{"t":"SOUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-28",8.72,10.8,7.336,7.5,187000.0],["2022-04-29",8.49,8.49,5.75,6.5,100600.0],["2022-05-02",12.2,12.38,8.04,10.95,17842700.0],["2022-05-03",15.92,18.14,12.45,12.62,28541200.0],["2022-05-04",10.93,14.9,10.54,14.51,4531600.0],["2022-05-05",14.75,16.88,13.86,14.98,3599000.0],["2022-05-06",14.34,15.41,12.56,13.47,2212500.0],["2022-05-09",13.52,14.08,10.11,10.35,992100.0],["2022-05-10",10.46,11.73,8.88,8.94,634800.0],["2022-05-11",8.36,9.0,7.01,7.19,561900.0],["2022-05-12",6.3,6.89,5.33,6.62,1085700.0],["2022-05-13",6.36,7.255,6.36,6.79,582400.0],["2022-05-16",6.75,7.18,5.86,6.1,489900.0],["2022-05-17",7.02,7.15,6.01,6.22,1359200.0],["2022-05-18",6.06,6.27,5.15,5.19,642600.0],["2022-05-19",5.23,5.33,4.81,4.86,610700.0],["2022-05-20",4.75,5.05,4.34,4.79,778800.0],["2022-05-23",4.8,5.36,4.51,5.14,552800.0],["2022-05-24",5.1,5.7,4.82,5.45,570800.0],["2022-05-25",5.59,6.06,5.3,5.95,477900.0],["2022-05-26",5.94,6.8,5.88,6.52,415000.0],["2022-05-27",6.66,8.0,6.51,7.91,687400.0],["2022-05-31",8.0,8.1,7.0,7.68,605100.0],["2022-06-01",7.53,8.73,7.211,8.57,977000.0],["2022-06-02",8.45,8.45,7.342,7.95,783900.0],["2022-06-03",7.73,8.3,7.69,7.94,863000.0],["2022-06-06",7.95,8.12,4.1,4.1,3144000.0],["2022-06-07",4.44,4.48,3.81,4.0,1677100.0],["2022-06-08",4.0,4.335,3.9,4.18,1080300.0],["2022-06-09",4.78,5.24,4.13,4.2,2956500.0],["2022-06-10",4.06,4.12,3.527,3.62,1274400.0],["2022-06-13",3.4,3.58,3.12,3.2,782700.0],["2022-06-14",3.24,3.32,2.89,2.93,591300.0],["2022-06-15",2.92,3.12,2.64,2.84,861000.0],["2022-06-16",2.74,2.74,2.55,2.67,703400.0],["2022-06-17",2.67,5.07,2.64,4.0,23696200.0],["2022-06-21",4.07,4.07,3.615,3.75,2224700.0],["2022-06-22",3.74,3.84,3.58,3.59,801400.0],["2022-06-23",3.57,3.6,3.3,3.45,467100.0],["2022-06-24",3.44,3.59,3.15,3.2,454800.0],["2022-06-27",3.41,3.41,2.94,2.94,519600.0],["2022-06-28",2.93,3.2,2.92,2.95,571600.0],["2022-06-29",2.99,3.028,2.65,2.715,421100.0],["2022-06-30",2.82,2.855,2.66,2.68,439900.0],["2022-07-01",2.58,2.67,2.4,2.59,532500.0],["2022-07-05",2.57,3.1,2.5,3.07,622400.0],["2022-07-06",3.1,3.1,2.88,3.03,196500.0],["2022-07-07",2.95,3.14,2.76,3.14,317700.0],["2022-07-08",3.09,3.14,2.93,3.1,174400.0],["2022-07-11",3.02,3.43,2.86,3.25,723800.0],["2022-07-12",3.28,3.5,2.96,3.5,532200.0],["2022-07-13",3.24,3.6,3.11,3.37,241600.0],["2022-07-14",3.27,3.49,3.022,3.23,226500.0],["2022-07-15",3.22,3.69,3.21,3.52,436800.0],["2022-07-18",3.57,3.8,3.32,3.63,617500.0],["2022-07-19",3.65,3.72,3.46,3.68,308400.0],["2022-07-20",3.69,4.25,3.68,4.25,506800.0],["2022-07-21",4.16,4.53,4.04,4.17,392800.0],["2022-07-22",4.13,4.195,3.43,3.73,458300.0],["2022-07-25",3.73,4.16,3.58,4.1,341600.0],["2022-07-26",4.05,4.05,3.53,3.6,179900.0],["2022-07-27",3.62,3.88,3.61,3.79,220700.0],["2022-07-28",3.71,3.71,3.45,3.69,177100.0],["2022-07-29",3.65,3.805,3.48,3.5,241200.0],["2022-08-01",3.46,3.75,3.32,3.65,188500.0],["2022-08-02",3.65,3.93,3.56,3.93,288700.0],["2022-08-03",3.84,3.95,3.53,3.8,257200.0],["2022-08-04",3.78,3.8,3.56,3.7,136600.0],["2022-08-05",3.69,3.81,3.55,3.77,143600.0],["2022-08-08",3.76,3.805,3.47,3.51,232600.0],["2022-08-09",3.51,3.51,3.15,3.21,284700.0],["2022-08-10",3.22,3.57,3.182,3.57,313500.0],["2022-08-11",3.6,3.77,3.23,3.57,480100.0],["2022-08-12",3.59,3.76,3.42,3.66,334600.0],["2022-08-15",3.62,3.75,3.421,3.75,231000.0],["2022-08-16",3.74,3.74,3.541,3.68,273000.0],["2022-08-17",3.62,3.644,3.42,3.42,114000.0],["2022-08-18",3.37,3.49,3.31,3.36,224000.0],["2022-08-19",3.31,3.44,3.23,3.23,160900.0],["2022-08-22",3.15,3.319,2.85,2.855,277500.0],["2022-08-23",2.96,3.05,2.92,2.965,80200.0],["2022-08-24",3.11,3.135,2.87,3.01,133500.0],["2022-08-25",3.05,3.17,2.97,3.15,128400.0],["2022-08-26",3.12,3.12,2.95,2.95,122300.0],["2022-08-29",2.88,2.94,2.8,2.86,127800.0],["2022-08-30",2.95,3.03,2.83,2.88,122600.0],["2022-08-31",2.92,2.99,2.81,2.85,153100.0],["2022-09-01",2.94,3.43,2.8,3.2,389000.0],["2022-09-02",3.26,3.38,3.11,3.31,164900.0],["2022-09-06",3.17,3.265,2.87,2.91,189700.0],["2022-09-07",2.9,3.05,2.85,3.01,88600.0],["2022-09-08",2.95,3.26,2.93,3.16,194500.0],["2022-09-09",3.23,3.47,3.2,3.24,613400.0],["2022-09-12",3.3,3.32,3.21,3.26,69300.0],["2022-09-13",3.23,3.28,2.94,3.23,175600.0],["2022-09-14",3.17,3.35,3.17,3.32,77200.0],["2022-09-15",3.32,3.44,3.201,3.25,111300.0],["2022-09-16",3.32,3.8,3.14,3.74,388100.0],["2022-09-19",3.73,3.73,3.24,3.24,101600.0],["2022-09-20",3.12,3.22,3.02,3.04,100400.0],["2022-09-21",3.0,3.11,2.81,2.85,317600.0],["2022-09-22",2.89,3.33,2.85,3.24,212400.0],["2022-09-23",3.29,3.33,3.02,3.07,184200.0],["2022-09-26",3.06,3.3,3.02,3.08,176700.0],["2022-09-27",3.12,3.29,3.12,3.26,185600.0],["2022-09-28",3.12,3.35,3.03,3.34,137900.0],["2022-09-29",3.23,3.29,3.07,3.24,222400.0],["2022-09-30",3.27,3.48,3.19,3.28,206000.0],["2022-10-03",3.37,3.57,3.22,3.52,149600.0],["2022-10-04",3.55,3.8,3.5,3.77,303500.0],["2022-10-05",3.58,3.71,3.44,3.61,151300.0],["2022-10-06",3.59,3.77,3.59,3.68,132700.0],["2022-10-07",3.63,3.65,3.3,3.42,106700.0],["2022-10-10",3.37,3.71,3.37,3.59,282600.0],["2022-10-11",3.58,3.65,3.412,3.5,195200.0],["2022-10-12",3.51,3.51,3.32,3.47,169800.0],["2022-10-13",3.34,3.38,3.14,3.37,240600.0],["2022-10-14",3.36,3.93,3.17,3.93,1190500.0],["2022-10-17",4.0,4.0,3.28,3.5,578200.0],["2022-10-18",3.55,3.62,3.17,3.19,445300.0],["2022-10-19",3.2,3.23,3.07,3.13,267700.0],["2022-10-20",3.11,3.25,2.855,2.92,292500.0],["2022-10-21",2.92,3.07,2.85,2.95,281900.0],["2022-10-24",2.94,2.98,2.65,2.685,327400.0],["2022-10-25",2.71,2.852,2.7,2.83,215100.0],["2022-10-26",2.82,3.06,2.74,2.8,233200.0],["2022-10-27",2.81,2.92,2.68,2.68,99700.0],["2022-10-28",2.74,2.79,2.5,2.55,293500.0],["2022-10-31",2.62,2.87,2.62,2.71,145000.0],["2022-11-01",2.74,2.82,2.59,2.61,163200.0],["2022-11-02",2.6,2.6,2.36,2.4,231000.0],["2022-11-03",2.46,2.48,2.11,2.2,260700.0],["2022-11-04",2.2,2.32,2.1,2.11,140000.0],["2022-11-07",2.13,2.199,1.91,1.99,193900.0],["2022-11-08",2.0,2.134,1.9,2.04,224300.0],["2022-11-09",2.0,2.12,1.95,2.06,105600.0],["2022-11-10",2.16,2.17,1.85,1.89,428200.0],["2022-11-11",2.33,2.62,1.77,1.81,4426600.0],["2022-11-14",1.86,1.87,1.66,1.85,852800.0],["2022-11-15",1.94,1.94,1.72,1.82,352300.0],["2022-11-16",1.8,1.94,1.775,1.91,283000.0],["2022-11-17",1.85,2.08,1.83,2.03,534300.0],["2022-11-18",2.09,2.12,1.9,1.92,413100.0],["2022-11-21",1.84,1.92,1.62,1.62,772400.0],["2022-11-22",1.65,1.65,1.43,1.45,796000.0],["2022-11-23",1.4,1.55,1.22,1.45,930500.0],["2022-11-25",1.35,1.54,1.35,1.52,200600.0],["2022-11-28",1.52,1.52,1.32,1.33,347600.0],["2022-11-29",1.31,1.369,1.25,1.32,273000.0],["2022-11-30",1.37,1.37,1.27,1.28,489700.0],["2022-12-01",1.29,1.29,1.19,1.25,310300.0],["2022-12-02",1.23,1.42,1.22,1.35,290200.0],["2022-12-05",1.37,1.41,1.15,1.27,457200.0],["2022-12-06",1.27,1.29,1.2,1.29,226500.0],["2022-12-07",1.23,1.34,1.19,1.19,380700.0],["2022-12-08",1.19,1.3,1.16,1.2,319400.0],["2022-12-09",1.24,1.405,1.18,1.37,439700.0],["2022-12-12",1.36,1.46,1.11,1.12,522100.0],["2022-12-13",1.15,1.178,1.11,1.14,416900.0],["2022-12-14",1.12,1.15,1.07,1.15,1318700.0],["2022-12-15",1.13,1.24,1.12,1.21,1325200.0],["2022-12-16",1.24,1.24,1.06,1.16,1949600.0],["2022-12-19",1.13,1.15,1.1,1.13,1405200.0],["2022-12-20",1.11,1.11,1.06,1.1,1554100.0],["2022-12-21",1.06,1.07,1.02,1.02,339900.0],["2022-12-22",1.01,1.034,0.93,0.966,281700.0],["2022-12-23",1.01,1.01,0.94,1.0,154800.0],["2022-12-27",1.04,1.04,0.979,0.989,179100.0],["2022-12-28",0.996,1.02,0.991,1.0,128400.0],["2022-12-29",1.0,1.03,0.963,1.03,294500.0],["2022-12-30",1.01,1.926,1.01,1.77,6816900.0],["2023-01-03",1.75,1.75,1.27,1.31,4381500.0],["2023-01-04",1.27,1.29,1.13,1.18,1190400.0],["2023-01-05",1.16,1.19,1.06,1.1,675400.0],["2023-01-06",1.08,1.1,1.0,1.07,784400.0],["2023-01-09",1.1,1.11,0.99,1.03,1044300.0],["2023-01-10",1.03,1.06,0.97,1.04,552700.0],["2023-01-11",1.03,1.1,1.02,1.07,797200.0],["2023-01-12",1.08,1.1,1.02,1.1,757800.0],["2023-01-13",1.2,1.27,1.03,1.21,5592400.0],["2023-01-17",1.35,1.6,1.22,1.35,5476600.0],["2023-01-18",1.39,1.45,1.2,1.25,1625700.0],["2023-01-19",1.29,1.29,1.21,1.25,496400.0],["2023-01-20",1.24,1.44,1.23,1.42,1492400.0],["2023-01-23",1.44,1.58,1.41,1.47,1589700.0],["2023-01-24",1.5,1.55,1.36,1.44,1154800.0],["2023-01-25",1.4,1.46,1.3,1.46,862100.0],["2023-01-26",1.46,1.88,1.43,1.55,5643200.0],["2023-01-27",1.6,2.39,1.56,1.81,22783700.0],["2023-01-30",1.84,2.11,1.7,2.06,7885000.0],["2023-01-31",2.06,2.49,1.95,1.99,11538600.0],["2023-02-01",2.011,2.09,1.83,2.06,5067600.0],["2023-02-02",2.21,2.26,1.905,1.96,3999700.0],["2023-02-03",1.9,3.13,1.88,2.82,45282600.0],["2023-02-06",3.6,4.48,3.24,4.03,96671200.0],["2023-02-07",4.4,4.58,3.33,3.6,56495900.0],["2023-02-08",3.68,4.97,3.51,4.63,64986000.0],["2023-02-09",4.77,4.95,3.9,4.0,39092200.0],["2023-02-10",3.81,4.19,3.56,3.96,18341100.0],["2023-02-13",3.98,4.01,3.18,3.28,16022500.0],["2023-02-14",3.08,3.83,3.01,3.77,21595900.0],["2023-02-15",3.55,4.09,3.44,3.92,22847500.0],["2023-02-16",3.8,4.18,3.65,3.66,14167900.0],["2023-02-17",3.65,4.075,3.44,4.02,13408500.0],["2023-02-21",4.075,4.08,3.6,3.82,11205800.0],["2023-02-22",3.78,4.02,3.65,3.98,11744100.0],["2023-02-23",4.26,4.53,3.398,3.92,33329100.0],["2023-02-24",3.73,3.8,3.55,3.565,8404100.0],["2023-02-27",3.63,3.66,3.07,3.13,14736200.0],["2023-02-28",3.13,3.24,2.86,2.99,8666800.0],["2023-03-01",3.0,3.0,2.685,2.82,5770000.0],["2023-03-02",2.74,2.77,2.42,2.53,8898200.0],["2023-03-03",2.75,3.2,2.62,3.15,26965100.0],["2023-03-06",3.12,3.369,2.895,3.26,18879900.0],["2023-03-07",3.23,3.43,3.125,3.33,17315600.0],["2023-03-08",3.09,3.1,2.55,2.595,15184300.0],["2023-03-09",2.65,2.67,2.16,2.21,13297100.0],["2023-03-10",2.19,2.31,1.97,1.99,10675700.0],["2023-03-13",1.95,2.15,1.85,2.08,8853800.0],["2023-03-14",2.1,2.102,1.86,1.91,7716300.0],["2023-03-15",1.84,1.92,1.75,1.85,4539200.0],["2023-03-16",1.86,1.89,1.78,1.83,4268300.0],["2023-03-17",1.94,1.96,1.74,1.76,6603500.0],["2023-03-20",1.76,1.76,1.57,1.59,4709300.0],["2023-03-21",1.62,2.07,1.61,1.98,10157600.0],["2023-03-22",1.95,2.109,1.87,1.92,7476700.0],["2023-03-23",2.02,2.14,1.89,1.96,8437900.0],["2023-03-24",1.95,2.11,1.94,2.1,5793300.0],["2023-03-27",2.16,2.18,1.97,2.14,5137800.0],["2023-03-28",2.09,2.11,1.92,2.0,3449300.0],["2023-03-29",2.04,2.18,2.0,2.09,4205000.0],["2023-03-30",2.08,2.13,1.92,1.97,4831000.0],["2023-03-31",1.98,2.9,1.945,2.76,38827000.0],["2023-04-03",2.76,3.3,2.53,3.21,48911000.0],["2023-04-04",3.08,3.11,2.65,2.81,15738600.0],["2023-04-05",2.65,2.9,2.4,2.46,7836200.0],["2023-04-06",2.53,2.99,2.46,2.83,21758600.0],["2023-04-10",2.835,3.17,2.66,3.07,16129400.0],["2023-04-11",3.07,3.345,2.85,2.87,17690500.0],["2023-04-12",3.02,3.07,2.66,2.82,14917600.0],["2023-04-13",2.79,2.95,2.67,2.68,12609700.0],["2023-04-14",2.72,3.04,2.6,2.64,20347700.0],["2023-04-17",2.87,2.96,2.725,2.93,17077100.0],["2023-04-18",3.05,3.15,2.87,3.07,15119900.0],["2023-04-19",2.93,3.026,2.75,2.76,10971400.0],["2023-04-20",2.76,2.93,2.56,2.58,9894300.0],["2023-04-21",2.66,2.7,2.39,2.43,8192100.0],["2023-04-24",2.58,2.64,2.28,2.45,10755100.0],["2023-04-25",2.43,2.54,2.225,2.26,5840500.0],["2023-04-26",2.37,2.44,2.28,2.35,6911500.0],["2023-04-27",2.39,2.63,2.38,2.54,6825000.0],["2023-04-28",2.57,2.72,2.525,2.66,5135300.0],["2023-05-01",2.75,2.77,2.44,2.57,5468000.0],["2023-05-02",2.53,2.58,2.36,2.38,5073500.0],["2023-05-03",2.32,2.415,2.24,2.33,4920400.0],["2023-05-04",2.41,2.535,2.26,2.45,7386700.0],["2023-05-05",2.51,2.69,2.489,2.66,6368200.0],["2023-05-08",2.72,2.77,2.62,2.72,5723700.0],["2023-05-09",2.71,2.85,2.63,2.72,6437100.0],["2023-05-10",2.81,2.86,2.52,2.55,6441800.0],["2023-05-11",2.64,2.65,2.445,2.57,6527500.0],["2023-05-12",2.48,2.61,2.32,2.48,6942500.0],["2023-05-15",2.46,2.67,2.34,2.6,11190400.0],["2023-05-16",2.52,2.61,2.405,2.42,5541100.0],["2023-05-17",2.46,2.72,2.43,2.66,7143100.0],["2023-05-18",2.66,2.96,2.63,2.83,12008200.0],["2023-05-19",2.9,3.07,2.68,2.73,11241800.0],["2023-05-22",2.75,3.2,2.69,3.15,15295000.0],["2023-05-23",3.15,3.245,2.91,2.93,12063000.0],["2023-05-24",2.87,3.04,2.78,2.98,9580600.0],["2023-05-25",3.33,3.34,2.82,2.98,19839500.0],["2023-05-26",2.9,3.275,2.83,2.86,22297200.0],["2023-05-30",3.0,3.24,2.88,3.12,21857600.0],["2023-05-31",3.07,3.11,2.92,3.05,18514800.0],["2023-06-01",2.96,2.99,2.68,2.94,10329200.0],["2023-06-02",2.91,3.0,2.86,2.9,4747800.0],["2023-06-05",2.89,2.92,2.651,2.69,9959100.0],["2023-06-06",2.65,2.72,2.54,2.62,10049100.0],["2023-06-07",2.74,2.765,2.55,2.61,10535300.0],["2023-06-08",2.63,2.815,2.616,2.8,7894500.0],["2023-06-09",2.8,3.05,2.75,3.0,14970100.0],["2023-06-12",3.03,3.2,2.941,3.19,12253400.0],["2023-06-13",3.2,3.24,3.005,3.15,19608600.0],["2023-06-14",3.18,3.18,2.97,3.02,10675500.0],["2023-06-15",2.98,3.44,2.95,3.37,27611900.0],["2023-06-16",3.489,3.7,3.27,3.34,28848800.0],["2023-06-20",3.39,4.05,3.382,3.99,31943900.0],["2023-06-21",3.91,3.91,3.58,3.77,16277100.0],["2023-06-22",3.9,4.44,3.69,4.08,33684400.0],["2023-06-23",4.02,4.02,3.48,3.66,35326500.0],["2023-06-26",3.72,4.59,3.72,4.05,42759400.0],["2023-06-27",4.1,4.44,3.89,4.2,22321300.0],["2023-06-28",4.18,4.79,4.1,4.71,30712400.0],["2023-06-29",4.68,5.11,4.47,4.5,28141100.0],["2023-06-30",4.63,4.67,4.2,4.55,21899000.0],["2023-07-03",4.59,4.748,4.415,4.53,8327900.0],["2023-07-05",4.47,4.48,4.11,4.19,19395700.0],["2023-07-06",3.99,3.99,3.35,3.52,33499500.0],["2023-07-07",3.62,3.85,3.55,3.63,17361100.0],["2023-07-10",3.6,3.83,3.5,3.77,12891900.0],["2023-07-11",3.78,3.81,3.38,3.53,20993600.0],["2023-07-12",3.61,3.75,3.53,3.6,13793900.0],["2023-07-13",3.61,3.96,3.6,3.74,18314500.0],["2023-07-14",3.74,3.79,3.45,3.47,15027800.0],["2023-07-17",3.48,3.65,3.421,3.58,9928800.0],["2023-07-18",3.52,3.74,3.52,3.69,11051100.0],["2023-07-19",3.72,3.899,3.53,3.6,14688300.0],["2023-07-20",3.55,3.56,3.12,3.17,20548100.0],["2023-07-21",3.29,3.37,3.15,3.17,10992900.0],["2023-07-24",3.07,3.11,2.85,2.92,19105200.0],["2023-07-25",2.68,2.79,2.25,2.33,34848700.0],["2023-07-26",2.5,2.62,2.37,2.45,26990200.0],["2023-07-27",2.57,2.59,2.11,2.23,44191700.0],["2023-07-28",2.18,2.42,2.075,2.41,19068000.0],["2023-07-31",2.45,2.45,2.24,2.33,15857500.0],["2023-08-01",2.31,2.48,2.26,2.39,12483600.0],["2023-08-02",2.33,2.38,2.22,2.27,11774800.0],["2023-08-03",2.25,2.31,2.18,2.21,7886300.0],["2023-08-04",2.23,2.24,2.07,2.1,12065300.0],["2023-08-07",2.12,2.12,1.95,2.03,13898600.0],["2023-08-08",1.96,2.0,1.9,1.99,15394000.0],["2023-08-09",2.19,2.3,1.915,2.06,30430500.0],["2023-08-10",2.13,2.13,1.865,1.89,20162200.0],["2023-08-11",1.86,2.0,1.8,1.94,12652100.0],["2023-08-14",2.03,2.4,1.99,2.4,42422200.0],["2023-08-15",2.42,2.42,2.27,2.32,15037900.0],["2023-08-16",2.34,2.57,2.3,2.39,22925700.0],["2023-08-17",2.47,2.52,2.18,2.19,19320800.0],["2023-08-18",2.08,2.2,2.03,2.16,13344100.0],["2023-08-21",2.22,2.4,2.15,2.36,12010100.0],["2023-08-22",2.38,2.5,2.23,2.36,12256700.0],["2023-08-23",2.32,2.48,2.27,2.44,13896300.0],["2023-08-24",2.51,2.53,2.24,2.27,13878700.0],["2023-08-25",2.27,2.36,2.14,2.32,10842700.0],["2023-08-28",2.32,2.475,2.32,2.42,12538300.0],["2023-08-29",2.4,2.558,2.37,2.48,12378000.0],["2023-08-30",2.55,2.68,2.49,2.64,19146900.0],["2023-08-31",2.65,2.67,2.48,2.52,13130500.0],["2023-09-01",2.58,2.63,2.49,2.52,10333300.0],["2023-09-05",2.53,2.57,2.4,2.46,10598600.0],["2023-09-06",2.46,2.54,2.36,2.41,10336400.0],["2023-09-07",2.35,2.41,2.25,2.34,10299000.0],["2023-09-08",2.37,2.42,2.3,2.3,7080900.0],["2023-09-11",2.3,2.39,2.235,2.25,7266000.0],["2023-09-12",2.24,2.38,2.23,2.26,7575500.0],["2023-09-13",2.25,2.32,2.22,2.26,7010900.0],["2023-09-14",2.25,2.3,2.14,2.15,11781400.0],["2023-09-15",2.14,2.15,2.04,2.13,18042800.0],["2023-09-18",2.11,2.31,2.04,2.25,11050000.0],["2023-09-19",2.23,2.25,2.08,2.13,7153300.0],["2023-09-20",2.13,2.18,2.03,2.04,8033400.0],["2023-09-21",2.0,2.03,1.9,1.91,8711000.0],["2023-09-22",1.96,2.01,1.8,1.82,10002100.0],["2023-09-25",1.81,1.83,1.71,1.75,8411800.0],["2023-09-26",1.72,1.75,1.58,1.6,13615600.0],["2023-09-27",1.76,1.96,1.71,1.8,21541400.0],["2023-09-28",1.88,1.925,1.75,1.89,10084900.0],["2023-09-29",1.96,2.11,1.94,2.01,12994000.0],["2023-10-02",2.07,2.09,1.93,1.96,8912800.0],["2023-10-03",1.95,1.96,1.86,1.9,7245400.0],["2023-10-04",2.0,2.01,1.88,1.97,4652400.0],["2023-10-05",1.98,2.03,1.91,2.02,6461800.0],["2023-10-06",1.93,2.05,1.93,2.01,5613600.0],["2023-10-09",1.96,1.97,1.89,1.94,4926300.0],["2023-10-10",1.9,2.05,1.89,1.99,6015100.0],["2023-10-11",2.01,2.05,1.9,1.9,5533700.0],["2023-10-12",1.91,1.94,1.78,1.79,6995300.0],["2023-10-13",1.8,1.82,1.77,1.78,3770300.0],["2023-10-16",1.78,1.9,1.72,1.89,5253200.0],["2023-10-17",1.85,1.94,1.82,1.9,4034200.0],["2023-10-18",1.88,1.895,1.77,1.78,4583400.0],["2023-10-19",1.85,1.85,1.75,1.77,3508900.0],["2023-10-20",1.72,1.76,1.69,1.71,5388200.0],["2023-10-23",1.68,1.7,1.61,1.64,6693200.0],["2023-10-24",1.67,1.78,1.66,1.69,6124000.0],["2023-10-25",1.7,1.71,1.6,1.6,4808300.0],["2023-10-26",1.6,1.64,1.49,1.56,9170400.0],["2023-10-27",1.57,1.61,1.53,1.57,4155500.0],["2023-10-30",1.62,1.62,1.51,1.57,5066400.0],["2023-10-31",1.55,1.62,1.54,1.59,3576000.0],["2023-11-01",1.59,1.597,1.51,1.54,4865000.0],["2023-11-02",1.61,1.74,1.6,1.72,6609500.0],["2023-11-03",1.77,1.87,1.76,1.84,6459300.0],["2023-11-06",1.92,1.92,1.76,1.78,5789000.0],["2023-11-07",1.81,1.9,1.784,1.82,5306900.0],["2023-11-08",1.84,1.85,1.7,1.77,4891900.0],["2023-11-09",1.8,1.91,1.71,1.73,10417300.0],["2023-11-10",1.74,1.93,1.61,1.79,16788400.0],["2023-11-13",1.79,2.02,1.765,1.99,11338200.0],["2023-11-14",2.03,2.17,1.96,2.13,14108100.0],["2023-11-15",2.14,2.3,2.12,2.23,14027400.0],["2023-11-16",2.15,2.19,2.071,2.11,10179800.0],["2023-11-17",2.1,2.27,2.07,2.23,9189600.0],["2023-11-20",2.27,2.41,2.175,2.22,14522200.0],["2023-11-21",2.2,2.24,2.08,2.12,7925200.0],["2023-11-22",2.14,2.22,2.1,2.17,6123800.0],["2023-11-24",2.16,2.19,2.12,2.16,3789200.0],["2023-11-27",2.18,2.27,2.14,2.23,9573300.0],["2023-11-28",2.24,2.31,2.2,2.28,7162500.0],["2023-11-29",2.32,2.41,2.275,2.3,13297300.0],["2023-11-30",2.3,2.34,2.12,2.14,8881000.0],["2023-12-01",2.17,2.3,2.12,2.3,7520500.0],["2023-12-04",2.29,2.38,2.255,2.28,7739300.0],["2023-12-05",2.28,2.28,2.08,2.1,11528800.0],["2023-12-06",2.13,2.16,2.045,2.09,8995400.0],["2023-12-07",2.08,2.13,2.025,2.11,6574000.0],["2023-12-08",2.06,2.14,2.05,2.1,6231700.0],["2023-12-11",2.1,2.12,2.03,2.04,6313800.0],["2023-12-12",2.04,2.06,1.91,1.97,8406500.0],["2023-12-13",1.98,2.19,1.94,2.19,11129400.0],["2023-12-14",2.25,2.32,2.2,2.26,14801200.0],["2023-12-15",2.29,2.3,2.16,2.21,8255300.0],["2023-12-18",2.22,2.28,2.16,2.17,6347900.0],["2023-12-19",2.18,2.27,2.15,2.24,11628200.0],["2023-12-20",2.24,2.26,2.08,2.09,10975800.0],["2023-12-21",2.11,2.16,2.07,2.13,7977700.0],["2023-12-22",2.13,2.15,2.06,2.07,6407400.0],["2023-12-26",2.09,2.14,2.09,2.13,5446800.0],["2023-12-27",2.15,2.21,2.12,2.13,7976700.0],["2023-12-28",2.13,2.3,2.11,2.23,14767100.0],["2023-12-29",2.23,2.25,2.11,2.12,8985100.0],["2024-01-02",2.13,2.176,2.05,2.08,8143700.0],["2024-01-03",2.05,2.06,1.97,1.98,8034200.0],["2024-01-04",2.01,2.1,1.97,2.06,5705300.0],["2024-01-05",2.06,2.06,1.97,1.99,6431200.0],["2024-01-08",2.03,2.16,2.0,2.1,11855900.0],["2024-01-09",2.08,2.08,1.85,1.87,20448400.0],["2024-01-10",1.93,1.93,1.84,1.875,5701600.0],["2024-01-11",1.85,1.86,1.7,1.77,11816500.0],["2024-01-12",1.77,1.86,1.77,1.82,5770200.0],["2024-01-16",1.87,1.87,1.76,1.82,6006400.0],["2024-01-17",1.8,1.8,1.73,1.79,4984100.0],["2024-01-18",1.81,1.85,1.77,1.81,4224300.0],["2024-01-19",1.805,1.85,1.73,1.85,7238500.0],["2024-01-22",1.87,1.98,1.87,1.98,9585800.0],["2024-01-23",2.0,2.01,1.89,1.92,6650600.0],["2024-01-24",1.95,1.96,1.88,1.9,6798300.0],["2024-01-25",1.93,1.93,1.81,1.86,7131000.0],["2024-01-26",1.85,1.92,1.83,1.84,4709200.0],["2024-01-29",1.84,1.885,1.81,1.88,4270200.0],["2024-01-30",1.92,1.92,1.79,1.79,6082800.0],["2024-01-31",1.76,1.78,1.65,1.66,11053900.0],["2024-02-01",1.7,1.72,1.65,1.71,4870300.0],["2024-02-02",1.69,1.715,1.64,1.7,4869600.0],["2024-02-05",1.71,1.73,1.63,1.63,7147300.0],["2024-02-06",1.65,1.77,1.62,1.72,7435500.0],["2024-02-07",1.75,1.75,1.65,1.71,6067300.0],["2024-02-08",1.7,2.01,1.7,1.95,14361900.0],["2024-02-09",2.03,2.3,1.99,2.26,37499600.0],["2024-02-12",2.27,2.38,2.22,2.35,25558600.0],["2024-02-13",2.11,2.31,2.08,2.275,12015400.0],["2024-02-14",2.37,2.42,2.22,2.255,38358800.0],["2024-02-15",4.01,4.06,3.11,3.76,298289400.0],["2024-02-16",3.72,4.01,3.39,3.82,119654500.0],["2024-02-20",4.09,4.35,3.66,3.99,101328700.0],["2024-02-21",3.9,4.0,3.46,3.77,66520600.0],["2024-02-22",4.06,4.105,3.85,3.97,65880800.0],["2024-02-23",3.99,4.0,3.68,3.92,34654300.0],["2024-02-26",3.94,5.95,3.84,5.75,212903900.0],["2024-02-27",7.12,7.909,6.5,6.86,301330100.0],["2024-02-28",6.74,6.8,5.9,6.34,118471700.0],["2024-02-29",6.79,7.58,6.63,7.42,176458500.0],["2024-03-01",5.86,6.82,5.63,6.035,145630600.0],["2024-03-04",6.44,6.46,5.45,5.625,91609200.0],["2024-03-05",5.24,5.38,4.77,4.96,68351500.0],["2024-03-06",5.22,5.39,4.92,5.04,43981000.0],["2024-03-07",5.17,6.11,5.08,5.63,86233500.0],["2024-03-08",6.23,6.28,5.62,5.86,75182000.0],["2024-03-11",5.84,6.255,5.671,5.98,44899600.0],["2024-03-12",6.18,7.05,5.88,6.93,92595400.0],["2024-03-13",7.29,8.725,7.01,8.65,173288800.0],["2024-03-14",9.55,10.25,7.55,8.37,224854800.0],["2024-03-15",7.87,9.35,7.57,8.91,128194300.0],["2024-03-18",9.06,9.1,7.87,8.24,93816400.0],["2024-03-19",7.91,8.75,7.6,8.33,100646800.0],["2024-03-20",8.01,8.55,7.47,7.93,90598100.0],["2024-03-21",8.0,8.42,6.65,6.68,118433500.0],["2024-03-22",6.18,6.45,5.84,6.14,85587700.0],["2024-03-25",6.07,6.14,5.68,5.86,52713300.0],["2024-03-26",6.115,6.37,5.76,5.81,60954000.0],["2024-03-27",5.81,6.01,5.42,5.93,42126600.0],["2024-03-28",5.94,6.32,5.83,5.89,39391000.0],["2024-04-01",5.91,5.94,5.55,5.56,23190000.0],["2024-04-02",5.28,5.45,5.09,5.38,28858600.0],["2024-04-03",5.29,5.345,5.05,5.05,24641600.0],["2024-04-04",5.14,5.8,5.1,5.27,57117200.0],["2024-04-05",5.33,5.44,5.1,5.18,28023500.0],["2024-04-08",5.2,5.25,4.71,5.0,34777400.0],["2024-04-09",4.84,5.03,4.76,4.85,22758900.0],["2024-04-10",4.24,4.58,4.19,4.51,34182100.0],["2024-04-11",4.45,4.77,4.32,4.77,25450500.0],["2024-04-12",4.61,4.63,4.34,4.38,18089200.0],["2024-04-15",4.35,4.43,3.935,3.97,30120500.0],["2024-04-16",3.77,4.22,3.713,4.06,23293400.0],["2024-04-17",4.04,4.167,3.91,3.96,13615000.0],["2024-04-18",3.9,4.03,3.79,3.83,14196600.0],["2024-04-19",3.8,3.89,3.51,3.55,22471700.0],["2024-04-22",3.53,3.83,3.5,3.78,19714500.0],["2024-04-23",3.91,4.39,3.76,4.17,43241500.0],["2024-04-24",4.45,4.59,3.93,4.01,42914500.0],["2024-04-25",3.88,4.21,3.83,4.16,24545100.0],["2024-04-26",4.2,4.44,4.13,4.4,23139200.0],["2024-04-29",4.44,4.706,4.33,4.62,25313900.0],["2024-04-30",4.56,4.71,4.23,4.24,20612400.0],["2024-05-01",4.19,4.69,4.15,4.41,21512400.0],["2024-05-02",4.57,4.6,4.42,4.49,14564100.0],["2024-05-03",4.61,4.69,4.34,4.5,19564900.0],["2024-05-06",4.555,5.385,4.525,5.21,57583900.0],["2024-05-07",5.25,5.3,4.8,4.94,33520800.0],["2024-05-08",4.83,5.05,4.66,4.81,22638200.0],["2024-05-09",4.86,4.945,4.64,4.75,41935100.0],["2024-05-10",5.55,5.97,5.05,5.09,88336400.0],["2024-05-13",5.2,5.77,5.19,5.52,52300400.0],["2024-05-14",5.4,5.82,5.25,5.3,35752600.0],["2024-05-15",5.51,5.58,5.15,5.32,30779900.0],["2024-05-16",5.32,5.44,5.07,5.11,22804800.0],["2024-05-17",5.14,5.285,4.97,5.05,25183800.0],["2024-05-20",5.09,5.52,5.02,5.48,29816300.0],["2024-05-21",5.333,5.368,5.1,5.12,24103500.0],["2024-05-22",5.16,5.18,4.96,5.07,22479900.0],["2024-05-23",5.2,5.21,4.86,4.99,25850100.0],["2024-05-24",5.0,5.09,4.93,5.06,14892200.0],["2024-05-28",5.04,5.12,4.79,4.91,20245000.0],["2024-05-29",4.75,4.83,4.595,4.7,15058500.0],["2024-05-30",4.7,5.0,4.695,4.88,17469100.0],["2024-05-31",4.87,5.06,4.795,5.05,18667400.0],["2024-06-03",5.045,5.089,4.73,4.78,16634400.0],["2024-06-04",4.78,4.98,4.76,4.93,10778700.0],["2024-06-05",4.98,5.12,4.89,4.98,16953100.0],["2024-06-06",4.95,4.97,4.81,4.84,10920200.0],["2024-06-07",4.78,4.84,4.62,4.65,13862900.0],["2024-06-10",4.69,4.86,4.645,4.77,18617400.0],["2024-06-11",4.73,4.77,4.58,4.65,12853200.0],["2024-06-12",4.74,4.85,4.62,4.65,16710400.0],["2024-06-13",4.7,4.72,4.51,4.62,12404400.0],["2024-06-14",4.51,4.54,4.4,4.43,11948400.0],["2024-06-17",4.35,4.5,4.28,4.29,17527000.0],["2024-06-18",4.21,4.235,4.05,4.09,19039600.0],["2024-06-20",4.09,4.285,3.98,4.05,21690400.0],["2024-06-21",4.0,4.045,3.87,4.0,18980700.0],["2024-06-24",4.0,4.07,3.88,3.98,10165400.0],["2024-06-25",3.93,4.03,3.86,3.92,9031100.0],["2024-06-26",3.91,4.02,3.89,3.98,7955600.0],["2024-06-27",3.92,4.05,3.92,3.99,8909800.0],["2024-06-28",4.05,4.13,3.9,3.95,34150900.0],["2024-07-01",3.98,4.0,3.82,3.89,9481400.0],["2024-07-02",3.88,4.08,3.88,3.94,7675700.0],["2024-07-03",3.94,3.99,3.86,3.93,8949300.0],["2024-07-05",3.93,4.22,3.87,4.19,17360300.0],["2024-07-08",4.29,4.31,4.12,4.2,14871900.0],["2024-07-09",4.23,4.25,4.021,4.14,8562100.0],["2024-07-10",4.24,5.14,4.14,5.07,78868400.0],["2024-07-11",5.515,6.193,5.22,5.37,129537900.0],["2024-07-12",5.37,6.45,5.345,6.2,108530100.0],["2024-07-15",6.29,6.45,5.51,5.63,58065300.0],["2024-07-16",5.74,5.92,5.4,5.83,34913500.0],["2024-07-17",5.6,6.06,5.36,5.49,32410300.0],["2024-07-18",5.69,5.7,4.9,5.0,34312300.0],["2024-07-19",5.01,5.135,4.85,4.93,16088600.0],["2024-07-22",4.97,5.1,4.74,4.98,18587900.0],["2024-07-23",4.89,5.11,4.86,4.94,14065600.0],["2024-07-24",4.82,4.875,4.54,4.55,15059200.0],["2024-07-25",4.5,4.98,4.37,4.83,18931000.0],["2024-07-26",4.99,5.22,4.82,5.12,20615400.0],["2024-07-29",5.2,5.25,4.76,4.78,16138300.0],["2024-07-30",4.87,5.14,4.81,4.95,19097000.0],["2024-07-31",5.05,5.31,4.99,5.09,20691900.0],["2024-08-01",5.11,5.205,4.62,4.66,19216200.0],["2024-08-02",4.34,4.82,4.31,4.62,17958800.0],["2024-08-05",3.95,4.5,3.94,4.22,23921700.0],["2024-08-06",4.47,4.58,4.115,4.46,16124800.0],["2024-08-07",4.6,4.68,4.25,4.3,20246400.0],["2024-08-08",4.48,5.24,4.38,5.21,67607200.0],["2024-08-09",5.1,5.31,4.83,4.87,38585900.0],["2024-08-12",4.87,5.36,4.71,5.16,44650500.0],["2024-08-13",5.3,5.52,4.92,4.99,36175300.0],["2024-08-14",5.05,5.18,4.88,4.98,21538300.0],["2024-08-15",5.09,5.16,4.92,4.95,21159800.0],["2024-08-16",4.93,5.04,4.9,4.97,14803000.0],["2024-08-19",5.02,5.105,4.91,4.95,19142000.0],["2024-08-20",4.94,5.2,4.745,5.14,24328600.0],["2024-08-21",5.14,5.5,5.06,5.36,33154000.0],["2024-08-22",5.4,5.45,4.89,4.93,23122200.0],["2024-08-23",5.0,5.13,4.95,5.03,15404200.0],["2024-08-26",5.06,5.08,4.92,5.0,10775400.0],["2024-08-27",4.95,5.03,4.86,4.95,11532800.0],["2024-08-28",4.95,5.068,4.77,4.85,15917800.0],["2024-08-29",4.88,5.05,4.84,4.84,10806600.0],["2024-08-30",4.9,4.96,4.83,4.89,9303200.0],["2024-09-03",4.88,4.91,4.52,4.56,14905200.0],["2024-09-04",4.48,4.65,4.45,4.49,11850500.0],["2024-09-05",4.5,4.56,4.41,4.48,12629300.0],["2024-09-06",4.48,4.57,4.325,4.35,10207000.0],["2024-09-09",4.4,4.67,4.4,4.62,11937700.0],["2024-09-10",4.7,4.73,4.47,4.6,9894100.0],["2024-09-11",4.61,4.85,4.575,4.84,10166000.0],["2024-09-12",4.88,4.93,4.77,4.87,8931700.0],["2024-09-13",4.94,4.98,4.84,4.85,9541200.0],["2024-09-16",4.78,4.84,4.72,4.76,9004900.0],["2024-09-17",4.84,4.88,4.73,4.8,7223300.0],["2024-09-18",4.81,5.15,4.81,4.85,26112100.0],["2024-09-19",5.06,5.1,4.96,5.01,14429100.0],["2024-09-20",5.01,5.06,4.85,4.97,16634100.0],["2024-09-23",4.97,5.025,4.87,4.88,8563900.0],["2024-09-24",4.92,4.96,4.8,4.9,11988700.0],["2024-09-25",4.9,5.14,4.88,4.89,16419700.0],["2024-09-26",5.0,5.03,4.85,4.91,10816800.0],["2024-09-27",4.94,4.95,4.74,4.78,13416400.0],["2024-09-30",4.75,4.93,4.65,4.66,12626500.0],["2024-10-01",4.69,4.719,4.45,4.56,14778200.0],["2024-10-02",4.55,4.75,4.45,4.73,9788300.0],["2024-10-03",4.73,4.818,4.66,4.69,7469500.0],["2024-10-04",4.8,4.83,4.65,4.69,8302800.0],["2024-10-07",4.73,4.81,4.65,4.74,10975300.0],["2024-10-08",4.7,4.82,4.67,4.68,9082800.0],["2024-10-09",4.67,4.7,4.57,4.63,11415700.0],["2024-10-10",4.63,5.04,4.56,4.84,23867500.0],["2024-10-11",4.84,4.91,4.742,4.91,12658300.0],["2024-10-14",5.01,5.42,4.95,5.19,38455300.0],["2024-10-15",5.28,5.61,5.19,5.31,33635300.0],["2024-10-16",5.44,5.45,5.115,5.25,18736700.0],["2024-10-17",5.33,5.63,5.181,5.23,22108700.0],["2024-10-18",5.26,5.54,5.24,5.5,25680200.0],["2024-10-21",5.56,5.77,5.13,5.39,34530000.0],["2024-10-22",5.36,5.39,5.24,5.27,11155400.0],["2024-10-23",5.2,5.24,4.86,4.98,21937600.0],["2024-10-24",5.06,5.34,4.97,5.28,17576500.0],["2024-10-25",5.28,5.4,5.135,5.18,13117200.0],["2024-10-28",5.26,6.12,5.24,6.12,49686700.0],["2024-10-29",6.01,6.25,5.86,6.01,34996500.0],["2024-10-30",5.95,5.97,5.44,5.45,25565800.0],["2024-10-31",5.41,5.46,5.03,5.03,27131100.0],["2024-11-01",5.25,5.31,5.092,5.14,14381100.0],["2024-11-04",5.13,5.185,4.97,5.09,11992400.0],["2024-11-05",5.17,5.45,5.16,5.37,16143100.0],["2024-11-06",5.64,5.73,5.41,5.69,23398100.0],["2024-11-07",5.91,7.08,5.865,6.95,71877000.0],["2024-11-08",6.71,7.26,6.38,7.2,53279600.0],["2024-11-11",7.525,7.8,6.79,7.77,69088100.0],["2024-11-12",7.69,7.84,7.31,7.56,64318400.0],["2024-11-13",6.6,6.75,6.06,6.27,73176400.0],["2024-11-14",6.56,7.16,6.32,6.63,73487100.0],["2024-11-15",6.76,6.768,6.22,6.36,35326000.0],["2024-11-18",6.34,6.55,5.97,6.19,33692900.0],["2024-11-19",6.07,6.72,6.04,6.51,40965800.0],["2024-11-20",6.65,6.74,6.3,6.44,25656400.0],["2024-11-21",6.59,7.28,6.38,6.98,71597500.0],["2024-11-22",7.35,8.49,7.18,8.25,107908300.0],["2024-11-25",8.8,8.87,7.87,8.03,66801200.0],["2024-11-26",7.9,8.37,7.55,7.61,40536700.0],["2024-11-27",7.54,7.89,7.3,7.88,32646800.0],["2024-11-29",8.02,9.53,7.905,9.31,71312700.0],["2024-12-02",9.2,9.54,8.79,8.95,51214800.0],["2024-12-03",8.8,9.135,8.55,8.88,36700400.0],["2024-12-04",9.21,10.19,8.94,10.15,85910100.0],["2024-12-05",10.53,13.74,10.32,13.33,195550900.0],["2024-12-06",14.18,15.1,13.18,15.01,218916400.0],["2024-12-09",14.98,16.07,13.45,15.06,138448700.0],["2024-12-10",14.27,15.68,13.72,14.225,89191400.0],["2024-12-11",14.25,14.32,12.7,13.55,75342000.0],["2024-12-12",13.07,14.3,13.02,13.67,50333400.0],["2024-12-13",13.785,17.29,13.63,16.91,159555400.0],["2024-12-16",17.65,19.97,16.56,19.69,176989700.0],["2024-12-17",19.49,19.85,17.658,19.39,97825300.0],["2024-12-18",18.98,24.08,18.95,20.845,157853900.0],["2024-12-19",22.43,23.8,17.85,18.855,139389800.0],["2024-12-20",18.2,21.87,17.12,21.755,115415100.0],["2024-12-23",22.7,22.85,19.66,20.43,83195600.0],["2024-12-24",20.485,21.3,18.85,20.24,54489000.0],["2024-12-26",20.19,24.98,19.63,24.23,129188400.0],["2024-12-27",24.03,24.81,22.74,23.95,75697900.0],["2024-12-30",23.0,23.495,20.96,22.68,60253300.0],["2024-12-31",22.56,22.68,19.312,19.84,67669400.0],["2025-01-02",20.475,20.5,19.01,20.16,62059500.0],["2025-01-03",19.74,22.255,19.43,20.62,77506700.0],["2025-01-06",20.79,22.85,19.545,19.89,80965200.0],["2025-01-07",20.15,20.46,17.5,17.975,73853700.0],["2025-01-08",16.58,17.1,14.54,15.02,87091400.0],["2025-01-10",14.44,14.59,13.3,14.09,56966400.0],["2025-01-13",13.45,13.65,12.7,12.82,50791100.0],["2025-01-14",13.56,14.41,12.41,12.79,66059500.0],["2025-01-15",13.41,14.7,13.36,13.89,74031000.0],["2025-01-16",14.15,14.855,13.37,13.97,63916500.0],["2025-01-17",14.36,15.35,13.61,13.64,64830700.0],["2025-01-21",13.85,16.55,13.4,16.52,91622600.0],["2025-01-22",16.33,16.67,15.81,16.38,64900600.0],["2025-01-23",16.05,17.09,15.71,16.4,53379000.0],["2025-01-24",16.75,17.65,15.83,15.84,65384800.0],["2025-01-27",14.15,15.37,13.8,14.07,46202900.0],["2025-01-28",13.62,14.37,12.71,14.23,51286400.0],["2025-01-29",14.1,14.36,13.51,13.99,28814400.0],["2025-01-30",14.4,14.68,13.765,14.0,25773600.0],["2025-01-31",14.35,15.23,13.94,14.15,41302400.0],["2025-02-03",13.07,14.76,13.05,14.24,34251500.0],["2025-02-04",14.85,16.02,14.63,15.71,52809200.0],["2025-02-05",16.1,16.38,15.46,15.81,40821400.0],["2025-02-06",16.16,16.59,15.29,15.78,51947000.0],["2025-02-07",15.8,16.3,15.51,15.6,38247500.0],["2025-02-10",15.72,15.97,14.85,15.33,35580300.0],["2025-02-11",15.04,15.23,13.79,13.805,32656500.0],["2025-02-12",13.625,14.299,13.36,13.97,24856500.0],["2025-02-13",14.38,15.43,13.986,15.25,38408900.0],["2025-02-14",11.14,11.9,10.4,10.965,177289100.0],["2025-02-18",10.595,11.9,10.5,11.44,69921000.0],["2025-02-19",11.5,11.92,10.96,11.07,47502600.0],["2025-02-20",11.11,11.435,10.47,10.91,37289900.0],["2025-02-21",11.05,11.4,10.24,10.31,34707000.0],["2025-02-24",10.03,10.05,9.08,9.43,46583500.0],["2025-02-25",9.28,9.33,8.49,8.9,35439500.0],["2025-02-26",9.42,10.04,9.31,9.57,32896000.0],["2025-02-27",10.0,10.16,9.1,9.21,58451200.0],["2025-02-28",9.35,10.95,8.96,10.82,89482100.0],["2025-03-03",11.27,11.66,10.124,10.32,59431200.0],["2025-03-04",8.98,10.24,8.91,9.715,57592900.0],["2025-03-05",9.8,10.29,9.35,10.15,29321500.0],["2025-03-06",9.69,10.145,9.24,9.55,27059700.0],["2025-03-07",9.48,9.89,9.03,9.74,30463400.0],["2025-03-10",9.29,9.48,8.23,8.57,35747200.0],["2025-03-11",8.505,8.95,8.2,8.54,29447000.0],["2025-03-12",9.025,9.58,8.92,9.13,35964000.0],["2025-03-13",9.23,9.42,8.73,8.91,24534200.0],["2025-03-14",9.17,10.36,9.11,10.34,41929500.0],["2025-03-17",10.405,10.518,9.81,10.08,27165600.0],["2025-03-18",9.83,9.86,9.41,9.57,18336200.0],["2025-03-19",9.73,10.03,9.485,9.85,20574300.0],["2025-03-20",9.78,10.17,9.53,9.59,24913600.0],["2025-03-21",9.3,10.085,9.29,9.86,26203000.0],["2025-03-24",10.08,10.52,10.01,10.31,26561400.0],["2025-03-25",10.28,10.495,9.96,10.2,18736700.0],["2025-03-26",10.11,10.155,9.35,9.38,18159800.0],["2025-03-27",9.16,9.35,8.85,8.88,15695800.0],["2025-03-28",8.81,8.88,8.4,8.5,14956100.0],["2025-03-31",8.07,8.25,7.76,8.12,23768900.0],["2025-04-01",8.27,8.28,7.8,8.2,19289300.0],["2025-04-02",7.92,9.155,7.92,8.66,28431800.0],["2025-04-03",7.9,8.49,7.86,8.3,20145300.0],["2025-04-04",7.835,7.86,6.75,7.32,32405900.0],["2025-04-07",6.64,8.095,6.52,7.6,33748300.0],["2025-04-08",8.101,8.339,7.0,7.18,32688600.0],["2025-04-09",7.15,8.85,6.95,8.83,46295200.0],["2025-04-10",8.34,8.46,7.85,8.2,25024300.0],["2025-04-11",8.19,8.4,7.97,8.28,12669400.0],["2025-04-14",8.71,8.87,8.04,8.15,18418100.0],["2025-04-15",8.18,8.51,8.09,8.23,17050400.0],["2025-04-16",7.99,8.0,7.55,7.76,19989200.0],["2025-04-17",7.84,7.99,7.55,7.82,14395100.0],["2025-04-21",7.73,7.73,7.29,7.5,17220000.0],["2025-04-22",7.7,8.25,7.695,8.14,22060700.0],["2025-04-23",8.69,9.0,8.59,8.75,27460300.0],["2025-04-24",8.79,9.61,8.782,9.38,33611300.0],["2025-04-25",9.335,9.97,9.29,9.52,26554200.0],["2025-04-28",9.625,9.845,9.32,9.74,19771800.0],["2025-04-29",9.69,9.74,9.42,9.47,13266300.0],["2025-04-30",9.03,9.32,8.86,9.29,17072000.0],["2025-05-01",9.61,9.66,9.12,9.15,17644600.0],["2025-05-02",9.295,9.97,9.26,9.39,29309000.0],["2025-05-05",9.29,9.435,9.15,9.19,15190700.0],["2025-05-06",8.92,9.14,8.71,9.14,17364800.0],["2025-05-07",9.05,9.27,9.02,9.17,16575400.0],["2025-05-08",9.565,9.87,9.3,9.74,34317800.0],["2025-05-09",9.7,9.94,8.92,8.98,43415600.0],["2025-05-12",9.535,11.22,9.522,11.01,92371600.0],["2025-05-13",11.13,11.595,10.95,11.26,51976200.0],["2025-05-14",11.65,12.65,11.51,11.76,60243900.0],["2025-05-15",11.43,11.62,10.9,11.01,29309000.0],["2025-05-16",11.29,11.4,10.842,11.19,26997100.0],["2025-05-19",10.65,10.71,10.2,10.27,37643700.0],["2025-05-20",10.35,10.36,9.82,9.97,30337600.0],["2025-05-21",9.73,10.17,9.37,9.47,35476700.0],["2025-05-22",9.45,10.02,9.262,9.55,29796900.0],["2025-05-23",9.31,9.73,9.27,9.58,21392500.0],["2025-05-27",10.12,11.166,10.07,11.12,79246700.0],["2025-05-28",11.13,11.14,10.57,10.97,35501800.0],["2025-05-29",11.36,11.59,10.46,10.53,37331000.0],["2025-05-30",10.37,10.51,9.85,10.11,26535100.0],["2025-06-02",10.02,10.15,9.71,9.97,19999200.0],["2025-06-03",10.25,10.435,9.84,9.93,26313200.0],["2025-06-04",10.03,10.22,9.72,10.16,30815500.0],["2025-06-05",10.16,10.16,9.27,9.47,34707500.0],["2025-06-06",9.735,10.24,9.69,10.11,32307900.0],["2025-06-09",10.38,10.51,9.91,10.02,27717100.0],["2025-06-10",10.04,10.14,9.76,9.79,24220700.0],["2025-06-11",9.94,10.21,9.65,9.74,26334800.0],["2025-06-12",9.631,9.73,9.46,9.47,21634000.0],["2025-06-13",9.08,9.38,9.01,9.1,25568600.0],["2025-06-16",9.29,9.75,9.23,9.72,28115900.0],["2025-06-17",9.57,9.97,9.315,9.34,27167500.0],["2025-06-18",9.37,9.525,9.21,9.42,22874800.0],["2025-06-20",9.525,9.65,9.2,9.57,24792500.0],["2025-06-23",9.27,9.625,9.06,9.49,37174500.0],["2025-06-24",9.665,10.22,9.62,9.82,48375900.0],["2025-06-25",10.12,10.4,9.52,9.57,33640800.0],["2025-06-26",9.66,10.185,9.59,9.92,36711800.0],["2025-06-27",10.1,10.285,9.62,9.83,37972800.0],["2025-06-30",10.065,10.93,10.045,10.73,64027000.0],["2025-07-01",10.525,10.55,9.89,10.48,40563600.0],["2025-07-02",10.5,11.34,10.5,11.25,56281500.0],["2025-07-03",11.4,11.54,11.03,11.09,24813300.0],["2025-07-07",10.97,11.62,10.48,11.38,41685300.0],["2025-07-08",12.04,13.415,11.9,12.71,119154900.0],["2025-07-09",13.2,13.29,12.42,12.9,67944100.0],["2025-07-10",12.96,13.39,11.85,12.29,62698200.0],["2025-07-11",12.05,12.35,11.47,11.57,38674400.0],["2025-07-14",11.1,11.465,10.63,11.45,43897400.0],["2025-07-15",11.71,11.73,11.14,11.3,29778500.0],["2025-07-16",11.53,11.878,11.04,11.78,43431500.0],["2025-07-17",11.99,12.78,11.96,12.64,52110900.0],["2025-07-18",12.97,13.11,12.35,12.81,41741900.0],["2025-07-21",13.0,13.555,11.68,11.7,64418200.0],["2025-07-22",11.725,11.775,11.09,11.34,29908600.0],["2025-07-23",11.505,12.23,11.415,12.2,36590100.0],["2025-07-24",12.25,12.45,11.8,11.96,47295000.0],["2025-07-25",11.995,12.005,11.51,11.71,37712400.0],["2025-07-28",11.97,12.24,11.11,11.24,27830500.0],["2025-07-29",11.19,11.29,10.63,10.69,27216000.0],["2025-07-30",10.7,10.82,10.25,10.39,19763700.0],["2025-07-31",10.67,10.96,10.32,10.33,25416800.0],["2025-08-01",9.99,10.38,9.71,10.11,25664600.0],["2025-08-04",10.325,10.82,10.185,10.64,24631100.0],["2025-08-05",10.92,11.29,10.745,11.17,30589700.0],["2025-08-06",11.17,11.2,10.6,10.8,26406800.0],["2025-08-07",10.94,11.06,10.45,10.72,53233800.0],["2025-08-08",13.16,14.247,12.75,13.55,206653500.0],["2025-08-11",13.64,16.03,13.62,15.9,122148400.0],["2025-08-12",15.85,16.49,15.57,15.98,71357800.0],["2025-08-13",16.31,17.08,15.48,16.5,57753000.0],["2025-08-14",16.06,16.73,15.9,16.54,46720200.0],["2025-08-15",16.535,16.59,15.4,15.59,41057200.0],["2025-08-18",15.38,15.49,14.28,14.82,42685900.0],["2025-08-19",14.75,14.825,13.19,13.3,45479600.0],["2025-08-20",13.14,13.24,12.03,12.44,42533700.0],["2025-08-21",12.58,12.58,12.01,12.23,34168700.0],["2025-08-22",12.16,12.78,11.81,12.56,51011100.0],["2025-08-25",12.454,12.65,12.045,12.11,52018800.0],["2025-08-26",12.19,12.69,11.92,12.02,69505800.0],["2025-08-27",12.1,12.33,11.86,11.91,51890500.0],["2025-08-28",12.07,12.76,12.07,12.53,64222100.0],["2025-08-29",12.7,13.03,12.19,13.02,81674900.0],["2025-09-02",12.59,13.52,12.14,13.42,81091900.0],["2025-09-03",13.615,13.7,12.65,12.74,65324500.0],["2025-09-04",12.72,13.44,12.66,13.29,86769700.0],["2025-09-05",13.54,14.41,12.81,14.26,95630500.0],["2025-09-08",14.48,15.53,14.02,15.29,112646300.0],["2025-09-09",15.025,15.26,14.64,14.85,67708300.0],["2025-09-10",15.09,15.19,13.91,14.05,74698800.0],["2025-09-11",14.045,14.89,13.92,14.58,61722300.0],["2025-09-12",14.39,14.675,14.11,14.12,46682300.0],["2025-09-15",14.36,15.21,14.04,14.19,74520600.0],["2025-09-16",14.34,14.72,13.74,14.69,66617800.0],["2025-09-17",14.685,15.51,14.305,15.12,83347300.0],["2025-09-18",15.6,16.25,14.77,15.63,84564900.0],["2025-09-19",15.66,16.62,15.61,16.25,91711900.0],["2025-09-22",16.0,17.65,15.545,17.31,90195700.0],["2025-09-23",17.775,19.33,17.22,18.05,120299600.0],["2025-09-24",18.025,18.3,17.4,17.78,63478400.0],["2025-09-25",16.84,17.296,15.82,16.35,71742200.0],["2025-09-26",16.455,16.868,15.68,15.94,44432800.0],["2025-09-29",16.113,16.27,15.51,15.68,49711900.0],["2025-09-30",15.575,16.135,15.3,16.08,57885900.0],["2025-10-01",16.07,16.49,15.7,16.15,60330700.0],["2025-10-02",16.55,18.39,16.45,17.84,86701700.0],["2025-10-03",18.09,19.1,17.29,17.85,74999200.0],["2025-10-06",18.18,18.9,17.835,18.25,51638100.0],["2025-10-07",18.62,18.795,17.3,18.2,47525700.0],["2025-10-08",18.42,20.075,18.29,18.88,100252900.0],["2025-10-09",19.035,19.21,18.435,18.58,44906200.0],["2025-10-10",18.74,19.205,17.324,17.36,57335700.0],["2025-10-13",17.92,19.385,17.79,19.14,56562800.0],["2025-10-14",18.57,21.53,18.52,20.86,77114200.0],["2025-10-15",21.65,21.88,20.214,21.4,54906500.0],["2025-10-16",21.69,22.17,20.22,20.76,42603000.0],["2025-10-17",19.945,20.4,18.53,19.02,47521800.0],["2025-10-20",19.685,20.17,18.875,19.06,33849300.0],["2025-10-21",18.95,19.35,18.01,18.23,43437400.0],["2025-10-22",17.93,18.17,16.56,17.76,43563800.0],["2025-10-23",17.89,18.7,17.71,18.24,28190000.0],["2025-10-24",18.72,18.98,17.91,17.98,28596600.0],["2025-10-27",18.53,19.09,18.16,18.33,24917100.0],["2025-10-28",18.37,18.76,17.55,17.71,31267000.0],["2025-10-29",17.84,18.359,17.35,18.15,30301100.0],["2025-10-30",17.69,17.93,16.86,16.87,31318000.0],["2025-10-31",17.27,17.675,16.8,17.62,28277600.0],["2025-11-03",17.675,17.85,16.42,17.11,36075600.0],["2025-11-04",16.24,16.562,15.03,15.13,48168100.0],["2025-11-05",15.56,15.72,15.01,15.72,28137200.0],["2025-11-06",15.51,15.68,14.225,14.23,44665100.0],["2025-11-07",14.115,14.8,13.715,14.14,49784400.0],["2025-11-10",14.965,14.977,14.14,14.41,36662300.0],["2025-11-11",14.3,14.3,13.3,13.44,31265000.0],["2025-11-12",13.665,13.87,13.21,13.24,28068500.0],["2025-11-13",12.995,13.01,11.87,12.22,43405700.0],["2025-11-14",11.695,12.49,11.545,12.17,28158400.0],["2025-11-17",11.96,12.155,11.27,11.43,29540800.0],["2025-11-18",11.19,11.75,10.97,11.53,32819100.0],["2025-11-19",11.66,12.01,11.375,11.63,26398800.0],["2025-11-20",12.47,13.19,11.25,11.29,53625900.0],["2025-11-21",11.22,11.47,10.35,11.22,51738300.0],["2025-11-24",11.39,11.985,11.29,11.95,24625800.0],["2025-11-25",11.76,12.16,11.36,11.94,19137700.0],["2025-11-26",12.1,12.23,11.78,11.82,19967100.0],["2025-11-28",11.95,12.14,11.8,12.05,11085900.0],["2025-12-01",11.71,12.02,11.44,11.52,22757400.0],["2025-12-02",11.77,12.1,11.21,11.22,22016500.0],["2025-12-03",11.13,11.8,10.96,11.78,20472800.0],["2025-12-04",11.69,12.98,11.64,12.8,29987600.0],["2025-12-05",12.68,12.95,12.5,12.76,18291400.0],["2025-12-08",13.04,13.12,12.51,12.68,16470400.0],["2025-12-09",12.512,12.737,12.275,12.31,25259300.0],["2025-12-10",12.255,12.47,11.99,12.21,21337700.0],["2025-12-11",12.0,12.03,11.521,12.03,22662900.0],["2025-12-12",12.24,12.64,11.48,11.65,27359300.0],["2025-12-15",11.67,11.699,10.72,10.79,27790800.0],["2025-12-16",10.55,11.15,10.55,11.11,18461100.0],["2025-12-17",11.23,11.55,10.97,10.99,22703900.0],["2025-12-18",11.33,11.55,10.84,10.89,20931500.0],["2025-12-19",10.99,11.16,10.81,11.02,24213000.0],["2025-12-22",11.15,11.525,11.07,11.27,17767400.0],["2025-12-23",11.06,11.15,10.772,11.0,17619900.0],["2025-12-24",10.96,11.02,10.76,10.9,10470800.0],["2025-12-26",10.89,10.92,10.52,10.7,17999700.0],["2025-12-29",10.47,10.79,10.291,10.41,21160100.0],["2025-12-30",10.45,10.53,10.025,10.04,22299400.0],["2025-12-31",10.0,10.072,9.86,9.97,23644600.0],["2026-01-02",10.29,10.625,10.14,10.6,27204200.0],["2026-01-05",10.75,11.285,10.53,11.0,25729100.0],["2026-01-06",11.085,11.281,10.74,11.23,28352800.0],["2026-01-07",11.46,11.49,10.96,11.06,22517500.0],["2026-01-08",10.98,11.16,10.61,11.02,27671400.0],["2026-01-09",11.29,12.31,11.29,11.75,39276900.0],["2026-01-12",12.03,12.095,11.46,11.57,39628800.0],["2026-01-13",11.55,11.6,10.91,11.08,30587300.0],["2026-01-14",10.91,11.3,10.8,11.28,26566800.0],["2026-01-15",11.28,11.38,10.9,10.92,25775900.0],["2026-01-16",10.992,11.48,10.93,11.1,24601700.0],["2026-01-20",10.645,10.9,10.4,10.45,25517800.0],["2026-01-21",10.575,10.79,10.1,10.62,25178300.0],["2026-01-22",10.72,10.93,10.635,10.9,20580100.0],["2026-01-23",10.925,10.965,10.17,10.33,26553600.0],["2026-01-26",10.285,10.325,9.8,9.84,22043900.0],["2026-01-27",9.94,10.0,9.53,9.94,22815000.0],["2026-01-28",10.05,10.1,9.63,9.69,21146100.0],["2026-01-29",9.6,9.645,8.945,9.08,23875600.0],["2026-01-30",9.0,9.035,8.33,8.46,29064200.0],["2026-02-02",8.41,8.575,8.21,8.42,23807100.0],["2026-02-03",8.575,8.575,7.915,8.26,29913600.0],["2026-02-04",8.18,8.2,7.565,8.07,37317900.0],["2026-02-05",7.88,7.96,7.26,7.35,31964500.0],["2026-02-06",7.63,8.76,7.554,8.56,31456600.0],["2026-02-09",8.41,8.94,8.33,8.81,24494400.0],["2026-02-10",8.83,9.0,8.23,8.25,24208800.0],["2026-02-11",8.36,8.4,7.58,7.96,30939700.0],["2026-02-12",7.87,7.897,7.335,7.46,25259100.0],["2026-02-13",7.68,7.77,7.42,7.46,19113900.0],["2026-02-17",7.33,7.47,7.04,7.32,18728900.0],["2026-02-18",7.32,7.67,7.205,7.54,18289400.0],["2026-02-19",7.41,7.85,7.32,7.83,13713700.0],["2026-02-20",7.66,8.135,7.63,7.82,19392100.0],["2026-02-23",7.635,7.94,7.48,7.83,28688000.0],["2026-02-24",7.84,8.478,7.74,8.36,36588900.0],["2026-02-25",8.65,8.835,8.49,8.52,30962900.0],["2026-02-26",8.64,9.1,8.56,8.98,43983500.0],["2026-02-27",9.03,9.3,8.53,8.6,47420900.0],["2026-03-02",7.945,8.65,7.78,8.62,31140800.0],["2026-03-03",8.23,8.625,8.16,8.51,20893600.0],["2026-03-04",8.58,8.7,8.15,8.16,19100000.0],["2026-03-05",8.105,8.47,7.9,8.27,25497400.0],["2026-03-06",8.0,8.49,8.0,8.07,26713500.0],["2026-03-09",7.945,8.24,7.6,8.22,24416200.0],["2026-03-10",8.21,8.34,7.88,7.9,25383900.0],["2026-03-11",7.91,8.07,7.74,7.79,26346400.0],["2026-03-12",7.67,7.756,7.43,7.47,19545200.0],["2026-03-13",7.615,7.81,7.15,7.3,29568000.0],["2026-03-16",7.53,7.695,7.34,7.54,44718600.0],["2026-03-17",7.505,7.97,7.49,7.82,39585400.0],["2026-03-18",7.7,7.78,7.365,7.39,20851500.0],["2026-03-19",7.12,7.13,6.65,6.875,36333100.0],["2026-03-20",6.82,6.92,6.47,6.55,30002000.0],["2026-03-23",6.725,6.94,6.61,6.89,23322600.0],["2026-03-24",6.7,6.81,6.36,6.36,22370300.0],["2026-03-25",6.55,6.65,6.34,6.48,27140600.0],["2026-03-26",6.35,6.42,6.055,6.06,16236200.0],["2026-03-27",5.96,6.07,5.86,5.9,15022500.0],["2026-03-30",5.99,6.125,5.83,6.03,19294400.0],["2026-03-31",6.23,6.94,6.14,6.87,26481500.0],["2026-04-01",7.075,7.17,6.64,6.68,19369600.0],["2026-04-02",6.39,6.8,6.34,6.78,12846900.0],["2026-04-06",6.82,7.0,6.66,6.7,14253500.0],["2026-04-07",6.55,6.71,6.32,6.7,17412600.0],["2026-04-08",7.38,7.51,6.735,6.79,21450300.0],["2026-04-09",6.695,6.79,6.53,6.55,14409300.0],["2026-04-10",6.58,6.7,6.36,6.43,17429700.0],["2026-04-13",6.3,6.87,6.22,6.84,17622300.0],["2026-04-14",7.07,7.14,6.92,6.97,20860200.0],["2026-04-15",7.195,7.94,7.18,7.85,42077000.0],["2026-04-16",8.14,8.18,7.68,7.7,43491900.0],["2026-04-17",8.035,8.18,7.84,8.08,30766700.0],["2026-04-20",7.911,8.35,7.85,8.32,25475700.0],["2026-04-21",8.85,8.94,7.79,7.85,55768800.0],["2026-04-22",8.08,8.43,7.92,8.22,35114400.0],["2026-04-23",8.1,8.209,7.68,7.82,29723300.0],["2026-04-24",7.995,8.385,7.77,8.19,29001400.0],["2026-04-27",8.099,8.19,7.94,8.16,21916800.0],["2026-04-28",8.105,8.22,7.9,8.06,19549600.0],["2026-04-29",8.002,8.005,7.58,7.71,23311100.0],["2026-04-30",7.76,8.0,7.65,7.96,20258600.0],["2026-05-01",8.095,9.6,8.06,9.56,68465700.0],["2026-05-04",9.54,10.045,9.32,9.47,52223100.0],["2026-05-05",9.58,9.59,8.915,9.14,31290800.0],["2026-05-06",9.16,9.4,8.94,9.37,29641700.0],["2026-05-07",9.49,9.72,9.11,9.63,50337400.0],["2026-05-08",8.685,8.92,8.35,8.88,49273000.0],["2026-05-11",8.72,8.78,8.36,8.45,35610500.0],["2026-05-12",8.305,8.32,7.85,8.06,28658000.0],["2026-05-13",7.92,8.6,7.87,8.42,28111600.0],["2026-05-14",8.45,8.55,8.18,8.52,18854000.0],["2026-05-15",8.28,8.65,8.16,8.41,18483600.0],["2026-05-18",8.29,8.415,8.05,8.35,18477700.0],["2026-05-19",8.25,8.535,8.115,8.45,20309300.0],["2026-05-20",8.46,8.595,8.32,8.45,19378800.0],["2026-05-21",8.36,8.38,8.17,8.32,23230600.0],["2026-05-22",8.32,8.84,8.09,8.17,32945200.0],["2026-05-26",8.2,8.44,8.12,8.13,23227500.0],["2026-05-27",8.1,8.245,7.93,8.08,17840300.0],["2026-05-28",8.015,8.78,7.945,8.56,28426400.0],["2026-05-29",8.935,9.22,8.6,9.0,40816700.0],["2026-06-01",9.025,9.52,8.815,9.25,34031700.0],["2026-06-02",8.98,9.16,8.76,8.82,29468000.0],["2026-06-03",8.65,8.66,8.07,8.08,28785500.0],["2026-06-04",8.08,8.26,8.01,8.01,17686200.0],["2026-06-05",7.9,7.94,7.21,7.39,31875800.0],["2026-06-08",7.5,7.65,7.315,7.49,22173900.0],["2026-06-09",7.515,7.61,6.76,7.02,25969400.0],["2026-06-10",6.82,7.17,6.75,6.75,25840900.0],["2026-06-11",6.645,7.02,6.53,7.0,27506400.0],["2026-06-12",7.06,7.149,6.84,6.9,25959100.0],["2026-06-15",7.33,7.76,7.28,7.33,33234500.0],["2026-06-16",7.213,7.38,6.854,7.03,31412700.0],["2026-06-17",6.96,7.17,6.9,6.96,19285000.0],["2026-06-18",7.03,7.15,6.855,7.12,23429700.0],["2026-06-22",6.99,7.22,6.86,6.88,23843200.0],["2026-06-23",6.75,6.94,6.44,6.44,20729000.0],["2026-06-24",6.4,6.44,6.22,6.34,28537500.0],["2026-06-25",6.405,6.43,6.08,6.21,30308700.0],["2026-06-26",6.08,6.55,6.06,6.41,31911700.0],["2026-06-29",6.54,6.62,6.15,6.4,24727100.0],["2026-06-30",6.365,6.55,6.305,6.47,19163000.0],["2026-07-01",6.5,7.01,6.5,6.68,27553600.0],["2026-07-02",6.715,6.92,6.52,6.55,18375500.0],["2026-07-06",6.58,7.09,6.55,6.96,28305071.662339],["2026-07-07",6.86,6.98,6.55,6.64,34408933.603463],["2026-07-08",6.5,6.815,6.48,6.8,27372507.642402],["2026-07-09",6.68,6.705,6.3722,6.68,31079707.526585],["2026-07-10",6.86,6.88,6.465,6.64,23759791.440924],["2026-07-13",6.61,6.7064,6.39,6.49,29841704.76069],["2026-07-14",6.405,6.85,6.35,6.69,31278207.401469],["2026-07-15",6.74,6.8262,6.41,6.5,29763255.315879],["2026-07-16",6.41,6.45,6.24,6.31,33980242.6777],["2026-07-17",6.105,6.43,5.975,6.27,44358357.507042],["2026-07-20",6.28,6.4259,6.09,6.31,41157108.46556],["2026-07-21",6.325,6.6,6.32,6.555,38295669.563026],["2026-07-22",6.5,6.59,6.35,6.46,36829729.907498],["2026-07-23",6.42,6.5,6.19,6.22,49746396.424583],["2026-07-24",6.33,6.365,6.06,6.16,32072691.892506],["2026-07-27",6.48,6.73,6.33,6.41,42814427.233535],["2026-07-28",6.29,6.51,6.02,6.24,41262276.034401],["2026-07-29",6.19,6.26,5.6501,5.7,46399578.309606],["2026-07-30",5.76,6.19,5.7,6.14,26634204.99329],["2026-07-31",6.155,6.34,6.01,6.13,35397145.206881],["2026-08-03",6.21,6.25,6.06,6.1,24417893.797018],["2026-08-04",6.18,6.53,6.16,6.51,22737151.998257],["2026-08-05",6.51,6.59,6.3703,6.43,30446934.582783],["2026-08-06",8.045,8.19,7,7.08,88955590.367086],["2026-08-07",7.2,8.125,7.085,8.02,65045132.188939],["2026-08-10",7.8,7.94,7.4,7.5201,17005289.094042],["2026-08-11",7.42,7.52,7.3,7.41,22697159.348691],["2026-08-12",7.54,7.565,7.29,7.4,18070632.099037],["2026-08-13",7.32,7.48,7.24,7.48,20288100.810574],["2026-08-14",7.45,7.62,7.36,7.43,21237774.988767]]}