{"t":"ACVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-24",32.0,34.5,29.0,31.25,11332700.0],["2021-03-25",30.237,34.991,26.49,30.0,3092600.0],["2021-03-26",30.11,32.0,29.0,30.27,1067900.0],["2021-03-29",30.0,33.731,29.795,32.36,1517300.0],["2021-03-30",33.0,35.78,32.4,33.48,1988800.0],["2021-03-31",33.19,35.0,33.01,34.61,443500.0],["2021-04-01",34.34,35.39,32.5,33.9,548800.0],["2021-04-05",34.35,34.5,30.88,32.05,972000.0],["2021-04-06",32.06,33.4,32.0,32.19,252000.0],["2021-04-07",32.39,32.844,30.36,30.67,367400.0],["2021-04-08",30.72,31.74,30.44,31.74,265200.0],["2021-04-09",31.55,31.694,30.921,31.4,203100.0],["2021-04-12",31.47,32.84,30.89,31.94,307600.0],["2021-04-13",31.89,34.38,31.89,33.8,308600.0],["2021-04-14",33.87,35.605,33.01,35.15,293800.0],["2021-04-15",34.692,37.77,34.205,36.83,459000.0],["2021-04-16",36.19,37.18,35.03,37.04,264800.0],["2021-04-19",36.04,36.56,33.465,34.81,870800.0],["2021-04-20",35.11,36.145,31.84,33.41,527600.0],["2021-04-21",33.01,34.275,31.92,34.06,236500.0],["2021-04-22",34.25,34.96,32.19,33.27,304200.0],["2021-04-23",33.13,35.08,33.036,34.92,152600.0],["2021-04-26",35.01,35.34,33.25,33.46,192900.0],["2021-04-27",33.96,35.729,33.71,33.91,231700.0],["2021-04-28",34.14,35.7,33.71,34.53,229000.0],["2021-04-29",34.73,35.0,33.58,34.75,217500.0],["2021-04-30",34.1,34.685,33.33,33.99,445000.0],["2021-05-03",34.36,34.88,33.58,34.19,209000.0],["2021-05-04",34.27,34.34,32.58,33.08,276400.0],["2021-05-05",33.1,33.86,32.75,33.45,121700.0],["2021-05-06",33.16,33.4,32.314,33.0,275900.0],["2021-05-07",32.91,33.37,32.47,33.08,371000.0],["2021-05-10",33.05,34.99,32.7,33.75,907300.0],["2021-05-11",33.27,34.82,33.05,33.51,1143300.0],["2021-05-12",33.39,33.53,29.0,30.1,1729600.0],["2021-05-13",30.69,31.97,28.76,29.06,1147100.0],["2021-05-14",28.03,29.49,25.62,28.45,1451100.0],["2021-05-17",28.69,30.095,27.93,28.08,768800.0],["2021-05-18",27.8,28.31,26.32,27.0,1874700.0],["2021-05-19",26.5,28.655,25.44,28.24,1344900.0],["2021-05-20",27.96,28.48,26.64,27.13,997600.0],["2021-05-21",27.21,27.53,26.02,26.24,556900.0],["2021-05-24",26.0,26.77,25.51,25.57,1732900.0],["2021-05-25",25.57,26.38,24.12,25.9,1918600.0],["2021-05-26",25.79,26.55,25.05,26.01,773800.0],["2021-05-27",25.94,26.38,25.23,26.02,297200.0],["2021-05-28",26.13,27.0,25.51,25.92,385400.0],["2021-06-01",26.07,26.175,25.5,25.99,339000.0],["2021-06-02",25.88,25.93,25.5,25.56,381800.0],["2021-06-03",25.46,25.9,24.3,25.51,691300.0],["2021-06-04",25.7,26.86,25.51,26.2,475100.0],["2021-06-07",25.75,26.127,25.06,25.69,504600.0],["2021-06-08",25.68,25.68,23.72,23.9,1166200.0],["2021-06-09",23.9,24.48,22.66,22.83,695700.0],["2021-06-10",23.03,24.115,22.77,24.1,425800.0],["2021-06-11",24.11,24.5,23.64,24.29,1289300.0],["2021-06-14",24.25,25.0,24.25,24.5,1156600.0],["2021-06-15",24.37,24.47,23.09,23.84,752500.0],["2021-06-16",23.76,24.49,23.22,24.42,879900.0],["2021-06-17",24.42,24.86,23.69,24.07,537600.0],["2021-06-18",23.3,24.14,23.12,23.93,1389400.0],["2021-06-21",24.29,24.29,23.63,24.06,657900.0],["2021-06-22",24.05,24.47,23.38,24.17,520800.0],["2021-06-23",24.12,24.38,23.851,23.95,564800.0],["2021-06-24",23.99,24.51,23.67,24.07,879300.0],["2021-06-25",24.06,24.745,23.6,24.65,806800.0],["2021-06-28",24.6,24.63,23.315,23.99,563400.0],["2021-06-29",24.2,25.13,23.55,24.94,677600.0],["2021-06-30",24.62,25.97,24.365,25.63,526700.0],["2021-07-01",25.71,25.71,24.51,24.86,486900.0],["2021-07-02",24.87,25.28,24.36,25.18,516400.0],["2021-07-06",24.9,24.94,23.4,23.79,702200.0],["2021-07-07",23.8,23.93,23.45,23.59,293300.0],["2021-07-08",23.08,23.438,22.95,23.17,236000.0],["2021-07-09",23.28,23.71,22.95,23.36,257900.0],["2021-07-12",23.07,23.99,22.81,23.78,299200.0],["2021-07-13",24.0,24.0,22.95,23.03,689400.0],["2021-07-14",23.24,23.248,21.79,21.84,592100.0],["2021-07-15",21.81,22.2,19.96,20.09,796000.0],["2021-07-16",20.03,21.69,20.03,21.46,1016900.0],["2021-07-19",21.17,22.29,20.85,21.45,315300.0],["2021-07-20",21.58,22.23,21.08,21.77,665700.0],["2021-07-21",21.89,22.28,21.33,21.43,573100.0],["2021-07-22",21.4,22.13,21.07,22.05,305500.0],["2021-07-23",22.03,23.15,21.58,22.93,450000.0],["2021-07-26",22.92,22.96,22.031,22.8,526900.0],["2021-07-27",22.77,22.94,21.919,22.87,288000.0],["2021-07-28",22.87,23.64,22.85,23.19,524600.0],["2021-07-29",23.4,23.54,23.08,23.18,372900.0],["2021-07-30",23.18,23.4,22.89,23.16,302700.0],["2021-08-02",23.43,23.92,23.06,23.09,411100.0],["2021-08-03",23.3,23.34,22.765,23.03,529400.0],["2021-08-04",23.31,24.19,22.89,23.74,482900.0],["2021-08-05",23.72,24.02,23.36,23.95,203600.0],["2021-08-06",23.78,24.15,23.67,23.71,133000.0],["2021-08-09",23.71,24.1,23.35,23.68,163400.0],["2021-08-10",23.77,24.17,23.44,23.9,602000.0],["2021-08-11",23.94,24.77,23.536,24.6,590500.0],["2021-08-12",24.45,24.88,21.03,21.85,1604000.0],["2021-08-13",22.72,23.21,21.71,21.86,772100.0],["2021-08-16",21.71,21.84,20.82,21.06,969400.0],["2021-08-17",20.73,21.0,20.01,20.56,582100.0],["2021-08-18",21.05,21.05,19.76,19.81,518400.0],["2021-08-19",19.55,19.61,18.2,18.73,1041700.0],["2021-08-20",18.64,19.066,18.18,18.51,593300.0],["2021-08-23",19.1,19.99,18.72,19.75,1173100.0],["2021-08-24",19.7,20.65,19.51,20.29,784300.0],["2021-08-25",20.3,20.34,19.12,19.55,995500.0],["2021-08-26",19.32,20.08,18.8,19.01,617800.0],["2021-08-27",19.07,19.32,18.68,19.0,493100.0],["2021-08-30",18.99,20.31,18.75,20.16,682800.0],["2021-08-31",20.1,21.22,19.88,20.41,885100.0],["2021-09-01",20.39,20.695,19.87,20.1,1228500.0],["2021-09-02",19.91,20.48,19.72,20.13,1449100.0],["2021-09-03",20.0,20.33,19.65,20.03,1172600.0],["2021-09-07",19.9,20.85,19.62,20.0,850300.0],["2021-09-08",19.75,20.19,19.18,20.08,1163700.0],["2021-09-09",19.77,20.815,19.77,20.35,995400.0],["2021-09-10",20.41,20.5,19.571,19.87,1451400.0],["2021-09-13",19.405,19.88,19.16,19.27,1599400.0],["2021-09-14",19.16,20.04,19.02,20.0,940900.0],["2021-09-15",19.93,20.055,19.35,19.89,1572100.0],["2021-09-16",19.84,21.15,19.84,21.09,1441500.0],["2021-09-17",21.19,21.312,19.68,19.98,4120200.0],["2021-09-20",19.74,20.06,19.02,19.6,1780600.0],["2021-09-21",19.53,19.85,18.74,18.74,1597200.0],["2021-09-22",18.96,18.96,17.85,18.34,9990100.0],["2021-09-23",18.51,18.685,18.2,18.49,2188400.0],["2021-09-24",18.39,19.57,18.31,19.39,1518500.0],["2021-09-27",19.28,19.77,19.28,19.72,1401400.0],["2021-09-28",19.72,19.87,18.2,18.49,1641300.0],["2021-09-29",18.6,19.26,17.96,17.98,722600.0],["2021-09-30",18.01,18.19,17.61,17.89,614700.0],["2021-10-01",18.06,18.25,17.4,17.81,1201300.0],["2021-10-04",17.64,17.73,16.56,16.63,970300.0],["2021-10-05",16.77,17.05,16.15,16.74,1569300.0],["2021-10-06",16.6,17.23,16.35,17.12,1399400.0],["2021-10-07",17.27,18.36,17.13,18.29,1556800.0],["2021-10-08",18.28,19.23,18.08,18.96,754100.0],["2021-10-11",19.185,19.185,18.55,18.9,517600.0],["2021-10-12",18.99,19.25,18.86,19.22,769400.0],["2021-10-13",19.25,19.58,19.1,19.56,568500.0],["2021-10-14",19.77,20.51,19.55,20.32,862100.0],["2021-10-15",20.4,21.19,20.156,20.64,768200.0],["2021-10-18",20.59,20.66,19.2,19.68,850200.0],["2021-10-19",20.0,20.26,19.345,19.91,742200.0],["2021-10-20",19.93,20.39,19.31,19.85,390100.0],["2021-10-21",19.84,20.69,19.82,20.64,774300.0],["2021-10-22",20.5,20.58,19.74,19.9,453800.0],["2021-10-25",19.56,20.27,19.44,19.5,349200.0],["2021-10-26",19.61,19.61,18.96,19.16,391300.0],["2021-10-27",19.16,19.31,18.4,18.43,477700.0],["2021-10-28",18.47,19.39,18.29,19.26,506400.0],["2021-10-29",19.82,20.075,19.29,19.47,610100.0],["2021-11-01",19.29,19.59,18.93,19.48,557100.0],["2021-11-02",19.51,19.78,18.98,19.7,412300.0],["2021-11-03",19.58,20.58,19.58,20.24,608400.0],["2021-11-04",20.32,20.655,19.52,20.0,1070900.0],["2021-11-05",20.18,20.55,19.7,19.93,626400.0],["2021-11-08",20.0,20.43,19.82,20.14,738500.0],["2021-11-09",19.89,20.3,19.7,19.78,1354100.0],["2021-11-10",19.5,19.92,18.905,19.18,1188100.0],["2021-11-11",19.5,20.13,18.64,18.94,4195700.0],["2021-11-12",18.97,20.38,18.97,20.15,1944900.0],["2021-11-15",19.75,20.47,19.725,20.44,1375000.0],["2021-11-16",20.37,21.14,19.4,21.0,1332800.0],["2021-11-17",20.78,22.09,20.7,22.08,1657200.0],["2021-11-18",22.23,22.329,21.39,21.66,894600.0],["2021-11-19",21.7,22.82,21.4,21.65,1319000.0],["2021-11-22",21.68,22.5,21.39,21.95,1063000.0],["2021-11-23",21.95,22.16,20.31,20.94,1377900.0],["2021-11-24",20.34,21.57,20.28,21.53,690500.0],["2021-11-26",20.89,21.38,20.845,21.13,485100.0],["2021-11-29",21.11,21.51,20.667,21.36,1021200.0],["2021-11-30",21.28,21.49,20.62,21.18,2625000.0],["2021-12-01",21.22,21.35,20.38,20.62,1929300.0],["2021-12-02",20.53,22.07,20.34,21.97,1377000.0],["2021-12-03",22.02,22.14,20.51,21.43,1357400.0],["2021-12-06",21.44,22.27,20.641,21.14,1962000.0],["2021-12-07",20.74,20.96,19.28,19.8,3213900.0],["2021-12-08",19.76,20.76,19.41,20.68,1398500.0],["2021-12-09",20.64,20.81,19.78,19.84,1039000.0],["2021-12-10",19.4,20.05,19.25,19.65,955800.0],["2021-12-13",19.62,20.24,19.37,19.58,836300.0],["2021-12-14",19.235,19.84,18.61,19.13,1000200.0],["2021-12-15",18.94,18.98,17.05,18.03,4175400.0],["2021-12-16",17.97,18.34,16.69,17.12,2905600.0],["2021-12-17",17.02,18.3,16.7,17.99,5825300.0],["2021-12-20",17.96,18.085,17.16,17.44,2207000.0],["2021-12-21",17.48,18.47,17.48,18.05,1988900.0],["2021-12-22",17.99,18.4,17.78,18.33,1054200.0],["2021-12-23",18.41,19.03,18.14,18.96,894500.0],["2021-12-27",19.1,19.185,18.76,18.82,564800.0],["2021-12-28",18.84,19.15,18.76,18.91,348100.0],["2021-12-29",18.91,19.02,18.25,18.55,500000.0],["2021-12-30",18.64,19.35,18.64,19.05,673700.0],["2021-12-31",19.09,19.355,18.835,18.84,350100.0],["2022-01-03",18.73,19.365,18.45,19.3,347700.0],["2022-01-04",19.42,19.73,18.345,18.69,696800.0],["2022-01-05",18.58,18.78,17.5,17.52,743200.0],["2022-01-06",17.375,17.88,16.63,17.53,690200.0],["2022-01-07",17.94,18.5,17.36,17.84,537900.0],["2022-01-10",17.43,18.02,17.12,17.97,638400.0],["2022-01-11",18.01,18.3,17.29,18.14,602200.0],["2022-01-12",18.13,18.35,17.44,17.77,370800.0],["2022-01-13",17.97,17.98,16.85,16.92,661900.0],["2022-01-14",16.54,16.98,15.4,15.68,1125400.0],["2022-01-18",15.58,16.45,15.34,16.05,804900.0],["2022-01-19",16.05,16.49,15.65,15.67,458700.0],["2022-01-20",15.88,16.825,15.87,15.92,553500.0],["2022-01-21",15.86,15.9,14.78,15.0,850200.0],["2022-01-24",14.69,15.03,13.51,15.01,2642700.0],["2022-01-25",14.55,14.99,13.54,14.29,1940100.0],["2022-01-26",14.65,14.81,13.12,13.23,2329800.0],["2022-01-27",13.36,13.79,12.14,12.32,2066500.0],["2022-01-28",12.37,12.737,11.78,12.63,2246800.0],["2022-01-31",12.55,13.53,12.55,13.26,2017800.0],["2022-02-01",13.36,13.52,12.99,13.34,1240600.0],["2022-02-02",13.35,13.495,12.17,12.17,1002800.0],["2022-02-03",12.0,12.205,11.5,11.58,1906600.0],["2022-02-04",11.6,11.94,11.42,11.69,1534400.0],["2022-02-07",11.69,12.08,11.38,11.48,1695400.0],["2022-02-08",11.48,11.64,11.1,11.39,2632800.0],["2022-02-09",11.42,11.89,11.21,11.64,1717600.0],["2022-02-10",11.52,12.26,11.33,11.46,2004300.0],["2022-02-11",11.43,11.74,10.47,10.51,1693300.0],["2022-02-14",10.48,10.705,10.3,10.42,1731700.0],["2022-02-15",10.68,11.26,10.64,11.22,2074000.0],["2022-02-16",11.11,11.23,10.86,11.12,1215900.0],["2022-02-17",12.3,13.69,11.89,12.52,4827700.0],["2022-02-18",12.15,12.86,12.03,12.64,2871900.0],["2022-02-22",12.53,12.9,12.205,12.74,2507800.0],["2022-02-23",12.74,13.1,12.33,12.53,2123500.0],["2022-02-24",12.03,13.46,11.93,13.33,2026000.0],["2022-02-25",13.01,13.53,12.82,13.07,4031900.0],["2022-02-28",13.03,13.42,12.83,13.19,2974600.0],["2022-03-01",13.51,13.95,13.1,13.52,1895700.0],["2022-03-02",13.97,14.41,13.795,14.11,2141400.0],["2022-03-03",14.0,14.13,13.2,13.24,1765200.0],["2022-03-04",13.12,13.57,12.31,12.49,741000.0],["2022-03-07",12.63,12.95,11.56,11.66,1143900.0],["2022-03-08",11.64,12.3,11.24,11.8,967400.0],["2022-03-09",12.09,13.0,12.0,12.55,864200.0],["2022-03-10",12.23,12.95,12.12,12.83,776200.0],["2022-03-11",12.83,13.12,12.44,12.48,599100.0],["2022-03-14",12.37,12.79,12.14,12.23,1213500.0],["2022-03-15",12.37,13.1,12.31,12.91,810300.0],["2022-03-16",13.06,13.63,12.98,13.6,1247900.0],["2022-03-17",13.71,14.21,13.32,13.9,1169400.0],["2022-03-18",13.68,14.545,13.44,14.34,1165100.0],["2022-03-21",14.03,14.47,13.88,14.2,1089400.0],["2022-03-22",14.19,14.74,14.02,14.48,1392600.0],["2022-03-23",14.4,14.84,14.125,14.32,768400.0],["2022-03-24",14.43,14.8,13.89,14.75,829400.0],["2022-03-25",14.84,14.84,13.98,14.14,730900.0],["2022-03-28",14.15,14.38,13.78,14.33,960500.0],["2022-03-29",14.6,15.51,14.54,15.33,834800.0],["2022-03-30",15.15,15.48,14.91,15.12,688700.0],["2022-03-31",15.15,15.188,14.63,14.81,866500.0],["2022-04-01",14.86,15.5,14.86,15.15,796600.0],["2022-04-04",15.25,15.7,14.9,15.56,636800.0],["2022-04-05",15.46,15.5,14.835,15.04,784300.0],["2022-04-06",14.69,15.15,14.425,15.0,659900.0],["2022-04-07",14.9,15.16,14.39,14.7,565800.0],["2022-04-08",14.59,15.025,14.36,14.54,545900.0],["2022-04-11",14.19,14.7,14.05,14.42,894700.0],["2022-04-12",14.57,14.66,13.87,13.95,807000.0],["2022-04-13",14.04,14.37,14.0,14.29,496600.0],["2022-04-14",14.23,14.385,13.76,14.0,575800.0],["2022-04-18",13.88,13.91,13.45,13.77,604200.0],["2022-04-19",13.72,14.46,13.5,14.13,754400.0],["2022-04-20",14.46,14.46,13.86,13.92,740900.0],["2022-04-21",14.08,14.475,13.5,13.59,631200.0],["2022-04-22",13.57,13.92,13.55,13.69,436200.0],["2022-04-25",13.7,14.43,13.56,14.43,632800.0],["2022-04-26",14.24,14.59,14.04,14.15,688800.0],["2022-04-27",14.12,14.58,13.91,14.33,947600.0],["2022-04-28",14.53,14.8,13.95,14.53,969800.0],["2022-04-29",14.42,14.75,13.24,13.35,1400700.0],["2022-05-02",13.26,13.275,12.48,12.91,1754900.0],["2022-05-03",12.86,13.12,12.25,12.33,1444200.0],["2022-05-04",12.45,12.74,11.875,12.67,1421200.0],["2022-05-05",12.34,12.48,11.71,11.97,1484300.0],["2022-05-06",11.95,11.95,10.83,11.12,1695800.0],["2022-05-09",10.92,11.09,9.95,10.0,1364400.0],["2022-05-10",10.22,10.88,8.55,8.88,2033300.0],["2022-05-11",8.88,9.13,8.19,8.2,1759800.0],["2022-05-12",8.38,9.2,7.52,8.25,4212100.0],["2022-05-13",8.63,9.215,8.63,8.94,2160900.0],["2022-05-16",8.72,9.2,8.47,8.48,1328300.0],["2022-05-17",8.61,8.86,8.01,8.4,2896200.0],["2022-05-18",8.11,8.39,7.55,7.77,2106700.0],["2022-05-19",7.69,8.19,7.65,8.06,1198600.0],["2022-05-20",8.12,8.34,7.875,8.12,1181700.0],["2022-05-23",8.22,8.265,7.825,8.05,1736700.0],["2022-05-24",7.92,7.92,7.47,7.56,2395000.0],["2022-05-25",7.5,8.05,7.45,8.01,1437700.0],["2022-05-26",8.03,8.48,8.02,8.27,1166600.0],["2022-05-27",8.4,8.735,8.4,8.69,1590800.0],["2022-05-31",8.66,8.77,8.3,8.44,1606200.0],["2022-06-01",8.52,8.77,8.395,8.61,1340000.0],["2022-06-02",8.59,9.1,8.59,9.02,1308900.0],["2022-06-03",8.81,8.99,8.37,8.52,1220100.0],["2022-06-06",8.78,9.02,8.53,8.58,1678100.0],["2022-06-07",8.48,8.62,8.23,8.54,1854800.0],["2022-06-08",8.51,8.68,8.33,8.38,1159400.0],["2022-06-09",8.35,8.35,7.54,7.56,2103700.0],["2022-06-10",7.38,7.515,7.08,7.27,2619500.0],["2022-06-13",6.98,7.16,6.68,6.82,4373200.0],["2022-06-14",7.06,7.11,6.67,6.93,1867200.0],["2022-06-15",6.94,7.48,6.91,7.22,1708400.0],["2022-06-16",6.92,7.13,6.78,6.83,2129100.0],["2022-06-17",6.85,7.36,6.85,7.25,2950100.0],["2022-06-21",7.35,7.58,7.08,7.13,1812400.0],["2022-06-22",7.04,7.34,6.99,7.14,1364900.0],["2022-06-23",7.22,7.32,7.04,7.23,1450400.0],["2022-06-24",7.26,7.45,6.92,6.96,16964000.0],["2022-06-27",7.09,7.27,6.635,6.86,2308400.0],["2022-06-28",6.86,6.91,6.545,6.61,1603600.0],["2022-06-29",6.59,6.68,6.32,6.47,1461800.0],["2022-06-30",6.36,6.57,6.1,6.54,2237100.0],["2022-07-01",6.56,6.605,6.245,6.49,1714400.0],["2022-07-05",6.33,6.94,6.125,6.91,1080900.0],["2022-07-06",6.95,7.02,6.77,6.82,884000.0],["2022-07-07",6.86,7.21,6.86,7.2,711000.0],["2022-07-08",7.12,7.484,7.1,7.23,725100.0],["2022-07-11",7.13,7.161,6.77,6.85,783000.0],["2022-07-12",6.85,6.92,6.58,6.68,878200.0],["2022-07-13",6.54,6.6,6.35,6.49,760700.0],["2022-07-14",6.45,6.47,6.28,6.35,653500.0],["2022-07-15",6.53,6.68,6.31,6.68,1150900.0],["2022-07-18",6.79,7.179,6.76,6.78,1000400.0],["2022-07-19",6.89,7.33,6.78,7.2,918600.0],["2022-07-20",7.21,7.53,7.18,7.33,643000.0],["2022-07-21",7.26,7.65,7.2,7.64,739400.0],["2022-07-22",7.64,7.66,7.125,7.16,818300.0],["2022-07-25",7.17,7.17,6.93,7.0,548600.0],["2022-07-26",6.93,6.975,6.78,6.91,653700.0],["2022-07-27",7.07,7.07,6.77,6.91,988500.0],["2022-07-28",6.94,7.305,6.81,7.28,877800.0],["2022-07-29",7.28,7.42,6.98,7.39,730800.0],["2022-08-01",7.31,7.395,7.085,7.29,1086500.0],["2022-08-02",7.18,7.66,7.125,7.23,1135900.0],["2022-08-03",7.31,7.6,7.21,7.49,1196600.0],["2022-08-04",7.64,7.74,7.49,7.66,540400.0],["2022-08-05",7.48,7.74,7.32,7.64,842800.0],["2022-08-08",7.77,8.165,7.77,7.93,1041700.0],["2022-08-09",7.8,7.85,6.94,6.965,1608800.0],["2022-08-10",7.38,7.695,7.28,7.59,2021300.0],["2022-08-11",7.6,9.08,7.49,8.63,3146100.0],["2022-08-12",8.81,9.38,8.68,9.26,1648500.0],["2022-08-15",9.13,9.17,8.61,8.62,1507200.0],["2022-08-16",8.53,8.965,8.42,8.81,1231000.0],["2022-08-17",8.64,8.775,8.36,8.64,1259600.0],["2022-08-18",8.56,8.71,8.25,8.69,1509500.0],["2022-08-19",8.51,8.56,7.95,8.05,1102400.0],["2022-08-22",7.84,7.93,7.48,7.91,1538100.0],["2022-08-23",7.93,8.54,7.92,8.43,1421900.0],["2022-08-24",8.43,8.85,8.41,8.74,976300.0],["2022-08-25",8.95,9.18,8.735,8.83,868000.0],["2022-08-26",8.73,9.0,8.37,8.39,865400.0],["2022-08-29",8.27,8.53,8.27,8.39,1116900.0],["2022-08-30",8.51,8.72,8.35,8.42,1201100.0],["2022-08-31",8.52,8.89,8.43,8.51,998600.0],["2022-09-01",8.17,8.41,8.01,8.39,1001100.0],["2022-09-02",8.59,8.63,8.22,8.4,1007500.0],["2022-09-06",8.57,8.57,8.35,8.41,877100.0],["2022-09-07",8.6,9.42,8.505,9.13,1873900.0],["2022-09-08",9.08,9.15,8.91,9.12,618000.0],["2022-09-09",9.2,9.58,9.2,9.42,931200.0],["2022-09-12",9.57,9.89,9.54,9.77,1197900.0],["2022-09-13",9.29,9.595,9.22,9.29,1430100.0],["2022-09-14",9.2,9.2,8.73,9.0,1858500.0],["2022-09-15",8.84,9.305,8.81,9.2,1630100.0],["2022-09-16",8.88,8.97,8.35,8.48,1921100.0],["2022-09-19",8.241,8.545,8.07,8.48,1283300.0],["2022-09-20",8.35,8.52,8.17,8.47,1015200.0],["2022-09-21",8.58,8.873,8.32,8.66,1211400.0],["2022-09-22",8.61,8.61,8.05,8.3,1727300.0],["2022-09-23",8.09,8.3,8.01,8.25,2014800.0],["2022-09-26",8.14,8.5,8.035,8.09,1193100.0],["2022-09-27",8.28,8.37,8.14,8.16,1577700.0],["2022-09-28",8.24,9.03,8.2,8.89,1344700.0],["2022-09-29",8.59,8.63,7.385,7.82,2469900.0],["2022-09-30",7.74,8.11,7.15,7.19,2134000.0],["2022-10-03",7.19,7.745,7.015,7.68,2546000.0],["2022-10-04",7.97,8.44,7.965,8.4,1220300.0],["2022-10-05",8.15,8.51,7.985,8.5,1149700.0],["2022-10-06",8.44,9.02,8.44,8.79,1836100.0],["2022-10-07",8.59,8.9,8.33,8.58,1697500.0],["2022-10-10",8.59,8.72,8.38,8.65,850300.0],["2022-10-11",8.6,8.79,8.21,8.5,1067800.0],["2022-10-12",8.52,8.715,8.395,8.6,712300.0],["2022-10-13",8.22,8.735,8.05,8.72,1253900.0],["2022-10-14",8.87,8.96,8.35,8.49,707500.0],["2022-10-17",8.8,8.97,8.565,8.71,919900.0],["2022-10-18",8.93,9.07,8.71,8.87,855800.0],["2022-10-19",8.66,8.89,8.23,8.29,1049500.0],["2022-10-20",8.26,8.875,8.26,8.58,1120100.0],["2022-10-21",8.58,8.62,8.12,8.36,1472000.0],["2022-10-24",8.35,8.365,8.025,8.2,886100.0],["2022-10-25",8.11,9.11,8.11,8.97,1270800.0],["2022-10-26",8.95,9.06,8.54,8.76,930400.0],["2022-10-27",8.82,9.12,8.78,8.99,849400.0],["2022-10-28",8.98,9.03,8.64,8.98,939000.0],["2022-10-31",8.95,9.33,8.84,9.12,1034400.0],["2022-11-01",9.4,9.525,9.0,9.04,1079400.0],["2022-11-02",8.92,8.95,8.12,8.22,1440900.0],["2022-11-03",8.12,8.32,7.69,7.7,984900.0],["2022-11-04",7.85,7.91,7.08,7.33,1464900.0],["2022-11-07",7.46,7.65,6.88,6.96,1552600.0],["2022-11-08",7.03,7.04,6.69,6.98,1442200.0],["2022-11-09",6.81,6.88,6.51,6.66,1368400.0],["2022-11-10",7.16,8.34,7.02,8.31,3118900.0],["2022-11-11",8.35,9.105,8.35,8.85,1143700.0],["2022-11-14",8.66,9.075,8.55,8.6,1071900.0],["2022-11-15",8.95,9.11,8.675,8.74,1360700.0],["2022-11-16",8.63,8.78,8.43,8.61,801400.0],["2022-11-17",8.32,8.78,8.27,8.64,1265600.0],["2022-11-18",8.81,8.81,7.91,7.98,1522300.0],["2022-11-21",7.9,8.06,7.5,7.68,874600.0],["2022-11-22",7.665,7.92,7.43,7.8,1057000.0],["2022-11-23",7.99,7.99,7.73,7.78,945400.0],["2022-11-25",7.67,7.85,7.58,7.83,323200.0],["2022-11-28",7.74,7.95,7.53,7.69,781900.0],["2022-11-29",7.63,7.93,7.63,7.78,969800.0],["2022-11-30",7.83,8.91,7.755,8.84,1637700.0],["2022-12-01",8.81,9.17,8.81,8.88,812700.0],["2022-12-02",8.61,8.815,8.36,8.69,920600.0],["2022-12-05",8.63,8.93,8.32,8.39,898100.0],["2022-12-06",8.45,8.54,8.36,8.46,674700.0],["2022-12-07",8.37,8.9,8.3,8.79,1097100.0],["2022-12-08",8.84,9.16,8.7,8.82,1095700.0],["2022-12-09",8.72,8.92,8.615,8.83,761500.0],["2022-12-12",8.82,9.03,8.67,8.83,1108700.0],["2022-12-13",9.31,9.5,8.65,8.89,2668400.0],["2022-12-14",8.87,9.23,8.848,8.95,1811400.0],["2022-12-15",8.75,8.965,8.73,8.91,795200.0],["2022-12-16",8.7,9.008,8.685,8.75,1908000.0],["2022-12-19",8.75,8.75,8.39,8.4,1138900.0],["2022-12-20",8.36,8.85,8.36,8.75,605800.0],["2022-12-21",8.76,8.88,8.28,8.34,1882900.0],["2022-12-22",8.18,8.18,7.415,7.93,1450000.0],["2022-12-23",7.92,7.92,7.68,7.81,591100.0],["2022-12-27",7.66,7.8,7.33,7.61,1182500.0],["2022-12-28",7.59,7.64,7.19,7.38,1083700.0],["2022-12-29",7.39,8.035,7.24,8.02,1122100.0],["2022-12-30",7.84,8.25,7.8,8.21,1053600.0],["2023-01-03",8.36,8.55,7.85,7.93,865100.0],["2023-01-04",8.09,8.61,7.97,8.59,942500.0],["2023-01-05",8.54,8.795,8.26,8.58,1009000.0],["2023-01-06",8.63,9.045,8.45,8.77,630500.0],["2023-01-09",8.86,9.0,8.34,8.4,571100.0],["2023-01-10",8.32,8.59,8.18,8.51,684300.0],["2023-01-11",8.57,9.075,8.49,8.97,1162900.0],["2023-01-12",9.03,9.235,8.639,9.21,767300.0],["2023-01-13",9.01,9.48,8.86,9.13,849400.0],["2023-01-17",9.13,9.31,8.97,9.2,559900.0],["2023-01-18",9.37,9.57,9.0,9.09,911400.0],["2023-01-19",8.93,9.01,8.84,8.88,431700.0],["2023-01-20",8.99,9.04,8.73,8.98,690200.0],["2023-01-23",9.02,9.07,8.915,8.97,501900.0],["2023-01-24",8.88,9.28,8.88,9.24,880800.0],["2023-01-25",9.07,9.691,9.02,9.63,749100.0],["2023-01-26",9.74,9.82,9.18,9.66,1342600.0],["2023-01-27",9.56,10.21,9.55,9.91,1165100.0],["2023-01-30",9.81,10.19,9.45,9.47,1079600.0],["2023-01-31",9.6,9.85,9.505,9.8,808600.0],["2023-02-01",9.8,10.46,9.54,10.29,1322400.0],["2023-02-02",10.5,11.08,10.49,11.07,2547300.0],["2023-02-03",10.78,11.5,10.75,11.16,1068500.0],["2023-02-06",11.1,11.225,10.67,10.78,779400.0],["2023-02-07",10.72,10.73,10.13,10.37,907100.0],["2023-02-08",10.26,10.48,10.18,10.38,638700.0],["2023-02-09",10.54,10.59,9.64,9.8,662000.0],["2023-02-10",10.575,10.575,9.57,9.71,564400.0],["2023-02-13",9.65,10.305,9.55,10.3,1075700.0],["2023-02-14",10.19,11.225,9.97,11.05,1420800.0],["2023-02-15",10.99,11.51,10.8,11.32,2152700.0],["2023-02-16",11.0,11.24,10.43,11.02,1449300.0],["2023-02-17",11.12,11.31,10.83,11.15,1239200.0],["2023-02-21",11.0,11.53,10.4,10.52,1598000.0],["2023-02-22",10.62,11.01,10.41,10.86,1430900.0],["2023-02-23",11.84,13.239,11.8,12.68,4898000.0],["2023-02-24",12.35,12.54,11.79,12.03,2242000.0],["2023-02-27",12.22,12.48,11.91,12.19,1328400.0],["2023-02-28",12.1,12.535,12.1,12.24,1071100.0],["2023-03-01",12.13,12.28,11.69,11.83,1354400.0],["2023-03-02",11.7,12.17,11.672,12.0,849100.0],["2023-03-03",12.12,12.33,11.92,12.22,782100.0],["2023-03-06",12.32,12.55,12.07,12.18,825800.0],["2023-03-07",12.22,12.668,12.13,12.53,775900.0],["2023-03-08",12.63,12.92,12.51,12.88,951000.0],["2023-03-09",12.9,13.12,12.44,12.48,945500.0],["2023-03-10",12.48,12.68,12.03,12.56,1020200.0],["2023-03-13",12.37,12.58,12.04,12.24,943300.0],["2023-03-14",12.64,12.9,12.445,12.74,991300.0],["2023-03-15",12.38,12.64,12.26,12.62,729100.0],["2023-03-16",12.54,13.145,12.52,12.68,973800.0],["2023-03-17",12.58,12.99,12.47,12.86,1079600.0],["2023-03-20",12.82,13.03,12.67,12.86,834100.0],["2023-03-21",13.0,13.23,12.87,13.1,1333200.0],["2023-03-22",13.14,13.14,12.62,12.63,804400.0],["2023-03-23",12.73,12.96,12.61,12.81,693400.0],["2023-03-24",12.82,12.82,12.22,12.47,905900.0],["2023-03-27",12.6,12.641,12.31,12.41,631100.0],["2023-03-28",12.33,12.33,11.81,11.95,777000.0],["2023-03-29",12.09,12.37,11.9,12.34,1082700.0],["2023-03-30",12.44,12.725,12.4,12.57,865800.0],["2023-03-31",12.67,12.94,12.51,12.91,1327800.0],["2023-04-03",12.86,12.93,12.46,12.75,938700.0],["2023-04-04",12.71,12.775,12.32,12.55,926300.0],["2023-04-05",12.45,12.45,12.015,12.21,774300.0],["2023-04-06",12.13,12.23,11.9,12.2,651100.0],["2023-04-10",12.05,12.25,11.84,12.24,1057300.0],["2023-04-11",12.34,12.36,11.91,12.2,1099800.0],["2023-04-12",12.35,12.35,12.04,12.1,539900.0],["2023-04-13",12.24,12.425,12.13,12.29,748000.0],["2023-04-14",12.22,12.35,11.91,11.98,626700.0],["2023-04-17",12.0,12.08,11.87,11.93,428400.0],["2023-04-18",11.95,12.1,11.87,11.95,562600.0],["2023-04-19",11.82,11.82,11.621,11.78,808000.0],["2023-04-20",11.61,11.79,11.58,11.77,788600.0],["2023-04-21",11.76,11.83,11.62,11.81,514600.0],["2023-04-24",11.83,12.4,11.78,12.32,565600.0],["2023-04-25",12.21,12.43,11.93,12.17,988300.0],["2023-04-26",12.22,12.4,11.94,12.15,1107100.0],["2023-04-27",12.3,12.86,12.15,12.81,1455800.0],["2023-04-28",12.79,13.17,12.69,13.03,1185400.0],["2023-05-01",12.93,13.53,12.93,13.47,1948300.0],["2023-05-02",13.4,13.48,13.105,13.36,1613000.0],["2023-05-03",13.44,14.25,13.322,13.53,1737200.0],["2023-05-04",13.51,13.64,13.26,13.39,1409100.0],["2023-05-05",13.54,14.09,13.54,13.73,2064700.0],["2023-05-08",13.63,13.84,13.295,13.35,2134600.0],["2023-05-09",13.3,13.54,13.19,13.43,1694300.0],["2023-05-10",13.48,13.89,13.39,13.66,1630200.0],["2023-05-11",14.74,17.04,14.34,16.45,8128900.0],["2023-05-12",16.43,16.58,15.81,16.15,3288100.0],["2023-05-15",16.25,17.115,15.84,16.99,2604400.0],["2023-05-16",16.83,16.84,16.0,16.37,1749400.0],["2023-05-17",16.54,17.04,16.23,16.86,1645600.0],["2023-05-18",16.6,17.32,16.6,17.28,1675400.0],["2023-05-19",17.32,17.72,17.23,17.52,1466200.0],["2023-05-22",17.58,17.97,17.5,17.8,1517900.0],["2023-05-23",17.8,18.02,17.295,17.66,1275800.0],["2023-05-24",17.63,17.8,17.29,17.3,1015600.0],["2023-05-25",17.4,17.405,16.94,16.97,926800.0],["2023-05-26",17.01,17.17,16.78,16.91,993900.0],["2023-05-30",17.24,17.69,17.08,17.15,1483000.0],["2023-05-31",17.13,17.43,16.62,17.04,1964000.0],["2023-06-01",17.04,17.4,16.755,17.04,1728800.0],["2023-06-02",17.26,17.485,16.74,17.48,1888000.0],["2023-06-05",17.482,17.94,17.479,17.71,1327000.0],["2023-06-06",17.71,18.33,17.32,18.0,1655200.0],["2023-06-07",18.19,18.34,17.72,17.92,1006900.0],["2023-06-08",17.93,18.38,17.81,18.26,1612800.0],["2023-06-09",18.29,18.59,17.46,17.59,1381800.0],["2023-06-12",17.68,18.17,17.54,17.95,1337200.0],["2023-06-13",18.06,18.21,17.85,17.96,984000.0],["2023-06-14",17.65,17.945,17.37,17.6,994400.0],["2023-06-15",17.42,18.025,17.159,17.89,1509200.0],["2023-06-16",18.0,18.04,17.57,17.72,1749400.0],["2023-06-20",18.06,18.447,17.65,17.93,1584000.0],["2023-06-21",17.81,18.0,17.51,17.83,1018400.0],["2023-06-22",17.66,17.93,17.35,17.71,1097700.0],["2023-06-23",17.49,17.55,17.05,17.17,4140600.0],["2023-06-26",17.08,17.35,16.64,16.69,1087700.0],["2023-06-27",16.88,17.05,16.71,16.8,1051300.0],["2023-06-28",16.72,17.19,16.69,17.11,1089100.0],["2023-06-29",17.11,17.78,17.1,17.59,1000000.0],["2023-06-30",17.76,17.92,17.23,17.27,1185900.0],["2023-07-03",17.26,17.27,16.55,16.64,722100.0],["2023-07-05",16.52,16.7,16.18,16.49,2006300.0],["2023-07-06",16.18,16.19,15.83,15.92,1172000.0],["2023-07-07",16.01,16.44,16.01,16.28,1360100.0],["2023-07-10",16.23,16.96,16.23,16.88,1513800.0],["2023-07-11",16.91,17.56,16.9,17.52,1379000.0],["2023-07-12",17.85,18.47,17.57,17.9,5728400.0],["2023-07-13",17.65,18.19,17.17,17.77,2508400.0],["2023-07-14",17.75,17.945,17.26,17.36,1354400.0],["2023-07-17",17.4,17.77,17.3,17.68,686500.0],["2023-07-18",17.73,18.45,17.73,18.32,1796900.0],["2023-07-19",18.47,18.68,17.24,17.4,1648000.0],["2023-07-20",17.47,17.87,17.19,17.66,1244100.0],["2023-07-21",17.8,18.005,16.755,16.83,1487800.0],["2023-07-24",16.81,17.005,16.69,16.9,595800.0],["2023-07-25",17.03,17.16,16.45,16.48,927200.0],["2023-07-26",16.43,16.638,16.25,16.355,895500.0],["2023-07-27",16.64,16.64,16.08,16.16,792100.0],["2023-07-28",16.42,16.7,16.15,16.55,728900.0],["2023-07-31",16.55,17.51,16.5,17.49,1057300.0],["2023-08-01",17.32,17.81,17.13,17.64,928300.0],["2023-08-02",17.38,17.38,16.78,17.06,733700.0],["2023-08-03",16.95,17.35,16.73,16.84,1400200.0],["2023-08-04",16.94,17.09,16.52,16.54,1247100.0],["2023-08-07",16.6,16.63,15.96,16.18,1713000.0],["2023-08-08",17.2,17.2,15.913,16.65,2906800.0],["2023-08-09",16.71,17.2,16.38,16.65,2018000.0],["2023-08-10",16.65,16.76,15.47,15.82,3073700.0],["2023-08-11",15.5,16.01,15.47,15.88,1244200.0],["2023-08-14",15.78,16.16,15.61,15.87,1115400.0],["2023-08-15",15.76,15.98,15.53,15.58,1056400.0],["2023-08-16",15.55,15.655,15.14,15.16,766100.0],["2023-08-17",15.32,15.35,14.91,15.17,1232600.0],["2023-08-18",14.91,15.63,14.7,15.56,1126200.0],["2023-08-21",15.53,15.74,15.5,15.55,745200.0],["2023-08-22",15.69,15.84,15.23,15.27,1007200.0],["2023-08-23",15.35,16.07,15.33,15.94,1247100.0],["2023-08-24",15.97,15.99,15.39,15.47,843300.0],["2023-08-25",15.48,15.79,15.34,15.58,996600.0],["2023-08-28",15.69,16.03,15.56,15.66,928300.0],["2023-08-29",15.73,16.245,15.45,16.08,887000.0],["2023-08-30",16.05,16.62,15.97,16.48,1190700.0],["2023-08-31",16.53,16.9,16.37,16.81,693500.0],["2023-09-01",16.92,17.11,16.72,16.87,586200.0],["2023-09-05",16.8,17.2,16.61,16.9,801500.0],["2023-09-06",16.96,17.11,16.27,16.61,592800.0],["2023-09-07",16.37,17.28,16.29,16.96,1106500.0],["2023-09-08",16.91,16.97,16.34,16.35,516600.0],["2023-09-11",16.52,16.67,16.135,16.26,448900.0],["2023-09-12",16.14,16.42,16.03,16.19,890700.0],["2023-09-13",16.11,16.15,15.37,15.5,1105800.0],["2023-09-14",15.57,16.0,15.52,15.68,738300.0],["2023-09-15",15.64,15.71,15.1,15.6,3201900.0],["2023-09-18",15.52,15.82,15.47,15.55,763600.0],["2023-09-19",15.29,15.61,15.29,15.5,857100.0],["2023-09-20",15.57,15.7,15.17,15.2,505100.0],["2023-09-21",15.11,15.11,14.5,14.53,815500.0],["2023-09-22",14.57,14.74,14.455,14.59,773900.0],["2023-09-25",14.43,14.83,14.39,14.665,507900.0],["2023-09-26",14.5,14.74,14.24,14.49,978600.0],["2023-09-27",14.66,15.17,14.64,15.08,1162100.0],["2023-09-28",15.01,15.46,14.86,15.41,887800.0],["2023-09-29",15.52,16.02,15.0,15.18,1038400.0],["2023-10-02",15.12,15.215,14.88,15.05,990600.0],["2023-10-03",14.95,15.17,14.335,14.48,761500.0],["2023-10-04",14.55,14.74,14.4,14.63,567500.0],["2023-10-05",14.55,14.78,14.21,14.44,640300.0],["2023-10-06",14.23,14.58,13.97,14.36,999400.0],["2023-10-09",14.18,14.71,13.86,14.69,841900.0],["2023-10-10",14.63,15.23,14.63,15.15,1021000.0],["2023-10-11",15.28,15.44,15.03,15.37,884200.0],["2023-10-12",15.4,15.47,14.48,14.64,951800.0],["2023-10-13",14.66,14.66,13.72,13.78,627800.0],["2023-10-16",14.24,14.74,14.16,14.43,732900.0],["2023-10-17",14.23,15.01,14.14,14.77,884100.0],["2023-10-18",14.68,14.78,14.4,14.48,511600.0],["2023-10-19",14.48,14.62,14.04,14.12,683700.0],["2023-10-20",14.12,14.13,13.83,14.08,797100.0],["2023-10-23",13.98,14.2,13.71,13.97,753600.0],["2023-10-24",14.23,14.37,14.015,14.2,612500.0],["2023-10-25",13.96,14.06,12.99,13.23,1289300.0],["2023-10-26",13.22,13.6,13.005,13.35,968200.0],["2023-10-27",13.44,13.5,12.92,13.08,703400.0],["2023-10-30",13.29,13.54,12.93,13.44,569100.0],["2023-10-31",13.49,13.57,13.22,13.33,667600.0],["2023-11-01",13.38,13.47,13.01,13.44,689100.0],["2023-11-02",13.8,14.17,13.79,13.82,909100.0],["2023-11-03",14.21,14.78,13.87,14.71,1168800.0],["2023-11-06",14.8,14.91,14.08,14.22,2240800.0],["2023-11-07",13.43,14.64,13.05,14.16,1925800.0],["2023-11-08",14.16,14.33,13.93,14.18,1622600.0],["2023-11-09",14.28,14.348,13.95,14.0,627000.0],["2023-11-10",14.07,14.225,13.901,14.03,532300.0],["2023-11-13",13.98,14.22,13.81,14.05,575700.0],["2023-11-14",14.75,15.385,14.44,15.36,1459000.0],["2023-11-15",15.37,16.23,15.35,15.72,1692400.0],["2023-11-16",15.42,15.665,15.14,15.45,813500.0],["2023-11-17",15.62,15.8,15.17,15.58,863700.0],["2023-11-20",15.66,15.73,15.375,15.61,544100.0],["2023-11-21",15.41,15.525,15.258,15.36,375900.0],["2023-11-22",15.59,15.87,15.21,15.27,377400.0],["2023-11-24",15.2,15.611,15.15,15.59,193400.0],["2023-11-27",15.52,15.53,14.855,14.87,762200.0],["2023-11-28",14.84,15.01,14.69,14.96,677200.0],["2023-11-29",15.21,15.57,15.05,15.54,963300.0],["2023-11-30",15.69,15.82,15.39,15.63,1050100.0],["2023-12-01",15.57,15.88,15.48,15.78,878200.0],["2023-12-04",15.62,15.93,15.48,15.66,591000.0],["2023-12-05",15.49,15.555,15.22,15.45,912400.0],["2023-12-06",15.67,15.67,14.39,14.46,923600.0],["2023-12-07",14.51,14.51,14.12,14.27,914900.0],["2023-12-08",14.25,14.5,14.08,14.35,1537900.0],["2023-12-11",14.26,14.41,13.79,14.38,946000.0],["2023-12-12",14.35,14.41,13.38,13.5,1458200.0],["2023-12-13",13.48,14.72,13.41,14.54,1459400.0],["2023-12-14",14.75,15.51,14.63,15.35,1428600.0],["2023-12-15",15.44,15.44,14.28,14.54,2112300.0],["2023-12-18",14.51,15.0,14.51,14.8,1121600.0],["2023-12-19",14.96,15.02,14.704,14.89,686800.0],["2023-12-20",14.89,14.94,14.59,14.65,895200.0],["2023-12-21",14.9,15.1,14.7,15.03,921000.0],["2023-12-22",15.04,15.535,14.95,15.22,877600.0],["2023-12-26",15.33,15.505,15.01,15.36,1052500.0],["2023-12-27",15.41,15.62,15.26,15.49,721500.0],["2023-12-28",15.39,15.67,15.35,15.5,447600.0],["2023-12-29",15.37,15.53,14.915,15.15,1396800.0],["2024-01-02",14.87,15.08,14.65,14.89,1428100.0],["2024-01-03",14.57,14.69,14.28,14.34,1336900.0],["2024-01-04",14.33,14.39,13.83,13.83,1398800.0],["2024-01-05",13.67,13.84,13.393,13.42,1686700.0],["2024-01-08",13.38,13.77,13.165,13.76,801400.0],["2024-01-09",13.49,13.71,13.27,13.48,510000.0],["2024-01-10",14.0,14.61,13.68,14.51,1513400.0],["2024-01-11",14.38,14.5,14.012,14.05,1025800.0],["2024-01-12",14.31,14.41,13.87,14.01,788200.0],["2024-01-16",13.72,13.925,13.65,13.86,528900.0],["2024-01-17",13.57,13.75,13.4,13.685,616300.0],["2024-01-18",13.78,13.93,13.63,13.87,577600.0],["2024-01-19",14.02,14.1,13.451,13.66,1099500.0],["2024-01-22",13.93,14.14,13.845,14.06,880200.0],["2024-01-23",14.25,14.44,13.975,14.06,765100.0],["2024-01-24",14.31,14.31,13.475,13.5,1088900.0],["2024-01-25",13.84,13.84,13.335,13.47,1243700.0],["2024-01-26",13.56,13.59,13.26,13.45,1299800.0],["2024-01-29",13.43,13.89,13.34,13.89,883800.0],["2024-01-30",13.77,13.81,13.35,13.37,615600.0],["2024-01-31",13.4,13.55,12.95,12.97,1048600.0],["2024-02-01",13.11,13.4,13.01,13.33,894400.0],["2024-02-02",13.05,13.74,12.84,13.6,895000.0],["2024-02-05",13.38,14.03,13.37,13.9,801600.0],["2024-02-06",13.8,14.235,13.77,14.14,1017500.0],["2024-02-07",14.28,14.63,14.114,14.34,965800.0],["2024-02-08",14.32,14.66,14.22,14.39,610800.0],["2024-02-09",14.44,14.64,14.26,14.49,609900.0],["2024-02-12",14.4,14.83,14.4,14.54,828000.0],["2024-02-13",14.18,14.18,13.525,13.66,1105500.0],["2024-02-14",14.02,14.27,13.59,13.88,831800.0],["2024-02-15",14.04,14.45,13.87,14.44,1170800.0],["2024-02-16",14.39,14.39,13.965,14.29,883800.0],["2024-02-20",13.99,14.305,13.89,14.04,1439300.0],["2024-02-21",13.9,14.16,13.66,14.0,1924100.0],["2024-02-22",16.26,17.06,15.81,16.41,3628700.0],["2024-02-23",16.5,16.75,16.2,16.52,3213800.0],["2024-02-26",16.41,16.715,16.04,16.39,2643600.0],["2024-02-27",16.54,17.75,16.36,17.56,1720500.0],["2024-02-28",17.41,18.11,17.35,17.74,1633600.0],["2024-02-29",18.03,18.47,17.46,17.75,1316200.0],["2024-03-01",17.8,18.01,17.72,17.89,736500.0],["2024-03-04",18.0,18.75,17.86,18.6,3400900.0],["2024-03-05",18.43,18.92,18.32,18.68,4860400.0],["2024-03-06",18.79,19.06,18.125,18.155,1752200.0],["2024-03-07",18.33,18.37,17.64,18.0,944000.0],["2024-03-08",18.25,18.67,17.831,17.92,1072200.0],["2024-03-11",17.77,17.95,17.18,17.24,566100.0],["2024-03-12",17.23,17.77,17.11,17.61,707500.0],["2024-03-13",17.51,17.965,17.49,17.6,1972800.0],["2024-03-14",17.47,17.55,17.055,17.35,1214300.0],["2024-03-15",17.18,17.76,17.18,17.68,1308900.0],["2024-03-18",17.66,18.47,17.62,18.42,1109300.0],["2024-03-19",18.4,18.58,18.16,18.45,1311000.0],["2024-03-20",18.39,19.0,18.29,18.91,820600.0],["2024-03-21",18.95,19.33,18.83,19.04,1920400.0],["2024-03-22",19.08,19.25,18.82,19.15,938700.0],["2024-03-25",19.14,19.54,18.61,18.79,820600.0],["2024-03-26",18.9,18.97,18.54,18.55,656700.0],["2024-03-27",18.83,18.94,18.59,18.86,768600.0],["2024-03-28",18.86,19.195,18.715,18.77,779100.0],["2024-04-01",18.83,18.83,18.26,18.28,1160500.0],["2024-04-02",17.9,18.26,17.65,18.24,1217900.0],["2024-04-03",18.01,18.58,17.95,18.51,1563700.0],["2024-04-04",18.72,18.98,18.31,18.35,1635900.0],["2024-04-05",18.24,18.6,17.78,18.41,756700.0],["2024-04-08",18.48,18.6,18.095,18.34,526400.0],["2024-04-09",18.5,18.72,17.81,18.65,881300.0],["2024-04-10",17.89,18.45,17.78,17.96,676800.0],["2024-04-11",17.95,18.62,17.72,18.24,1701500.0],["2024-04-12",18.02,18.1,17.49,17.7,869400.0],["2024-04-15",17.88,17.88,16.92,16.96,632900.0],["2024-04-16",16.82,17.385,16.75,17.29,628100.0],["2024-04-17",17.39,17.91,17.35,17.8,1053200.0],["2024-04-18",17.79,18.21,17.18,17.3,1128600.0],["2024-04-19",17.18,17.52,16.97,17.31,631800.0],["2024-04-22",17.4,17.56,17.11,17.5,556000.0],["2024-04-23",17.66,18.54,17.65,18.35,1082900.0],["2024-04-24",18.33,18.33,17.93,17.96,494400.0],["2024-04-25",17.7,18.06,17.35,17.72,582800.0],["2024-04-26",17.78,18.4,17.63,18.09,787700.0],["2024-04-29",18.12,18.32,17.74,17.83,785600.0],["2024-04-30",17.71,17.86,17.39,17.45,795700.0],["2024-05-01",17.48,17.66,16.9,16.91,780400.0],["2024-05-02",17.22,17.4,17.03,17.38,1038500.0],["2024-05-03",17.83,18.0,17.535,17.81,1130800.0],["2024-05-06",17.83,18.15,17.775,18.1,643000.0],["2024-05-07",18.17,18.28,17.735,17.76,666900.0],["2024-05-08",17.37,17.43,17.0,17.32,1369700.0],["2024-05-09",16.37,17.605,15.436,17.47,1807200.0],["2024-05-10",17.47,17.91,16.86,17.29,976000.0],["2024-05-13",17.34,17.89,17.11,17.41,1219300.0],["2024-05-14",17.59,17.845,17.37,17.76,1484200.0],["2024-05-15",18.144,19.11,18.0,19.02,1586300.0],["2024-05-16",18.97,19.07,18.19,18.23,1649200.0],["2024-05-17",18.23,18.85,18.21,18.62,1202400.0],["2024-05-20",18.55,18.77,18.4,18.76,992800.0],["2024-05-21",18.66,19.23,18.63,18.88,2117600.0],["2024-05-22",18.82,18.98,18.38,18.44,1380100.0],["2024-05-23",18.57,18.75,18.25,18.68,915500.0],["2024-05-24",18.84,19.11,18.64,19.09,777700.0],["2024-05-28",19.25,19.62,18.51,18.67,867800.0],["2024-05-29",18.36,18.48,17.67,17.86,1415700.0],["2024-05-30",17.89,18.23,17.82,18.06,756700.0],["2024-05-31",18.03,18.29,17.61,17.85,923200.0],["2024-06-03",17.85,18.04,17.61,17.81,947400.0],["2024-06-04",17.72,17.73,17.111,17.53,692300.0],["2024-06-05",17.5,17.77,17.39,17.75,848700.0],["2024-06-06",17.68,18.04,17.6,17.67,440700.0],["2024-06-07",17.49,18.11,17.4,17.83,734100.0],["2024-06-10",18.1,18.455,18.0,18.36,1207700.0],["2024-06-11",18.2,18.4,17.99,18.08,1096900.0],["2024-06-12",18.77,19.09,18.541,18.9,954700.0],["2024-06-13",18.81,18.87,18.155,18.24,728800.0],["2024-06-14",17.87,18.22,17.49,17.69,503100.0],["2024-06-17",17.62,18.07,17.6,17.87,908300.0],["2024-06-18",17.86,18.095,17.5,17.71,850800.0],["2024-06-20",17.87,18.09,17.24,17.69,1607400.0],["2024-06-21",17.6,17.91,17.36,17.74,2341700.0],["2024-06-24",17.69,18.235,17.59,18.18,795300.0],["2024-06-25",18.17,18.305,17.655,17.86,726300.0],["2024-06-26",17.75,18.07,17.55,18.01,857200.0],["2024-06-27",18.07,18.24,17.705,18.23,847800.0],["2024-06-28",18.33,18.44,18.05,18.25,3911300.0],["2024-07-01",18.19,18.3,17.44,17.5,858900.0],["2024-07-02",17.6,18.04,17.46,17.97,674000.0],["2024-07-03",17.92,18.12,17.74,17.78,360900.0],["2024-07-05",17.73,18.07,17.44,18.04,828400.0],["2024-07-08",18.21,18.29,17.87,17.88,716500.0],["2024-07-09",17.79,18.04,17.41,17.47,550600.0],["2024-07-10",17.49,17.7,16.69,16.8,1204000.0],["2024-07-11",17.24,17.47,16.84,16.96,1668300.0],["2024-07-12",17.32,17.49,17.13,17.37,1353100.0],["2024-07-15",17.62,18.28,17.62,17.99,1259500.0],["2024-07-16",18.32,19.4,18.15,19.32,1635700.0],["2024-07-17",19.05,19.63,18.625,18.83,1710100.0],["2024-07-18",18.73,18.91,18.1,18.37,1237600.0],["2024-07-19",18.42,18.96,18.23,18.41,887000.0],["2024-07-22",18.56,18.68,18.2,18.53,1130300.0],["2024-07-23",18.4,18.94,18.36,18.6,896800.0],["2024-07-24",18.43,18.58,17.51,17.7,717000.0],["2024-07-25",17.72,17.85,17.33,17.47,1181500.0],["2024-07-26",17.75,17.875,17.35,17.62,1066900.0],["2024-07-29",17.62,17.895,17.01,17.03,692300.0],["2024-07-30",17.28,17.58,16.78,16.94,796400.0],["2024-07-31",17.14,17.67,16.9,17.08,861900.0],["2024-08-01",17.1,17.365,16.045,16.32,1211400.0],["2024-08-02",15.85,15.95,15.43,15.88,1279500.0],["2024-08-05",14.94,15.32,14.76,15.15,1404700.0],["2024-08-06",15.21,15.46,14.82,15.09,1207500.0],["2024-08-07",15.66,15.83,14.79,14.83,1802400.0],["2024-08-08",16.4,18.08,15.57,18.05,2589200.0],["2024-08-09",17.99,18.4,17.635,17.79,1755800.0],["2024-08-12",17.82,18.06,17.48,17.71,1690200.0],["2024-08-13",17.91,18.469,17.72,18.35,1988000.0],["2024-08-14",18.4,18.72,18.05,18.16,1224700.0],["2024-08-15",18.58,19.0,18.39,19.0,2366900.0],["2024-08-16",18.95,19.16,18.55,18.57,1121800.0],["2024-08-19",18.54,18.81,18.411,18.62,1004600.0],["2024-08-20",18.7,19.085,18.62,18.92,1891500.0],["2024-08-21",18.94,18.94,18.454,18.66,1531500.0],["2024-08-22",18.64,18.91,18.19,18.26,679500.0],["2024-08-23",18.48,18.96,18.315,18.96,1889100.0],["2024-08-26",19.08,19.86,18.995,19.28,1810200.0],["2024-08-27",18.9,19.17,18.42,18.57,1143900.0],["2024-08-28",18.5,18.535,18.26,18.45,803300.0],["2024-08-29",18.6,18.615,18.19,18.27,726900.0],["2024-08-30",18.42,18.78,18.29,18.71,967000.0],["2024-09-03",18.78,18.78,18.05,18.15,2014600.0],["2024-09-04",18.14,18.27,17.75,17.99,1303700.0],["2024-09-05",17.92,18.39,17.795,18.27,1377400.0],["2024-09-06",18.33,18.45,17.75,18.16,2443200.0],["2024-09-09",18.26,19.31,18.217,19.25,3592800.0],["2024-09-10",19.26,19.4,18.94,19.36,2864000.0],["2024-09-11",19.27,19.765,19.06,19.68,1527400.0],["2024-09-12",19.84,20.17,19.56,19.94,1931300.0],["2024-09-13",20.0,20.79,19.78,19.87,2044900.0],["2024-09-16",19.84,20.045,19.48,19.95,1048200.0],["2024-09-17",20.27,20.49,19.96,20.35,1417200.0],["2024-09-18",20.39,20.82,20.18,20.25,1449800.0],["2024-09-19",20.78,21.015,20.51,20.67,1463800.0],["2024-09-20",20.61,20.94,20.4,20.75,2603300.0],["2024-09-23",20.84,20.99,20.65,20.74,971800.0],["2024-09-24",20.76,21.09,20.59,20.92,820600.0],["2024-09-25",20.92,21.06,20.568,20.75,659000.0],["2024-09-26",21.1,21.105,20.72,20.74,1499000.0],["2024-09-27",20.66,20.8,20.25,20.46,884000.0],["2024-09-30",20.26,20.51,19.93,20.33,841400.0],["2024-10-01",20.28,20.28,19.73,19.77,1208500.0],["2024-10-02",19.67,19.83,19.33,19.56,735800.0],["2024-10-03",19.27,19.59,19.06,19.07,1077400.0],["2024-10-04",19.46,19.47,18.95,19.21,988600.0],["2024-10-07",18.98,19.1,18.5,18.74,1048300.0],["2024-10-08",18.87,19.2,18.69,18.98,680400.0],["2024-10-09",18.91,19.03,18.72,18.74,799000.0],["2024-10-10",18.4,18.475,17.69,18.05,1452000.0],["2024-10-11",17.855,18.875,17.855,18.74,1318200.0],["2024-10-14",18.73,18.85,18.275,18.75,830700.0],["2024-10-15",18.78,19.03,18.36,18.86,1029100.0],["2024-10-16",19.11,19.38,18.74,19.26,754400.0],["2024-10-17",19.32,19.403,18.78,19.2,402500.0],["2024-10-18",19.46,19.52,19.05,19.05,447400.0],["2024-10-21",18.96,19.05,18.59,18.59,658200.0],["2024-10-22",18.62,18.64,18.355,18.56,734900.0],["2024-10-23",17.63,18.49,17.63,17.92,613600.0],["2024-10-24",18.05,18.145,17.58,17.75,1338000.0],["2024-10-25",17.91,18.016,17.48,17.56,856000.0],["2024-10-28",17.86,17.893,17.49,17.66,1148700.0],["2024-10-29",17.5,17.92,17.41,17.82,970200.0],["2024-10-30",17.81,18.29,17.66,17.71,776400.0],["2024-10-31",17.55,17.605,17.23,17.29,1027100.0],["2024-11-01",17.42,17.555,16.92,17.04,931300.0],["2024-11-04",16.94,17.5,16.85,17.25,971500.0],["2024-11-05",17.19,17.73,17.13,17.71,790200.0],["2024-11-06",18.92,19.215,18.73,19.14,2702100.0],["2024-11-07",19.32,20.2,19.07,19.5,2361000.0],["2024-11-08",20.45,21.22,19.31,20.13,3406300.0],["2024-11-11",20.45,21.305,20.07,21.1,2624300.0],["2024-11-12",20.98,21.17,20.39,20.7,3651800.0],["2024-11-13",20.9,20.97,20.25,20.37,1486100.0],["2024-11-14",20.275,20.36,19.675,20.02,1847200.0],["2024-11-15",20.01,20.76,19.845,20.72,1924500.0],["2024-11-18",20.85,22.23,20.72,21.99,3273600.0],["2024-11-19",21.93,21.955,21.44,21.46,2343100.0],["2024-11-20",21.35,21.54,21.05,21.37,980700.0],["2024-11-21",21.51,22.22,21.12,21.54,2310400.0],["2024-11-22",21.67,22.16,21.55,21.97,1841500.0],["2024-11-25",22.4,23.456,22.393,22.96,3699700.0],["2024-11-26",22.61,22.82,22.01,22.39,1646000.0],["2024-11-27",22.74,22.84,22.25,22.71,648000.0],["2024-11-29",22.95,23.008,22.5,22.62,569800.0],["2024-12-02",22.78,23.27,22.62,23.17,1255200.0],["2024-12-03",22.95,23.045,22.48,22.83,1126500.0],["2024-12-04",23.07,23.3,22.34,22.59,1468500.0],["2024-12-05",22.5,22.79,21.882,21.94,984200.0],["2024-12-06",22.13,22.43,21.93,22.34,1228300.0],["2024-12-09",22.47,22.79,22.03,22.15,1065900.0],["2024-12-10",22.0,22.15,21.165,21.35,1289700.0],["2024-12-11",21.69,21.95,21.33,21.65,1179900.0],["2024-12-12",21.28,22.0,20.8,20.94,911800.0],["2024-12-13",20.9,21.12,20.26,20.3,952200.0],["2024-12-16",20.33,21.38,20.26,21.23,1045500.0],["2024-12-17",21.0,21.43,20.99,21.08,1204000.0],["2024-12-18",21.31,21.78,19.825,20.21,1914600.0],["2024-12-19",20.45,21.0,19.82,20.94,1913700.0],["2024-12-20",20.56,22.0,20.56,21.89,4196000.0],["2024-12-23",22.255,22.255,21.0,21.42,1012700.0],["2024-12-24",21.54,21.7,21.17,21.67,290900.0],["2024-12-26",21.67,22.18,21.58,22.12,770600.0],["2024-12-27",21.9,21.99,20.8,21.8,1172100.0],["2024-12-30",21.41,22.0,21.11,21.9,689500.0],["2024-12-31",22.03,22.17,21.315,21.6,1259200.0],["2025-01-02",21.77,22.07,20.785,20.94,1006200.0],["2025-01-03",21.15,21.27,20.74,21.02,880600.0],["2025-01-06",21.06,21.395,20.84,21.11,1248600.0],["2025-01-07",21.11,21.49,20.13,20.3,1120300.0],["2025-01-08",20.08,21.36,19.93,21.14,1422300.0],["2025-01-10",20.51,20.93,20.24,20.75,1317000.0],["2025-01-13",20.33,20.92,20.33,20.78,1620700.0],["2025-01-14",21.09,21.22,20.74,21.0,1029100.0],["2025-01-15",21.66,22.0,21.13,21.26,959600.0],["2025-01-16",21.25,21.59,21.23,21.37,1422700.0],["2025-01-17",21.72,21.72,21.13,21.53,1157600.0],["2025-01-21",21.75,22.28,21.58,22.25,746800.0],["2025-01-22",22.23,22.47,21.39,21.44,856600.0],["2025-01-23",21.32,22.25,21.3,22.09,1551300.0],["2025-01-24",21.98,22.064,21.34,21.39,1174100.0],["2025-01-27",20.82,21.5,20.56,21.11,1224100.0],["2025-01-28",21.02,21.39,20.79,21.34,946900.0],["2025-01-29",21.33,21.57,20.9,21.44,857700.0],["2025-01-30",21.63,21.995,21.36,21.69,1125100.0],["2025-01-31",21.69,21.83,20.88,21.16,1356300.0],["2025-02-03",20.54,20.815,20.185,20.46,1190200.0],["2025-02-04",20.44,20.9,20.116,20.86,1290600.0],["2025-02-05",20.95,21.4,20.66,20.84,1743200.0],["2025-02-06",20.94,21.18,20.75,20.97,1118100.0],["2025-02-07",20.98,21.36,20.78,21.17,885900.0],["2025-02-10",21.5,21.8,21.17,21.6,1448000.0],["2025-02-11",21.44,21.61,20.93,21.42,1370400.0],["2025-02-12",21.0,21.81,21.0,21.47,799800.0],["2025-02-13",21.65,22.09,21.52,21.59,786400.0],["2025-02-14",21.75,22.08,21.42,21.595,1029500.0],["2025-02-18",21.34,21.5,20.66,21.0,2391000.0],["2025-02-19",20.75,21.03,20.51,20.65,2499400.0],["2025-02-20",18.5,20.26,18.4,18.59,7740300.0],["2025-02-21",18.95,19.345,17.56,17.585,3568200.0],["2025-02-24",17.63,17.79,17.01,17.32,2484200.0],["2025-02-25",17.18,17.31,16.45,16.46,2816500.0],["2025-02-26",16.45,17.12,16.31,16.45,1893800.0],["2025-02-27",16.56,16.9,16.07,16.09,2118500.0],["2025-02-28",15.94,16.41,15.775,16.06,2136800.0],["2025-03-03",16.14,16.26,15.19,15.21,1991800.0],["2025-03-04",14.81,15.1,14.25,14.83,2724100.0],["2025-03-05",14.85,15.59,14.63,15.21,2908400.0],["2025-03-06",14.83,15.26,14.03,14.17,2210400.0],["2025-03-07",14.12,14.205,13.02,14.11,3177000.0],["2025-03-10",13.76,13.88,12.96,13.1,2885000.0],["2025-03-11",13.25,13.89,12.77,13.78,4009700.0],["2025-03-12",14.66,14.7,14.01,14.28,5226200.0],["2025-03-13",14.3,14.315,13.59,14.0,4138600.0],["2025-03-14",14.16,14.815,14.16,14.31,3272400.0],["2025-03-17",14.22,15.0,14.14,14.71,2868100.0],["2025-03-18",14.53,14.74,13.91,14.1,2747500.0],["2025-03-19",14.25,15.01,14.05,14.61,3259500.0],["2025-03-20",15.14,15.83,14.89,15.69,5773300.0],["2025-03-21",15.42,15.8,15.08,15.31,4988200.0],["2025-03-24",15.31,15.31,15.31,15.31,0.0],["2025-03-25",16.0,16.38,15.91,16.36,1784700.0],["2025-03-26",16.41,16.41,15.23,15.28,2260200.0],["2025-03-27",15.42,15.42,14.0,14.6,3417100.0],["2025-03-28",14.5,14.54,13.78,14.13,2260600.0],["2025-03-31",13.87,14.11,13.49,14.09,3177100.0],["2025-04-01",14.1,14.62,13.765,14.47,2331900.0],["2025-04-02",14.11,15.45,14.11,15.13,1648700.0],["2025-04-03",14.2,14.27,13.53,13.59,2263900.0],["2025-04-04",13.04,13.37,11.88,13.31,4864300.0],["2025-04-07",12.68,14.13,12.425,13.39,4524100.0],["2025-04-08",13.8,13.95,12.58,12.82,2484700.0],["2025-04-09",12.55,14.88,12.55,14.51,4013300.0],["2025-04-10",13.87,14.07,13.18,13.99,4599400.0],["2025-04-11",13.91,14.365,13.49,14.27,3085900.0],["2025-04-14",14.42,14.71,13.95,14.34,2001400.0],["2025-04-15",14.39,14.69,14.0,14.3,2453200.0],["2025-04-16",14.05,14.23,13.76,14.09,2289000.0],["2025-04-17",14.14,14.34,13.98,14.31,2255700.0],["2025-04-21",14.08,14.165,13.63,13.91,2824000.0],["2025-04-22",14.19,14.49,13.9,14.31,1557000.0],["2025-04-23",14.62,15.25,14.37,14.44,1246200.0],["2025-04-24",14.44,14.9,14.42,14.84,2759900.0],["2025-04-25",14.84,14.945,14.63,14.8,1040500.0],["2025-04-28",14.68,15.15,14.41,14.75,1478000.0],["2025-04-29",14.73,15.2,14.648,14.97,1387300.0],["2025-04-30",14.7,14.775,14.03,14.69,1650100.0],["2025-05-01",14.91,15.16,14.65,14.96,2005100.0],["2025-05-02",15.31,15.42,14.91,15.23,1396800.0],["2025-05-05",15.02,15.621,15.0,15.38,1445400.0],["2025-05-06",15.13,15.52,15.13,15.44,1220000.0],["2025-05-07",15.47,15.785,15.43,15.71,3092800.0],["2025-05-08",16.36,17.0,16.06,16.38,3789400.0],["2025-05-09",16.53,16.95,16.51,16.67,2550500.0],["2025-05-12",17.28,17.54,16.5,16.8,3181600.0],["2025-05-13",16.95,17.18,16.61,16.92,1696900.0],["2025-05-14",16.96,17.27,16.81,16.83,1413100.0],["2025-05-15",16.73,16.98,16.485,16.93,2164300.0],["2025-05-16",17.04,17.15,16.89,17.04,2015900.0],["2025-05-19",16.75,17.14,16.74,16.87,1462100.0],["2025-05-20",16.8,16.92,16.66,16.75,1332600.0],["2025-05-21",16.499,16.766,16.28,16.33,1280700.0],["2025-05-22",16.23,16.89,16.23,16.76,1380800.0],["2025-05-23",16.499,16.7,16.36,16.52,1475500.0],["2025-05-27",16.89,17.06,16.62,16.89,2159000.0],["2025-05-28",16.885,17.01,16.68,16.72,1544700.0],["2025-05-29",16.86,16.88,16.215,16.29,1761900.0],["2025-05-30",16.275,16.53,16.1,16.38,2349600.0],["2025-06-02",16.4,16.4,15.94,16.17,1218700.0],["2025-06-03",16.08,16.525,15.94,16.34,1398800.0],["2025-06-04",16.4,16.48,16.16,16.42,1206100.0],["2025-06-05",16.44,16.59,16.27,16.31,897100.0],["2025-06-06",16.61,16.61,16.29,16.54,1259000.0],["2025-06-09",16.65,16.78,16.49,16.69,1006700.0],["2025-06-10",16.78,16.93,16.61,16.69,1069000.0],["2025-06-11",16.7,17.16,16.7,16.89,1743900.0],["2025-06-12",16.75,16.81,16.35,16.42,1308700.0],["2025-06-13",16.025,16.135,15.31,15.39,1437600.0],["2025-06-16",15.72,15.92,15.5,15.72,1768200.0],["2025-06-17",15.53,15.64,15.21,15.29,1011700.0],["2025-06-18",15.17,15.78,15.12,15.54,1506700.0],["2025-06-20",15.72,15.88,15.595,15.65,2038500.0],["2025-06-23",15.52,15.895,15.295,15.86,911700.0],["2025-06-24",16.05,16.26,15.76,16.2,1661100.0],["2025-06-25",16.24,16.3,15.7,15.7,935400.0],["2025-06-26",15.85,15.96,15.61,15.68,1345000.0],["2025-06-27",15.73,16.21,15.6,16.08,4780800.0],["2025-06-30",16.2,16.53,16.03,16.22,1550600.0],["2025-07-01",16.08,16.65,15.89,16.48,2432700.0],["2025-07-02",16.58,16.83,16.4,16.63,2463500.0],["2025-07-03",16.7,16.76,16.46,16.51,914100.0],["2025-07-07",16.68,16.68,16.01,16.1,1464600.0],["2025-07-08",16.07,16.4,15.91,16.19,2104100.0],["2025-07-09",16.45,16.52,16.13,16.51,839000.0],["2025-07-10",16.52,16.745,16.42,16.52,885900.0],["2025-07-11",16.37,16.44,16.02,16.1,938200.0],["2025-07-14",16.05,16.46,16.021,16.33,1754800.0],["2025-07-15",16.38,16.43,15.86,15.86,1017300.0],["2025-07-16",15.99,16.23,15.21,15.32,3159500.0],["2025-07-17",15.26,15.48,15.03,15.36,2257700.0],["2025-07-18",15.46,15.48,14.93,15.1,1433300.0],["2025-07-21",15.16,15.27,14.92,14.95,1975800.0],["2025-07-22",14.93,15.3,14.72,15.08,1689000.0],["2025-07-23",15.09,15.315,14.87,15.24,1260900.0],["2025-07-24",15.06,15.22,14.63,14.63,1198300.0],["2025-07-25",14.71,14.91,14.505,14.58,1519100.0],["2025-07-28",14.6,14.78,14.33,14.45,1424400.0],["2025-07-29",14.49,14.54,14.09,14.09,1836700.0],["2025-07-30",14.14,14.3,13.98,14.11,2070700.0],["2025-07-31",14.1,14.335,14.005,14.21,2742500.0],["2025-08-01",13.97,14.0,13.4,13.51,3570200.0],["2025-08-04",13.63,13.91,13.6,13.8,3776700.0],["2025-08-05",13.96,14.16,13.835,14.15,2217400.0],["2025-08-06",14.19,14.75,14.16,14.33,2103800.0],["2025-08-07",14.57,14.65,13.725,14.05,2027500.0],["2025-08-08",14.02,14.28,13.595,13.62,2320600.0],["2025-08-11",13.68,13.9,13.275,13.35,2149400.0],["2025-08-12",11.295,11.35,10.26,11.17,10432600.0],["2025-08-13",11.27,11.615,11.01,11.57,5403000.0],["2025-08-14",11.34,11.58,11.21,11.29,2650000.0],["2025-08-15",11.44,11.84,11.27,11.71,2947900.0],["2025-08-18",11.72,11.889,11.56,11.58,3078000.0],["2025-08-19",11.7,11.7,11.33,11.51,1775300.0],["2025-08-20",11.51,11.61,11.23,11.38,1542300.0],["2025-08-21",11.27,11.54,11.17,11.47,1808900.0],["2025-08-22",11.59,12.21,11.5,12.15,2276700.0],["2025-08-25",11.99,12.1,11.59,11.59,2313400.0],["2025-08-26",11.58,11.77,11.5,11.55,2734700.0],["2025-08-27",11.51,11.59,11.39,11.51,1852600.0],["2025-08-28",11.68,11.775,11.54,11.69,2219800.0],["2025-08-29",11.75,11.9,11.581,11.66,3179600.0],["2025-09-02",11.48,11.71,11.38,11.62,2415800.0],["2025-09-03",11.61,11.64,11.19,11.25,3070200.0],["2025-09-04",11.31,11.69,11.19,11.66,1714700.0],["2025-09-05",11.75,11.91,11.48,11.81,2527500.0],["2025-09-08",11.81,11.86,11.195,11.21,2776300.0],["2025-09-09",11.12,11.213,10.94,10.98,4351200.0],["2025-09-10",10.93,11.022,10.36,10.43,4533300.0],["2025-09-11",10.39,10.53,10.13,10.33,12547700.0],["2025-09-12",10.35,10.37,9.995,10.01,3196600.0],["2025-09-15",10.12,10.235,9.99,10.08,2515300.0],["2025-09-16",10.02,10.125,9.845,10.04,2977300.0],["2025-09-17",10.07,10.595,10.035,10.25,3643900.0],["2025-09-18",10.41,10.535,10.31,10.34,2826200.0],["2025-09-19",10.41,10.54,10.22,10.4,3203600.0],["2025-09-22",10.55,10.55,10.24,10.33,2259100.0],["2025-09-23",10.37,10.53,10.13,10.13,1810200.0],["2025-09-24",10.13,10.24,10.0,10.2,2029500.0],["2025-09-25",10.13,10.13,9.855,9.97,2380200.0],["2025-09-26",10.0,10.14,9.695,9.76,2346200.0],["2025-09-29",9.8,9.87,9.64,9.82,2515000.0],["2025-09-30",9.86,9.97,9.56,9.91,2702700.0],["2025-10-01",9.86,10.17,9.735,10.07,3088000.0],["2025-10-02",9.98,10.18,9.91,10.1,2069700.0],["2025-10-03",10.04,10.41,9.99,10.12,1968300.0],["2025-10-06",10.17,10.177,9.55,9.69,2953400.0],["2025-10-07",9.63,9.7,9.05,9.3,3236100.0],["2025-10-08",9.55,9.59,9.27,9.38,2572300.0],["2025-10-09",9.35,9.385,9.035,9.07,3345000.0],["2025-10-10",9.04,9.176,8.47,8.47,3019100.0],["2025-10-13",8.51,8.61,8.36,8.49,3861800.0],["2025-10-14",8.34,8.9,8.33,8.81,3590100.0],["2025-10-15",8.96,8.96,8.545,8.74,2248400.0],["2025-10-16",8.72,8.89,8.575,8.67,2114600.0],["2025-10-17",8.6,8.782,8.44,8.58,1999500.0],["2025-10-20",8.7,9.2,8.62,9.09,1822700.0],["2025-10-21",9.16,9.65,9.08,9.65,2749800.0],["2025-10-22",9.52,9.57,9.21,9.33,1630300.0],["2025-10-23",9.33,9.45,9.205,9.36,1539400.0],["2025-10-24",9.48,9.57,9.41,9.51,1299800.0],["2025-10-27",9.6,9.64,9.41,9.47,1861000.0],["2025-10-28",9.41,9.47,9.13,9.16,1698400.0],["2025-10-29",9.05,9.199,8.82,8.92,2447000.0],["2025-10-30",8.79,8.99,8.755,8.9,2018600.0],["2025-10-31",8.86,9.12,8.83,9.07,2623000.0],["2025-11-03",9.03,9.431,8.99,9.39,4108600.0],["2025-11-04",9.33,9.365,8.89,8.95,3135500.0],["2025-11-05",8.87,9.074,8.075,8.15,8023900.0],["2025-11-06",5.88,6.5,4.95,5.09,31093400.0],["2025-11-07",5.1,5.43,5.09,5.4,11908800.0],["2025-11-10",5.52,5.71,5.455,5.58,9809400.0],["2025-11-11",5.66,5.73,5.465,5.49,3812100.0],["2025-11-12",5.46,5.61,5.34,5.49,17148100.0],["2025-11-13",5.9,6.38,5.89,6.37,9150000.0],["2025-11-14",6.32,6.33,5.991,6.24,5448200.0],["2025-11-17",6.27,6.65,6.12,6.3,5040100.0],["2025-11-18",6.22,6.58,6.16,6.54,3549100.0],["2025-11-19",6.51,6.725,6.37,6.64,4048500.0],["2025-11-20",6.69,6.78,6.49,6.64,3634600.0],["2025-11-21",6.65,6.925,6.58,6.75,3377300.0],["2025-11-24",6.8,7.17,6.675,7.12,4201800.0],["2025-11-25",7.15,7.625,7.15,7.59,4175600.0],["2025-11-26",7.56,7.865,7.43,7.73,3353000.0],["2025-11-28",7.73,7.905,7.686,7.85,2067200.0],["2025-12-01",7.7,8.015,7.7,7.74,2454100.0],["2025-12-02",7.73,7.8,7.64,7.7,2284400.0],["2025-12-03",7.77,8.0,7.73,7.9,1980200.0],["2025-12-04",8.06,8.06,7.78,7.89,2565700.0],["2025-12-05",7.9,8.23,7.863,8.15,3299600.0],["2025-12-08",8.22,8.28,8.005,8.12,2082200.0],["2025-12-09",8.0,8.26,8.0,8.07,2000500.0],["2025-12-10",8.05,8.365,8.01,8.26,2717100.0],["2025-12-11",8.15,8.35,8.02,8.1,3016500.0],["2025-12-12",8.03,8.31,7.98,7.99,2734200.0],["2025-12-15",8.03,8.14,7.81,7.81,3757800.0],["2025-12-16",7.8,8.175,7.78,8.0,3583900.0],["2025-12-17",7.88,8.1,7.66,7.72,2712200.0],["2025-12-18",8.19,8.19,7.88,7.93,3485600.0],["2025-12-19",7.9,7.94,7.72,7.8,2832000.0],["2025-12-22",7.82,8.265,7.74,8.21,3365300.0],["2025-12-23",8.17,8.29,7.98,8.15,2753100.0],["2025-12-24",8.17,8.316,8.13,8.26,941400.0],["2025-12-26",8.16,8.315,8.16,8.26,1266100.0],["2025-12-29",8.33,8.33,8.152,8.27,1338800.0],["2025-12-30",8.22,8.33,8.125,8.14,1427400.0],["2025-12-31",8.12,8.165,8.02,8.02,1376800.0],["2026-01-02",8.1,8.51,8.05,8.29,3937400.0],["2026-01-05",8.29,8.705,8.1,8.61,3635900.0],["2026-01-06",8.59,8.615,8.425,8.55,2188200.0],["2026-01-07",8.55,8.61,8.435,8.47,1322000.0],["2026-01-08",8.38,9.04,8.3,8.73,2790100.0],["2026-01-09",8.66,8.87,8.4,8.78,2404300.0],["2026-01-12",8.71,9.07,8.62,8.77,2653300.0],["2026-01-13",8.79,8.835,8.63,8.74,1550500.0],["2026-01-14",8.93,8.99,8.61,8.84,2113900.0],["2026-01-15",8.85,9.065,8.71,8.98,1765200.0],["2026-01-16",8.83,8.95,8.71,8.74,1528200.0],["2026-01-20",8.5,8.7,8.38,8.47,2015400.0],["2026-01-21",8.47,8.58,8.1,8.47,3033300.0],["2026-01-22",8.54,8.8,8.54,8.62,2170400.0],["2026-01-23",8.66,8.745,8.42,8.5,2019300.0],["2026-01-26",8.5,8.605,8.31,8.6,1639100.0],["2026-01-27",8.55,8.605,8.155,8.35,2524400.0],["2026-01-28",8.41,8.5,7.97,8.04,1618600.0],["2026-01-29",8.06,8.16,7.82,7.88,1699800.0],["2026-01-30",7.85,7.915,7.68,7.81,1596300.0],["2026-02-02",7.77,7.87,7.6,7.62,6428600.0],["2026-02-03",7.53,7.72,7.355,7.47,2553200.0],["2026-02-04",7.46,7.61,7.213,7.53,4968000.0],["2026-02-05",7.54,7.58,7.015,7.05,2619600.0],["2026-02-06",7.13,7.425,7.01,7.37,2639000.0],["2026-02-09",7.35,7.41,7.12,7.3,1840900.0],["2026-02-10",7.36,7.6,7.215,7.29,2062200.0],["2026-02-11",7.51,7.54,7.155,7.2,3535500.0],["2026-02-12",7.2,7.21,6.18,6.51,6956600.0],["2026-02-13",6.76,6.91,6.54,6.61,2612600.0],["2026-02-17",6.64,6.86,6.31,6.43,3692400.0],["2026-02-18",6.51,6.794,6.43,6.68,3076800.0],["2026-02-19",6.62,6.82,6.52,6.75,2500700.0],["2026-02-20",6.735,6.855,6.585,6.66,2661500.0],["2026-02-23",6.51,6.55,5.54,5.68,7697700.0],["2026-02-24",5.58,5.65,4.61,4.75,19288300.0],["2026-02-25",4.88,5.01,4.45,4.51,6723200.0],["2026-02-26",4.49,4.76,4.49,4.69,5304400.0],["2026-02-27",4.6,4.93,4.5,4.86,5734800.0],["2026-03-02",4.71,5.0,4.67,4.89,4217000.0],["2026-03-03",5.29,5.64,5.04,5.54,5573100.0],["2026-03-04",5.44,5.64,5.31,5.46,2732600.0],["2026-03-05",5.44,5.67,5.35,5.41,2463500.0],["2026-03-06",5.32,5.36,5.05,5.12,2292900.0],["2026-03-09",5.0,5.195,4.86,5.15,2206700.0],["2026-03-10",5.08,5.17,4.875,5.16,2396900.0],["2026-03-11",5.16,5.23,4.86,5.0,2147100.0],["2026-03-12",5.05,5.15,4.83,4.86,2426200.0],["2026-03-13",4.87,4.975,4.8,4.84,1760800.0],["2026-03-16",4.88,5.08,4.82,4.87,2286700.0],["2026-03-17",4.87,5.12,4.85,5.0,2230800.0],["2026-03-18",4.87,5.03,4.62,4.64,2719500.0],["2026-03-19",4.6,4.805,4.56,4.73,2800000.0],["2026-03-20",4.74,4.815,4.63,4.71,4093700.0],["2026-03-23",4.81,4.915,4.73,4.81,3024300.0],["2026-03-24",4.7,4.75,4.5,4.61,1813800.0],["2026-03-25",4.73,4.76,4.26,4.39,3457000.0],["2026-03-26",4.33,4.52,4.235,4.33,2940800.0],["2026-03-27",4.27,4.3,4.065,4.15,2528300.0],["2026-03-30",4.18,4.265,4.085,4.23,2542200.0],["2026-03-31",4.3,4.385,4.165,4.24,2725900.0],["2026-04-01",4.24,4.405,4.07,4.27,3413800.0],["2026-04-02",4.18,4.42,4.14,4.36,2536800.0],["2026-04-06",4.37,4.69,4.37,4.64,2044000.0],["2026-04-07",4.64,4.74,4.58,4.63,2255300.0],["2026-04-08",4.81,4.9,4.54,4.58,1702100.0],["2026-04-09",4.53,4.555,4.295,4.34,2583700.0],["2026-04-10",4.35,4.39,4.18,4.33,2556300.0],["2026-04-13",4.32,4.66,4.27,4.52,2232600.0],["2026-04-14",4.54,4.73,4.47,4.66,2187700.0],["2026-04-15",4.71,5.0,4.66,4.91,1886200.0],["2026-04-16",4.98,5.03,4.8,4.86,2264200.0],["2026-04-17",4.94,5.155,4.94,5.02,2732400.0],["2026-04-20",4.96,5.1,4.92,5.1,1742100.0],["2026-04-21",5.1,5.175,4.83,4.87,1931100.0],["2026-04-22",4.92,4.97,4.87,4.97,2031100.0],["2026-04-23",4.9,5.25,4.765,5.19,3104400.0],["2026-04-24",5.17,5.32,5.105,5.13,2597000.0],["2026-04-27",5.08,5.34,5.04,5.22,2433200.0],["2026-04-28",5.29,5.35,5.0,5.02,1989400.0],["2026-04-29",4.97,5.276,4.96,5.22,3722500.0],["2026-04-30",5.13,5.22,5.04,5.19,2180500.0],["2026-05-01",5.3,5.38,5.165,5.28,3765400.0],["2026-05-04",5.32,5.395,5.26,5.3,2650500.0],["2026-05-05",5.33,5.515,5.23,5.4,4002700.0],["2026-05-06",5.42,5.49,5.0,5.22,9215700.0],["2026-05-07",6.174,6.7,5.94,6.5,13348400.0],["2026-05-08",6.31,6.7,6.29,6.41,5670100.0],["2026-05-11",6.31,6.46,5.975,6.09,4722800.0],["2026-05-12",6.11,6.19,5.74,5.84,3943400.0],["2026-05-13",5.74,5.815,5.55,5.65,3657900.0],["2026-05-14",5.935,5.99,5.71,5.72,3434700.0],["2026-05-15",5.73,6.08,5.73,5.92,2892000.0],["2026-05-18",5.91,6.2,5.87,6.02,3364500.0],["2026-05-19",6.11,6.24,5.91,5.92,2558100.0],["2026-05-20",5.85,6.04,5.6,5.96,2605300.0],["2026-05-21",5.72,5.955,5.655,5.9,2519800.0],["2026-05-22",5.88,6.13,5.84,5.95,1819300.0],["2026-05-26",6.01,6.185,5.912,5.97,2784100.0],["2026-05-27",5.94,6.18,5.9,6.0,1991200.0],["2026-05-28",6.03,6.515,6.01,6.31,3771300.0],["2026-05-29",6.17,6.75,6.16,6.57,10028100.0],["2026-06-01",6.75,6.8,6.175,6.54,3774700.0],["2026-06-02",6.39,6.445,6.25,6.32,3623900.0],["2026-06-03",6.19,6.2,5.715,5.81,3894100.0],["2026-06-04",5.87,6.06,5.77,5.87,2866500.0],["2026-06-05",5.85,5.94,5.54,5.66,1989900.0],["2026-06-08",5.61,5.705,5.555,5.65,2103600.0],["2026-06-09",5.65,5.915,5.585,5.72,1920300.0],["2026-06-10",5.63,5.975,5.6,5.94,3740500.0],["2026-06-11",5.92,6.46,5.91,6.45,3246400.0],["2026-06-12",6.45,6.49,5.995,6.01,3034600.0],["2026-06-15",6.05,6.31,6.0,6.31,1954400.0],["2026-06-16",6.29,6.37,6.195,6.27,1696400.0],["2026-06-17",6.26,6.455,6.0,6.14,2443600.0],["2026-06-18",6.11,6.595,6.07,6.48,4444800.0],["2026-06-22",6.38,6.52,6.305,6.37,2112900.0],["2026-06-23",6.43,6.495,6.35,6.4,2752200.0],["2026-06-24",6.48,6.77,6.48,6.6,2348900.0],["2026-06-25",6.53,6.72,6.45,6.57,2427200.0],["2026-06-26",6.52,7.03,6.52,6.93,8770400.0],["2026-06-29",6.91,7.235,6.855,7.2,3615100.0],["2026-06-30",7.09,7.335,7.048,7.19,2756400.0],["2026-07-01",7.33,7.43,7.2,7.29,2375300.0],["2026-07-02",7.29,7.38,7.08,7.3,2376300.0],["2026-07-06",7.23,7.59,7.23,7.43,3192537.394469],["2026-07-07",7.48,7.59,7.29,7.29,2324457.440366],["2026-07-08",7.16,7.25,6.94,6.99,5755054.225665],["2026-07-09",6.86,7.005,6.8,6.92,2679696.408688],["2026-07-10",7.02,7.11,6.645,6.67,3046693.036375],["2026-07-13",6.69,6.835,6.615,6.81,2374125.266044],["2026-07-14",6.69,7.28,6.67,7.23,3246832.329565],["2026-07-15",7.34,7.56,7.155,7.46,2777643.761838],["2026-07-16",7.47,7.735,7.395,7.63,3184626.443414],["2026-07-17",7.5,7.55,7.28,7.45,3022261.203832],["2026-07-20",7.34,7.57,7.22,7.41,3324040.774683],["2026-07-21",7.4,7.95,7.325,7.93,2986678.638365],["2026-07-22",7.99,8.07,7.51,7.68,3985757.194368],["2026-07-23",7.68,7.755,7.515,7.57,2501113.167926],["2026-07-24",7.62,7.82,7.58,7.73,3295377.274518],["2026-07-27",7.85,8.125,7.845,8.04,1993626.087914],["2026-07-28",8.11,8.245,8.085,8.19,2094769.480576],["2026-07-29",8.13,8.375,8.02,8.07,1499500.667361],["2026-07-30",7.92,8.08,7.6,8.03,2622689.42288],["2026-07-31",7.98,8.025,7.35,7.49,4950875.773833],["2026-08-03",7.73,8.065,7.73,7.79,2733128.66191],["2026-08-04",7.67,8.02,7.67,8,2195663.774542],["2026-08-05",7.98,8.0799,7.57,7.68,2689422.848868],["2026-08-06",7.55,7.6,7.42,7.45,1900382.751943],["2026-08-07",7.49,7.77,7.335,7.46,3676085.190462],["2026-08-10",7.28,7.57,7.03,7.035,1070984.221522],["2026-08-11",8.22,8.27,6.67,7.26,25659066.330867],["2026-08-12",7.36,8.035,7.14,7.76,8857100.750717],["2026-08-13",7.72,8.355,7.6801,7.96,5775195.363859],["2026-08-14",7.92,8.29,7.7762,8.27,4047159.184584]]}