{"t":"WOOF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-14",26.0,31.08,26.0,29.4,52099200.0],["2021-01-15",29.14,30.39,27.12,27.71,13726000.0],["2021-01-19",27.89,28.1,25.51,26.85,8406200.0],["2021-01-20",26.77,26.8,25.56,26.04,4246000.0],["2021-01-21",25.7,27.37,25.7,27.24,7565900.0],["2021-01-22",26.65,27.0,25.82,26.07,2528500.0],["2021-01-25",26.28,27.54,26.0,27.0,3604300.0],["2021-01-26",26.67,28.0,26.55,27.6,3533900.0],["2021-01-27",26.5,28.4,26.01,26.99,3816400.0],["2021-01-28",26.56,27.16,26.02,26.18,1286800.0],["2021-01-29",26.18,26.73,25.81,26.03,1581300.0],["2021-02-01",26.03,26.157,25.05,25.46,3284300.0],["2021-02-02",25.88,27.1,25.6,25.61,2974900.0],["2021-02-03",26.04,26.39,25.8,26.01,1619300.0],["2021-02-04",26.1,26.5,25.7,26.44,1686300.0],["2021-02-05",26.15,26.59,25.65,26.35,1720100.0],["2021-02-08",26.9,27.68,26.63,26.74,3197500.0],["2021-02-09",26.6,27.605,26.5,26.66,1373600.0],["2021-02-10",26.71,26.8,25.82,26.18,1934900.0],["2021-02-11",26.13,26.47,25.58,25.75,1929000.0],["2021-02-12",25.75,25.98,25.39,25.73,1593900.0],["2021-02-16",25.81,26.24,24.29,24.87,4525100.0],["2021-02-17",24.6,24.75,23.67,23.96,3089900.0],["2021-02-18",23.96,24.3,23.4,23.5,2087300.0],["2021-02-19",23.84,23.9,23.29,23.59,2356000.0],["2021-02-22",23.49,23.87,23.11,23.16,2029000.0],["2021-02-23",22.49,22.92,20.73,22.68,4444400.0],["2021-02-24",22.51,22.84,21.7,21.81,1736700.0],["2021-02-25",21.85,22.16,20.6,21.03,2349100.0],["2021-02-26",20.83,21.13,19.81,19.93,2092300.0],["2021-03-01",20.47,21.1,20.28,20.99,1555800.0],["2021-03-02",20.84,21.35,20.661,20.8,1088800.0],["2021-03-03",20.98,21.0,20.0,20.65,1675200.0],["2021-03-04",20.26,20.59,18.542,19.08,2431100.0],["2021-03-05",19.202,19.49,17.86,19.46,2365600.0],["2021-03-08",19.74,21.11,19.51,20.72,1892100.0],["2021-03-09",21.33,21.69,20.91,21.08,1547400.0],["2021-03-10",21.33,22.14,21.17,21.49,1446000.0],["2021-03-11",21.66,22.67,21.53,22.16,1221600.0],["2021-03-12",22.0,23.56,21.71,22.71,1660500.0],["2021-03-15",23.34,24.27,23.24,23.91,2854200.0],["2021-03-16",23.85,23.939,22.96,22.98,1465600.0],["2021-03-17",22.55,23.715,22.3,23.43,1588600.0],["2021-03-18",24.48,24.86,22.31,22.53,6585800.0],["2021-03-19",23.64,24.44,22.92,23.22,10179400.0],["2021-03-22",23.5,23.525,22.23,22.4,1999300.0],["2021-03-23",22.544,22.544,21.7,22.005,1949800.0],["2021-03-24",22.03,22.65,21.61,21.71,1969400.0],["2021-03-25",21.149,21.66,20.63,21.27,2097100.0],["2021-03-26",21.4,21.92,20.7,20.99,2030700.0],["2021-03-29",21.42,22.87,21.33,22.15,3364600.0],["2021-03-30",22.04,22.259,21.25,21.88,1315700.0],["2021-03-31",22.36,23.2,21.99,22.16,2322400.0],["2021-04-01",22.58,22.615,21.57,21.67,1639600.0],["2021-04-05",22.0,22.04,20.94,21.3,1472600.0],["2021-04-06",21.41,21.59,21.3,21.37,1360500.0],["2021-04-07",21.27,21.74,21.09,21.16,797700.0],["2021-04-08",21.12,21.44,20.766,21.41,1027900.0],["2021-04-09",21.311,21.94,21.08,21.75,1103900.0],["2021-04-12",22.118,22.51,21.785,22.32,1896100.0],["2021-04-13",22.32,22.35,21.7,22.07,954400.0],["2021-04-14",21.98,22.395,21.9,21.94,685000.0],["2021-04-15",22.09,22.73,21.985,22.245,1221200.0],["2021-04-16",22.36,22.95,22.26,22.71,1204000.0],["2021-04-19",22.75,24.08,22.69,23.635,3184200.0],["2021-04-20",23.5,24.2,23.26,24.03,1918000.0],["2021-04-21",24.0,25.06,23.51,23.74,2293400.0],["2021-04-22",23.91,24.98,23.683,24.59,1981300.0],["2021-04-23",24.68,24.8,24.07,24.28,1770900.0],["2021-04-26",24.62,25.34,24.45,24.68,1674600.0],["2021-04-27",24.95,25.75,24.78,25.08,1804300.0],["2021-04-28",25.02,25.11,24.41,24.69,774000.0],["2021-04-29",24.95,25.38,24.63,24.76,1283900.0],["2021-04-30",24.55,24.7,23.49,23.62,1771300.0],["2021-05-03",23.74,24.08,22.863,24.0,1379800.0],["2021-05-04",23.8,24.17,23.03,24.17,1251200.0],["2021-05-05",23.71,24.31,23.65,24.15,971400.0],["2021-05-06",23.99,24.24,23.57,23.85,857500.0],["2021-05-07",23.88,24.474,23.67,23.82,671800.0],["2021-05-10",23.96,25.21,23.89,24.63,1719800.0],["2021-05-11",23.54,24.44,23.41,24.41,1563400.0],["2021-05-12",24.26,24.39,23.17,23.43,1230500.0],["2021-05-13",23.267,23.78,22.19,22.67,1181100.0],["2021-05-14",22.88,24.68,22.88,24.66,1188700.0],["2021-05-17",24.7,25.6,24.4,25.595,1416300.0],["2021-05-18",25.78,26.0,25.05,25.13,938000.0],["2021-05-19",24.89,25.8,24.62,25.74,1547500.0],["2021-05-20",25.05,26.75,23.76,25.47,7060900.0],["2021-05-21",25.67,25.76,24.15,24.7,2332400.0],["2021-05-24",24.77,25.16,24.32,24.58,2434100.0],["2021-05-25",24.0,24.44,23.6,24.03,3499600.0],["2021-05-26",23.87,24.7,23.67,24.5,1801900.0],["2021-05-27",24.345,24.44,22.62,22.8,15838900.0],["2021-05-28",22.92,23.24,22.5,22.65,6220300.0],["2021-06-01",22.8,23.039,22.5,22.79,3012600.0],["2021-06-02",22.973,23.17,22.46,22.9,4617500.0],["2021-06-03",22.66,22.82,21.86,21.89,3534400.0],["2021-06-04",22.025,22.6,21.75,22.09,3819400.0],["2021-06-07",22.15,22.17,21.75,22.03,3029300.0],["2021-06-08",22.11,23.79,22.03,23.66,3989800.0],["2021-06-09",23.8,24.5,23.24,24.09,5175400.0],["2021-06-10",24.59,25.2,23.28,23.37,4913100.0],["2021-06-11",23.458,23.86,23.19,23.8,2033700.0],["2021-06-14",23.85,28.73,22.75,28.05,42491000.0],["2021-06-15",25.654,27.29,24.81,25.41,26420400.0],["2021-06-16",24.94,25.09,22.81,22.85,10222800.0],["2021-06-17",23.01,23.61,22.56,23.08,4178800.0],["2021-06-18",22.71,22.95,22.21,22.27,5765200.0],["2021-06-21",22.22,22.44,21.76,21.8,2648000.0],["2021-06-22",21.96,22.15,21.45,21.8,2991200.0],["2021-06-23",21.86,22.23,21.58,22.07,2698900.0],["2021-06-24",22.22,22.38,21.88,22.07,1538500.0],["2021-06-25",22.1,22.6,21.95,22.56,3430200.0],["2021-06-28",22.615,22.615,21.8,22.14,2635000.0],["2021-06-29",22.14,22.89,21.97,22.22,2539200.0],["2021-06-30",22.21,22.78,22.2,22.41,1839800.0],["2021-07-01",22.51,22.585,21.15,21.76,2849400.0],["2021-07-02",21.68,21.68,21.24,21.57,1858600.0],["2021-07-06",21.52,21.545,20.72,21.2,2079600.0],["2021-07-07",20.99,21.34,20.71,21.05,2163300.0],["2021-07-08",20.32,20.79,20.25,20.71,1769800.0],["2021-07-09",20.76,21.495,20.76,21.45,1869100.0],["2021-07-12",21.31,21.6,21.09,21.58,1701200.0],["2021-07-13",21.61,21.775,21.12,21.13,1434700.0],["2021-07-14",21.19,21.47,20.815,20.85,1402300.0],["2021-07-15",20.58,20.814,19.763,19.92,2250700.0],["2021-07-16",19.9,19.95,18.84,19.2,3622500.0],["2021-07-19",18.83,19.33,18.23,19.29,2913600.0],["2021-07-20",19.41,19.98,19.21,19.98,1485100.0],["2021-07-21",20.0,20.61,19.95,20.49,2285200.0],["2021-07-22",20.5,20.5,20.114,20.43,861200.0],["2021-07-23",20.19,20.99,20.19,20.97,1158100.0],["2021-07-26",20.83,21.28,20.56,20.93,988800.0],["2021-07-27",20.86,20.91,20.26,20.66,808000.0],["2021-07-28",20.83,21.11,20.45,21.03,1078500.0],["2021-07-29",21.1,21.25,20.5,20.69,1724400.0],["2021-07-30",20.58,21.23,20.54,20.63,1181400.0],["2021-08-02",20.62,20.76,20.14,20.23,1148900.0],["2021-08-03",20.09,20.18,19.45,19.56,2455400.0],["2021-08-04",19.26,20.18,19.25,19.71,2597200.0],["2021-08-05",19.66,19.91,19.601,19.74,1095100.0],["2021-08-06",20.11,20.18,19.85,19.97,871300.0],["2021-08-09",19.94,19.94,19.55,19.72,1180300.0],["2021-08-10",19.75,19.98,19.53,19.67,1358900.0],["2021-08-11",19.75,20.6,19.75,20.32,1437600.0],["2021-08-12",20.36,20.59,19.85,20.25,1201000.0],["2021-08-13",20.21,20.45,19.51,19.64,1774900.0],["2021-08-16",19.62,20.37,19.36,20.24,1444700.0],["2021-08-17",20.0,20.17,19.545,19.68,1819300.0],["2021-08-18",19.746,19.875,19.21,19.3,1834000.0],["2021-08-19",19.05,20.58,18.99,19.99,4069700.0],["2021-08-20",20.817,21.82,20.5,21.54,9183100.0],["2021-08-23",21.67,21.71,20.73,20.89,2411000.0],["2021-08-24",21.03,22.13,21.03,21.62,2747000.0],["2021-08-25",21.83,21.98,21.59,21.86,1063600.0],["2021-08-26",21.92,21.92,20.99,21.28,1560000.0],["2021-08-27",21.33,21.74,21.3,21.53,822600.0],["2021-08-30",21.68,21.68,21.12,21.19,846800.0],["2021-08-31",21.16,21.53,20.89,21.53,3116800.0],["2021-09-01",21.67,22.44,21.43,22.22,2384600.0],["2021-09-02",22.16,22.23,21.48,21.97,1826200.0],["2021-09-03",21.96,22.22,21.68,21.72,1190000.0],["2021-09-07",21.66,22.07,21.465,21.66,1252100.0],["2021-09-08",22.832,22.858,21.15,21.96,3664400.0],["2021-09-09",21.862,22.82,21.818,22.6,2434400.0],["2021-09-10",22.848,22.848,21.72,21.76,1245800.0],["2021-09-13",21.95,22.45,21.85,22.25,1590800.0],["2021-09-14",22.17,22.54,22.06,22.43,1561200.0],["2021-09-15",22.32,22.518,22.27,22.4,1619800.0],["2021-09-16",22.45,22.79,22.42,22.7,1694000.0],["2021-09-17",22.78,22.82,22.23,22.48,2816200.0],["2021-09-20",21.95,22.34,21.85,22.31,1435000.0],["2021-09-21",22.35,22.48,21.92,21.99,1669500.0],["2021-09-22",22.037,22.515,21.475,22.39,1786500.0],["2021-09-23",22.38,22.51,22.1,22.2,825100.0],["2021-09-24",22.24,22.244,21.72,22.08,1458700.0],["2021-09-27",22.16,22.53,22.02,22.39,1102500.0],["2021-09-28",22.23,22.46,21.76,21.79,1377300.0],["2021-09-29",21.91,22.13,21.67,21.68,694500.0],["2021-09-30",21.6,21.763,21.07,21.1,1126100.0],["2021-10-01",21.25,21.993,20.95,21.61,1519400.0],["2021-10-04",21.58,21.58,21.038,21.33,860100.0],["2021-10-05",21.45,21.75,21.18,21.4,1130400.0],["2021-10-06",21.24,21.55,21.142,21.41,598200.0],["2021-10-07",21.58,22.09,21.55,22.03,996200.0],["2021-10-08",22.1,22.39,21.87,22.08,873100.0],["2021-10-11",22.08,22.27,21.78,21.82,1122200.0],["2021-10-12",21.82,22.26,21.82,22.16,708600.0],["2021-10-13",22.27,22.4,21.83,22.38,475900.0],["2021-10-14",22.4,22.695,22.29,22.59,854200.0],["2021-10-15",22.74,22.79,22.32,22.36,1301500.0],["2021-10-18",22.39,23.77,22.24,23.5,2645900.0],["2021-10-19",23.41,23.43,22.815,23.38,1664200.0],["2021-10-20",23.28,23.54,23.12,23.3,588300.0],["2021-10-21",23.39,23.96,23.33,23.71,827700.0],["2021-10-22",23.69,24.147,23.35,23.68,1475400.0],["2021-10-25",23.645,24.77,23.645,24.65,1792800.0],["2021-10-26",24.79,24.81,24.18,24.46,1119100.0],["2021-10-27",24.46,24.94,24.215,24.31,795700.0],["2021-10-28",24.46,25.0,24.46,24.7,1057600.0],["2021-10-29",24.71,24.82,24.43,24.73,1020200.0],["2021-11-01",24.88,25.25,24.48,24.52,2543100.0],["2021-11-02",24.42,25.23,24.34,24.89,1176900.0],["2021-11-03",24.95,25.67,24.665,25.04,1576500.0],["2021-11-04",25.1,25.9,25.05,25.64,2158000.0],["2021-11-05",25.8,26.21,25.62,25.69,1952500.0],["2021-11-08",25.77,26.13,25.32,25.59,1804500.0],["2021-11-09",25.6,25.88,25.37,25.5,1726900.0],["2021-11-10",25.25,25.43,24.72,24.81,1278100.0],["2021-11-11",24.85,25.03,24.47,24.6,1327700.0],["2021-11-12",24.77,25.51,24.56,24.74,3513700.0],["2021-11-15",24.045,24.94,23.96,24.64,3966300.0],["2021-11-16",24.64,25.05,24.5,25.03,1432700.0],["2021-11-17",25.27,25.27,24.65,24.72,1997000.0],["2021-11-18",23.02,23.28,21.42,21.45,7992900.0],["2021-11-19",21.56,21.62,20.77,20.9,3530100.0],["2021-11-22",20.97,21.08,19.9,20.65,2807500.0],["2021-11-23",20.61,20.75,19.77,20.39,3062700.0],["2021-11-24",20.19,20.19,19.38,20.14,2580700.0],["2021-11-26",19.8,20.145,19.62,20.04,856800.0],["2021-11-29",20.2,20.308,19.16,19.42,2261100.0],["2021-11-30",19.39,19.44,18.43,19.17,2756400.0],["2021-12-01",19.25,19.52,18.71,18.74,2407800.0],["2021-12-02",18.8,19.5,18.6,19.23,1905500.0],["2021-12-03",19.21,19.35,17.815,18.43,2813800.0],["2021-12-06",18.75,19.85,18.62,19.46,3462200.0],["2021-12-07",19.97,20.75,19.83,20.51,1836300.0],["2021-12-08",20.52,21.03,20.22,20.88,1209200.0],["2021-12-09",20.924,21.2,20.32,20.36,1226300.0],["2021-12-10",20.22,20.76,19.87,20.25,1733100.0],["2021-12-13",19.8,20.12,18.99,19.42,2024100.0],["2021-12-14",19.26,19.5,19.01,19.23,1330700.0],["2021-12-15",19.17,19.23,18.45,18.85,1681000.0],["2021-12-16",19.38,19.68,18.995,19.2,2158000.0],["2021-12-17",19.218,20.12,18.77,20.03,2394100.0],["2021-12-20",19.6,19.72,18.892,19.13,1763500.0],["2021-12-21",19.36,19.78,19.3,19.59,1328200.0],["2021-12-22",19.52,19.885,19.41,19.45,1152900.0],["2021-12-23",19.56,19.76,19.12,19.69,1690600.0],["2021-12-27",19.76,20.03,19.56,19.61,1070500.0],["2021-12-28",19.61,20.0,19.58,19.63,2367000.0],["2021-12-29",19.57,19.74,19.45,19.5,779700.0],["2021-12-30",19.5,19.94,19.45,19.51,1027200.0],["2021-12-31",19.4,20.05,19.26,19.79,1454900.0],["2022-01-03",19.81,20.3,19.65,20.02,791100.0],["2022-01-04",20.11,20.33,19.19,19.21,1542400.0],["2022-01-05",19.15,19.38,18.61,18.62,2790000.0],["2022-01-06",18.91,19.27,18.43,18.72,3514400.0],["2022-01-07",18.67,19.08,18.5,18.51,2222200.0],["2022-01-10",18.39,18.39,17.0,18.05,4015500.0],["2022-01-11",18.1,19.27,18.03,19.27,2035400.0],["2022-01-12",19.445,19.55,18.84,18.99,1642600.0],["2022-01-13",19.05,19.16,18.46,18.84,2002300.0],["2022-01-14",18.77,18.93,17.92,18.47,2589800.0],["2022-01-18",18.07,18.41,17.81,17.82,2127800.0],["2022-01-19",17.85,18.4,17.46,17.74,2045600.0],["2022-01-20",17.88,18.435,17.53,17.62,1698300.0],["2022-01-21",17.56,18.24,17.5,17.96,3394900.0],["2022-01-24",17.47,18.16,17.16,18.11,2177400.0],["2022-01-25",17.74,18.205,17.53,17.84,1178600.0],["2022-01-26",18.2,18.47,17.32,17.43,1431700.0],["2022-01-27",17.74,18.2,17.598,17.86,2298300.0],["2022-01-28",17.72,18.3,17.52,18.3,1310000.0],["2022-01-31",18.27,19.09,18.22,18.75,1407300.0],["2022-02-01",18.654,19.171,18.36,18.97,1985200.0],["2022-02-02",19.02,19.033,18.36,18.48,940000.0],["2022-02-03",18.34,18.7,18.02,18.09,1949800.0],["2022-02-04",18.01,18.43,17.67,18.36,1043900.0],["2022-02-07",18.34,18.91,18.33,18.52,921100.0],["2022-02-08",18.53,19.315,18.372,19.22,1534100.0],["2022-02-09",19.37,20.05,19.32,19.7,3095900.0],["2022-02-10",19.5,20.24,19.39,19.75,1059800.0],["2022-02-11",19.75,19.94,19.28,19.44,978600.0],["2022-02-14",19.34,19.67,19.17,19.21,729800.0],["2022-02-15",19.4,19.72,19.22,19.7,1172900.0],["2022-02-16",19.67,19.69,19.37,19.49,1269500.0],["2022-02-17",19.14,19.29,18.24,18.33,1281600.0],["2022-02-18",18.29,18.49,17.77,18.34,2349000.0],["2022-02-22",18.17,18.43,17.21,17.32,2591300.0],["2022-02-23",17.63,17.785,17.15,17.18,1788400.0],["2022-02-24",16.59,17.69,16.22,17.62,1377400.0],["2022-02-25",17.61,17.79,17.17,17.61,1130000.0],["2022-02-28",17.44,18.025,17.33,17.52,1178100.0],["2022-03-01",17.57,18.18,17.51,17.9,1642100.0],["2022-03-02",18.01,18.22,17.38,18.15,1820200.0],["2022-03-03",18.21,18.27,17.47,18.02,1559500.0],["2022-03-04",18.06,18.44,17.52,18.24,2438800.0],["2022-03-07",18.41,18.71,17.68,17.69,3246900.0],["2022-03-08",18.28,19.68,17.75,19.11,4784900.0],["2022-03-09",19.64,19.93,19.02,19.12,2575700.0],["2022-03-10",18.98,19.05,18.56,18.88,2132600.0],["2022-03-11",19.04,19.05,18.39,18.43,1894000.0],["2022-03-14",18.58,19.21,18.2,18.37,1773700.0],["2022-03-15",18.37,19.4,18.355,18.88,3103300.0],["2022-03-16",18.9,19.36,18.59,19.3,1814200.0],["2022-03-17",19.22,19.86,19.0,19.77,1159100.0],["2022-03-18",19.53,19.85,19.36,19.59,2382600.0],["2022-03-21",19.77,19.85,19.01,19.39,1140400.0],["2022-03-22",19.44,19.849,19.34,19.71,1803300.0],["2022-03-23",19.67,19.67,19.1,19.45,1751400.0],["2022-03-24",19.62,19.99,19.38,19.81,1500600.0],["2022-03-25",19.89,19.89,19.49,19.74,1025100.0],["2022-03-28",19.74,19.91,19.24,19.54,1310700.0],["2022-03-29",19.98,20.75,19.87,20.5,2005700.0],["2022-03-30",20.12,20.307,19.685,19.73,1470900.0],["2022-03-31",19.8,19.812,19.33,19.57,1445400.0],["2022-04-01",19.7,20.2,19.55,20.08,1260900.0],["2022-04-04",20.19,20.62,19.84,20.34,1417000.0],["2022-04-05",20.23,20.54,19.98,20.11,1075300.0],["2022-04-06",19.97,20.04,19.55,19.99,915400.0],["2022-04-07",19.85,20.26,19.62,20.15,1013200.0],["2022-04-08",20.08,20.99,19.89,20.86,1735300.0],["2022-04-11",20.65,20.98,20.44,20.67,1559100.0],["2022-04-12",20.9,21.32,20.61,20.64,1150100.0],["2022-04-13",20.62,21.77,20.62,21.4,1902000.0],["2022-04-14",21.47,22.465,21.23,21.84,2189400.0],["2022-04-18",21.78,22.17,21.49,21.72,2032000.0],["2022-04-19",21.58,22.75,21.58,22.4,1983700.0],["2022-04-20",22.54,22.6,22.05,22.09,1572600.0],["2022-04-21",22.28,22.3,21.39,21.45,2086400.0],["2022-04-22",21.39,21.437,21.0,21.39,1463700.0],["2022-04-25",21.26,22.2,21.01,22.1,1695600.0],["2022-04-26",21.9,22.02,20.94,21.06,1806500.0],["2022-04-27",21.06,21.28,20.448,20.54,969900.0],["2022-04-28",20.64,20.72,20.01,20.68,2029800.0],["2022-04-29",20.44,20.72,19.17,19.26,1860800.0],["2022-05-02",19.14,19.37,18.45,19.05,2446800.0],["2022-05-03",19.02,20.08,18.79,19.94,1483500.0],["2022-05-04",19.93,20.47,19.6,20.37,2266900.0],["2022-05-05",20.07,20.32,19.725,20.29,4246200.0],["2022-05-06",19.95,20.62,19.72,20.29,2134100.0],["2022-05-09",20.1,20.37,19.225,19.36,3215600.0],["2022-05-10",19.56,19.8,18.03,18.88,2564200.0],["2022-05-11",18.97,19.02,17.83,17.9,2345500.0],["2022-05-12",17.71,18.74,17.59,18.23,2712900.0],["2022-05-13",18.44,18.9,18.39,18.64,1416100.0],["2022-05-16",18.33,18.56,17.94,18.36,4809500.0],["2022-05-17",18.54,19.27,18.06,19.22,5891200.0],["2022-05-18",18.69,18.7,15.702,16.37,13799300.0],["2022-05-19",16.28,17.59,16.155,16.77,5779600.0],["2022-05-20",16.75,16.75,14.382,15.11,11325000.0],["2022-05-23",15.19,15.29,14.41,14.6,6928100.0],["2022-05-24",15.69,15.7,13.71,15.14,12753800.0],["2022-05-25",15.0,15.87,14.76,15.34,5372200.0],["2022-05-26",15.69,16.58,15.56,16.01,5223000.0],["2022-05-27",15.98,16.489,15.935,16.46,2835300.0],["2022-05-31",16.5,16.5,15.83,15.96,2748900.0],["2022-06-01",16.01,16.05,15.47,15.63,3875300.0],["2022-06-02",15.8,16.16,15.66,16.12,2624900.0],["2022-06-03",15.88,16.64,15.81,16.08,2978700.0],["2022-06-06",16.13,16.39,15.96,16.22,1713400.0],["2022-06-07",15.96,16.41,15.85,16.3,1916800.0],["2022-06-08",16.2,16.515,16.043,16.08,1983500.0],["2022-06-09",16.0,16.29,15.92,16.09,1868900.0],["2022-06-10",15.8,15.98,15.44,15.69,1477900.0],["2022-06-13",15.252,15.755,15.14,15.62,1708600.0],["2022-06-14",15.8,16.1,15.43,15.69,2824500.0],["2022-06-15",15.84,16.59,15.81,16.26,2559200.0],["2022-06-16",15.87,16.15,15.44,15.55,1986900.0],["2022-06-17",15.59,16.17,15.59,16.0,2344100.0],["2022-06-21",16.15,16.55,16.02,16.05,1400400.0],["2022-06-22",15.76,16.17,15.7,15.82,1538100.0],["2022-06-23",15.82,16.435,15.82,16.4,1272300.0],["2022-06-24",16.51,17.165,16.46,17.07,2942200.0],["2022-06-27",17.07,17.12,16.465,16.49,1677800.0],["2022-06-28",16.47,16.75,15.59,15.62,1992400.0],["2022-06-29",15.54,15.62,14.9,15.13,2808000.0],["2022-06-30",14.92,15.02,14.54,14.74,1658700.0],["2022-07-01",14.79,15.186,14.7,15.11,1037700.0],["2022-07-05",15.0,16.02,14.65,15.81,1607700.0],["2022-07-06",15.79,16.03,15.605,15.73,1256900.0],["2022-07-07",15.74,15.995,15.67,15.91,1377200.0],["2022-07-08",15.8,16.17,15.57,16.01,1130800.0],["2022-07-11",16.04,16.13,15.32,15.37,1839800.0],["2022-07-12",15.44,15.47,14.84,15.06,1550700.0],["2022-07-13",14.82,14.915,14.32,14.6,2868500.0],["2022-07-14",14.51,14.62,13.84,14.16,2314500.0],["2022-07-15",14.47,14.49,13.735,13.91,2779400.0],["2022-07-18",14.04,14.57,14.04,14.21,1792300.0],["2022-07-19",14.46,14.72,14.05,14.56,2415700.0],["2022-07-20",14.64,15.005,14.53,14.7,2187700.0],["2022-07-21",14.74,14.76,14.42,14.75,1843600.0],["2022-07-22",14.75,15.05,14.45,14.73,1312800.0],["2022-07-25",14.83,14.84,14.145,14.34,1838900.0],["2022-07-26",14.03,14.1,13.12,13.44,2866000.0],["2022-07-27",13.57,13.675,12.88,13.65,4404800.0],["2022-07-28",13.64,14.04,13.25,13.97,2177100.0],["2022-07-29",14.04,14.04,13.6,13.92,1262000.0],["2022-08-01",13.86,14.35,13.684,14.05,1625300.0],["2022-08-02",13.99,14.06,13.81,13.87,2118200.0],["2022-08-03",14.0,14.33,13.825,14.26,2068400.0],["2022-08-04",14.29,14.4,14.115,14.17,1109800.0],["2022-08-05",13.97,14.85,13.841,14.8,2017400.0],["2022-08-08",15.0,16.88,14.975,16.0,5421000.0],["2022-08-09",15.88,15.938,14.81,15.07,2673000.0],["2022-08-10",15.37,15.92,15.23,15.28,1604800.0],["2022-08-11",15.52,16.075,15.49,15.54,1910200.0],["2022-08-12",15.71,15.79,15.17,15.78,2147100.0],["2022-08-15",15.76,16.18,15.68,16.14,2163700.0],["2022-08-16",16.1,17.1,16.1,16.52,3064700.0],["2022-08-17",16.35,17.11,16.14,16.82,2213200.0],["2022-08-18",16.55,16.92,16.43,16.73,1992200.0],["2022-08-19",16.72,16.72,15.715,15.88,3226900.0],["2022-08-22",15.78,15.835,15.57,15.7,2039800.0],["2022-08-23",15.91,16.24,15.63,15.73,4299400.0],["2022-08-24",14.52,15.52,14.205,14.34,9570700.0],["2022-08-25",14.34,15.49,14.32,15.23,3897600.0],["2022-08-26",15.23,15.72,14.82,15.11,2230300.0],["2022-08-29",15.01,15.345,14.866,15.0,2333400.0],["2022-08-30",15.19,15.41,14.75,14.94,1712500.0],["2022-08-31",15.07,15.12,14.825,14.92,2677000.0],["2022-09-01",14.75,15.27,14.715,15.14,1500200.0],["2022-09-02",15.34,15.34,14.585,14.63,1418400.0],["2022-09-06",14.63,14.64,14.24,14.5,1349100.0],["2022-09-07",14.78,15.46,14.77,15.21,1599900.0],["2022-09-08",15.07,15.47,14.76,15.43,1605000.0],["2022-09-09",15.52,15.63,15.27,15.5,1332700.0],["2022-09-12",15.67,15.85,15.43,15.78,1029100.0],["2022-09-13",15.35,15.395,14.82,15.0,1539000.0],["2022-09-14",15.08,15.08,14.615,14.76,1648500.0],["2022-09-15",14.8,14.99,14.47,14.76,1598300.0],["2022-09-16",14.56,14.59,14.33,14.41,2057000.0],["2022-09-19",14.21,14.505,14.18,14.44,1812700.0],["2022-09-20",14.28,14.28,13.45,13.62,1676800.0],["2022-09-21",13.66,13.89,13.17,13.19,2100300.0],["2022-09-22",13.09,13.16,12.26,12.45,5179900.0],["2022-09-23",12.31,12.4,11.695,11.97,3566400.0],["2022-09-26",12.01,12.43,11.555,11.57,1893100.0],["2022-09-27",11.68,12.13,11.57,11.9,2057600.0],["2022-09-28",11.87,12.44,11.74,12.27,1577800.0],["2022-09-29",12.09,12.17,11.48,11.53,1633400.0],["2022-09-30",11.48,11.66,10.63,11.16,2882200.0],["2022-10-03",11.35,11.79,11.14,11.63,1434700.0],["2022-10-04",11.85,12.24,11.81,12.17,2626100.0],["2022-10-05",12.02,12.05,11.495,11.57,2127800.0],["2022-10-06",11.47,11.75,11.32,11.5,2020200.0],["2022-10-07",11.33,11.33,10.685,10.81,2819700.0],["2022-10-10",10.8,10.95,10.47,10.64,1334100.0],["2022-10-11",10.58,11.08,10.53,10.74,1500000.0],["2022-10-12",10.71,10.775,10.45,10.59,1152700.0],["2022-10-13",10.31,10.79,9.99,10.56,1647800.0],["2022-10-14",10.64,10.84,10.265,10.4,1378700.0],["2022-10-17",10.65,10.87,10.62,10.65,1174600.0],["2022-10-18",10.97,11.23,10.62,10.66,1060900.0],["2022-10-19",10.16,10.19,9.588,9.83,3636600.0],["2022-10-20",9.85,9.95,9.27,9.38,2677600.0],["2022-10-21",9.33,9.51,9.16,9.36,1984700.0],["2022-10-24",9.4,9.75,9.14,9.64,1941400.0],["2022-10-25",9.67,10.58,9.67,10.5,3021000.0],["2022-10-26",10.49,10.82,10.28,10.3,2434800.0],["2022-10-27",10.35,10.499,10.08,10.15,1393000.0],["2022-10-28",10.13,10.74,10.03,10.62,1739400.0],["2022-10-31",10.57,10.81,10.53,10.53,1652500.0],["2022-11-01",10.76,11.0,10.43,10.58,861900.0],["2022-11-02",10.52,10.79,10.245,10.26,1231800.0],["2022-11-03",10.12,10.26,9.885,9.94,2732100.0],["2022-11-04",10.12,10.13,9.61,10.06,1802000.0],["2022-11-07",10.12,10.43,9.88,10.32,1664400.0],["2022-11-08",10.44,10.51,10.22,10.46,2157700.0],["2022-11-09",10.36,10.486,9.81,9.92,2229700.0],["2022-11-10",10.48,11.13,10.47,10.7,3135500.0],["2022-11-11",10.77,12.0,10.7,11.58,3711100.0],["2022-11-14",11.49,11.59,10.3,10.38,4248200.0],["2022-11-15",10.64,10.785,10.395,10.55,6245100.0],["2022-11-16",10.33,10.46,10.03,10.1,2918100.0],["2022-11-17",9.9,9.98,9.435,9.61,3564700.0],["2022-11-18",9.8,10.015,9.33,9.61,2571700.0],["2022-11-21",9.57,9.605,9.3,9.58,2559600.0],["2022-11-22",9.68,9.78,9.43,9.73,3069100.0],["2022-11-23",9.76,9.94,9.655,9.92,1953600.0],["2022-11-25",9.87,10.11,9.85,9.9,847500.0],["2022-11-28",9.88,10.1,9.6,9.67,2554000.0],["2022-11-29",9.67,9.847,9.32,9.49,5213000.0],["2022-11-30",10.65,11.18,10.18,11.04,12466100.0],["2022-12-01",10.98,11.22,10.71,11.09,4280700.0],["2022-12-02",10.95,11.595,10.87,11.21,4742800.0],["2022-12-05",11.12,11.375,10.96,10.98,2249400.0],["2022-12-06",11.02,11.08,10.045,10.24,3072700.0],["2022-12-07",10.21,10.465,10.165,10.27,2181100.0],["2022-12-08",10.34,10.745,10.31,10.59,2310500.0],["2022-12-09",10.52,10.68,10.39,10.51,1761200.0],["2022-12-12",10.5,10.63,10.4,10.58,1446500.0],["2022-12-13",11.13,11.205,10.59,10.7,2410200.0],["2022-12-14",10.69,10.8,10.385,10.58,2123200.0],["2022-12-15",10.34,10.4,10.07,10.07,1481600.0],["2022-12-16",9.97,10.06,9.465,9.76,2901100.0],["2022-12-19",9.7,9.91,9.44,9.86,2745500.0],["2022-12-20",9.81,9.96,9.225,9.34,3828000.0],["2022-12-21",9.38,9.57,9.205,9.22,1957300.0],["2022-12-22",9.08,9.08,8.72,9.0,1953600.0],["2022-12-23",8.95,9.33,8.9,9.31,1818900.0],["2022-12-27",9.32,9.33,9.03,9.09,1504300.0],["2022-12-28",9.03,9.17,8.915,9.01,1775400.0],["2022-12-29",9.1,9.445,9.08,9.42,1360300.0],["2022-12-30",9.23,9.49,9.18,9.48,1422400.0],["2023-01-03",9.68,9.74,9.125,9.2,1895400.0],["2023-01-04",9.345,9.87,9.27,9.77,1688500.0],["2023-01-05",9.66,9.665,9.37,9.44,1623500.0],["2023-01-06",9.51,9.94,9.36,9.89,1209300.0],["2023-01-09",9.98,10.39,9.91,10.12,1763400.0],["2023-01-10",10.06,10.34,10.02,10.34,1278200.0],["2023-01-11",10.49,10.77,10.42,10.69,1632300.0],["2023-01-12",10.84,10.96,10.495,10.57,1711800.0],["2023-01-13",10.41,10.56,10.325,10.36,901800.0],["2023-01-17",10.3,10.79,10.19,10.77,1768400.0],["2023-01-18",10.8,11.205,10.38,10.4,2005900.0],["2023-01-19",10.24,10.615,10.11,10.58,1872500.0],["2023-01-20",10.66,10.935,10.455,10.88,1833300.0],["2023-01-23",10.9,11.29,10.875,11.13,1939800.0],["2023-01-24",11.1,11.2,10.875,10.92,1533100.0],["2023-01-25",10.8,11.14,10.66,10.97,1686300.0],["2023-01-26",11.13,11.33,10.945,11.1,959600.0],["2023-01-27",11.2,11.915,11.06,11.74,1648500.0],["2023-01-30",11.55,11.74,11.33,11.37,1622900.0],["2023-01-31",11.4,11.7,11.355,11.69,1487300.0],["2023-02-01",11.6,12.16,11.53,12.09,1411400.0],["2023-02-02",12.48,12.575,12.105,12.27,3292700.0],["2023-02-03",11.92,12.3,11.76,11.89,1387500.0],["2023-02-06",11.68,11.71,11.14,11.36,2515800.0],["2023-02-07",11.23,11.62,10.965,11.58,2139800.0],["2023-02-08",11.45,11.48,11.17,11.32,1046900.0],["2023-02-09",11.45,11.521,11.115,11.14,1143700.0],["2023-02-10",11.03,11.16,10.93,11.1,839900.0],["2023-02-13",11.1,11.32,10.97,11.2,1279900.0],["2023-02-14",11.09,11.24,10.845,10.93,1688500.0],["2023-02-15",10.91,11.355,10.875,11.28,1220800.0],["2023-02-16",11.02,11.21,10.89,10.91,1364900.0],["2023-02-17",10.84,10.865,10.649,10.83,988900.0],["2023-02-21",10.65,10.71,10.48,10.67,1794400.0],["2023-02-22",10.7,10.89,10.44,10.68,1341600.0],["2023-02-23",10.77,10.96,10.53,10.93,1444100.0],["2023-02-24",10.63,10.77,10.44,10.68,843100.0],["2023-02-27",10.84,10.86,10.37,10.46,1319400.0],["2023-02-28",10.49,10.64,10.28,10.3,1138200.0],["2023-03-01",10.19,10.34,10.115,10.3,1166500.0],["2023-03-02",10.14,10.31,10.09,10.2,958000.0],["2023-03-03",10.34,10.525,10.23,10.32,1616700.0],["2023-03-06",10.43,10.43,10.04,10.06,2576800.0],["2023-03-07",10.16,10.355,10.02,10.33,1558700.0],["2023-03-08",10.29,10.54,10.22,10.5,1563000.0],["2023-03-09",10.47,10.515,9.94,9.97,2173800.0],["2023-03-10",9.97,10.13,9.61,10.05,4229100.0],["2023-03-13",9.61,10.065,9.31,9.59,4093600.0],["2023-03-14",9.78,9.9,9.16,9.4,3732400.0],["2023-03-15",9.11,9.905,9.05,9.8,2715700.0],["2023-03-16",9.77,10.55,9.66,10.2,2925000.0],["2023-03-17",9.95,10.08,9.8,9.81,3104800.0],["2023-03-20",9.81,10.02,9.71,9.82,2832300.0],["2023-03-21",9.93,10.395,9.93,10.17,2965300.0],["2023-03-22",9.48,9.65,8.37,8.39,16262100.0],["2023-03-23",8.44,8.585,8.06,8.1,6686800.0],["2023-03-24",8.0,8.1,7.59,7.74,9813600.0],["2023-03-27",7.81,8.125,7.74,8.02,4642500.0],["2023-03-28",7.95,8.475,7.945,8.47,4466300.0],["2023-03-29",8.83,9.05,8.7,8.95,5508800.0],["2023-03-30",9.04,9.12,8.835,8.85,2527100.0],["2023-03-31",8.96,9.09,8.88,9.0,2256700.0],["2023-04-03",9.05,9.12,8.62,8.81,3383400.0],["2023-04-04",8.91,8.91,8.561,8.81,1764400.0],["2023-04-05",8.7,8.71,8.31,8.53,3898100.0],["2023-04-06",8.6,8.815,8.48,8.59,5910100.0],["2023-04-10",8.53,9.1,8.53,9.06,3065800.0],["2023-04-11",9.11,9.31,9.05,9.24,2486900.0],["2023-04-12",9.35,9.379,9.105,9.24,2137200.0],["2023-04-13",9.33,9.43,9.22,9.34,1728100.0],["2023-04-14",9.35,9.67,9.33,9.54,2319500.0],["2023-04-17",9.6,9.88,9.52,9.63,3515000.0],["2023-04-18",9.68,9.77,9.47,9.63,3500400.0],["2023-04-19",9.45,9.72,9.38,9.72,2009300.0],["2023-04-20",9.64,9.9,9.59,9.81,1557900.0],["2023-04-21",9.78,9.89,9.625,9.68,1248900.0],["2023-04-24",9.65,9.91,9.57,9.9,1627800.0],["2023-04-25",9.82,9.82,9.37,9.42,1751700.0],["2023-04-26",9.41,9.715,9.35,9.6,1316100.0],["2023-04-27",9.67,9.76,9.525,9.73,1379400.0],["2023-04-28",9.68,10.07,9.64,9.96,2250100.0],["2023-05-01",9.93,9.93,9.69,9.87,1462700.0],["2023-05-02",9.83,9.92,9.61,9.9,1334700.0],["2023-05-03",9.87,10.44,9.795,10.18,2143100.0],["2023-05-04",10.02,10.27,9.88,10.14,2232800.0],["2023-05-05",10.28,10.4,10.075,10.12,2483300.0],["2023-05-08",10.12,10.31,9.78,10.2,2036300.0],["2023-05-09",10.1,10.17,9.92,9.95,1820600.0],["2023-05-10",10.1,10.22,9.82,10.16,2121200.0],["2023-05-11",10.19,10.58,10.115,10.57,2264800.0],["2023-05-12",10.6,10.76,10.45,10.73,4025000.0],["2023-05-15",10.73,10.73,10.45,10.69,1809600.0],["2023-05-16",10.53,10.53,9.83,9.87,2714300.0],["2023-05-17",9.91,10.26,9.68,10.15,2887600.0],["2023-05-18",10.13,10.31,9.96,10.11,3243700.0],["2023-05-19",10.08,10.08,9.605,9.7,3184900.0],["2023-05-22",9.74,10.21,9.72,9.96,4550500.0],["2023-05-23",9.84,10.31,9.82,10.18,4355900.0],["2023-05-24",9.481,9.68,7.29,8.33,23260000.0],["2023-05-25",8.22,8.35,8.0,8.06,6521100.0],["2023-05-26",8.0,8.155,7.86,8.02,3349700.0],["2023-05-30",8.07,8.195,7.82,7.88,2727200.0],["2023-05-31",7.82,7.94,7.55,7.64,3664700.0],["2023-06-01",7.65,7.755,7.45,7.5,3634500.0],["2023-06-02",7.68,8.06,7.67,7.97,3315600.0],["2023-06-05",7.92,8.13,7.82,8.0,3271500.0],["2023-06-06",8.0,8.21,7.91,8.17,2391600.0],["2023-06-07",8.3,8.6,8.2,8.55,3405600.0],["2023-06-08",8.57,8.58,8.125,8.52,3728400.0],["2023-06-09",8.5,8.835,8.485,8.73,3710400.0],["2023-06-12",8.75,8.83,8.529,8.75,2593800.0],["2023-06-13",8.83,8.99,8.76,8.88,1709600.0],["2023-06-14",8.95,9.04,8.545,8.57,1851000.0],["2023-06-15",8.5,8.945,8.47,8.87,1712700.0],["2023-06-16",8.91,8.91,8.505,8.61,3984400.0],["2023-06-20",8.52,8.84,8.465,8.79,1978100.0],["2023-06-21",8.74,8.82,8.56,8.64,1216200.0],["2023-06-22",8.63,8.695,8.34,8.68,1818100.0],["2023-06-23",8.58,8.81,8.545,8.76,2005800.0],["2023-06-26",8.69,8.895,8.59,8.65,1790900.0],["2023-06-27",8.65,8.98,8.56,8.9,1644900.0],["2023-06-28",8.85,8.905,8.67,8.76,1685600.0],["2023-06-29",8.81,9.02,8.635,8.79,2525700.0],["2023-06-30",8.91,8.965,8.7,8.9,1797100.0],["2023-07-03",8.9,9.02,8.835,8.86,1188900.0],["2023-07-05",8.75,9.075,8.63,9.06,2132800.0],["2023-07-06",8.94,8.985,8.72,8.76,2332000.0],["2023-07-07",8.81,9.27,8.81,9.1,1865100.0],["2023-07-10",9.08,9.3,9.06,9.26,2702700.0],["2023-07-11",9.31,9.595,9.31,9.47,1174000.0],["2023-07-12",9.65,9.74,9.465,9.49,2122900.0],["2023-07-13",9.51,9.55,9.23,9.26,3378600.0],["2023-07-14",9.21,9.235,8.77,8.78,4381100.0],["2023-07-17",8.68,8.72,8.26,8.3,3170600.0],["2023-07-18",8.29,8.49,8.19,8.29,7091000.0],["2023-07-19",8.44,8.72,8.31,8.71,3642300.0],["2023-07-20",8.71,8.765,8.32,8.38,2430800.0],["2023-07-21",8.45,8.485,8.275,8.32,1904200.0],["2023-07-24",8.38,8.43,8.21,8.22,2378500.0],["2023-07-25",8.22,8.22,7.98,8.0,1931600.0],["2023-07-26",8.0,8.135,7.93,8.05,1787400.0],["2023-07-27",8.11,8.17,7.785,8.07,4500600.0],["2023-07-28",8.13,8.415,8.12,8.29,2884200.0],["2023-07-31",8.34,8.45,8.135,8.16,1650400.0],["2023-08-01",8.13,8.145,7.905,7.99,2025700.0],["2023-08-02",7.93,7.94,7.6,7.66,1875800.0],["2023-08-03",7.6,7.688,7.56,7.64,1654800.0],["2023-08-04",7.66,7.8,7.52,7.6,1434100.0],["2023-08-07",7.6,7.658,7.41,7.47,1851600.0],["2023-08-08",7.4,7.4,7.17,7.29,4179700.0],["2023-08-09",7.32,7.495,7.213,7.27,2470000.0],["2023-08-10",7.31,7.415,7.16,7.2,2678900.0],["2023-08-11",7.12,7.265,7.12,7.17,2418300.0],["2023-08-14",7.11,7.16,7.011,7.14,3250700.0],["2023-08-15",7.08,7.09,6.905,7.03,2359300.0],["2023-08-16",7.0,7.01,6.82,6.84,2235200.0],["2023-08-17",6.94,6.97,6.68,6.7,3087500.0],["2023-08-18",6.6,6.889,6.58,6.85,2247800.0],["2023-08-21",6.85,6.865,6.66,6.7,4781100.0],["2023-08-22",6.72,6.72,6.46,6.67,7312800.0],["2023-08-23",6.58,6.77,6.335,6.54,8741700.0],["2023-08-24",5.25,5.43,4.99,5.19,22644200.0],["2023-08-25",5.12,5.42,5.0,5.42,9064600.0],["2023-08-28",5.47,5.625,5.345,5.41,6339500.0],["2023-08-29",5.42,5.525,5.36,5.41,7484000.0],["2023-08-30",5.36,5.41,5.23,5.25,4744300.0],["2023-08-31",5.24,5.26,5.03,5.09,5898200.0],["2023-09-01",5.1,5.295,5.1,5.16,5897800.0],["2023-09-05",5.11,5.28,5.11,5.15,9039800.0],["2023-09-06",5.1,5.2,5.03,5.05,4400800.0],["2023-09-07",5.0,5.07,4.91,4.94,5372000.0],["2023-09-08",4.97,4.99,4.85,4.92,6190600.0],["2023-09-11",4.98,5.015,4.91,4.92,3895100.0],["2023-09-12",4.9,4.91,4.78,4.79,3795400.0],["2023-09-13",4.85,4.85,4.72,4.76,3335400.0],["2023-09-14",4.78,4.78,4.603,4.63,6138700.0],["2023-09-15",4.6,4.615,4.3,4.3,11322400.0],["2023-09-18",4.31,4.34,4.03,4.06,7956600.0],["2023-09-19",4.07,4.18,4.03,4.13,5387200.0],["2023-09-20",4.16,4.18,3.98,3.99,4931200.0],["2023-09-21",3.94,3.958,3.77,3.79,5145500.0],["2023-09-22",3.78,3.94,3.75,3.91,6541700.0],["2023-09-25",3.87,3.95,3.765,3.81,4507500.0],["2023-09-26",3.76,3.835,3.72,3.74,3882100.0],["2023-09-27",3.74,3.885,3.72,3.82,4498800.0],["2023-09-28",3.84,3.96,3.77,3.91,3562800.0],["2023-09-29",3.96,4.12,3.96,4.09,5402300.0],["2023-10-02",4.06,4.17,3.95,3.98,4631300.0],["2023-10-03",3.94,3.95,3.66,3.76,5524300.0],["2023-10-04",3.75,3.82,3.68,3.77,6784900.0],["2023-10-05",3.74,3.805,3.56,3.58,3809600.0],["2023-10-06",3.52,3.55,3.41,3.51,4902000.0],["2023-10-09",3.48,3.57,3.42,3.43,3425900.0],["2023-10-10",3.4,3.71,3.4,3.65,5750400.0],["2023-10-11",3.65,3.74,3.39,3.41,4381200.0],["2023-10-12",3.4,3.4,3.2,3.25,5859700.0],["2023-10-13",3.29,3.33,3.15,3.16,5818600.0],["2023-10-16",3.21,3.5,3.18,3.48,8407400.0],["2023-10-17",3.43,3.68,3.41,3.66,4259300.0],["2023-10-18",3.59,3.63,3.45,3.56,3329500.0],["2023-10-19",3.64,3.64,3.44,3.46,2929800.0],["2023-10-20",3.41,3.55,3.41,3.44,1927600.0],["2023-10-23",3.36,3.46,3.31,3.33,2917300.0],["2023-10-24",3.33,3.44,3.22,3.22,2694700.0],["2023-10-25",3.21,3.25,3.06,3.24,3627600.0],["2023-10-26",3.23,3.45,3.195,3.42,4839200.0],["2023-10-27",3.47,3.49,3.27,3.29,3535600.0],["2023-10-30",3.33,3.595,3.33,3.45,4506200.0],["2023-10-31",3.4,3.49,3.16,3.46,4112600.0],["2023-11-01",3.47,3.51,3.2,3.33,3570400.0],["2023-11-02",3.45,3.65,3.42,3.65,5411800.0],["2023-11-03",3.75,3.91,3.72,3.81,3439600.0],["2023-11-06",3.79,3.88,3.67,3.76,2665200.0],["2023-11-07",3.72,3.83,3.63,3.68,4479000.0],["2023-11-08",3.66,3.7,3.53,3.59,3517500.0],["2023-11-09",3.61,3.61,3.39,3.46,3556600.0],["2023-11-10",3.46,3.57,3.385,3.52,3136500.0],["2023-11-13",3.47,3.58,3.42,3.53,2103300.0],["2023-11-14",3.67,3.89,3.67,3.78,3649600.0],["2023-11-15",3.78,4.07,3.73,3.74,5262600.0],["2023-11-16",3.74,3.74,3.59,3.62,3548600.0],["2023-11-17",3.65,3.93,3.605,3.91,7013000.0],["2023-11-20",3.97,4.08,3.855,3.99,3537500.0],["2023-11-21",3.84,3.97,3.78,3.89,3257700.0],["2023-11-22",3.97,4.07,3.855,3.87,2037000.0],["2023-11-24",3.87,4.04,3.85,4.0,1227000.0],["2023-11-27",3.93,3.96,3.73,3.76,7790100.0],["2023-11-28",3.84,3.885,3.63,3.84,5447200.0],["2023-11-29",3.16,3.31,2.63,2.73,34500300.0],["2023-11-30",2.74,3.09,2.721,3.02,21673100.0],["2023-12-01",2.92,3.46,2.859,3.46,11099300.0],["2023-12-04",3.41,3.675,3.41,3.62,7360400.0],["2023-12-05",3.68,3.73,3.36,3.37,4518100.0],["2023-12-06",3.41,3.61,3.4,3.48,4925300.0],["2023-12-07",3.46,3.5,3.33,3.44,4805500.0],["2023-12-08",3.42,3.48,3.3,3.33,3007700.0],["2023-12-11",3.35,3.44,3.255,3.3,3115000.0],["2023-12-12",3.32,3.38,3.23,3.24,3138200.0],["2023-12-13",3.24,3.51,3.135,3.48,4093000.0],["2023-12-14",3.58,3.77,3.24,3.25,7841600.0],["2023-12-15",3.31,3.4,3.02,3.07,17464900.0],["2023-12-18",3.1,3.1,2.86,2.89,6840300.0],["2023-12-19",2.9,3.07,2.88,3.04,8296800.0],["2023-12-20",3.04,3.09,2.88,2.89,5467100.0],["2023-12-21",2.95,3.06,2.95,3.05,4165900.0],["2023-12-22",3.0,3.1,2.96,3.0,3846900.0],["2023-12-26",3.01,3.195,2.96,3.08,4036300.0],["2023-12-27",3.12,3.255,3.04,3.19,4177500.0],["2023-12-28",3.17,3.28,3.12,3.27,5128800.0],["2023-12-29",3.28,3.28,3.16,3.16,2606800.0],["2024-01-02",3.11,3.275,3.04,3.16,4660300.0],["2024-01-03",3.08,3.09,2.865,2.92,6507200.0],["2024-01-04",2.9,2.928,2.82,2.89,9491000.0],["2024-01-05",2.87,3.08,2.8,2.97,5734300.0],["2024-01-08",2.95,2.99,2.85,2.91,6964200.0],["2024-01-09",2.89,2.95,2.8,2.94,6478300.0],["2024-01-10",2.94,2.95,2.86,2.95,3100000.0],["2024-01-11",2.91,2.94,2.825,2.93,3499000.0],["2024-01-12",2.97,3.01,2.84,2.86,6080300.0],["2024-01-16",2.84,2.9,2.7,2.76,4041700.0],["2024-01-17",2.71,2.74,2.62,2.64,4023100.0],["2024-01-18",2.66,2.74,2.63,2.65,4756100.0],["2024-01-19",2.67,2.68,2.55,2.55,3770200.0],["2024-01-22",2.58,2.74,2.53,2.71,3631100.0],["2024-01-23",2.73,2.86,2.64,2.64,4223500.0],["2024-01-24",2.69,2.69,2.48,2.49,3477000.0],["2024-01-25",2.52,2.579,2.47,2.48,3075400.0],["2024-01-26",2.49,2.71,2.49,2.5,5371400.0],["2024-01-29",2.5,2.58,2.4,2.55,3366300.0],["2024-01-30",2.54,2.6,2.46,2.52,3555000.0],["2024-01-31",2.51,2.548,2.38,2.39,3569500.0],["2024-02-01",2.43,2.53,2.4,2.48,3913000.0],["2024-02-02",2.46,2.48,2.34,2.48,5243000.0],["2024-02-05",2.42,2.46,2.36,2.4,3714100.0],["2024-02-06",2.4,2.53,2.36,2.51,2612900.0],["2024-02-07",2.52,2.54,2.43,2.52,2730900.0],["2024-02-08",2.52,2.61,2.47,2.55,2286300.0],["2024-02-09",2.56,2.65,2.53,2.62,2083900.0],["2024-02-12",2.6,2.77,2.6,2.7,2276000.0],["2024-02-13",2.6,2.62,2.49,2.56,3248500.0],["2024-02-14",2.59,2.67,2.56,2.67,3240800.0],["2024-02-15",2.72,2.83,2.72,2.79,3553800.0],["2024-02-16",2.76,2.79,2.68,2.73,2086600.0],["2024-02-20",2.68,2.75,2.64,2.64,2201100.0],["2024-02-21",2.61,2.625,2.52,2.57,3157700.0],["2024-02-22",2.57,2.57,2.47,2.49,2558700.0],["2024-02-23",2.5,2.63,2.445,2.55,2585000.0],["2024-02-26",2.53,2.59,2.45,2.5,3913900.0],["2024-02-27",2.52,2.6,2.52,2.58,3349300.0],["2024-02-28",2.57,2.6,2.5,2.52,1962300.0],["2024-02-29",2.55,2.65,2.545,2.6,3933900.0],["2024-03-01",2.65,2.65,2.533,2.6,2198700.0],["2024-03-04",2.61,2.765,2.55,2.69,3687700.0],["2024-03-05",2.67,2.715,2.59,2.6,2468200.0],["2024-03-06",2.6,2.66,2.535,2.54,2424900.0],["2024-03-07",2.55,2.625,2.55,2.59,1711900.0],["2024-03-08",2.6,2.765,2.6,2.66,3012900.0],["2024-03-11",2.66,2.745,2.63,2.67,3607600.0],["2024-03-12",2.71,2.718,2.53,2.56,5728000.0],["2024-03-13",2.62,2.81,2.33,2.52,13676700.0],["2024-03-14",2.5,2.5,2.03,2.06,10426000.0],["2024-03-15",2.08,2.16,2.01,2.11,6768700.0],["2024-03-18",2.11,2.11,1.97,2.01,4295600.0],["2024-03-19",1.99,2.03,1.9,1.93,8200200.0],["2024-03-20",1.9,2.01,1.87,1.98,6090900.0],["2024-03-21",1.96,2.0,1.925,1.98,4258800.0],["2024-03-22",2.0,2.11,1.98,1.99,2596300.0],["2024-03-25",1.99,2.08,1.95,1.96,3143400.0],["2024-03-26",1.97,1.975,1.88,1.88,3144800.0],["2024-03-27",1.92,2.23,1.915,2.19,9417000.0],["2024-03-28",2.21,2.31,2.17,2.28,4171900.0],["2024-04-01",2.27,2.27,2.065,2.08,2832900.0],["2024-04-02",1.89,2.05,1.86,1.94,4534300.0],["2024-04-03",1.92,2.04,1.88,2.0,3218100.0],["2024-04-04",2.01,2.1,1.94,1.95,2958000.0],["2024-04-05",1.91,2.0,1.84,1.95,4253900.0],["2024-04-08",1.94,1.98,1.91,1.92,1811300.0],["2024-04-09",1.9,1.965,1.88,1.89,1853000.0],["2024-04-10",1.8,1.86,1.732,1.85,2801000.0],["2024-04-11",1.84,1.895,1.78,1.86,2273300.0],["2024-04-12",1.82,1.84,1.72,1.72,2353500.0],["2024-04-15",1.74,1.77,1.64,1.65,2425300.0],["2024-04-16",1.62,1.651,1.55,1.62,1809300.0],["2024-04-17",1.62,1.69,1.61,1.62,4227500.0],["2024-04-18",1.64,1.7,1.605,1.65,2554800.0],["2024-04-19",1.64,1.675,1.62,1.66,2397000.0],["2024-04-22",1.69,1.69,1.56,1.56,2919600.0],["2024-04-23",1.56,1.66,1.56,1.58,2133300.0],["2024-04-24",1.56,1.58,1.52,1.56,5436700.0],["2024-04-25",1.55,1.555,1.414,1.51,8042900.0],["2024-04-26",1.53,1.6,1.5,1.51,2284300.0],["2024-04-29",1.53,1.6,1.51,1.56,2560400.0],["2024-04-30",1.54,1.575,1.5,1.5,2508600.0],["2024-05-01",1.5,1.6,1.5,1.56,2235500.0],["2024-05-02",1.6,1.63,1.53,1.57,1542100.0],["2024-05-03",1.62,1.67,1.55,1.55,2957900.0],["2024-05-06",1.57,1.6,1.559,1.59,2456300.0],["2024-05-07",1.57,1.65,1.565,1.6,1377100.0],["2024-05-08",1.59,1.7,1.53,1.69,3418800.0],["2024-05-09",1.69,1.79,1.67,1.76,2785900.0],["2024-05-10",1.81,1.82,1.64,1.66,2453000.0],["2024-05-13",1.71,1.875,1.71,1.79,4154300.0],["2024-05-14",1.92,2.09,1.91,2.04,8238800.0],["2024-05-15",2.25,2.63,2.15,2.61,24309700.0],["2024-05-16",2.56,2.68,2.33,2.46,8176500.0],["2024-05-17",2.46,2.58,2.41,2.49,3468600.0],["2024-05-20",2.48,2.62,2.41,2.58,5776900.0],["2024-05-21",2.55,2.617,2.37,2.45,6810800.0],["2024-05-22",2.76,3.3,2.7,2.88,26198300.0],["2024-05-23",3.14,3.2,2.95,3.17,9285000.0],["2024-05-24",3.21,3.7,3.125,3.58,12410300.0],["2024-05-28",3.63,3.64,3.42,3.42,6401700.0],["2024-05-29",3.32,3.385,3.01,3.13,7312100.0],["2024-05-30",3.59,4.055,3.4,3.93,16781200.0],["2024-05-31",3.98,4.06,3.52,3.86,7898800.0],["2024-06-03",3.95,4.24,3.85,4.12,7315900.0],["2024-06-04",4.04,4.13,3.96,3.98,4175100.0],["2024-06-05",3.98,4.38,3.945,4.13,5641500.0],["2024-06-06",4.08,4.14,3.815,3.82,4476500.0],["2024-06-07",3.75,3.82,3.62,3.65,4387100.0],["2024-06-10",3.67,3.73,3.55,3.64,3308300.0],["2024-06-11",3.58,3.72,3.54,3.57,4049500.0],["2024-06-12",3.68,3.93,3.535,3.58,3080000.0],["2024-06-13",3.59,3.69,3.55,3.58,4928800.0],["2024-06-14",3.55,3.56,3.385,3.45,4968800.0],["2024-06-17",3.44,3.53,3.37,3.46,6269000.0],["2024-06-18",3.45,3.72,3.44,3.65,4800000.0],["2024-06-20",3.62,3.675,3.57,3.64,2886100.0],["2024-06-21",3.64,3.81,3.46,3.54,5235200.0],["2024-06-24",3.54,3.78,3.505,3.76,4095700.0],["2024-06-25",3.73,3.86,3.46,3.47,3844000.0],["2024-06-26",3.45,3.47,3.31,3.33,2897400.0],["2024-06-27",3.29,3.74,3.18,3.34,15597600.0],["2024-06-28",3.33,3.87,3.28,3.78,24243700.0],["2024-07-01",3.67,3.75,3.285,3.37,9677500.0],["2024-07-02",3.37,3.4,3.1,3.105,6703100.0],["2024-07-03",3.09,3.21,3.045,3.17,2181900.0],["2024-07-05",3.14,3.485,3.085,3.48,4178200.0],["2024-07-08",3.48,3.56,3.27,3.31,4871900.0],["2024-07-09",3.31,3.35,3.22,3.29,3110200.0],["2024-07-10",3.31,3.42,3.27,3.32,2715300.0],["2024-07-11",3.43,3.7,3.325,3.63,6646100.0],["2024-07-12",3.65,3.69,3.43,3.43,6096400.0],["2024-07-15",3.4,3.41,3.18,3.2,4688200.0],["2024-07-16",3.225,3.6,3.22,3.57,4584300.0],["2024-07-17",3.47,3.78,3.47,3.73,5333600.0],["2024-07-18",3.95,3.99,3.63,3.65,8067900.0],["2024-07-19",3.68,3.69,3.495,3.5,3330300.0],["2024-07-22",3.54,3.61,3.315,3.39,4124100.0],["2024-07-23",3.35,3.379,3.23,3.31,2666300.0],["2024-07-24",3.26,3.378,3.2,3.29,2903600.0],["2024-07-25",3.29,3.45,3.23,3.44,3645400.0],["2024-07-26",3.48,3.695,3.47,3.54,3792500.0],["2024-07-29",3.59,3.59,3.31,3.35,2925500.0],["2024-07-30",3.36,3.455,3.26,3.28,2802000.0],["2024-07-31",3.32,3.665,3.25,3.46,2860300.0],["2024-08-01",3.47,3.51,3.14,3.17,3881500.0],["2024-08-02",3.01,3.05,2.89,2.9,3151700.0],["2024-08-05",2.64,2.775,2.59,2.7,4263200.0],["2024-08-06",2.72,2.75,2.59,2.6,2886300.0],["2024-08-07",2.75,2.75,2.48,2.5,3020700.0],["2024-08-08",2.5,2.525,2.35,2.43,3514900.0],["2024-08-09",2.43,2.45,2.31,2.33,2599300.0],["2024-08-12",2.31,2.37,2.23,2.29,2955000.0],["2024-08-13",2.3,2.47,2.3,2.39,4138300.0],["2024-08-14",2.42,2.435,2.24,2.31,2321800.0],["2024-08-15",2.36,2.65,2.34,2.6,5110300.0],["2024-08-16",2.59,2.82,2.56,2.71,4657200.0],["2024-08-19",2.71,3.04,2.64,2.9,4102300.0],["2024-08-20",2.9,2.917,2.665,2.72,2051500.0],["2024-08-21",2.76,2.84,2.685,2.83,1880600.0],["2024-08-22",2.85,2.86,2.67,2.75,1640900.0],["2024-08-23",2.92,2.99,2.795,2.99,2083700.0],["2024-08-26",3.03,3.11,2.95,3.05,1764400.0],["2024-08-27",3.02,3.07,2.92,2.92,2447000.0],["2024-08-28",2.89,3.188,2.88,3.1,3178300.0],["2024-08-29",3.13,3.25,3.06,3.2,2349700.0],["2024-08-30",3.25,3.25,2.99,3.19,2891700.0],["2024-09-03",3.07,3.22,3.03,3.06,3784600.0],["2024-09-04",3.02,3.13,2.87,2.92,2071200.0],["2024-09-05",2.96,3.15,2.92,3.12,3703400.0],["2024-09-06",3.1,3.2,2.92,2.93,2921000.0],["2024-09-09",2.86,3.029,2.83,2.85,3021300.0],["2024-09-10",2.85,3.085,2.744,3.07,7741300.0],["2024-09-11",2.98,4.23,2.97,4.08,26468200.0],["2024-09-12",4.13,4.99,4.13,4.54,19935900.0],["2024-09-13",4.63,4.94,4.361,4.58,9318000.0],["2024-09-16",4.62,4.765,4.261,4.65,6976900.0],["2024-09-17",4.73,4.995,4.65,4.92,4693300.0],["2024-09-18",4.93,5.09,4.65,4.65,3760900.0],["2024-09-19",4.85,4.94,4.705,4.93,3151700.0],["2024-09-20",4.845,4.9,4.53,4.58,4285000.0],["2024-09-23",4.6,4.6,4.38,4.42,2372900.0],["2024-09-24",4.44,4.59,4.37,4.39,3593100.0],["2024-09-25",4.38,4.4,4.215,4.34,1966000.0],["2024-09-26",4.39,4.8,4.39,4.61,3717800.0],["2024-09-27",4.75,4.88,4.6,4.68,2049900.0],["2024-09-30",4.66,4.825,4.5,4.55,2148100.0],["2024-10-01",4.51,4.6,4.34,4.47,2476500.0],["2024-10-02",4.54,5.09,4.45,5.02,4926900.0],["2024-10-03",4.97,5.57,4.94,5.54,8297100.0],["2024-10-04",5.71,5.89,5.35,5.38,5258000.0],["2024-10-07",5.37,5.43,5.02,5.17,2830800.0],["2024-10-08",5.19,5.88,5.14,5.77,4429100.0],["2024-10-09",5.8,5.94,5.305,5.37,4212100.0],["2024-10-10",5.31,5.38,5.06,5.08,2998000.0],["2024-10-11",5.05,5.23,5.035,5.14,1677800.0],["2024-10-14",5.1,5.11,4.7,4.71,3808500.0],["2024-10-15",4.71,4.77,4.49,4.62,2819400.0],["2024-10-16",4.67,4.81,4.6,4.7,2247600.0],["2024-10-17",4.69,4.715,4.53,4.58,2306500.0],["2024-10-18",4.63,5.075,4.63,4.93,3907700.0],["2024-10-21",4.87,4.875,4.54,4.63,2420800.0],["2024-10-22",4.64,4.73,4.561,4.69,1919600.0],["2024-10-23",4.62,4.71,4.48,4.6,1930800.0],["2024-10-24",4.64,4.72,4.39,4.4,2930100.0],["2024-10-25",4.49,4.53,4.395,4.46,2164200.0],["2024-10-28",4.5,4.73,4.47,4.57,2671300.0],["2024-10-29",4.5,4.72,4.465,4.57,2285300.0],["2024-10-30",4.55,4.66,4.45,4.49,1829600.0],["2024-10-31",4.49,4.5,4.27,4.27,2702900.0],["2024-11-01",4.32,4.55,4.29,4.49,2240500.0],["2024-11-04",4.49,4.52,4.15,4.3,3295700.0],["2024-11-05",4.27,4.42,4.185,4.42,3008500.0],["2024-11-06",4.5,4.65,4.13,4.49,3765000.0],["2024-11-07",4.55,4.67,4.4,4.64,2678200.0],["2024-11-08",4.63,4.7,4.28,4.3,3816700.0],["2024-11-11",4.35,4.61,4.35,4.52,2725100.0],["2024-11-12",4.45,4.495,4.32,4.37,2081000.0],["2024-11-13",4.42,4.52,4.12,4.21,3974900.0],["2024-11-14",4.22,4.32,4.155,4.19,2475100.0],["2024-11-15",4.19,4.21,4.0,4.01,2430500.0],["2024-11-18",4.01,4.05,3.88,3.94,2415800.0],["2024-11-19",3.87,4.09,3.81,4.06,2194400.0],["2024-11-20",4.07,4.1,3.855,3.97,2145200.0],["2024-11-21",4.0,4.19,3.95,4.17,2536600.0],["2024-11-22",4.23,4.24,3.97,4.17,4149500.0],["2024-11-25",4.17,4.335,4.133,4.23,3379100.0],["2024-11-26",4.08,4.14,3.88,3.98,5101900.0],["2024-11-27",4.07,4.48,3.98,4.3,3555600.0],["2024-11-29",4.34,4.39,4.215,4.27,1781000.0],["2024-12-02",4.3,4.92,4.22,4.91,6213000.0],["2024-12-03",4.86,5.31,4.81,5.17,6823300.0],["2024-12-04",5.13,5.345,4.92,5.05,4708800.0],["2024-12-05",5.17,5.19,4.84,4.9,6683600.0],["2024-12-06",5.97,6.29,5.02,5.29,18198300.0],["2024-12-09",5.4,5.44,4.7,4.705,7778900.0],["2024-12-10",4.685,4.82,4.54,4.555,7746400.0],["2024-12-11",4.7,5.09,4.66,4.91,6173500.0],["2024-12-12",4.74,4.89,4.57,4.57,4327400.0],["2024-12-13",4.615,4.67,4.415,4.45,4306100.0],["2024-12-16",4.47,4.48,4.23,4.29,5268800.0],["2024-12-17",4.3,4.52,4.18,4.44,3841800.0],["2024-12-18",4.55,4.67,4.11,4.14,3634600.0],["2024-12-19",4.2,4.25,3.91,3.93,4374400.0],["2024-12-20",4.01,4.15,3.905,3.96,4531700.0],["2024-12-23",3.95,4.04,3.76,4.01,4696800.0],["2024-12-24",4.04,4.068,3.815,3.95,2139100.0],["2024-12-26",3.94,4.34,3.91,4.13,5209200.0],["2024-12-27",4.1,4.23,3.97,4.1,4888100.0],["2024-12-30",4.06,4.07,3.74,3.83,3501700.0],["2024-12-31",3.86,3.925,3.79,3.81,3059400.0],["2025-01-02",3.89,4.105,3.81,4.1,3675700.0],["2025-01-03",4.17,4.21,4.0,4.06,3212600.0],["2025-01-06",4.1,4.21,3.93,4.04,3704000.0],["2025-01-07",4.1,4.26,4.02,4.16,6407900.0],["2025-01-08",4.11,4.15,3.88,4.01,5281800.0],["2025-01-10",3.9,3.945,3.62,3.74,4063800.0],["2025-01-13",3.73,3.898,3.61,3.77,4103300.0],["2025-01-14",3.81,3.85,3.66,3.81,3852800.0],["2025-01-15",3.96,4.02,3.71,3.84,2387300.0],["2025-01-16",3.83,3.87,3.625,3.7,3363300.0],["2025-01-17",3.76,3.76,3.535,3.65,4086700.0],["2025-01-21",3.68,3.92,3.625,3.87,3856300.0],["2025-01-22",3.9,4.025,3.75,3.77,3867800.0],["2025-01-23",3.71,3.88,3.69,3.86,2601800.0],["2025-01-24",3.89,3.925,3.735,3.85,3317800.0],["2025-01-27",3.81,3.97,3.7,3.75,2025900.0],["2025-01-28",3.75,3.84,3.65,3.8,2844000.0],["2025-01-29",3.84,3.905,3.545,3.6,3523500.0],["2025-01-30",3.66,3.72,3.53,3.62,4403300.0],["2025-01-31",3.63,3.64,3.4,3.42,3215300.0],["2025-02-03",3.25,3.38,3.201,3.29,3524400.0],["2025-02-04",3.29,3.4,3.25,3.38,2020000.0],["2025-02-05",3.41,3.42,3.3,3.31,3516200.0],["2025-02-06",3.32,3.42,3.28,3.29,2880700.0],["2025-02-07",3.285,3.34,3.2,3.25,2283500.0],["2025-02-10",3.25,3.29,2.93,3.02,6618700.0],["2025-02-11",3.0,3.09,2.96,2.98,3697300.0],["2025-02-12",2.95,3.09,2.94,3.06,3274900.0],["2025-02-13",3.06,3.095,2.9,2.94,2641100.0],["2025-02-14",2.97,3.04,2.945,2.95,4480400.0],["2025-02-18",2.97,3.14,2.97,3.14,3109000.0],["2025-02-19",3.1,3.12,2.65,3.1,14022000.0],["2025-02-20",3.11,3.13,2.94,2.99,2423600.0],["2025-02-21",3.03,3.05,2.85,2.91,2980200.0],["2025-02-24",2.9,2.96,2.795,2.9,2433400.0],["2025-02-25",2.92,2.96,2.85,2.94,3577100.0],["2025-02-26",2.98,3.0,2.82,2.82,2904600.0],["2025-02-27",2.85,2.9,2.69,2.71,4139500.0],["2025-02-28",2.7,2.79,2.65,2.69,3630900.0],["2025-03-03",2.7,2.76,2.42,2.475,4761100.0],["2025-03-04",2.43,2.54,2.32,2.455,5328600.0],["2025-03-05",2.44,2.565,2.39,2.54,5135400.0],["2025-03-06",2.5,2.635,2.45,2.52,2102900.0],["2025-03-07",2.54,2.6,2.43,2.58,3380000.0],["2025-03-10",2.55,2.7,2.51,2.59,3673400.0],["2025-03-11",2.58,2.758,2.505,2.58,2982800.0],["2025-03-12",2.64,2.672,2.46,2.46,3260700.0],["2025-03-13",2.46,2.52,2.28,2.37,3458300.0],["2025-03-14",2.435,2.53,2.39,2.39,2682700.0],["2025-03-17",2.44,2.56,2.41,2.5,3255000.0],["2025-03-18",2.46,2.51,2.39,2.41,3105900.0],["2025-03-19",2.41,2.5,2.41,2.44,2482000.0],["2025-03-20",2.4,2.515,2.38,2.41,2790000.0],["2025-03-21",2.38,2.48,2.34,2.44,3644600.0],["2025-03-24",2.48,2.53,2.443,2.47,2648300.0],["2025-03-25",2.48,2.52,2.41,2.47,3841200.0],["2025-03-26",2.48,2.506,2.39,2.44,10551200.0],["2025-03-27",2.93,3.42,2.75,3.21,27829700.0],["2025-03-28",3.17,3.17,2.7,2.96,8939600.0],["2025-03-31",2.86,3.17,2.7,3.05,6903400.0],["2025-04-01",3.0,3.11,2.89,2.96,4069300.0],["2025-04-02",3.2,3.585,3.161,3.34,15279400.0],["2025-04-03",3.1,3.2,2.92,2.94,5305200.0],["2025-04-04",2.85,2.91,2.523,2.86,6313600.0],["2025-04-07",2.66,3.035,2.57,2.895,4388800.0],["2025-04-08",3.0,3.15,2.92,2.97,5241600.0],["2025-04-09",2.9,3.325,2.84,3.25,6063400.0],["2025-04-10",3.16,3.31,3.11,3.28,3888000.0],["2025-04-11",3.24,3.39,3.2,3.36,2852900.0],["2025-04-14",3.41,3.425,3.17,3.28,2951400.0],["2025-04-15",3.27,3.3,3.06,3.06,2660700.0],["2025-04-16",3.03,3.12,3.015,3.1,3098100.0],["2025-04-17",3.115,3.19,3.035,3.09,3795600.0],["2025-04-21",3.04,3.11,2.97,3.09,2943400.0],["2025-04-22",3.14,3.21,3.02,3.11,2629200.0],["2025-04-23",3.23,3.4,3.05,3.06,3092000.0],["2025-04-24",3.04,3.195,2.98,3.16,3110500.0],["2025-04-25",3.11,3.11,3.0,3.09,2897800.0],["2025-04-28",3.1,3.275,3.07,3.16,3634100.0],["2025-04-29",3.15,3.18,2.971,3.02,4771700.0],["2025-04-30",2.97,2.97,2.86,2.95,3592600.0],["2025-05-01",2.99,3.06,2.93,3.01,2368000.0],["2025-05-02",3.04,3.15,3.03,3.06,1912800.0],["2025-05-05",3.07,3.24,3.065,3.18,3337500.0],["2025-05-06",3.13,3.16,3.06,3.06,2437100.0],["2025-05-07",3.06,3.23,3.06,3.2,3166500.0],["2025-05-08",3.23,3.265,3.16,3.17,2684500.0],["2025-05-09",3.21,3.21,3.09,3.14,1310500.0],["2025-05-12",3.24,3.36,3.141,3.18,4122000.0],["2025-05-13",3.2,3.27,3.11,3.21,3241400.0],["2025-05-14",3.21,3.27,3.13,3.17,2636700.0],["2025-05-15",3.17,3.19,3.11,3.17,2733400.0],["2025-05-16",3.17,3.34,3.13,3.33,2819000.0],["2025-05-19",3.3,3.62,3.3,3.59,4552200.0],["2025-05-20",3.59,3.92,3.575,3.86,7602000.0],["2025-05-21",3.77,3.84,3.61,3.65,4013600.0],["2025-05-22",3.59,3.72,3.5,3.69,3598600.0],["2025-05-23",3.58,3.68,3.515,3.63,2824100.0],["2025-05-27",3.68,3.75,3.5,3.58,4025500.0],["2025-05-28",3.56,3.585,3.43,3.49,3130200.0],["2025-05-29",3.57,3.67,3.535,3.58,2949200.0],["2025-05-30",3.56,3.7,3.5,3.67,4590500.0],["2025-06-02",3.68,3.745,3.515,3.69,3130800.0],["2025-06-03",3.67,3.76,3.6,3.71,3365500.0],["2025-06-04",3.705,3.747,3.47,3.56,5697900.0],["2025-06-05",3.66,3.7,3.435,3.62,10093500.0],["2025-06-06",3.23,3.24,2.685,2.775,24448200.0],["2025-06-09",2.81,2.83,2.63,2.64,10725100.0],["2025-06-10",2.64,2.73,2.581,2.71,5455400.0],["2025-06-11",2.75,2.77,2.61,2.63,3891700.0],["2025-06-12",2.61,2.67,2.592,2.6,3668900.0],["2025-06-13",2.57,2.57,2.442,2.47,5482800.0],["2025-06-16",2.5,2.565,2.425,2.55,5299100.0],["2025-06-17",2.51,2.52,2.38,2.4,4754700.0],["2025-06-18",2.4,2.455,2.385,2.43,4245700.0],["2025-06-20",2.47,2.71,2.425,2.63,7144700.0],["2025-06-23",2.63,2.72,2.55,2.72,3994200.0],["2025-06-24",2.75,2.86,2.68,2.72,5434400.0],["2025-06-25",2.72,2.79,2.67,2.76,3775800.0],["2025-06-26",2.77,2.84,2.75,2.79,3129800.0],["2025-06-27",2.8,2.84,2.77,2.83,3984700.0],["2025-06-30",2.835,2.9,2.75,2.83,4627800.0],["2025-07-01",2.81,2.96,2.79,2.87,4330100.0],["2025-07-02",2.86,2.965,2.86,2.95,3080900.0],["2025-07-03",2.96,3.1,2.94,3.08,2900800.0],["2025-07-07",3.03,3.11,3.0,3.11,3255600.0],["2025-07-08",3.14,3.155,3.05,3.07,2206700.0],["2025-07-09",3.06,3.08,2.97,3.07,2388500.0],["2025-07-10",3.04,3.16,3.04,3.07,2304700.0],["2025-07-11",3.04,3.04,2.95,2.97,1665800.0],["2025-07-14",2.95,3.0,2.905,2.98,2003100.0],["2025-07-15",3.0,3.005,2.81,2.83,4287800.0],["2025-07-16",2.85,2.85,2.68,2.78,3475200.0],["2025-07-17",2.8,3.01,2.77,2.97,3575800.0],["2025-07-18",2.99,3.31,2.99,3.3,5015500.0],["2025-07-21",3.33,3.39,3.21,3.24,3740700.0],["2025-07-22",3.25,4.21,3.235,4.18,15334600.0],["2025-07-23",4.14,4.505,4.04,4.36,9203300.0],["2025-07-24",4.34,4.34,3.78,3.8,5776900.0],["2025-07-25",3.8,3.81,3.35,3.36,5795100.0],["2025-07-28",3.39,3.41,3.265,3.41,3110800.0],["2025-07-29",3.41,3.42,3.21,3.22,2558300.0],["2025-07-30",3.2,3.23,3.01,3.06,2844500.0],["2025-07-31",3.01,3.07,2.98,3.01,2916400.0],["2025-08-01",2.99,2.99,2.902,2.92,2930500.0],["2025-08-04",2.98,3.02,2.92,2.94,2551500.0],["2025-08-05",2.94,3.04,2.915,2.99,1977900.0],["2025-08-06",2.98,3.02,2.94,3.0,2200700.0],["2025-08-07",3.0,3.14,2.96,3.13,3230700.0],["2025-08-08",3.14,3.265,3.07,3.17,2869000.0],["2025-08-11",3.2,3.22,3.115,3.2,1858900.0],["2025-08-12",3.25,3.5,3.24,3.45,4293600.0],["2025-08-13",3.47,3.61,3.43,3.57,3014400.0],["2025-08-14",3.475,3.51,3.39,3.42,1562300.0],["2025-08-15",3.45,3.475,3.33,3.34,1417600.0],["2025-08-18",3.35,3.5,3.331,3.47,1928600.0],["2025-08-19",3.43,3.595,3.43,3.45,2036100.0],["2025-08-20",3.44,3.48,3.38,3.39,2515500.0],["2025-08-21",3.36,3.41,3.245,3.26,2202400.0],["2025-08-22",3.32,3.59,3.29,3.46,3477800.0],["2025-08-25",3.44,3.475,3.33,3.34,2499500.0],["2025-08-26",3.34,3.4,3.165,3.18,5928400.0],["2025-08-27",3.19,3.31,3.16,3.2,4268300.0],["2025-08-28",3.23,3.31,3.11,3.23,8940000.0],["2025-08-29",3.98,4.19,3.7,3.99,23305300.0],["2025-09-02",3.92,3.94,3.55,3.62,6255500.0],["2025-09-03",3.65,3.67,3.265,3.31,5226800.0],["2025-09-04",3.35,3.45,3.325,3.42,3270500.0],["2025-09-05",3.53,3.74,3.525,3.67,5846000.0],["2025-09-08",3.7,3.79,3.59,3.78,2931100.0],["2025-09-09",3.775,3.79,3.62,3.65,3054900.0],["2025-09-10",3.65,3.75,3.57,3.58,3522900.0],["2025-09-11",3.61,3.69,3.6,3.68,2784500.0],["2025-09-12",3.69,3.7,3.45,3.46,2349700.0],["2025-09-15",3.47,3.559,3.4,3.47,2709800.0],["2025-09-16",3.47,3.59,3.4,3.52,2078400.0],["2025-09-17",3.52,3.625,3.45,3.47,2574300.0],["2025-09-18",3.5,3.57,3.48,3.51,1946000.0],["2025-09-19",3.55,3.55,3.46,3.52,2736600.0],["2025-09-22",3.53,3.67,3.51,3.51,2262500.0],["2025-09-23",3.52,3.575,3.4,3.415,4935700.0],["2025-09-24",3.44,3.44,3.35,3.37,1492300.0],["2025-09-25",3.34,3.48,3.29,3.45,2292300.0],["2025-09-26",3.45,3.545,3.445,3.5,1385600.0],["2025-09-29",3.54,3.64,3.48,3.63,2471900.0],["2025-09-30",3.61,3.89,3.6,3.87,3096700.0],["2025-10-01",3.86,3.93,3.8,3.91,2312900.0],["2025-10-02",3.91,3.94,3.75,3.87,2075500.0],["2025-10-03",3.88,3.96,3.78,3.83,1956300.0],["2025-10-06",3.83,3.88,3.72,3.76,2161600.0],["2025-10-07",3.76,3.81,3.64,3.645,1698400.0],["2025-10-08",3.66,3.785,3.62,3.75,2114300.0],["2025-10-09",3.76,3.88,3.745,3.75,1506700.0],["2025-10-10",3.76,3.795,3.5,3.51,1993300.0],["2025-10-13",3.6,3.62,3.43,3.46,2027000.0],["2025-10-14",3.42,3.58,3.35,3.55,2471300.0],["2025-10-15",3.58,3.67,3.47,3.67,4367100.0],["2025-10-16",3.65,3.67,3.55,3.59,1403200.0],["2025-10-17",3.54,3.68,3.52,3.53,2243300.0],["2025-10-20",3.59,3.7,3.55,3.68,2156300.0],["2025-10-21",3.675,3.78,3.63,3.75,1110700.0],["2025-10-22",3.74,3.82,3.65,3.69,1949400.0],["2025-10-23",3.69,3.77,3.65,3.7,1281600.0],["2025-10-24",3.73,3.76,3.65,3.66,1861700.0],["2025-10-27",3.69,3.87,3.655,3.82,2219400.0],["2025-10-28",3.79,3.84,3.605,3.62,2436400.0],["2025-10-29",3.6,3.6,3.46,3.5,2822200.0],["2025-10-30",3.46,3.465,3.37,3.4,2380800.0],["2025-10-31",3.36,3.377,3.1,3.18,3983100.0],["2025-11-03",3.15,3.23,3.142,3.18,2136700.0],["2025-11-04",3.16,3.185,3.06,3.11,2274100.0],["2025-11-05",3.11,3.28,3.09,3.2,1846700.0],["2025-11-06",3.16,3.16,3.09,3.14,1820900.0],["2025-11-07",3.12,3.145,3.025,3.12,1735200.0],["2025-11-10",3.21,3.22,3.09,3.14,1191700.0],["2025-11-11",3.16,3.18,3.095,3.1,1144800.0],["2025-11-12",3.13,3.219,3.04,3.04,2238300.0],["2025-11-13",3.03,3.12,3.02,3.05,2129700.0],["2025-11-14",3.01,3.055,2.955,2.96,1750800.0],["2025-11-17",2.92,2.95,2.8,2.81,3067000.0],["2025-11-18",2.78,2.93,2.76,2.87,2926000.0],["2025-11-19",2.87,2.9,2.76,2.77,2528900.0],["2025-11-20",2.78,2.83,2.62,2.63,3100400.0],["2025-11-21",2.62,2.77,2.62,2.74,2415500.0],["2025-11-24",2.79,2.85,2.69,2.79,4435600.0],["2025-11-25",2.83,2.99,2.78,2.97,9698200.0],["2025-11-26",3.56,3.59,3.27,3.4,15801300.0],["2025-11-28",3.35,3.389,3.17,3.2,2659700.0],["2025-12-01",3.115,3.2,3.03,3.04,3365700.0],["2025-12-02",3.03,3.235,2.975,3.13,3911400.0],["2025-12-03",3.15,3.175,3.08,3.13,2211100.0],["2025-12-04",3.12,3.14,3.01,3.06,2207200.0],["2025-12-05",3.1,3.1,3.0,3.01,1218000.0],["2025-12-08",3.03,3.09,2.965,3.05,2088600.0],["2025-12-09",3.05,3.12,3.044,3.1,2161400.0],["2025-12-10",3.11,3.175,3.08,3.14,2454000.0],["2025-12-11",3.13,3.21,3.05,3.07,2592200.0],["2025-12-12",3.07,3.138,3.06,3.07,2282400.0],["2025-12-15",3.11,3.16,3.055,3.1,1713000.0],["2025-12-16",3.11,3.14,3.05,3.05,1344800.0],["2025-12-17",3.05,3.11,3.01,3.03,1277600.0],["2025-12-18",3.05,3.1,3.015,3.05,1229000.0],["2025-12-19",3.05,3.05,2.89,2.92,3789600.0],["2025-12-22",2.91,2.94,2.88,2.91,1644700.0],["2025-12-23",2.9,2.9,2.8,2.89,1611800.0],["2025-12-24",2.89,2.95,2.865,2.93,982000.0],["2025-12-26",2.93,2.95,2.87,2.93,1420400.0],["2025-12-29",2.91,2.92,2.845,2.87,1068400.0],["2025-12-30",2.87,2.9,2.84,2.84,1532300.0],["2025-12-31",2.84,2.88,2.78,2.81,2201100.0],["2026-01-02",2.81,2.87,2.81,2.85,1200500.0],["2026-01-05",2.84,3.005,2.81,2.97,3527900.0],["2026-01-06",2.96,3.19,2.894,3.1,3355600.0],["2026-01-07",3.04,3.1,2.994,3.0,1849000.0],["2026-01-08",2.99,3.037,2.95,2.95,1283100.0],["2026-01-09",3.0,3.035,2.91,2.96,1520100.0],["2026-01-12",2.98,3.19,2.915,3.17,3679100.0],["2026-01-13",3.19,3.245,3.07,3.08,2036600.0],["2026-01-14",3.06,3.1,2.92,2.93,2428100.0],["2026-01-15",2.93,2.995,2.895,2.94,1611500.0],["2026-01-16",2.95,2.98,2.89,2.97,1727000.0],["2026-01-20",2.9,2.966,2.83,2.89,1967000.0],["2026-01-21",2.92,2.976,2.875,2.94,1997900.0],["2026-01-22",2.94,3.02,2.9,2.91,2312000.0],["2026-01-23",2.9,3.0,2.89,2.95,2183200.0],["2026-01-26",2.96,2.98,2.9,2.91,1073000.0],["2026-01-27",2.9,2.93,2.82,2.83,1505700.0],["2026-01-28",2.83,2.86,2.78,2.81,1249600.0],["2026-01-29",2.81,2.85,2.755,2.79,1400600.0],["2026-01-30",2.78,2.79,2.65,2.69,2042300.0],["2026-02-02",2.69,2.755,2.68,2.72,1188300.0],["2026-02-03",2.7,2.725,2.55,2.6,1779100.0],["2026-02-04",2.61,2.696,2.56,2.61,1841200.0],["2026-02-05",2.57,2.605,2.48,2.48,1740100.0],["2026-02-06",2.5,2.66,2.5,2.62,1727200.0],["2026-02-09",2.6,2.61,2.5,2.55,1500900.0],["2026-02-10",2.56,2.645,2.53,2.53,1538000.0],["2026-02-11",2.55,2.56,2.435,2.49,1780600.0],["2026-02-12",2.5,2.53,2.36,2.42,2152000.0],["2026-02-13",2.43,2.57,2.43,2.51,1869700.0],["2026-02-17",2.5,2.54,2.46,2.53,1200600.0],["2026-02-18",2.52,2.56,2.49,2.55,1087300.0],["2026-02-19",2.53,2.58,2.505,2.57,969800.0],["2026-02-20",2.56,2.595,2.51,2.56,816400.0],["2026-02-23",2.56,2.56,2.46,2.46,839800.0],["2026-02-24",2.46,2.47,2.43,2.44,1173900.0],["2026-02-25",2.44,2.46,2.39,2.45,1089000.0],["2026-02-26",2.47,2.57,2.47,2.54,1315700.0],["2026-02-27",2.5,2.58,2.47,2.55,1882700.0],["2026-03-02",2.49,2.66,2.43,2.63,2443700.0],["2026-03-03",2.57,2.67,2.46,2.65,2315400.0],["2026-03-04",2.68,2.7,2.5,2.5,1787700.0],["2026-03-05",2.48,2.53,2.405,2.45,2143400.0],["2026-03-06",2.4,2.43,2.33,2.38,2569600.0],["2026-03-09",2.33,2.37,2.24,2.33,2042300.0],["2026-03-10",2.39,2.39,2.26,2.33,2871900.0],["2026-03-11",2.36,2.469,2.34,2.4,10271700.0],["2026-03-12",2.93,3.34,2.91,3.23,22480200.0],["2026-03-13",3.21,3.78,3.2,3.62,10579900.0],["2026-03-16",3.62,3.63,3.34,3.39,6035400.0],["2026-03-17",3.32,3.55,3.32,3.38,3068700.0],["2026-03-18",3.4,3.44,3.215,3.23,3312600.0],["2026-03-19",3.22,3.25,3.065,3.12,3236300.0],["2026-03-20",3.12,3.17,2.915,2.92,5942200.0],["2026-03-23",2.955,3.0,2.88,2.89,2379600.0],["2026-03-24",2.88,2.89,2.77,2.79,2395300.0],["2026-03-25",2.84,2.88,2.755,2.81,1800500.0],["2026-03-26",2.78,2.83,2.73,2.75,1543800.0],["2026-03-27",2.72,2.748,2.67,2.7,1880900.0],["2026-03-30",2.67,2.72,2.615,2.68,1644000.0],["2026-03-31",2.71,2.8,2.65,2.78,2869000.0],["2026-04-01",2.79,2.835,2.73,2.73,1864000.0],["2026-04-02",2.68,2.73,2.64,2.68,1262500.0],["2026-04-06",2.66,2.7,2.64,2.69,1617800.0],["2026-04-07",2.675,2.71,2.63,2.68,1273300.0],["2026-04-08",2.82,2.89,2.77,2.81,2635900.0],["2026-04-09",2.78,2.87,2.76,2.84,1674400.0],["2026-04-10",2.86,2.939,2.75,2.79,1390300.0],["2026-04-13",2.73,2.845,2.68,2.83,1677700.0],["2026-04-14",2.83,2.93,2.8,2.8,1616000.0],["2026-04-15",2.79,2.91,2.79,2.9,1533600.0],["2026-04-16",2.92,3.055,2.9,3.04,2228200.0],["2026-04-17",3.09,3.175,3.01,3.03,1555400.0],["2026-04-20",3.03,3.041,2.98,3.03,981300.0],["2026-04-21",3.04,3.1,2.97,2.98,1166400.0],["2026-04-22",2.97,3.035,2.965,3.01,895500.0],["2026-04-23",3.01,3.08,2.945,2.99,1670200.0],["2026-04-24",2.97,2.97,2.91,2.94,733100.0],["2026-04-27",2.95,3.0,2.93,2.96,823400.0],["2026-04-28",2.97,2.985,2.915,2.92,1003300.0],["2026-04-29",2.91,2.91,2.79,2.8,983200.0],["2026-04-30",2.82,2.865,2.74,2.84,1761100.0],["2026-05-01",2.84,2.88,2.71,2.88,2519500.0],["2026-05-04",2.88,2.89,2.77,2.78,1176000.0],["2026-05-05",2.8,2.81,2.705,2.73,1394400.0],["2026-05-06",2.8,2.83,2.73,2.74,1282100.0],["2026-05-07",2.78,2.82,2.72,2.75,1090900.0],["2026-05-08",2.75,2.825,2.73,2.81,962000.0],["2026-05-11",2.79,2.81,2.525,2.535,2835300.0],["2026-05-12",2.57,2.57,2.48,2.53,1766300.0],["2026-05-13",2.5,2.59,2.46,2.56,2080200.0],["2026-05-14",2.56,2.66,2.52,2.59,1691300.0],["2026-05-15",2.58,2.58,2.45,2.5,2167800.0],["2026-05-18",2.5,2.63,2.49,2.55,1382000.0],["2026-05-19",2.53,2.59,2.47,2.47,1769500.0],["2026-05-20",2.46,2.53,2.46,2.51,1157300.0],["2026-05-21",2.48,2.67,2.47,2.65,1812700.0],["2026-05-22",2.64,2.715,2.55,2.65,2107000.0],["2026-05-26",2.69,2.795,2.68,2.76,1400700.0],["2026-05-27",2.76,2.94,2.76,2.93,1643700.0],["2026-05-28",2.94,3.04,2.882,3.02,1577800.0],["2026-05-29",3.035,3.075,2.96,3.01,1676600.0],["2026-06-01",3.01,3.09,2.94,3.06,1627400.0],["2026-06-02",3.06,3.11,2.92,2.96,2333500.0],["2026-06-03",2.97,3.085,2.86,3.05,6153600.0],["2026-06-04",2.72,2.97,2.481,2.865,10670900.0],["2026-06-05",2.85,2.92,2.745,2.83,2759900.0],["2026-06-08",2.82,2.87,2.69,2.71,3023700.0],["2026-06-09",2.72,2.83,2.64,2.72,1751700.0],["2026-06-10",2.72,3.0,2.68,2.83,2700700.0],["2026-06-11",2.8,2.88,2.785,2.83,1714800.0],["2026-06-12",2.83,2.865,2.72,2.75,1466100.0],["2026-06-15",2.75,2.83,2.725,2.79,1779500.0],["2026-06-16",2.78,2.88,2.78,2.78,1398900.0],["2026-06-17",2.79,2.829,2.62,2.63,1493700.0],["2026-06-18",2.64,2.695,2.6,2.62,2595600.0],["2026-06-22",2.58,2.63,2.46,2.49,2623400.0],["2026-06-23",2.48,2.55,2.46,2.52,2208700.0],["2026-06-24",2.52,2.63,2.52,2.59,2426400.0],["2026-06-25",2.61,2.675,2.56,2.57,1983200.0],["2026-06-26",2.59,2.73,2.58,2.71,5099500.0],["2026-06-29",2.71,2.75,2.66,2.75,1677700.0],["2026-06-30",2.76,2.76,2.68,2.72,1072800.0],["2026-07-01",2.75,2.8,2.69,2.72,1136300.0],["2026-07-02",2.72,2.755,2.61,2.62,1113200.0],["2026-07-06",2.64,2.67,2.57,2.58,1241200.0],["2026-07-07",2.59,2.6,2.505,2.53,1487400.0],["2026-07-08",2.52,2.62,2.5,2.59,1687000.0],["2026-07-09",2.58,2.6,2.51,2.55,1701300.0],["2026-07-10",2.54,2.6,2.53,2.56,1445739.0],["2026-07-13",2.55,2.68,2.545,2.57,2299690.741781],["2026-07-14",2.6,2.62,2.51,2.51,1184988.075403],["2026-07-15",2.51,2.665,2.51,2.59,1814681.679355],["2026-07-16",2.6,2.705,2.595,2.67,1425042.671244],["2026-07-17",2.65,2.71,2.635,2.66,1129943.08672],["2026-07-20",2.68,2.71,2.605,2.71,1317023.90456],["2026-07-21",2.69,2.725,2.655,2.7,829987.155288],["2026-07-22",2.7,2.74,2.675,2.685,1381804.104561],["2026-07-23",2.66,2.66,2.53,2.54,1832115.08561],["2026-07-24",2.57,2.65,2.555,2.61,1062345.309644],["2026-07-27",2.63,2.78,2.63,2.72,1471581.533324],["2026-07-28",2.74,2.84,2.734,2.84,1862502.778048],["2026-07-29",2.81,2.865,2.75,2.79,2071487.141936],["2026-07-30",2.76,2.82,2.69,2.78,1431576.689387],["2026-07-31",2.8,2.81,2.72,2.79,808655.876226],["2026-08-07",2.8,2.8,2.715,2.78,929934.233116],["2026-08-10",2.76,2.7701,2.67,2.68,1669909.437349],["2026-08-11",2.69,2.88,2.69,2.74,1360854.985551],["2026-08-12",2.7599,2.78,2.6911,2.73,1894381.563362],["2026-08-13",2.75,2.905,2.73,2.86,2107225.145646],["2026-08-14",2.86,2.885,2.77,2.82,1346320.6435]]}