24",15.85,16.515,15.6,15.61,2637800.0],["2023-10-25",15.47,15.47,14.64,15.16,2000400.0],["2023-10-26",15.63,16.12,15.43,15.555,1883900.0],["2023-10-27",15.4,15.46,14.74,15.1,2240900.0],["2023-10-30",15.29,15.45,14.53,15.04,2398700.0],["2023-10-31",15.13,15.39,14.84,15.36,2199600.0],["2023-11-01",15.34,15.34,14.31,14.45,4357500.0],["2023-11-02",14.62,15.56,14.53,15.37,3598600.0],["2023-11-03",15.91,16.37,15.69,15.85,2325100.0],["2023-11-06",15.95,15.95,15.38,15.65,2845400.0],["2023-11-07",15.6,16.32,15.4,16.23,4117500.0],["2023-11-08",15.76,16.01,13.93,14.6,11130900.0],["2023-11-09",14.81,14.96,12.85,12.95,7509700.0],["2023-11-10",13.01,13.635,12.11,13.42,5556900.0],["2023-11-13",13.27,13.94,12.97,13.53,3502100.0],["2023-11-14",14.19,15.1,14.165,15.07,4246400.0],["2023-11-15",15.15,16.36,15.15,15.63,3777200.0],["2023-11-16",15.38,15.9,15.28,15.35,2252800.0],["2023-11-17",15.43,15.43,14.65,14.85,2930400.0],["2023-11-20",14.95,15.24,14.56,14.96,3983600.0],["2023-11-21",14.89,14.93,14.055,14.08,3422400.0],["2023-11-22",14.23,14.63,14.19,14.4,2939100.0],["2023-11-24",14.27,14.35,13.98,14.13,1084700.0],["2023-11-27",14.16,14.2,13.51,13.8,4205600.0],["2023-11-28",13.77,14.085,13.33,13.83,3171900.0],["2023-11-29",14.1,14.36,13.738,13.74,3624500.0],["2023-11-30",13.76,14.14,13.28,13.85,4540100.0],["2023-12-01",13.77,14.85,13.55,14.83,3481300.0],["2023-12-04",14.65,14.92,14.185,14.46,3563500.0],["2023-12-05",14.38,14.45,13.875,14.12,3702900.0],["2023-12-06",14.27,14.45,13.56,13.58,2352300.0],["2023-12-07",13.59,13.79,13.26,13.61,4241400.0],["2023-12-08",13.58,13.645,13.125,13.29,4248800.0],["2023-12-11",13.26,14.06,13.245,13.96,3063300.0],["2023-12-12",13.78,13.88,13.22,13.61,2821800.0],["2023-12-13",13.47,14.73,13.27,14.71,4683500.0],["2023-12-14",15.45,17.28,15.37,15.79,9151100.0],["2023-12-15",15.96,16.04,15.37,15.83,7540300.0],["2023-12-18",16.01,16.18,15.5,15.75,2823900.0],["2023-12-19",15.94,16.55,15.49,16.01,3991400.0],["2023-12-20",15.91,16.27,15.221,15.32,3152400.0],["2023-12-21",15.68,16.155,15.53,15.84,2203800.0],["2023-12-22",15.9,16.05,15.54,15.76,2316200.0],["2023-12-26",15.74,16.07,15.54,15.96,2618700.0],["2023-12-27",16.1,16.115,15.68,15.73,1844400.0],["2023-12-28",15.71,15.93,15.601,15.83,1628100.0],["2023-12-29",15.76,15.91,15.38,15.54,1704900.0],["2024-01-02",15.25,16.17,15.06,15.17,5623200.0],["2024-01-03",15.02,15.02,13.918,14.68,4143100.0],["2024-01-04",14.77,14.865,14.31,14.33,2294200.0],["2024-01-05",14.11,14.53,13.85,13.98,2493600.0],["2024-01-08",13.9,14.111,13.55,13.99,2815700.0],["2024-01-09",13.79,14.05,13.44,13.96,2156300.0],["2024-01-10",13.94,14.02,13.69,13.94,1249400.0],["2024-01-11",13.89,14.065,13.08,13.7,4525700.0],["2024-01-12",13.75,14.12,13.41,13.57,2013500.0],["2024-01-16",13.4,13.7,12.99,13.17,3589600.0],["2024-01-17",12.8,13.325,12.78,13.1,3042500.0],["2024-01-18",13.21,13.46,12.98,13.36,2410500.0],["2024-01-19",13.45,13.49,12.995,13.18,5182800.0],["2024-01-22",13.57,14.465,13.47,13.87,5003100.0],["2024-01-23",14.26,14.44,13.91,14.03,2938500.0],["2024-01-24",14.32,14.33,13.445,13.55,2550000.0],["2024-01-25",13.75,13.8,13.43,13.44,2806400.0],["2024-01-26",13.59,13.82,13.305,13.33,2468400.0],["2024-01-29",13.29,13.87,13.09,13.86,2315300.0],["2024-01-30",13.69,13.77,13.24,13.46,2407800.0],["2024-01-31",13.5,14.36,13.1,13.17,4667700.0],["2024-02-01",13.64,14.68,13.62,14.17,7419500.0],["2024-02-02",13.77,14.42,13.52,14.3,4385400.0],["2024-02-05",13.98,14.215,13.47,14.13,3432100.0],["2024-02-06",14.17,14.955,14.05,14.65,4048500.0],["2024-02-07",14.98,15.605,14.63,15.35,4428100.0],["2024-02-08",15.27,15.51,15.12,15.44,3036700.0],["2024-02-09",15.54,16.68,15.49,16.5,3523900.0],["2024-02-12",16.58,17.495,16.5,17.02,4258700.0],["2024-02-13",16.13,16.34,15.41,15.52,4444400.0],["2024-02-14",16.03,16.47,15.78,16.24,3275400.0],["2024-02-15",16.55,16.85,16.24,16.48,2617500.0],["2024-02-16",16.1,16.685,16.02,16.4,2174400.0],["2024-02-20",15.98,16.145,15.65,15.94,2797700.0],["2024-02-21",15.55,15.765,14.975,15.06,2502600.0],["2024-02-22",14.96,15.06,14.436,14.56,4573900.0],["2024-02-23",14.45,14.73,14.32,14.64,2533600.0],["2024-02-26",14.57,15.32,14.4,15.29,4519700.0],["2024-02-27",15.7,15.75,15.19,15.39,2852900.0],["2024-02-28",15.51,16.19,15.315,15.39,6435700.0],["2024-02-29",13.1,13.82,12.6,12.83,15585300.0],["2024-03-01",12.88,13.63,12.805,13.35,4955200.0],["2024-03-04",13.33,13.43,12.62,13.01,3270000.0],["2024-03-05",12.8,13.18,12.28,12.31,4005900.0],["2024-03-06",12.57,12.629,12.11,12.54,2793800.0],["2024-03-07",12.57,13.13,12.39,13.0,2095900.0],["2024-03-08",13.25,13.31,12.9,13.02,3842300.0],["2024-03-11",12.99,13.435,12.92,12.99,3393100.0],["2024-03-12",12.88,12.9,12.02,12.16,4055100.0],["2024-03-13",12.2,12.24,11.92,11.99,2852500.0],["2024-03-14",12.0,12.07,11.66,11.82,3236800.0],["2024-03-15",11.73,12.1,11.62,12.06,4204600.0],["2024-03-18",12.03,12.06,11.705,11.71,2584200.0],["2024-03-19",11.58,11.975,11.48,11.88,3436500.0],["2024-03-20",11.83,12.385,11.73,12.24,3063900.0],["2024-03-21",12.33,12.975,12.24,12.71,3220300.0],["2024-03-22",12.68,12.73,12.115,12.12,2595200.0],["2024-03-25",12.1,12.295,11.65,11.79,2543300.0],["2024-03-26",11.92,11.94,11.11,11.14,4253100.0],["2024-03-27",11.24,12.09,11.18,11.76,5239600.0],["2024-03-28",11.65,11.85,11.0,11.18,7128000.0],["2024-04-01",11.42,11.6,11.06,11.38,4274200.0],["2024-04-02",11.1,11.12,10.585,10.75,4381100.0],["2024-04-03",10.77,10.985,10.525,10.86,3856200.0],["2024-04-04",11.04,11.24,10.535,10.66,2986100.0],["2024-04-05",10.53,10.595,10.18,10.38,3921400.0],["2024-04-08",10.545,10.79,10.24,10.27,4123600.0],["2024-04-09",10.41,10.63,10.315,10.59,4493800.0],["2024-04-10",10.1,10.26,9.91,10.11,5557500.0],["2024-04-11",10.13,10.153,9.65,9.68,4800900.0],["2024-04-12",9.68,9.7,9.09,9.17,4941500.0],["2024-04-15",9.05,9.2,8.66,8.72,4842900.0],["2024-04-16",8.56,8.69,8.235,8.35,7494600.0],["2024-04-17",8.56,8.7,8.27,8.28,4624300.0],["2024-04-18",8.27,8.365,8.11,8.21,3349300.0],["2024-04-19",8.15,8.38,8.06,8.29,4973900.0],["2024-04-22",8.27,8.45,8.08,8.43,2855500.0],["2024-04-23",8.37,9.075,8.3,8.46,3162400.0],["2024-04-24",8.36,8.585,8.22,8.49,2835200.0],["2024-04-25",8.28,8.34,8.15,8.26,2628900.0],["2024-04-26",8.25,8.68,8.23,8.52,3168400.0],["2024-04-29",8.63,8.855,8.6,8.73,2744500.0],["2024-04-30",8.51,8.63,8.34,8.45,2663300.0],["2024-05-01",8.47,8.905,8.47,8.5,3573800.0],["2024-05-02",8.67,8.78,8.47,8.73,3415200.0],["2024-05-03",9.02,9.16,8.86,9.0,3986800.0],["2024-05-06",9.16,9.17,8.83,8.85,4804900.0],["2024-05-07",8.86,8.9,8.705,8.8,5610100.0],["2024-05-08",7.66,8.29,7.27,7.51,13819500.0],["2024-05-09",7.59,7.73,7.35,7.675,5625800.0],["2024-05-10",7.78,7.81,6.91,6.94,11239500.0],["2024-05-13",7.0,7.22,6.895,7.13,9321600.0],["2024-05-14",7.38,7.6,7.02,7.03,4846900.0],["2024-05-15",7.28,7.42,6.73,6.79,4785100.0],["2024-05-16",6.79,7.02,6.66,6.84,4615700.0],["2024-05-17",6.82,6.82,6.33,6.41,4962500.0],["2024-05-20",6.42,6.645,6.285,6.6,10923100.0],["2024-05-21",6.51,6.83,6.46,6.8,4790700.0],["2024-05-22",6.78,7.95,6.75,7.64,14361700.0],["2024-05-23",7.64,7.72,7.48,7.62,7033100.0],["2024-05-24",7.7,8.125,7.7,8.05,8019600.0],["2024-05-28",8.23,8.475,7.91,7.95,7014300.0],["2024-05-29",7.75,8.455,7.64,8.29,6083600.0],["2024-05-30",8.35,8.44,8.055,8.17,4929700.0],["2024-05-31",8.25,8.52,7.66,7.87,6130100.0],["2024-06-03",8.02,8.05,7.08,7.16,7522300.0],["2024-06-04",7.05,7.265,6.89,7.19,6387300.0],["2024-06-05",7.21,7.515,7.05,7.22,5453000.0],["2024-06-06",7.17,7.2,6.97,7.02,4128800.0],["2024-06-07",6.87,7.17,6.785,6.81,4928500.0],["2024-06-10",6.77,6.85,6.555,6.81,3661100.0],["2024-06-11",7.5,7.765,7.11,7.45,9186900.0],["2024-06-12",7.77,7.96,7.035,7.07,6996200.0],["2024-06-13",7.11,7.11,6.76,6.79,10540300.0],["2024-06-14",6.79,6.9,6.435,6.48,7750200.0],["2024-06-17",6.54,6.825,6.445,6.66,7582200.0],["2024-06-18",6.6,7.01,6.6,6.88,6656700.0],["2024-06-20",6.79,6.89,6.48,6.58,6630500.0],["2024-06-21",6.58,6.61,6.3,6.51,9377400.0],["2024-06-24",6.48,6.605,6.25,6.49,4952400.0],["2024-06-25",6.44,6.485,6.23,6.29,4849600.0],["2024-06-26",6.27,6.33,6.085,6.28,3652100.0],["2024-06-27",6.27,6.505,6.17,6.48,3719200.0],["2024-06-28",6.49,6.54,6.115,6.24,9641500.0],["2024-07-01",6.28,6.4,6.01,6.11,6679000.0],["2024-07-02",5.72,6.22,5.69,6.0,7316500.0],["2024-07-03",6.05,6.14,5.905,6.03,2546500.0],["2024-07-05",5.95,6.22,5.89,5.95,3516400.0],["2024-07-08",5.96,6.13,5.885,6.08,4841700.0],["2024-07-09",6.09,6.26,5.935,6.24,5554200.0],["2024-07-10",6.27,6.39,6.025,6.3,5495300.0],["2024-07-11",6.57,6.675,6.27,6.41,5386600.0],["2024-07-12",6.55,6.93,6.54,6.87,6781600.0],["2024-07-15",6.61,6.885,6.49,6.8,5762700.0],["2024-07-16",6.85,7.08,6.59,7.06,5662500.0],["2024-07-17",6.86,6.995,6.68,6.81,6251500.0],["2024-07-18",6.87,7.025,6.58,6.63,4477100.0],["2024-07-19",6.69,6.78,6.53,6.59,9841900.0],["2024-07-22",6.77,6.815,6.52,6.64,4203400.0],["2024-07-23",6.6,6.78,6.5,6.63,2525500.0],["2024-07-24",6.58,6.74,6.484,6.62,4149900.0],["2024-07-25",6.6,6.91,6.5,6.74,3567100.0],["2024-07-26",6.92,6.94,6.63,6.73,2596400.0],["2024-07-29",6.77,6.78,6.44,6.58,4179400.0],["2024-07-30",6.58,6.744,6.36,6.45,2366000.0],["2024-07-31",6.5,6.77,6.43,6.5,3127600.0],["2024-08-01",6.51,6.64,6.22,6.23,2979700.0],["2024-08-02",6.01,6.025,5.675,5.8,6126200.0],["2024-08-05",5.52,5.685,5.27,5.46,6416700.0],["2024-08-06",5.42,5.67,5.32,5.5,7611500.0],["2024-08-07",6.04,6.6,5.095,5.15,15644700.0],["2024-08-08",5.1,5.3,4.88,5.29,9041400.0],["2024-08-09",5.3,5.38,5.03,5.12,9247200.0],["2024-08-12",5.13,5.298,5.08,5.13,7737700.0],["2024-08-13",5.14,5.46,5.11,5.46,5335800.0],["2024-08-14",5.51,5.62,5.315,5.45,4153700.0],["2024-08-15",5.58,5.63,5.12,5.31,5352100.0],["2024-08-16",5.28,5.405,5.215,5.24,3278600.0],["2024-08-19",5.27,5.42,5.16,5.42,3623700.0],["2024-08-20",5.38,5.445,5.23,5.28,2522500.0],["2024-08-21",5.28,5.35,5.19,5.32,1469700.0],["2024-08-22",5.29,5.32,4.995,5.1,3649300.0],["2024-08-23",5.17,5.45,5.13,5.45,4801300.0],["2024-08-26",5.55,5.7,5.47,5.47,2813400.0],["2024-08-27",5.39,5.455,5.24,5.33,3126600.0],["2024-08-28",5.27,5.42,5.04,5.15,3154600.0],["2024-08-29",5.21,5.37,5.135,5.34,2264100.0],["2024-08-30",5.36,5.5,5.31,5.39,5203500.0],["2024-09-03",6.94,7.0,6.095,6.23,25120900.0],["2024-09-04",6.21,6.225,5.78,6.08,8294900.0],["2024-09-05",6.11,6.12,5.48,5.48,12024400.0],["2024-09-06",5.36,5.74,5.325,5.65,6618400.0],["2024-09-09",5.63,5.925,5.56,5.82,7831300.0],["2024-09-10",5.86,5.92,5.52,5.9,4678100.0],["2024-09-11",6.24,6.57,6.035,6.5,7135500.0],["2024-09-12",6.5,6.69,6.23,6.48,4440700.0],["2024-09-13",6.55,6.59,6.26,6.35,4643000.0],["2024-09-16",6.33,6.41,6.08,6.3,3621700.0],["2024-09-17",6.32,6.74,6.2,6.46,5424800.0],["2024-09-18",6.38,6.66,6.175,6.28,4258000.0],["2024-09-19",6.46,6.53,6.26,6.27,4574100.0],["2024-09-20",6.23,6.26,6.0,6.13,5613300.0],["2024-09-23",6.15,6.51,5.97,6.4,4091600.0],["2024-09-24",6.51,6.51,6.295,6.32,3142400.0],["2024-09-25",6.24,6.265,5.67,5.68,4827700.0],["2024-09-26",5.75,5.96,5.64,5.7,4571800.0],["2024-09-27",5.79,6.026,5.75,5.83,4279300.0],["2024-09-30",5.74,5.85,5.56,5.61,4410700.0],["2024-10-01",5.61,5.665,5.355,5.44,4604500.0],["2024-10-02",5.39,5.39,5.105,5.13,4434400.0],["2024-10-03",5.21,5.27,5.09,5.09,3782300.0],["2024-10-04",5.2,5.26,5.04,5.13,3178000.0],["2024-10-07",5.14,5.33,4.99,5.1,4834700.0],["2024-10-08",5.02,5.079,4.85,4.92,4605500.0],["2024-10-09",4.93,5.42,4.87,5.25,5237800.0],["2024-10-10",5.07,5.2,4.98,5.15,5243500.0],["2024-10-11",5.11,5.35,5.1,5.31,3384900.0],["2024-10-14",5.23,5.29,5.09,5.23,2922000.0],["2024-10-15",5.1,5.27,5.08,5.12,4445900.0],["2024-10-16",5.16,5.225,5.05,5.13,4414900.0],["2024-10-17",5.12,5.14,4.92,4.94,3249600.0],["2024-10-18",4.97,5.095,4.935,5.05,3506700.0],["2024-10-21",5.33,5.43,4.96,5.05,7755600.0],["2024-10-22",5.21,5.21,5.01,5.06,3226100.0],["2024-10-23",5.06,5.145,4.86,4.89,3728800.0],["2024-10-24",4.92,5.16,4.92,5.12,3203600.0],["2024-10-25",5.15,5.37,5.11,5.19,2900200.0],["2024-10-28",5.32,5.5,5.27,5.36,2630500.0],["2024-10-29",5.28,5.34,5.14,5.24,1959300.0],["2024-10-30",5.2,5.35,5.11,5.27,2985300.0],["2024-10-31",5.27,5.66,5.27,5.41,5155000.0],["2024-11-01",5.49,5.56,5.345,5.55,3567600.0],["2024-11-04",5.61,6.068,5.61,5.96,5600100.0],["2024-11-05",5.85,6.175,5.76,6.14,5143500.0],["2024-11-06",5.53,5.865,5.055,5.77,10434200.0],["2024-11-07",5.81,5.88,5.64,5.82,3983200.0],["2024-11-08",5.71,5.81,5.555,5.71,4978500.0],["2024-11-11",5.8,5.85,5.56,5.77,5977000.0],["2024-11-12",5.59,5.64,4.635,4.85,12320100.0],["2024-11-13",4.91,5.27,4.865,4.95,5424500.0],["2024-11-14",5.04,5.36,4.86,5.22,8522000.0],["2024-11-15",5.23,5.31,4.53,4.56,6640900.0],["2024-11-18",4.56,4.575,4.22,4.26,6479900.0],["2024-11-19",4.2,4.36,4.14,4.15,5542500.0],["2024-11-20",4.08,4.53,4.07,4.41,5488200.0],["2024-11-21",4.41,4.595,4.34,4.4,3806500.0],["2024-11-22",4.66,4.89,4.65,4.83,7692400.0],["2024-11-25",5.06,5.3,4.865,5.07,6612900.0],["2024-11-26",5.01,5.16,4.91,5.01,5863500.0],["2024-11-27",5.06,5.29,5.06,5.26,3813800.0],["2024-11-29",5.21,5.35,5.0,5.22,3654600.0],["2024-12-02",5.16,5.4,5.105,5.16,3890900.0],["2024-12-03",5.11,5.18,4.86,4.89,2768300.0],["2024-12-04",4.9,4.96,4.745,4.89,3891700.0],["2024-12-05",4.88,4.965,4.56,4.64,3530700.0],["2024-12-06",4.75,4.76,4.52,4.53,3392100.0],["2024-12-09",4.52,4.94,4.46,4.68,5738300.0],["2024-12-10",4.63,4.705,4.46,4.66,6788200.0],["2024-12-11",4.68,4.715,4.515,4.57,2778600.0],["2024-12-12",4.54,4.575,4.39,4.41,2999300.0],["2024-12-13",4.4,4.46,4.32,4.41,2980900.0],["2024-12-16",4.38,4.39,4.14,4.17,4847300.0],["2024-12-17",4.42,5.04,4.39,4.92,8736900.0],["2024-12-18",4.9,5.07,4.58,4.66,4213900.0],["2024-12-19",4.73,4.78,4.54,4.54,3643400.0],["2024-12-20",4.49,5.19,4.45,5.12,10961700.0],["2024-12-23",5.14,5.485,5.13,5.47,4770300.0],["2024-12-24",5.44,5.445,5.215,5.39,2140700.0],["2024-12-26",5.38,5.48,5.283,5.44,4686400.0],["2024-12-27",5.41,5.65,5.36,5.64,4522600.0],["2024-12-30",5.57,5.68,5.37,5.64,4994600.0],["2024-12-31",5.66,5.76,5.51,5.53,6102400.0],["2025-01-02",5.65,6.07,5.6,6.05,5244900.0],["2025-01-03",6.172,6.172,5.72,5.93,6400100.0],["2025-01-06",6.07,6.15,5.905,5.98,3468400.0],["2025-01-07",6.04,6.4,6.015,6.24,6957500.0],["2025-01-08",6.01,6.16,5.955,6.0,3840800.0],["2025-01-10",5.99,6.065,5.7,5.89,9904400.0],["2025-01-13",5.85,5.89,5.5,5.85,7981700.0],["2025-01-14",5.97,6.11,5.64,5.68,5186600.0],["2025-01-15",5.01,5.13,4.37,4.54,17982300.0],["2025-01-16",4.56,4.72,4.46,4.67,6402700.0],["2025-01-17",4.7,4.78,4.48,4.63,8314600.0],["2025-01-21",4.65,4.78,4.465,4.62,7409000.0],["2025-01-22",4.58,4.63,4.26,4.29,5920100.0],["2025-01-23",4.29,4.7,4.24,4.67,8739200.0],["2025-01-24",4.66,4.88,4.61,4.73,5725300.0],["2025-01-27",4.72,4.84,4.51,4.56,8022400.0],["2025-01-28",4.56,4.59,4.395,4.41,5677600.0],["2025-01-29",4.55,4.7,4.38,4.6,6521400.0],["2025-01-30",4.63,4.78,4.595,4.69,6060400.0],["2025-01-31",4.65,4.83,4.58,4.78,6836500.0],["2025-02-03",4.63,4.815,4.53,4.54,6803300.0],["2025-02-04",4.53,4.72,4.38,4.64,4268800.0],["2025-02-05",4.7,4.79,4.54,4.57,4377100.0],["2025-02-06",4.6,4.78,4.475,4.6,3588100.0],["2025-02-07",4.56,4.59,4.33,4.39,5594100.0],["2025-02-10",4.44,4.47,4.31,4.38,3375900.0],["2025-02-11",4.35,4.35,4.08,4.1,4585600.0],["2025-02-12",4.02,4.08,3.825,3.99,6265800.0],["2025-02-13",4.03,4.09,3.87,4.04,5414900.0],["2025-02-14",4.05,4.18,3.89,3.96,4010000.0],["2025-02-18",3.9,4.17,3.89,4.08,8109800.0],["2025-02-19",4.12,4.46,4.12,4.33,6942100.0],["2025-02-20",4.38,4.69,4.35,4.59,6873400.0],["2025-02-21",4.62,4.79,4.45,4.52,4573900.0],["2025-02-24",4.55,4.63,4.44,4.48,6680900.0],["2025-02-25",3.81,4.6,3.73,4.265,15308800.0],["2025-02-26",4.25,4.305,3.87,3.875,6477700.0],["2025-02-27",3.87,3.87,3.48,3.485,7350100.0],["2025-02-28",3.49,3.495,2.91,3.03,14195800.0],["2025-03-03",3.04,3.15,2.88,2.89,7997600.0],["2025-03-04",2.83,3.03,2.765,3.0,9827400.0],["2025-03-05",3.07,3.14,3.01,3.12,6903600.0],["2025-03-06",3.02,3.12,2.965,3.01,5190300.0],["2025-03-07",3.02,3.17,2.775,2.82,8265900.0],["2025-03-10",2.84,2.97,2.79,2.835,6218400.0],["2025-03-11",2.86,2.91,2.71,2.81,4846200.0],["2025-03-12",2.77,2.975,2.73,2.94,8118000.0],["2025-03-13",3.09,3.32,3.03,3.26,6900700.0],["2025-03-14",3.31,3.36,3.2,3.26,5595200.0],["2025-03-17",3.26,3.385,3.2,3.25,4764600.0],["2025-03-18",3.21,3.35,3.155,3.32,5746700.0],["2025-03-19",3.34,3.5,3.32,3.42,6195000.0],["2025-03-20",3.38,3.53,3.3,3.31,5091100.0],["2025-03-21",3.27,3.4,3.19,3.31,6925800.0],["2025-03-24",3.31,3.58,3.3,3.32,4917200.0],["2025-03-25",3.34,3.54,3.34,3.42,4636900.0],["2025-03-26",3.41,3.56,3.345,3.4,4353200.0],["2025-03-27",3.45,3.52,3.32,3.42,4536000.0],["2025-03-28",3.38,3.43,3.3,3.31,3879800.0],["2025-03-31",3.24,3.33,3.15,3.32,5345500.0],["2025-04-01",3.32,3.33,3.1,3.26,4674900.0],["2025-04-02",3.21,3.31,3.18,3.26,2716500.0],["2025-04-03",3.17,3.2,3.0,3.05,4777000.0],["2025-04-04",3.0,3.17,2.92,3.14,5175600.0],["2025-04-07",2.99,3.52,2.93,3.38,12269700.0],["2025-04-08",3.45,3.53,3.04,3.17,7720000.0],["2025-04-09",3.12,3.75,2.97,3.66,9845300.0],["2025-04-10",3.51,3.516,3.18,3.36,5979800.0],["2025-04-11",3.38,3.417,3.17,3.41,3997100.0],["2025-04-14",3.43,3.458,3.08,3.33,4984600.0],["2025-04-15",3.33,3.42,3.26,3.29,2952100.0],["2025-04-16",3.3,3.44,3.259,3.33,4117800.0],["2025-04-17",3.31,3.41,3.2,3.38,3650800.0],["2025-04-21",3.32,3.32,2.92,3.25,8273900.0],["2025-04-22",3.25,3.44,3.17,3.35,3130000.0],["2025-04-23",3.37,3.45,3.26,3.3,5147800.0],["2025-04-24",3.34,3.4,3.3,3.4,6184700.0],["2025-04-25",3.37,3.66,3.335,3.64,6761700.0],["2025-04-28",3.7,3.765,3.525,3.73,5465300.0],["2025-04-29",3.75,3.86,3.715,3.79,5431800.0],["2025-04-30",3.6,3.72,3.495,3.61,7840400.0],["2025-05-01",3.64,3.84,3.625,3.77,5391600.0],["2025-05-02",3.8,3.85,3.72,3.84,6051200.0],["2025-05-05",3.83,3.88,3.65,3.76,7200100.0],["2025-05-06",4.29,4.64,4.0,4.41,15866200.0],["2025-05-07",4.5,4.78,4.41,4.71,6627700.0],["2025-05-08",4.63,4.93,4.6,4.82,7738300.0],["2025-05-09",4.91,5.1,4.8,5.09,9731700.0],["2025-05-12",5.325,5.5,5.195,5.36,11238400.0],["2025-05-13",5.6,6.455,5.58,6.03,17410500.0],["2025-05-14",5.95,6.29,5.82,6.11,11063300.0],["2025-05-15",4.82,5.01,4.38,4.58,24722900.0],["2025-05-16",4.92,5.035,4.72,4.855,11166500.0],["2025-05-19",4.74,4.78,4.46,4.72,7978400.0],["2025-05-20",4.8,4.92,4.73,4.785,6375500.0],["2025-05-21",4.73,4.78,4.62,4.71,3589300.0],["2025-05-22",3.9,4.71,3.81,4.57,9350100.0],["2025-05-23",4.47,4.64,4.47,4.59,4217800.0],["2025-05-27",4.63,4.735,4.48,4.72,2868700.0],["2025-05-28",4.78,4.78,4.39,4.49,5003700.0],["2025-05-29",4.535,4.59,4.28,4.31,8294800.0],["2025-05-30",4.36,4.855,4.325,4.72,7750100.0],["2025-06-02",4.8,4.84,4.49,4.56,3936000.0],["2025-06-03",4.56,5.0,4.48,4.87,5548200.0],["2025-06-04",4.91,4.94,4.79,4.9,2885600.0],["2025-06-05",4.9,5.1,4.7,4.94,6221000.0],["2025-06-06",5.0,5.19,4.935,5.16,3981400.0],["2025-06-09",5.26,5.34,5.07,5.1,3795100.0],["2025-06-10",5.19,5.25,5.09,5.2,4524900.0],["2025-06-11",5.26,5.33,4.98,5.09,5027500.0],["2025-06-12",5.05,5.13,4.92,4.95,3528400.0],["2025-06-13",4.91,5.17,4.82,5.11,6292300.0],["2025-06-16",5.12,5.37,5.095,5.34,6305400.0],["2025-06-17",4.65,5.46,4.65,5.26,7617000.0],["2025-06-18",5.26,5.45,5.215,5.225,4307700.0],["2025-06-20",5.26,5.38,4.89,4.98,6479400.0],["2025-06-23",4.902,5.05,4.815,4.95,2229500.0],["2025-06-24",5.0,5.17,4.79,5.0,4141400.0],["2025-06-25",5.11,5.142,4.8,4.87,4197700.0],["2025-06-26",4.97,5.08,4.875,4.88,3309800.0],["2025-06-27",4.91,4.92,4.63,4.73,9592800.0],["2025-06-30",4.23,4.43,3.99,4.25,14512900.0],["2025-07-01",4.3,5.33,4.18,5.265,13777200.0],["2025-07-02",5.26,5.545,5.22,5.47,5805500.0],["2025-07-03",5.59,6.11,5.59,5.98,4768900.0],["2025-07-07",6.2,6.37,5.81,6.3,9142600.0],["2025-07-08",5.97,6.13,5.56,5.715,6464100.0],["2025-07-09",5.78,5.9,5.662,5.745,3592300.0],["2025-07-10",5.74,5.93,5.678,5.78,4291600.0],["2025-07-11",5.73,5.97,5.685,5.85,3443300.0],["2025-07-14",5.69,5.94,5.65,5.75,5321900.0],["2025-07-15",5.87,6.04,5.8,5.83,2910500.0],["2025-07-16",5.9,5.9,5.71,5.81,2686500.0],["2025-07-17",5.95,6.0,5.64,5.7,4134700.0],["2025-07-18",5.77,5.77,5.43,5.52,4908000.0],["2025-07-21",5.65,5.76,5.575,5.64,3928100.0],["2025-07-22",5.69,6.155,5.67,6.0,5475800.0],["2025-07-23",6.0,6.032,5.76,5.81,4075600.0],["2025-07-24",5.8,5.8,5.51,5.61,3116100.0],["2025-07-25",5.65,5.96,5.61,5.84,3533400.0],["2025-07-28",5.85,5.945,5.79,5.83,3256600.0],["2025-07-29",5.875,5.875,5.515,5.58,2636200.0],["2025-07-30",5.6,5.62,5.31,5.39,3586400.0],["2025-07-31",5.36,5.48,5.31,5.39,3459300.0],["2025-08-01",5.35,5.4,5.15,5.16,2926900.0],["2025-08-04",5.19,5.44,5.14,5.38,6377100.0],["2025-08-05",5.8,5.81,4.65,4.67,11392600.0],["2025-08-06",4.61,4.87,4.54,4.62,5828800.0],["2025-08-07",5.01,5.185,4.74,4.77,7217600.0],["2025-08-08",4.87,4.98,4.7,4.72,5865600.0],["2025-08-11",4.7,4.79,4.45,4.46,4937700.0],["2025-08-12",4.46,4.775,4.43,4.62,6326400.0],["2025-08-13",4.71,5.01,4.63,4.88,7004000.0],["2025-08-14",4.74,4.8,4.45,4.59,7935700.0],["2025-08-15",4.64,5.37,4.574,5.19,9895400.0],["2025-08-18",5.4,6.07,5.4,6.04,9461100.0],["2025-08-19",6.04,6.26,5.91,6.13,5799000.0],["2025-08-20",6.13,6.3,5.92,6.15,5137700.0],["2025-08-21",6.11,6.14,5.72,5.76,4236600.0],["2025-08-22",5.8,6.495,5.72,6.48,4152400.0],["2025-08-25",6.48,6.82,6.27,6.8,5591300.0],["2025-08-26",6.79,7.13,6.67,6.84,6088500.0],["2025-08-27",6.82,6.84,6.48,6.5,6611300.0],["2025-08-28",6.56,6.71,6.42,6.59,2114100.0],["2025-08-29",6.57,6.665,6.425,6.51,2362500.0],["2025-09-02",6.31,6.73,6.25,6.72,5156300.0],["2025-09-03",6.73,7.46,6.7,6.78,10280200.0],["2025-09-04",6.75,7.29,6.62,7.15,5482500.0],["2025-09-05",7.25,7.62,6.945,7.155,9111900.0],["2025-09-08",7.3,7.315,6.99,7.14,5215200.0],["2025-09-09",7.2,7.202,6.64,6.65,3700300.0],["2025-09-10",6.64,6.93,6.62,6.88,6424200.0],["2025-09-11",6.89,7.075,6.83,6.92,3521700.0],["2025-09-12",6.805,6.975,6.475,6.88,3491800.0],["2025-09-15",6.98,7.26,6.89,7.08,4347000.0],["2025-09-16",7.1,7.375,7.03,7.11,4864900.0],["2025-09-17",7.14,7.425,7.03,7.23,4958700.0],["2025-09-18",7.3,7.58,7.03,7.55,5951800.0],["2025-09-19",7.585,7.76,7.25,7.29,7029100.0],["2025-09-22",7.27,7.52,7.105,7.51,3366900.0],["2025-09-23",7.54,7.75,7.144,7.2,3244800.0],["2025-09-24",7.3,8.2,7.26,7.7,6784200.0],["2025-09-25",7.5,7.68,7.0,7.58,5767600.0],["2025-09-26",7.6,7.82,7.43,7.66,3073700.0],["2025-09-29",7.8,7.92,7.46,7.5,4819100.0],["2025-09-30",7.372,7.71,7.3,7.41,3442800.0],["2025-10-01",7.5,7.94,7.49,7.93,4086400.0],["2025-10-02",8.93,9.22,8.355,8.91,12067800.0],["2025-10-03",9.005,9.14,8.4,8.5,9290600.0],["2025-10-06",8.66,8.895,8.48,8.74,6312300.0],["2025-10-07",8.81,8.925,8.43,8.54,3833700.0],["2025-10-08",8.6,9.05,8.55,8.84,4448200.0],["2025-10-09",8.84,9.44,8.695,9.0,7883700.0],["2025-10-10",9.2,9.42,8.675,8.76,11806300.0],["2025-10-13",9.08,9.44,8.905,9.25,9537700.0],["2025-10-14",9.12,10.635,8.79,10.13,9954600.0],["2025-10-15",11.31,11.31,9.97,10.85,11724100.0],["2025-10-16",10.77,10.975,10.11,10.13,10437900.0],["2025-10-17",9.89,10.14,9.571,9.95,17710600.0],["2025-10-20",10.145,10.75,10.145,10.54,4978300.0],["2025-10-21",10.52,10.785,10.28,10.48,5683400.0],["2025-10-22",10.71,10.71,9.565,9.94,7494800.0],["2025-10-23",9.92,10.43,9.9,10.325,6798000.0],["2025-10-24",10.89,11.045,10.38,10.75,8647200.0],["2025-10-27",11.03,11.03,10.415,10.54,4471800.0],["2025-10-28",10.51,10.76,10.25,10.53,5581800.0],["2025-10-29",10.675,11.36,10.54,10.62,7618300.0],["2025-10-30",10.35,10.54,10.04,10.14,5679100.0],["2025-10-31",10.17,10.54,10.17,10.51,4743900.0],["2025-11-03",10.6,10.825,10.3,10.34,8004900.0],["2025-11-04",9.15,10.29,8.635,9.24,14353500.0],["2025-11-05",9.34,9.765,9.1,9.33,8762900.0],["2025-11-06",9.33,10.025,9.12,9.15,6287300.0],["2025-11-07",8.88,9.09,8.58,9.08,4658100.0],["2025-11-10",9.54,9.99,9.3,9.39,5186100.0],["2025-11-11",9.35,9.39,8.51,8.93,6605200.0],["2025-11-12",9.05,9.1,8.192,8.93,8853500.0],["2025-11-13",8.84,8.89,8.035,8.08,4506500.0],["2025-11-14",7.8,8.475,7.65,8.395,5523900.0],["2025-11-17",8.29,8.52,7.865,7.95,4351900.0],["2025-11-18",7.79,8.24,7.76,7.98,5476000.0],["2025-11-19",8.02,8.39,8.0,8.09,4083700.0],["2025-11-20",8.39,8.49,7.43,7.46,5165000.0],["2025-11-21",7.5,7.845,7.24,7.82,6503500.0],["2025-11-24",7.85,7.91,7.67,7.76,3509200.0],["2025-11-25",7.83,8.175,7.584,8.12,3482100.0],["2025-11-26",8.18,8.285,7.945,8.17,3504500.0],["2025-11-28",8.19,8.42,8.01,8.39,2011700.0],["2025-12-01",8.15,8.155,7.805,7.83,3590900.0],["2025-12-02",7.96,7.987,7.765,7.82,3453700.0],["2025-12-03",7.8,7.81,7.49,7.61,3412000.0],["2025-12-04",7.54,8.01,7.51,7.93,2908500.0],["2025-12-05",7.87,8.135,7.8,8.03,3532300.0],["2025-12-08",8.03,8.168,7.685,8.02,3628000.0],["2025-12-09",7.98,8.31,7.93,8.08,2701600.0],["2025-12-10",8.08,8.92,7.98,8.6,5685300.0],["2025-12-11",8.45,9.76,8.31,9.59,6685900.0],["2025-12-12",9.52,9.58,8.3,8.85,7388400.0],["2025-12-15",9.025,9.025,8.62,8.67,3933500.0],["2025-12-16",7.874,8.619,7.874,8.54,4891700.0],["2025-12-17",8.56,8.87,8.25,8.42,4603200.0],["2025-12-18",8.71,8.91,8.501,8.64,3590700.0],["2025-12-19",8.64,9.035,8.595,8.96,5843900.0],["2025-12-22",9.075,9.59,8.945,9.32,3697000.0],["2025-12-23",9.21,9.3,8.9,9.11,2901800.0],["2025-12-24",9.13,9.215,9.005,9.19,1171300.0],["2025-12-26",9.16,9.25,8.98,9.21,1433000.0],["2025-12-29",9.01,9.2,8.8,8.96,1991700.0],["2025-12-30",8.97,9.0,8.555,8.57,2110200.0],["2025-12-31",8.59,8.625,8.432,8.5,1723900.0],["2026-01-02",8.67,9.15,8.66,9.09,2156100.0],["2026-01-05",9.3,9.31,8.52,8.89,3259400.0],["2026-01-06",8.89,9.47,8.88,9.24,3450000.0],["2026-01-07",9.26,9.26,8.545,8.84,4101000.0],["2026-01-08",8.74,9.07,8.565,8.6,2945800.0],["2026-01-09",8.78,8.85,8.455,8.66,3601000.0],["2026-01-12",8.55,9.73,8.535,9.62,5771700.0],["2026-01-13",9.71,10.055,9.51,9.65,3331500.0],["2026-01-14",9.63,9.67,9.07,9.14,2780700.0],["2026-01-15",9.38,9.86,9.34,9.37,5515200.0],["2026-01-16",9.43,9.53,9.22,9.27,6039500.0],["2026-01-20",8.86,9.3,8.48,9.21,4221200.0],["2026-01-21",9.27,9.4,8.71,9.05,3992500.0],["2026-01-22",9.3,9.82,9.3,9.66,3875000.0],["2026-01-23",9.66,9.84,9.17,9.22,3629600.0],["2026-01-26",9.12,9.575,8.92,9.27,2393100.0],["2026-01-27",9.36,9.675,9.205,9.57,2993600.0],["2026-01-28",9.84,10.37,9.62,10.15,4448100.0],["2026-01-29",10.08,10.16,9.455,10.02,5398700.0],["2026-01-30",9.955,10.19,9.31,9.44,3489300.0],["2026-02-02",9.33,9.66,9.05,9.32,2532300.0],["2026-02-03",9.42,10.025,9.32,10.01,4398600.0],["2026-02-04",10.31,10.38,9.305,10.18,5811600.0],["2026-02-05",9.72,10.0,9.35,9.65,4583500.0],["2026-02-06",10.03,10.42,9.93,10.29,5219300.0],["2026-02-09",10.4,10.76,10.17,10.4,4989400.0],["2026-02-10",10.46,10.51,9.94,10.26,3684300.0],["2026-02-11",10.49,10.5,9.34,9.79,4339700.0],["2026-02-12",9.91,10.05,9.45,9.66,3661000.0],["2026-02-13",9.58,10.405,9.5,10.24,2468900.0],["2026-02-17",10.24,10.91,10.0,10.7,4025200.0],["2026-02-18",10.68,11.155,10.405,10.73,3256500.0],["2026-02-19",10.56,10.761,10.11,10.19,3892300.0],["2026-02-20",10.17,10.7,10.01,10.61,3787500.0],["2026-02-23",10.52,10.655,9.8,9.9,6283000.0],["2026-02-24",8.28,8.33,6.74,6.835,24656300.0],["2026-02-25",7.19,7.43,6.77,6.85,13535200.0],["2026-02-26",6.55,6.6,6.09,6.35,9653000.0],["2026-02-27",6.21,6.31,5.71,5.93,10509700.0],["2026-03-02",5.715,6.115,5.666,5.96,4689900.0],["2026-03-03",5.61,6.06,5.55,5.91,5953900.0],["2026-03-04",6.02,6.3,5.95,6.14,8050700.0],["2026-03-05",6.09,6.09,5.67,5.85,5014400.0],["2026-03-06",5.69,5.86,5.61,5.71,4803100.0],["2026-03-09",5.62,5.81,5.43,5.75,4898300.0],["2026-03-10",5.83,6.335,5.81,6.27,5861100.0],["2026-03-11",6.22,6.66,6.16,6.27,5465800.0],["2026-03-12",6.1,6.53,6.01,6.12,5083800.0],["2026-03-13",6.14,6.4,5.975,6.13,2617600.0],["2026-03-16",6.29,6.38,6.14,6.2,2950000.0],["2026-03-17",6.2,6.27,5.995,6.17,3969500.0],["2026-03-18",6.17,6.217,5.92,5.95,3006800.0],["2026-03-19",5.8,6.055,5.73,6.04,3282600.0],["2026-03-20",6.04,6.2,5.93,6.1,5360500.0],["2026-03-23",6.12,6.4,6.11,6.24,3245500.0],["2026-03-24",6.21,6.91,6.17,6.85,4436000.0],["2026-03-25",6.98,7.135,6.875,6.91,4188000.0],["2026-03-26",6.76,6.87,6.42,6.47,3173100.0],["2026-03-27",6.37,6.77,6.36,6.62,3628200.0],["2026-03-30",6.72,6.8,6.25,6.25,3791900.0],["2026-03-31",6.25,6.62,6.24,6.58,3865400.0],["2026-04-01",6.8,6.955,6.72,6.9,4209200.0],["2026-04-02",6.7,7.025,6.623,6.82,5289500.0],["2026-04-06",6.855,6.92,6.52,6.56,2510500.0],["2026-04-07",6.56,6.58,6.325,6.41,2848200.0],["2026-04-08",6.86,7.02,6.765,6.95,5706700.0],["2026-04-09",6.95,7.28,6.91,6.97,4049000.0],["2026-04-10",7.0,7.21,6.91,6.98,3303000.0],["2026-04-13",6.97,7.2,6.645,6.67,4835900.0],["2026-04-14",6.79,7.31,6.685,7.22,5795500.0],["2026-04-15",7.0,7.64,7.0,7.23,8400000.0],["2026-04-16",7.15,7.21,6.71,6.92,8073300.0],["2026-04-17",7.07,7.4,7.025,7.16,16918200.0],["2026-04-20",7.22,7.335,7.045,7.08,3960800.0],["2026-04-21",7.17,7.37,6.81,6.87,5303200.0],["2026-04-22",7.14,7.71,7.06,7.5,7475100.0],["2026-04-23",7.61,7.95,7.58,7.78,8977700.0],["2026-04-24",7.9,7.965,7.49,7.93,3046400.0],["2026-04-27",7.96,8.06,7.685,7.8,3233700.0],["2026-04-28",7.64,7.753,7.5,7.65,2657300.0],["2026-04-29",7.65,7.74,7.18,7.34,2876100.0],["2026-04-30",7.47,7.97,7.44,7.94,3782200.0],["2026-05-01",7.94,8.265,7.89,8.16,3272000.0],["2026-05-04",8.15,8.365,7.965,8.27,7640800.0],["2026-05-05",9.23,9.32,7.79,8.13,10826300.0],["2026-05-06",8.426,8.585,7.94,8.33,6734400.0],["2026-05-07",8.48,8.58,7.725,7.84,6477400.0],["2026-05-08",8.01,8.97,8.01,8.84,8526600.0],["2026-05-11",8.76,9.63,8.75,9.32,5829600.0],["2026-05-12",9.13,9.14,8.4,8.63,4809200.0],["2026-05-13",9.0,9.445,8.76,9.11,5658700.0],["2026-05-14",9.06,9.4,8.72,9.28,4117600.0],["2026-05-15",9.095,10.5,8.85,10.33,11398800.0],["2026-05-18",10.2,10.254,9.51,9.66,5419200.0],["2026-05-19",9.39,9.52,8.98,9.28,3897400.0],["2026-05-20",9.425,9.72,9.05,9.675,3967100.0],["2026-05-21",9.53,9.85,9.41,9.55,5127700.0],["2026-05-22",9.7,10.18,9.41,9.91,4384500.0],["2026-05-26",10.41,11.075,10.2,10.82,6395100.0],["2026-05-27",10.79,12.5,10.624,12.12,9732300.0],["2026-05-28",11.95,12.375,11.82,12.2,5901900.0],["2026-05-29",12.665,13.18,11.88,12.45,6053600.0],["2026-06-01",12.26,12.38,11.826,12.18,3789000.0],["2026-06-02",12.24,12.6,12.015,12.46,5619000.0],["2026-06-03",12.3,12.815,12.07,12.39,3553500.0],["2026-06-04",12.04,12.79,11.925,12.77,4301700.0],["2026-06-05",12.36,12.49,10.525,10.81,7062200.0],["2026-06-08",11.05,11.44,10.795,10.88,4859000.0],["2026-06-09",11.05,11.1,9.2,9.63,6530500.0],["2026-06-10",9.63,9.69,9.13,9.25,4884000.0],["2026-06-11",9.29,9.955,9.12,9.89,5530500.0],["2026-06-12",10.075,10.97,9.985,10.43,5633200.0],["2026-06-15",10.77,10.82,10.055,10.3,3817200.0],["2026-06-16",10.235,10.52,9.93,9.96,4179700.0],["2026-06-17",9.83,10.365,9.405,9.44,6832700.0],["2026-06-18",9.78,10.63,9.45,10.42,8765100.0],["2026-06-22",10.5,11.29,10.49,10.94,4938900.0],["2026-06-23",10.23,10.86,10.13,10.28,4507600.0],["2026-06-24",10.36,10.54,9.93,10.2,8232300.0],["2026-06-25",10.39,10.57,9.5,9.86,4227600.0],["2026-06-26",9.56,9.68,8.935,9.0,10598300.0],["2026-06-29",9.19,9.5,8.695,9.29,6372700.0],["2026-06-30",9.71,10.18,9.6,9.9,4199600.0],["2026-07-01",9.67,10.705,9.66,10.12,5471200.0],["2026-07-02",9.99,10.87,9.56,9.95,8291800.0],["2026-07-06",10.12,10.855,10.075,10.58,5102117.644572],["2026-07-07",10.3,10.38,9.48,10.04,6892629.702254],["2026-07-08",9.85,10.17,9.6,9.775,5000873.697298],["2026-07-09",10.08,10.355,9.965,10.08,2970847.386285],["2026-07-10",10.19,10.24,9.8201,10.02,2801595.258668],["2026-07-13",9.82,9.98,9.34,9.4,4679319.552916],["2026-07-14",9.92,10.79,9.9,10.76,4988354.152658],["2026-07-15",11.14,11.6858,10.93,11.5,7674935.93277],["2026-07-16",11.19,11.3,10.185,10.535,5517675.152901],["2026-07-17",10.21,10.818,10.16,10.3,14423355.616879],["2026-07-20",10.32,10.43,9.605,9.62,5994729.185768],["2026-07-21",10.16,10.415,9.71,10.38,3697743.996535],["2026-07-22",9.98,10.525,9.97,10.43,4771672.594345],["2026-07-23",10.2,10.6,9.7449,9.89,3435010.17704],["2026-07-24",9.91,9.955,9.25,9.39,3310273.783223],["2026-07-27",9.39,9.41,8.825,9.385,4021821.225657],["2026-07-28",9.03,9.04,8.3,8.54,5166313.416003],["2026-07-29",8.63,8.7,7.835,7.94,6148624.268256],["2026-07-30",8.405,8.98,8.3244,8.9,4794159.219974],["2026-07-31",9.288,9.288,8.655,8.74,4145296.004044],["2026-08-03",8.8,9.53,8.72,9.37,10132476.258736],["2026-08-04",9.05,9.64,8.595,9.22,13901319.845982],["2026-08-05",9.12,9.26,8.6,8.68,8661054.661744],["2026-08-06",8.41,8.705,8.12,8.6,6355743.209556],["2026-08-07",8.63,9.02,8.17,8.93,4593280.43106],["2026-08-10",8.93,8.98,8.51,8.615,673801.626446],["2026-08-11",8.69,8.885,8.55,8.73,2862366.898593],["2026-08-12",8.96,9.05,8.155,8.34,4529788.397049],["2026-08-13",8.28,8.38,8.08,8.14,3214121.321232]]}