{"t":"GROY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-09",4.3936,4.6377,3.3098,3.4954,3501900.0],["2021-03-10",3.632,4.6767,3.6125,4.6767,5115900.0],["2021-03-11",4.7841,4.833,4.4912,4.6084,1185300.0],["2021-03-12",4.6865,4.8818,4.6182,4.8818,633200.0],["2021-03-15",5.077,5.077,4.6377,4.8525,691400.0],["2021-03-16",4.8623,4.872,4.6572,4.7304,504800.0],["2021-03-17",4.7158,4.7744,4.6377,4.7744,335700.0],["2021-03-18",4.7744,4.7841,4.6084,4.6475,202900.0],["2021-03-19",4.6865,4.7119,4.5889,4.6084,143700.0],["2021-03-22",4.6377,4.7256,4.5889,4.6377,164800.0],["2021-03-23",4.6475,4.6767,4.4229,4.4522,263200.0],["2021-03-24",4.4424,4.5401,4.4131,4.4424,137700.0],["2021-03-25",4.4912,4.5889,4.4131,4.4619,97200.0],["2021-03-26",4.4131,4.4912,4.4034,4.4327,146600.0],["2021-03-29",4.4717,4.4717,4.3936,4.3936,313500.0],["2021-03-30",4.4034,4.4522,4.3643,4.4034,171400.0],["2021-03-31",4.4424,4.4903,4.3643,4.3936,173800.0],["2021-04-01",4.3936,4.5108,4.3448,4.3643,219800.0],["2021-04-05",4.5401,4.5889,4.4424,4.4717,225800.0],["2021-04-06",4.4912,4.5693,4.4424,4.4815,98700.0],["2021-04-07",4.4522,4.4756,4.3936,4.4131,77900.0],["2021-04-08",4.5303,4.5303,4.4131,4.4424,84500.0],["2021-04-09",4.4912,4.5401,4.4619,4.5186,55200.0],["2021-04-12",4.5205,4.5693,4.3936,4.3936,121800.0],["2021-04-13",4.4327,4.5303,4.3936,4.5205,93800.0],["2021-04-14",4.5205,4.5889,4.3936,4.5889,42600.0],["2021-04-15",4.5889,4.6377,4.5401,4.5401,61600.0],["2021-04-16",4.4912,4.5498,4.3936,4.5108,78200.0],["2021-04-19",4.5303,4.5303,4.4375,4.4912,55300.0],["2021-04-20",4.4912,4.4912,4.4034,4.4463,40300.0],["2021-04-21",4.6279,4.6377,4.501,4.6279,97600.0],["2021-04-22",4.6279,4.6377,4.4034,4.5205,48100.0],["2021-04-23",4.5401,4.5791,4.4131,4.4141,53500.0],["2021-04-26",4.4424,4.5889,4.4131,4.5498,51000.0],["2021-04-27",4.5889,4.5889,4.5205,4.5498,23900.0],["2021-04-28",4.5498,4.5693,4.4522,4.5547,46500.0],["2021-04-29",4.5889,4.7353,4.4424,4.7256,141600.0],["2021-04-30",4.7646,4.8818,4.7158,4.7158,145800.0],["2021-05-03",4.8623,4.8623,4.6084,4.6475,77100.0],["2021-05-04",4.6182,4.7353,4.5791,4.7158,112200.0],["2021-05-05",4.667,4.8818,4.6279,4.8525,172200.0],["2021-05-06",4.872,4.872,4.7646,4.7939,95600.0],["2021-05-07",4.8818,4.9208,4.7763,4.8818,282900.0],["2021-05-10",4.9794,5.2235,4.8427,4.8818,246100.0],["2021-05-11",4.6572,4.8818,4.5889,4.6475,174800.0],["2021-05-12",4.706,4.7549,4.4619,4.4717,80700.0],["2021-05-13",4.4912,4.5596,4.3936,4.4131,92200.0],["2021-05-14",4.4034,4.6377,4.3936,4.6084,81700.0],["2021-05-17",4.7841,5.0087,4.6865,4.7256,255500.0],["2021-05-18",4.833,4.9697,4.5791,4.6377,66800.0],["2021-05-19",4.6377,4.7256,4.5898,4.6084,61400.0],["2021-05-20",4.7353,4.8232,4.6279,4.667,137300.0],["2021-05-21",4.7646,4.8818,4.6865,4.8134,155400.0],["2021-05-24",4.8818,4.9989,4.833,4.9501,84800.0],["2021-05-25",4.9892,4.9989,4.7353,4.7744,164400.0],["2021-05-26",4.8134,4.9306,4.7353,4.7646,130900.0],["2021-05-27",4.833,4.8818,4.8134,4.8818,66300.0],["2021-05-28",4.8818,4.8818,4.8134,4.8623,39100.0],["2021-06-01",4.8818,4.8818,4.7158,4.7451,79100.0],["2021-06-02",4.8134,4.8515,4.6377,4.6767,72400.0],["2021-06-03",4.667,4.7256,4.6377,4.6621,64000.0],["2021-06-04",4.6865,4.7549,4.6377,4.7549,52300.0],["2021-06-07",4.7158,4.8037,4.5889,4.5889,74300.0],["2021-06-08",4.5986,4.6523,4.5693,4.5791,42800.0],["2021-06-09",4.5693,4.7646,4.5693,4.7256,74200.0],["2021-06-10",4.7744,4.8232,4.6475,4.7939,112700.0],["2021-06-11",4.8134,4.833,4.6963,4.7939,46800.0],["2021-06-14",4.8232,5.4188,4.7353,5.3797,836500.0],["2021-06-15",5.37,5.4188,5.2284,5.2821,301400.0],["2021-06-16",5.2918,5.4676,5.2235,5.2821,331600.0],["2021-06-17",5.2723,5.2723,4.872,5.0282,669400.0],["2021-06-18",5.0673,5.1259,4.5791,4.6865,1717600.0],["2021-06-21",4.6767,4.8232,4.1886,4.4131,827500.0],["2021-06-22",5.1259,5.741,5.0282,5.3992,1601600.0],["2021-06-23",5.614,5.6433,5.4285,5.5164,388400.0],["2021-06-24",5.5652,6.5416,5.5164,6.5025,490000.0],["2021-06-25",6.8345,6.9126,5.7019,5.7117,532500.0],["2021-06-28",5.7214,5.8777,5.37,5.3797,198900.0],["2021-06-29",5.4481,5.5652,5.243,5.2723,165600.0],["2021-06-30",5.2333,5.3211,5.1747,5.2235,195100.0],["2021-07-01",5.2723,5.8484,5.2137,5.8484,189200.0],["2021-07-02",5.7214,5.9177,5.6629,5.8484,139600.0],["2021-07-06",5.9362,5.9362,5.3504,5.4481,125400.0],["2021-07-07",5.3211,5.4217,5.1971,5.2235,96300.0],["2021-07-08",5.1747,5.1942,5.077,5.1259,169100.0],["2021-07-09",5.0868,5.2137,5.0282,5.1454,189700.0],["2021-07-12",5.1552,5.162,4.9404,5.0185,243200.0],["2021-07-13",4.9989,5.1161,4.9111,4.9599,166900.0],["2021-07-14",4.9208,5.1259,4.9208,4.9404,137200.0],["2021-07-15",4.9989,5.0351,4.8818,4.8915,222600.0],["2021-07-16",4.8915,4.9404,4.8818,4.8915,209500.0],["2021-07-19",4.8915,4.9697,4.8818,4.9404,226300.0],["2021-07-20",4.9989,5.0087,4.7841,4.8232,398800.0],["2021-07-21",4.8232,4.9404,4.7939,4.8915,179900.0],["2021-07-22",4.9111,4.9111,4.7841,4.8915,108400.0],["2021-07-23",4.9111,4.9111,4.8134,4.8623,179800.0],["2021-07-26",4.8818,4.9404,4.8623,4.8915,155300.0],["2021-07-27",4.9208,4.9208,4.7841,4.8232,173100.0],["2021-07-28",4.833,4.8525,4.7549,4.833,348700.0],["2021-07-29",4.9599,5.0282,4.7256,4.7451,380800.0],["2021-07-30",4.7549,4.8134,4.6865,4.7451,122200.0],["2021-08-02",4.833,4.9892,4.7353,4.9404,89800.0],["2021-08-03",4.8818,4.8915,4.6377,4.7256,270700.0],["2021-08-04",4.7841,4.7841,4.5889,4.667,225600.0],["2021-08-05",4.7353,4.833,4.6865,4.8134,120900.0],["2021-08-06",4.8134,5.0087,4.6865,4.9989,260000.0],["2021-08-09",4.9794,4.9794,4.8134,4.8818,145800.0],["2021-08-10",4.872,4.9062,4.7841,4.8232,191000.0],["2021-08-11",4.7841,4.8427,4.6963,4.7158,110600.0],["2021-08-12",4.7646,4.833,4.7158,4.7353,158600.0],["2021-08-13",4.7549,4.8623,4.6963,4.7353,167300.0],["2021-08-16",4.6963,4.7041,4.5693,4.5889,115200.0],["2021-08-17",4.6767,4.6865,4.4131,4.4522,216800.0],["2021-08-18",4.4229,4.5791,4.3057,4.3545,434500.0],["2021-08-19",4.3253,4.3253,4.1105,4.1788,313900.0],["2021-08-20",4.1983,4.1983,4.0616,4.1202,428600.0],["2021-08-23",4.1983,4.3448,4.1495,4.296,230500.0],["2021-08-24",4.3838,4.7353,4.296,4.7353,164100.0],["2021-08-25",4.706,4.706,4.4327,4.4815,91000.0],["2021-08-26",4.6475,4.6865,4.2471,4.501,186900.0],["2021-08-27",4.4327,4.4912,4.1495,4.2081,673600.0],["2021-08-30",4.2276,4.3057,4.0031,4.0616,376000.0],["2021-08-31",4.0226,4.2179,4.0031,4.2179,407900.0],["2021-09-01",4.2179,4.2423,4.0812,4.1105,171500.0],["2021-09-02",4.1593,4.3448,4.0323,4.2471,693700.0],["2021-09-03",4.2569,4.418,4.2081,4.2862,545300.0],["2021-09-07",4.0909,4.1593,4.0323,4.0323,723600.0],["2021-09-08",4.0519,4.1886,3.8664,4.0226,917100.0],["2021-09-09",4.9599,5.2528,4.7841,4.9989,13312300.0],["2021-09-10",5.1844,5.204,4.9989,5.1747,1908600.0],["2021-09-13",5.1454,5.1649,4.8623,5.0185,1442700.0],["2021-09-14",4.9111,5.038,4.8623,4.9989,796100.0],["2021-09-15",4.9599,4.9989,4.8349,4.9989,515300.0],["2021-09-16",4.9989,5.0185,4.8525,4.9501,858800.0],["2021-09-17",5.0282,5.1063,4.9013,5.0478,1106400.0],["2021-09-20",5.0478,5.077,4.7841,4.9208,1054400.0],["2021-09-21",5.1454,5.4676,4.9404,5.204,2189100.0],["2021-09-22",5.3211,5.3895,5.1639,5.2626,1363700.0],["2021-09-23",5.2723,5.3407,5.1259,5.2333,1052800.0],["2021-09-24",5.3407,5.3407,5.077,5.2821,1057700.0],["2021-09-27",5.3504,5.5164,5.077,5.2333,1190200.0],["2021-09-28",5.1356,5.1503,4.9501,5.0966,908600.0],["2021-09-29",5.0868,5.1737,5.0087,5.0575,624800.0],["2021-09-30",5.1259,5.1259,4.833,4.8818,1411100.0],["2021-10-01",4.9306,5.0185,4.8525,4.9013,546800.0],["2021-10-04",5.0087,5.0282,4.8769,4.9208,1096200.0],["2021-10-05",4.9794,4.9892,4.8037,4.9794,735200.0],["2021-10-06",4.9697,5.0087,4.8818,4.9794,714100.0],["2021-10-07",5.0575,5.077,4.9257,4.9794,587500.0],["2021-10-08",5.0575,5.0966,4.9111,4.9599,545200.0],["2021-10-11",5.0185,5.1063,4.9599,5.077,310300.0],["2021-10-12",5.077,5.1161,5.0038,5.1063,621800.0],["2021-10-13",5.0966,5.3114,5.0868,5.2528,583000.0],["2021-10-14",5.2723,5.409,5.2626,5.3504,437800.0],["2021-10-15",5.3797,5.4481,5.1259,5.4285,530900.0],["2021-10-18",5.4676,5.4676,5.1796,5.2137,378700.0],["2021-10-19",5.3211,5.3211,5.0966,5.2723,349100.0],["2021-10-20",5.2723,5.3016,5.1747,5.2821,368700.0],["2021-10-21",5.37,5.37,5.1552,5.243,265400.0],["2021-10-22",5.2626,5.4285,5.1259,5.1552,295200.0],["2021-10-25",5.1552,5.2772,5.1552,5.2137,333900.0],["2021-10-26",5.243,5.2626,5.0282,5.1161,474700.0],["2021-10-27",5.1063,5.1063,4.9794,5.0087,348700.0],["2021-10-28",5.038,5.077,4.9697,5.0087,253900.0],["2021-10-29",4.9892,5.0087,4.9013,4.9404,497100.0],["2021-11-01",4.9501,4.9599,4.7841,4.8037,942900.0],["2021-11-02",4.872,4.872,4.7256,4.7744,451200.0],["2021-11-03",4.7256,4.7988,4.6865,4.7549,666400.0],["2021-11-04",4.8134,4.8427,4.6865,4.7451,472100.0],["2021-11-05",4.7451,4.7744,4.667,4.7353,480100.0],["2021-11-08",4.7451,4.8232,4.6865,4.7841,609600.0],["2021-11-09",4.7841,4.8037,4.6865,4.6865,628100.0],["2021-11-10",4.7841,4.8623,4.7353,4.833,906100.0],["2021-11-11",5.2626,5.2704,5.0087,5.1259,565900.0],["2021-11-12",5.1161,5.1844,5.0087,5.1063,861600.0],["2021-11-15",5.1356,5.1649,5.0185,5.1454,760100.0],["2021-11-16",5.1454,5.1649,4.9794,5.1063,744800.0],["2021-11-17",5.0966,5.1698,5.038,5.1161,643200.0],["2021-11-18",5.0673,5.1454,4.9794,5.0185,432700.0],["2021-11-19",5.0087,5.0478,4.9599,4.9892,431500.0],["2021-11-22",4.9794,4.9794,4.7549,4.8427,554900.0],["2021-11-23",4.7841,4.8476,4.7353,4.8427,274100.0],["2021-11-24",4.8623,5.0331,4.7646,5.0185,386000.0],["2021-11-26",4.7841,5.0185,4.7841,4.9794,426100.0],["2021-11-29",4.9697,5.0282,4.8818,4.9208,364500.0],["2021-11-30",4.8915,5.0282,4.8525,4.9697,557500.0],["2021-12-01",4.9794,5.0048,4.6865,4.6865,469900.0],["2021-12-02",4.706,4.7744,4.4522,4.6865,545500.0],["2021-12-03",4.6963,4.8037,4.5889,4.7646,428500.0],["2021-12-06",4.7646,4.7646,4.6572,4.6767,479200.0],["2021-12-07",4.6767,4.7597,4.6377,4.706,257600.0],["2021-12-08",4.6963,4.8623,4.6963,4.8037,294300.0],["2021-12-09",4.7841,4.9111,4.7841,4.8623,452800.0],["2021-12-10",4.9599,4.9599,4.6377,4.706,376500.0],["2021-12-13",4.7353,4.7744,4.6865,4.7158,651900.0],["2021-12-14",4.667,4.7646,4.6475,4.6865,529200.0],["2021-12-15",4.6572,4.7353,4.6475,4.706,873500.0],["2021-12-16",4.8037,4.9501,4.6865,4.7256,565400.0],["2021-12-17",4.7256,5.0282,4.5498,5.0282,3902500.0],["2021-12-20",4.6572,4.9208,4.5401,4.6963,951300.0],["2021-12-21",4.6865,4.8134,4.6475,4.7353,392000.0],["2021-12-22",4.7353,4.8037,4.6572,4.7939,446600.0],["2021-12-23",4.7549,4.8818,4.7158,4.8525,411400.0],["2021-12-27",4.8818,4.8818,4.7939,4.8134,269300.0],["2021-12-28",4.8232,4.8623,4.7158,4.7646,238100.0],["2021-12-29",4.7451,4.8525,4.7158,4.7744,270800.0],["2021-12-30",4.7744,4.8232,4.6865,4.6865,192400.0],["2021-12-31",4.6865,4.8134,4.6377,4.8037,152300.0],["2022-01-03",4.8037,4.8427,4.7304,4.8134,212500.0],["2022-01-04",4.7841,4.8427,4.7549,4.8232,326300.0],["2022-01-05",4.8232,4.8525,4.6865,4.6865,549700.0],["2022-01-06",4.6865,4.6865,4.4327,4.4815,692100.0],["2022-01-07",4.501,4.6475,4.501,4.5986,852200.0],["2022-01-10",4.5791,4.6377,4.3936,4.5401,636600.0],["2022-01-11",4.5108,4.6377,4.4795,4.6084,305600.0],["2022-01-12",4.667,4.667,4.4717,4.5108,323300.0],["2022-01-13",4.4912,4.5352,4.3936,4.3936,269000.0],["2022-01-14",4.3936,4.46,4.3448,4.4229,304900.0],["2022-01-18",4.3936,4.4912,4.3448,4.4717,435500.0],["2022-01-19",4.4717,4.8232,4.4424,4.667,639600.0],["2022-01-20",4.7646,4.833,4.6182,4.706,629800.0],["2022-01-21",4.6377,4.706,4.3057,4.3838,1170000.0],["2022-01-24",4.3936,4.4131,4.169,4.296,611800.0],["2022-01-25",4.2862,4.4424,4.2276,4.3741,449500.0],["2022-01-26",4.4717,4.4717,4.1007,4.1495,648400.0],["2022-01-27",4.0909,4.2667,3.8205,3.9054,1431900.0],["2022-01-28",3.9152,4.2667,3.9054,4.1007,1660300.0],["2022-01-31",4.2374,4.2569,4.1495,4.2374,486400.0],["2022-02-01",4.1983,4.4131,4.1788,4.3936,595700.0],["2022-02-02",4.3936,4.4327,4.2569,4.296,535600.0],["2022-02-03",4.296,4.3155,4.0616,4.1202,369100.0],["2022-02-04",4.1007,4.169,4.0226,4.0812,389100.0],["2022-02-07",4.0616,4.296,4.0323,4.2081,420000.0],["2022-02-08",4.1983,4.2471,4.0519,4.1105,414600.0],["2022-02-09",4.169,4.3155,4.1397,4.2862,467100.0],["2022-02-10",4.1983,4.2764,3.964,4.0128,470100.0],["2022-02-11",4.0128,4.2276,4.0128,4.1886,459300.0],["2022-02-14",4.1788,4.1964,4.0519,4.13,699000.0],["2022-02-15",4.1007,4.1007,3.9738,3.9933,446800.0],["2022-02-16",4.0226,4.1105,3.9933,4.0421,389700.0],["2022-02-17",4.1007,4.3301,4.0538,4.2667,638000.0],["2022-02-18",4.2764,4.2764,4.0616,4.1397,315900.0],["2022-02-22",4.1397,4.1934,3.9249,3.9249,490700.0],["2022-02-23",3.964,4.0714,3.9445,4.0519,399600.0],["2022-02-24",4.1495,4.1788,3.8957,3.9249,588700.0],["2022-02-25",3.9249,3.9835,3.8566,3.9054,534200.0],["2022-02-28",3.9152,4.1202,3.9152,4.0128,349400.0],["2022-03-01",4.0031,4.0909,3.8859,3.9152,758500.0],["2022-03-02",3.9835,3.9933,3.8371,3.964,598700.0],["2022-03-03",3.9738,4.0031,3.8664,4.0031,493800.0],["2022-03-04",3.9835,4.0519,3.9054,3.9249,628000.0],["2022-03-07",3.9347,3.9835,3.7102,3.7394,1287700.0],["2022-03-08",3.8078,4.0616,3.5246,3.9445,1386500.0],["2022-03-09",3.8664,3.8859,3.6711,3.798,558600.0],["2022-03-10",3.798,3.8371,3.6223,3.7199,626000.0],["2022-03-11",3.6906,3.7199,3.632,3.6613,458500.0],["2022-03-14",3.7397,3.8963,3.6613,3.7886,804100.0],["2022-03-15",3.7299,3.8963,3.6515,3.818,699500.0],["2022-03-16",3.818,3.8375,3.7103,3.7299,492700.0],["2022-03-17",3.7397,4.004,3.7318,3.9746,1223800.0],["2022-03-18",4.0529,4.0921,3.9168,4.0333,2533800.0],["2022-03-21",4.0431,4.2585,3.9844,3.9844,978400.0],["2022-03-22",3.955,4.0138,3.8278,3.8571,406800.0],["2022-03-23",3.9061,4.0236,3.7886,4.0138,543900.0],["2022-03-24",4.0138,4.19,3.9159,4.1508,1009100.0],["2022-03-25",4.1508,4.1606,3.9942,4.0529,321700.0],["2022-03-28",3.9844,4.0236,3.8082,3.818,699800.0],["2022-03-29",3.818,3.8865,3.7397,3.8473,373200.0],["2022-03-30",3.8865,4.004,3.818,3.8865,516300.0],["2022-03-31",3.8278,4.0627,3.7886,4.0333,914200.0],["2022-04-01",3.9844,4.1459,3.9452,4.1312,859800.0],["2022-04-04",4.19,4.3368,4.0236,4.3075,885100.0],["2022-04-05",4.2879,4.3564,4.0333,4.0627,700200.0],["2022-04-06",4.0138,4.1312,3.9257,4.1117,917400.0],["2022-04-07",4.1508,4.1704,3.9159,3.9257,1626500.0],["2022-04-08",3.9746,4.0236,3.8473,3.9061,1319300.0],["2022-04-11",3.9648,4.2389,3.9159,4.1998,2195800.0],["2022-04-12",4.2879,4.3251,3.9159,3.955,1589400.0],["2022-04-13",4.0138,4.0627,3.955,3.9844,747600.0],["2022-04-14",4.0333,4.1214,3.9648,4.1019,587800.0],["2022-04-18",4.141,4.2487,4.0343,4.2096,933800.0],["2022-04-19",4.2291,4.3515,4.1214,4.3466,993800.0],["2022-04-20",4.3075,4.327,4.1019,4.2389,706500.0],["2022-04-21",4.2389,4.3075,4.004,4.0823,737100.0],["2022-04-22",4.0725,4.0921,3.8767,3.8963,735500.0],["2022-04-25",3.818,3.8189,3.5145,3.6613,1889100.0],["2022-04-26",3.6711,3.6711,3.5047,3.5243,534500.0],["2022-04-27",3.5536,3.6202,3.4362,3.4753,679600.0],["2022-04-28",3.5243,3.6515,3.4362,3.6515,414400.0],["2022-04-29",3.6613,3.6907,3.4655,3.5243,401900.0],["2022-05-02",3.4949,3.5047,3.3774,3.4753,543000.0],["2022-05-03",3.4753,3.6026,3.3774,3.5536,446500.0],["2022-05-04",3.5243,3.6809,3.446,3.6711,320200.0],["2022-05-05",3.7592,3.7592,3.4264,3.4655,389900.0],["2022-05-06",3.4264,3.5145,3.3774,3.3774,379600.0],["2022-05-09",3.3383,3.3774,3.0544,3.0642,771400.0],["2022-05-10",3.0642,3.1719,2.9956,3.0544,496700.0],["2022-05-11",3.0642,3.1816,2.9173,2.9467,935700.0],["2022-05-12",2.9467,2.9663,2.6922,2.7215,1218800.0],["2022-05-13",2.7607,3.1327,2.7313,3.0054,736000.0],["2022-05-16",2.9761,3.0446,2.8292,2.888,465700.0],["2022-05-17",3.0837,3.3285,3.0446,3.0837,542100.0],["2022-05-18",3.0544,3.1131,2.9369,2.9956,423200.0],["2022-05-19",3.1327,3.3187,3.0201,3.1719,517300.0],["2022-05-20",3.2012,3.2306,2.9907,3.0837,384900.0],["2022-05-23",3.1914,3.26,3.1229,3.211,419500.0],["2022-05-24",3.1914,3.2081,3.0935,3.1914,351500.0],["2022-05-25",3.1816,3.1816,2.9761,2.9761,484900.0],["2022-05-26",2.9761,3.1865,2.9761,3.1033,361400.0],["2022-05-27",3.1131,3.1914,3.0054,3.0544,202000.0],["2022-05-31",3.0348,3.1131,2.8928,2.9271,512200.0],["2022-06-01",2.9271,2.9663,2.7901,2.7901,394400.0],["2022-06-02",2.8586,3.1327,2.8586,3.074,754200.0],["2022-06-03",3.0152,3.1131,2.9858,3.0642,177100.0],["2022-06-06",3.1033,3.1033,2.8684,2.9467,308000.0],["2022-06-07",2.9467,3.1131,2.9271,3.0837,288800.0],["2022-06-08",3.074,3.1033,2.9663,3.0348,404400.0],["2022-06-09",3.025,3.025,2.9075,2.9075,204500.0],["2022-06-10",2.888,3.0348,2.839,3.0348,270400.0],["2022-06-13",2.9075,3.0054,2.839,2.9075,287200.0],["2022-06-14",2.9467,2.9663,2.8292,2.9467,316400.0],["2022-06-15",2.9761,3.0348,2.888,2.9369,240200.0],["2022-06-16",2.8976,2.9958,2.8318,2.9074,294700.0],["2022-06-17",2.9467,2.9467,2.6815,2.6815,631700.0],["2022-06-21",2.7012,2.9025,2.7012,2.7699,432600.0],["2022-06-22",2.7896,2.8092,2.652,2.652,237600.0],["2022-06-23",2.652,2.7306,2.3377,2.5047,554600.0],["2022-06-24",2.5047,2.6717,2.4949,2.6324,228600.0],["2022-06-27",2.6619,2.6619,2.544,2.6128,268700.0],["2022-06-28",2.5931,2.6029,2.3083,2.436,864500.0],["2022-06-29",2.4163,2.431,2.3083,2.3476,258000.0],["2022-06-30",2.3181,2.3181,2.1806,2.21,402500.0],["2022-07-01",2.1806,2.3083,2.1708,2.2984,253100.0],["2022-07-05",2.2592,2.2592,2.1118,2.1609,425300.0],["2022-07-06",2.1609,2.2493,2.1118,2.1216,401500.0],["2022-07-07",2.21,2.431,2.2002,2.3574,380200.0],["2022-07-08",2.4065,2.433,2.3014,2.3672,283200.0],["2022-07-11",2.377,2.5244,2.3476,2.4458,390800.0],["2022-07-12",2.4851,2.5538,2.3672,2.5145,325600.0],["2022-07-13",2.5047,2.5735,2.3672,2.4949,398000.0],["2022-07-14",2.4949,2.4949,2.2847,2.4163,324600.0],["2022-07-15",2.436,2.4576,2.2592,2.3279,319000.0],["2022-07-18",2.3868,2.544,2.3574,2.4065,399000.0],["2022-07-19",2.5145,2.6619,2.4654,2.5244,481900.0],["2022-07-20",2.5735,2.7012,2.4949,2.5342,452900.0],["2022-07-21",2.5047,2.7405,2.4851,2.7012,356500.0],["2022-07-22",2.7405,2.7601,2.4851,2.4851,247800.0],["2022-07-25",2.5538,2.5538,2.3672,2.4556,289800.0],["2022-07-26",2.436,2.5244,2.4261,2.4261,285400.0],["2022-07-27",2.4752,2.6029,2.3672,2.5833,257500.0],["2022-07-28",2.6815,2.7277,2.544,2.6422,369100.0],["2022-07-29",2.6717,2.6913,2.5931,2.5931,271000.0],["2022-08-01",2.7208,2.9664,2.7012,2.9664,663200.0],["2022-08-02",3.0449,3.0449,2.7896,2.8387,576600.0],["2022-08-03",2.9074,2.9074,2.652,2.652,460900.0],["2022-08-04",2.6619,2.9173,2.652,2.9173,445100.0],["2022-08-05",2.8583,2.8681,2.7208,2.8681,312200.0],["2022-08-08",2.9467,3.1628,2.9173,3.0941,875600.0],["2022-08-09",3.1039,3.1039,2.9467,3.0646,428300.0],["2022-08-10",3.1137,3.153,2.986,3.0155,782400.0],["2022-08-11",3.0155,3.0155,2.8387,2.8681,524500.0],["2022-08-12",2.8485,2.9762,2.8289,2.9762,308200.0],["2022-08-15",3.0057,3.0057,2.8387,2.9467,364200.0],["2022-08-16",3.0351,3.1186,2.9565,3.1039,628100.0],["2022-08-17",3.0842,3.0842,2.8583,2.8583,571900.0],["2022-08-18",2.8583,2.878,2.7601,2.8485,302700.0],["2022-08-19",2.8485,2.8485,2.7208,2.7601,311200.0],["2022-08-22",2.7306,2.7552,2.6226,2.652,585000.0],["2022-08-23",2.652,2.8387,2.652,2.7503,274800.0],["2022-08-24",2.8485,2.9762,2.7699,2.9467,545300.0],["2022-08-25",2.9664,2.986,2.8485,2.9467,285100.0],["2022-08-26",2.9369,2.9565,2.7208,2.7503,376100.0],["2022-08-29",2.7306,2.8092,2.7012,2.7306,426700.0],["2022-08-30",2.7306,2.7601,2.5833,2.6029,371000.0],["2022-08-31",2.5735,2.6717,2.5538,2.5931,261000.0],["2022-09-01",2.6029,2.6226,2.5047,2.544,415700.0],["2022-09-02",2.5244,2.711,2.5244,2.6324,413300.0],["2022-09-06",2.6619,2.7699,2.5578,2.5735,428500.0],["2022-09-07",2.5931,2.819,2.5636,2.7503,435800.0],["2022-09-08",2.7503,2.8092,2.6717,2.7503,250400.0],["2022-09-09",2.7797,2.8681,2.7012,2.8387,274500.0],["2022-09-12",2.8976,3.0155,2.8681,2.9173,413600.0],["2022-09-13",2.8976,2.8976,2.6717,2.7405,325600.0],["2022-09-14",2.7405,2.7797,2.657,2.6815,238800.0],["2022-09-15",2.711,2.7503,2.5636,2.5636,288400.0],["2022-09-16",2.544,2.6913,2.5145,2.5735,377300.0],["2022-09-19",2.5044,2.6425,2.5044,2.603,373500.0],["2022-09-20",2.5932,2.5932,2.4946,2.5439,247300.0],["2022-09-21",2.5439,2.6524,2.4551,2.5242,339000.0],["2022-09-22",2.534,2.5833,2.465,2.4749,164000.0],["2022-09-23",2.4551,2.465,2.2974,2.2974,585500.0],["2022-09-26",2.2481,2.3516,2.1593,2.1889,541300.0],["2022-09-27",2.2086,2.3565,2.2086,2.2579,283900.0],["2022-09-28",2.2678,2.4551,2.2639,2.4256,350000.0],["2022-09-29",2.396,2.465,2.3358,2.4453,374800.0],["2022-09-30",2.4453,2.5735,2.396,2.5044,394800.0],["2022-10-03",2.5636,2.7017,2.5143,2.6622,427900.0],["2022-10-04",2.7214,2.8101,2.6524,2.7608,318600.0],["2022-10-05",2.7411,2.8003,2.6425,2.8003,256300.0],["2022-10-06",2.5242,2.6228,2.2382,2.3368,2701800.0],["2022-10-07",2.2678,2.3023,2.1002,2.1298,1429300.0],["2022-10-10",2.11,2.1495,2.0805,2.1002,719300.0],["2022-10-11",2.0903,2.2284,2.0805,2.1199,1001100.0],["2022-10-12",2.1692,2.2185,2.1199,2.2086,756900.0],["2022-10-13",2.1495,2.2234,2.0805,2.1889,616700.0],["2022-10-14",2.2086,2.2086,2.0903,2.0903,641500.0],["2022-10-17",2.396,2.4551,2.2185,2.3565,2596900.0],["2022-10-18",2.5143,2.5636,2.3467,2.396,1044100.0],["2022-10-19",2.4354,2.4354,2.3072,2.3368,523100.0],["2022-10-20",2.3467,2.4502,2.322,2.3565,674000.0],["2022-10-21",2.3368,2.4749,2.2974,2.4551,1008100.0],["2022-10-24",2.5636,2.5636,2.3713,2.4256,706300.0],["2022-10-25",2.4749,2.5439,2.4354,2.5242,697700.0],["2022-10-26",2.4453,2.6523,2.4453,2.6129,618000.0],["2022-10-27",2.6622,2.6622,2.4749,2.5044,407100.0],["2022-10-28",2.4749,2.5133,2.4157,2.4551,279700.0],["2022-10-31",2.4749,2.5439,2.4305,2.4551,392500.0],["2022-11-01",2.4749,2.5054,2.4354,2.4354,412800.0],["2022-11-02",2.465,2.465,2.2234,2.2284,695800.0],["2022-11-03",2.2382,2.327,2.184,2.2382,515100.0],["2022-11-04",2.3171,2.4157,2.3043,2.3861,1092100.0],["2022-11-07",2.465,2.5044,2.4256,2.4551,486000.0],["2022-11-08",2.4847,2.6622,2.4443,2.6524,632000.0],["2022-11-09",2.6524,2.6524,2.4256,2.465,517000.0],["2022-11-10",2.6129,2.6869,2.5439,2.6622,686900.0],["2022-11-11",2.6819,2.6918,2.5735,2.5932,592300.0],["2022-11-14",2.6425,2.8693,2.6228,2.8594,943600.0],["2022-11-15",2.958,2.958,2.5833,2.6228,694600.0],["2022-11-16",2.5636,2.6238,2.534,2.6129,461400.0],["2022-11-17",2.6228,2.6228,2.4946,2.534,321800.0],["2022-11-18",2.5242,2.5725,2.4847,2.5439,275500.0],["2022-11-21",2.5932,2.6129,2.5232,2.5932,427700.0],["2022-11-22",2.6326,2.8397,2.5932,2.82,687700.0],["2022-11-23",2.8101,2.8397,2.7125,2.8298,443800.0],["2022-11-25",2.8298,2.8397,2.6524,2.6622,429100.0],["2022-11-28",2.6721,2.7115,2.5537,2.5833,432900.0],["2022-11-29",2.6129,2.7017,2.534,2.6425,589100.0],["2022-11-30",2.6622,2.7312,2.5735,2.6228,393200.0],["2022-12-01",2.6918,2.8397,2.6671,2.8298,620200.0],["2022-12-02",2.8101,2.8555,2.7214,2.7707,342400.0],["2022-12-05",2.8101,2.8101,2.5291,2.5537,414100.0],["2022-12-06",2.5932,2.6129,2.4946,2.5242,301700.0],["2022-12-07",2.5439,2.603,2.5242,2.5735,214500.0],["2022-12-08",2.6031,2.6326,2.3664,2.5143,600400.0],["2022-12-09",2.534,2.5636,2.4551,2.4946,283100.0],["2022-12-12",2.4946,2.603,2.4847,2.5636,357600.0],["2022-12-13",2.6228,2.6573,2.465,2.4847,459500.0],["2022-12-14",2.4748,2.5243,2.3956,2.455,293600.0],["2022-12-15",2.455,2.455,2.3362,2.3362,400300.0],["2022-12-16",2.3263,2.4402,2.3164,2.3758,953000.0],["2022-12-19",2.3857,2.3887,2.2471,2.2768,337900.0],["2022-12-20",2.2966,2.4451,2.2966,2.4154,413600.0],["2022-12-21",2.4154,2.4154,2.2867,2.2867,427900.0],["2022-12-22",2.2669,2.2838,2.2174,2.257,457100.0],["2022-12-23",2.2372,2.2669,2.1581,2.2273,522800.0],["2022-12-27",2.2471,2.356,2.2273,2.3164,361500.0],["2022-12-28",2.3164,2.3273,2.2174,2.2372,333900.0],["2022-12-29",2.2372,2.3164,2.2075,2.2471,508900.0],["2022-12-30",2.257,2.3065,2.1976,2.3065,472200.0],["2023-01-03",2.3362,2.4748,2.3065,2.4649,624700.0],["2023-01-04",2.6134,2.6332,2.4847,2.6233,511800.0],["2023-01-05",2.5738,2.5738,2.4263,2.4847,319100.0],["2023-01-06",2.5441,2.5936,2.4748,2.5639,373500.0],["2023-01-09",2.6035,2.6134,2.5243,2.5639,309000.0],["2023-01-10",2.5837,2.6035,2.5253,2.5837,231300.0],["2023-01-11",2.5738,2.5837,2.457,2.4748,345000.0],["2023-01-12",2.5342,2.6134,2.4946,2.6134,527700.0],["2023-01-13",2.5936,2.6134,2.5382,2.5837,351800.0],["2023-01-17",2.5837,2.5837,2.4352,2.4748,388600.0],["2023-01-18",2.4946,2.5342,2.4154,2.4154,234900.0],["2023-01-19",2.4451,2.4748,2.3857,2.4154,265400.0],["2023-01-20",2.4352,2.4847,2.3857,2.4748,236800.0],["2023-01-23",2.455,2.5441,2.4352,2.455,405700.0],["2023-01-24",2.4748,2.4946,2.4352,2.4946,241900.0],["2023-01-25",2.4451,2.4847,2.4253,2.4253,324400.0],["2023-01-26",2.455,2.4748,2.3956,2.4451,284800.0],["2023-01-27",2.4451,2.455,2.4055,2.4451,229600.0],["2023-01-30",2.4352,2.4451,2.356,2.356,394700.0],["2023-01-31",2.3362,2.3956,2.3362,2.3956,289700.0],["2023-02-01",2.3758,2.4649,2.3709,2.4055,364600.0],["2023-02-02",2.4253,2.455,2.3461,2.3857,418200.0],["2023-02-03",2.3758,2.4748,2.3659,2.3857,449500.0],["2023-02-06",2.3758,2.4006,2.2768,2.3263,519000.0],["2023-02-07",2.3263,2.3461,2.2867,2.3263,310800.0],["2023-02-08",2.2867,2.3244,2.262,2.2867,354700.0],["2023-02-09",2.2966,2.3085,2.2075,2.2075,431000.0],["2023-02-10",2.1976,2.3065,2.1976,2.3065,558000.0],["2023-02-13",2.3065,2.3164,2.2669,2.3065,572100.0],["2023-02-14",2.2867,2.2867,2.2075,2.2273,324600.0],["2023-02-15",2.2075,2.2273,2.1877,2.2273,258900.0],["2023-02-16",2.2273,2.2867,2.2075,2.2273,272400.0],["2023-02-17",2.2372,2.2372,2.1779,2.2174,289500.0],["2023-02-21",2.2273,2.2273,2.1284,2.1284,327200.0],["2023-02-22",2.1383,2.1581,2.1086,2.1086,412600.0],["2023-02-23",2.1185,2.1581,2.0987,2.1482,338000.0],["2023-02-24",2.1284,2.1383,2.0987,2.1185,261900.0],["2023-02-27",2.1383,2.1927,2.1185,2.1185,447900.0],["2023-02-28",2.1185,2.1482,2.1086,2.1284,284700.0],["2023-03-01",2.1284,2.163,2.1284,2.1284,462500.0],["2023-03-02",2.1284,2.2174,2.1284,2.2174,417800.0],["2023-03-03",2.2174,2.2283,2.1482,2.1482,321700.0],["2023-03-06",2.1482,2.1482,2.0987,2.0987,278600.0],["2023-03-07",2.0987,2.1086,2.0096,2.0393,838200.0],["2023-03-08",2.0492,2.0789,1.9997,2.0294,458400.0],["2023-03-09",2.0393,2.0789,1.9799,1.9898,643400.0],["2023-03-10",2.0096,2.0987,2.0096,2.0294,542500.0],["2023-03-13",2.0492,2.1482,2.0492,2.1383,561700.0],["2023-03-14",2.1284,2.1284,2.0591,2.1185,347500.0],["2023-03-15",2.0888,2.0937,2.0096,2.0492,386800.0],["2023-03-16",2.0294,2.0393,1.97,1.9997,666400.0],["2023-03-17",2.0294,2.1976,1.9947,2.0987,1722100.0],["2023-03-20",2.1482,2.1779,2.1095,2.1779,730400.0],["2023-03-21",2.1779,2.1877,2.0096,2.069,627700.0],["2023-03-22",2.0789,2.1581,2.0739,2.0888,378600.0],["2023-03-23",2.1383,2.1779,2.1194,2.1383,369900.0],["2023-03-24",2.168,2.168,2.0937,2.1482,328000.0],["2023-03-27",2.1284,2.1976,2.0888,2.1976,311000.0],["2023-03-28",2.1284,2.1581,2.0393,2.1581,676000.0],["2023-03-29",2.1581,2.1581,2.0789,2.0987,430300.0],["2023-03-30",2.1384,2.2081,2.1235,2.2081,667000.0],["2023-03-31",2.218,2.226,2.1384,2.1484,567400.0],["2023-04-03",2.1484,2.1981,2.1086,2.1683,1268900.0],["2023-04-04",2.1683,2.2081,2.1434,2.1683,1041700.0],["2023-04-05",2.1981,2.1981,2.1086,2.1583,683900.0],["2023-04-06",2.1583,2.2777,2.1384,2.2578,891800.0],["2023-04-10",2.2677,2.3672,2.217,2.3672,1079900.0],["2023-04-11",2.3871,2.397,2.2976,2.3075,531900.0],["2023-04-12",2.2976,2.3871,2.2777,2.2777,470500.0],["2023-04-13",2.3772,2.4667,2.3573,2.4169,939000.0],["2023-04-14",2.4269,2.4468,2.3374,2.3772,498600.0],["2023-04-17",2.407,2.4159,2.2976,2.3075,510600.0],["2023-04-18",2.3075,2.3374,2.2827,2.3175,417600.0],["2023-04-19",2.2777,2.2876,2.2081,2.2081,413700.0],["2023-04-20",2.228,2.2926,2.218,2.2578,370800.0],["2023-04-21",2.2379,2.2677,2.1583,2.1782,387400.0],["2023-04-24",2.1782,2.1981,2.1384,2.1484,397500.0],["2023-04-25",2.1484,2.1882,2.1335,2.1882,284500.0],["2023-04-26",2.1882,2.1981,2.1335,2.1583,325600.0],["2023-04-27",2.1683,2.1683,2.0887,2.1185,495600.0],["2023-04-28",2.1086,2.1335,2.0987,2.0987,196700.0],["2023-05-01",2.1384,2.1882,2.0887,2.0887,433900.0],["2023-05-02",2.0688,2.1683,2.0688,2.1484,480300.0],["2023-05-03",2.1484,2.218,2.1434,2.1882,307000.0],["2023-05-04",2.1981,2.3573,2.1981,2.3075,811000.0],["2023-05-05",2.3075,2.3175,2.228,2.3175,443000.0],["2023-05-08",2.3274,2.3274,2.2478,2.2578,226200.0],["2023-05-09",2.2578,2.2876,2.228,2.2777,404500.0],["2023-05-10",2.2777,2.2817,2.1484,2.1882,517800.0],["2023-05-11",2.1882,2.1981,2.1086,2.1285,453200.0],["2023-05-12",2.1484,2.1484,2.0887,2.1086,377700.0],["2023-05-15",2.1384,2.1981,2.1185,2.1484,332400.0],["2023-05-16",2.1583,2.1683,2.0688,2.0788,384800.0],["2023-05-17",2.0788,2.0788,2.029,2.0788,479100.0],["2023-05-18",2.0688,2.0788,2.0191,2.0788,603300.0],["2023-05-19",2.0688,2.0788,2.039,2.0688,477300.0],["2023-05-22",2.0489,2.0788,2.039,2.0688,158900.0],["2023-05-23",2.0688,2.0688,1.9892,2.029,2055800.0],["2023-05-24",2.0788,2.0788,1.9694,1.9694,815100.0],["2023-05-25",1.9694,1.9892,1.9097,1.9196,609800.0],["2023-05-26",1.9495,1.9992,1.9097,1.9097,502700.0],["2023-05-30",1.9594,1.9594,1.8898,1.8898,563700.0],["2023-05-31",1.9196,1.9594,1.8898,1.9196,471200.0],["2023-06-01",1.9296,2.0191,1.9206,2.0091,385200.0],["2023-06-02",2.0191,2.0191,1.9196,1.9594,617900.0],["2023-06-05",1.9793,1.9793,1.9296,1.9495,312300.0],["2023-06-06",1.9495,1.9505,1.9097,1.9395,390200.0],["2023-06-07",1.9495,2.029,1.9296,1.9594,609100.0],["2023-06-08",2.029,2.029,1.9892,1.9892,478900.0],["2023-06-09",1.9892,2.0062,1.9495,1.9793,455100.0],["2023-06-12",1.9793,1.9793,1.8898,1.9395,513500.0],["2023-06-13",1.9495,1.9644,1.9196,1.9296,781600.0],["2023-06-14",1.9594,1.9694,1.8997,1.8997,403300.0],["2023-06-15",1.8997,1.8997,1.85,1.85,983400.0],["2023-06-16",1.88,1.89,1.81,1.81,1231200.0],["2023-06-20",1.8,1.81,1.74,1.74,611000.0],["2023-06-21",1.75,1.76,1.7,1.75,530000.0],["2023-06-22",1.72,1.775,1.71,1.75,426500.0],["2023-06-23",1.75,1.79,1.73,1.74,300800.0],["2023-06-26",1.78,1.815,1.75,1.78,417700.0],["2023-06-27",1.8,1.8,1.73,1.76,340800.0],["2023-06-28",1.75,1.77,1.71,1.74,381900.0],["2023-06-29",1.78,1.78,1.72,1.75,265700.0],["2023-06-30",1.76,1.79,1.71,1.77,432400.0],["2023-07-03",1.78,1.83,1.77,1.82,243700.0],["2023-07-05",1.81,1.825,1.76,1.79,331500.0],["2023-07-06",1.77,1.77,1.7,1.72,355800.0],["2023-07-07",1.74,1.82,1.73,1.76,504300.0],["2023-07-10",1.78,1.81,1.75,1.81,319900.0],["2023-07-11",1.8,1.82,1.77,1.79,348200.0],["2023-07-12",1.8,1.88,1.8,1.84,402000.0],["2023-07-13",1.87,1.879,1.82,1.87,342300.0],["2023-07-14",1.87,1.9,1.85,1.85,333700.0],["2023-07-17",1.86,1.88,1.831,1.85,289500.0],["2023-07-18",1.88,1.9,1.825,1.89,398700.0],["2023-07-19",1.87,1.88,1.84,1.86,236200.0],["2023-07-20",1.88,1.88,1.8,1.84,411100.0],["2023-07-21",1.86,1.86,1.79,1.84,250500.0],["2023-07-24",1.85,1.85,1.805,1.82,249400.0],["2023-07-25",1.83,1.85,1.815,1.85,307000.0],["2023-07-26",1.87,1.87,1.81,1.84,194200.0],["2023-07-27",1.82,1.82,1.73,1.75,468300.0],["2023-07-28",1.75,1.78,1.74,1.76,284900.0],["2023-07-31",1.75,1.785,1.74,1.77,321200.0],["2023-08-01",1.74,1.74,1.7,1.74,369400.0],["2023-08-02",1.73,1.74,1.65,1.68,444200.0],["2023-08-03",1.68,1.689,1.65,1.66,257300.0],["2023-08-04",1.67,1.7,1.665,1.68,232400.0],["2023-08-07",1.7,1.73,1.64,1.65,258500.0],["2023-08-08",1.66,1.7,1.605,1.7,324200.0],["2023-08-09",1.69,1.69,1.65,1.66,176900.0],["2023-08-10",1.66,1.68,1.63,1.63,238300.0],["2023-08-11",1.64,1.66,1.612,1.66,268000.0],["2023-08-14",1.64,1.66,1.61,1.62,217300.0],["2023-08-15",1.62,1.63,1.55,1.56,610100.0],["2023-08-16",1.55,1.57,1.52,1.53,390900.0],["2023-08-17",1.54,1.54,1.49,1.52,481200.0],["2023-08-18",1.52,1.52,1.483,1.52,450600.0],["2023-08-21",1.51,1.51,1.47,1.5,349500.0],["2023-08-22",1.42,1.52,1.42,1.5,458100.0],["2023-08-23",1.49,1.59,1.49,1.5,762600.0],["2023-08-24",1.52,1.57,1.48,1.54,358300.0],["2023-08-25",1.55,1.56,1.49,1.49,203300.0],["2023-08-28",1.5,1.525,1.49,1.5,449600.0],["2023-08-29",1.49,1.54,1.49,1.52,390400.0],["2023-08-30",1.52,1.56,1.5,1.5,297300.0],["2023-08-31",1.49,1.52,1.45,1.46,420400.0],["2023-09-01",1.49,1.49,1.43,1.44,427800.0],["2023-09-05",1.45,1.45,1.4,1.42,487400.0],["2023-09-06",1.41,1.43,1.39,1.4,387900.0],["2023-09-07",1.41,1.41,1.36,1.4,442400.0],["2023-09-08",1.4,1.4,1.36,1.37,523700.0],["2023-09-11",1.37,1.4,1.355,1.37,618400.0],["2023-09-12",1.37,1.38,1.33,1.35,655300.0],["2023-09-13",1.35,1.355,1.31,1.32,549600.0],["2023-09-14",1.34,1.4,1.315,1.37,813100.0],["2023-09-15",1.4,1.4,1.36,1.37,721300.0],["2023-09-18",1.36,1.37,1.35,1.37,552900.0],["2023-09-19",1.36,1.36,1.33,1.34,330100.0],["2023-09-20",1.34,1.4,1.34,1.4,604400.0],["2023-09-21",1.37,1.39,1.31,1.33,788100.0],["2023-09-22",1.33,1.35,1.28,1.29,854800.0],["2023-09-25",1.3,1.35,1.275,1.35,569100.0],["2023-09-26",1.33,1.35,1.3,1.31,461500.0],["2023-09-27",1.31,1.31,1.28,1.3,378300.0],["2023-09-28",1.3,1.31,1.27,1.3,428600.0],["2023-09-29",1.31,1.32,1.28,1.28,236700.0],["2023-10-02",1.29,1.29,1.22,1.25,613100.0],["2023-10-03",1.25,1.26,1.23,1.26,264200.0],["2023-10-04",1.25,1.26,1.18,1.22,694800.0],["2023-10-05",1.21,1.25,1.21,1.25,259500.0],["2023-10-06",1.25,1.29,1.23,1.28,342200.0],["2023-10-09",1.27,1.28,1.26,1.26,163900.0],["2023-10-10",1.29,1.29,1.22,1.24,473800.0],["2023-10-11",1.24,1.25,1.22,1.24,281900.0],["2023-10-12",1.29,1.3,1.27,1.29,284200.0],["2023-10-13",1.35,1.375,1.33,1.33,572400.0],["2023-10-16",1.35,1.36,1.33,1.35,502400.0],["2023-10-17",1.35,1.38,1.34,1.37,188300.0],["2023-10-18",1.39,1.405,1.34,1.37,475300.0],["2023-10-19",1.37,1.37,1.32,1.36,285600.0],["2023-10-20",1.34,1.38,1.32,1.32,274800.0],["2023-10-23",1.31,1.37,1.31,1.36,454500.0],["2023-10-24",1.37,1.37,1.32,1.34,164900.0],["2023-10-25",1.32,1.34,1.3,1.32,259800.0],["2023-10-26",1.32,1.32,1.29,1.3,272200.0],["2023-10-27",1.29,1.31,1.28,1.3,250000.0],["2023-10-30",1.32,1.33,1.28,1.3,328200.0],["2023-10-31",1.31,1.31,1.27,1.28,177400.0],["2023-11-01",1.3,1.3,1.26,1.26,174700.0],["2023-11-02",1.27,1.28,1.25,1.25,341500.0],["2023-11-03",1.25,1.38,1.25,1.38,346300.0],["2023-11-06",1.38,1.42,1.38,1.42,261400.0],["2023-11-07",1.41,1.42,1.36,1.37,202700.0],["2023-11-08",1.4,1.4,1.32,1.34,165200.0],["2023-11-09",1.34,1.34,1.31,1.32,240600.0],["2023-11-10",1.31,1.31,1.26,1.3,355400.0],["2023-11-13",1.31,1.32,1.26,1.28,230000.0],["2023-11-14",1.32,1.32,1.27,1.28,353000.0],["2023-11-15",1.4,1.4,1.3,1.35,928000.0],["2023-11-16",1.32,1.47,1.32,1.45,636500.0],["2023-11-17",1.48,1.48,1.39,1.41,340300.0],["2023-11-20",1.4,1.43,1.37,1.42,252500.0],["2023-11-21",1.41,1.51,1.41,1.5,467600.0],["2023-11-22",1.55,1.58,1.43,1.45,656200.0],["2023-11-24",1.46,1.52,1.435,1.47,458000.0],["2023-11-27",1.5,1.6,1.49,1.55,751900.0],["2023-11-28",1.57,1.59,1.53,1.58,674800.0],["2023-11-29",1.59,1.59,1.56,1.58,454000.0],["2023-11-30",1.58,1.59,1.53,1.55,385700.0],["2023-12-01",1.56,1.6,1.54,1.6,613300.0],["2023-12-04",1.59,1.6,1.52,1.56,538900.0],["2023-12-05",1.55,1.56,1.5,1.52,321000.0],["2023-12-06",1.54,1.56,1.5,1.51,302300.0],["2023-12-07",1.52,1.53,1.5,1.5,357200.0],["2023-12-08",1.5,1.5,1.42,1.49,581900.0],["2023-12-11",1.48,1.48,1.43,1.48,507300.0],["2023-12-12",1.49,1.49,1.38,1.4,484500.0],["2023-12-13",1.4,1.49,1.38,1.49,437800.0],["2023-12-14",1.52,1.54,1.49,1.53,658500.0],["2023-12-15",1.52,1.53,1.44,1.48,1018100.0],["2023-12-18",1.48,1.48,1.4,1.41,381900.0],["2023-12-19",1.41,1.55,1.41,1.53,640600.0],["2023-12-20",1.54,1.54,1.47,1.5,734400.0],["2023-12-21",1.51,1.53,1.491,1.51,500300.0],["2023-12-22",1.54,1.55,1.52,1.53,724900.0],["2023-12-26",1.52,1.54,1.51,1.52,254200.0],["2023-12-27",1.51,1.55,1.51,1.53,460600.0],["2023-12-28",1.52,1.54,1.48,1.49,241000.0],["2023-12-29",1.48,1.49,1.44,1.47,522900.0],["2024-01-02",1.46,1.47,1.42,1.45,384500.0],["2024-01-03",1.44,1.45,1.41,1.42,307200.0],["2024-01-04",1.42,1.43,1.4,1.4,382000.0],["2024-01-05",1.39,1.438,1.36,1.37,488800.0],["2024-01-08",1.35,1.38,1.35,1.37,383500.0],["2024-01-09",1.38,1.39,1.35,1.39,330500.0],["2024-01-10",1.38,1.43,1.38,1.4,458600.0],["2024-01-11",1.41,1.41,1.39,1.41,257000.0],["2024-01-12",1.4,1.44,1.4,1.42,235500.0],["2024-01-16",1.4,1.41,1.38,1.39,371400.0],["2024-01-17",1.38,1.38,1.34,1.37,413800.0],["2024-01-18",1.37,1.37,1.35,1.36,153300.0],["2024-01-19",1.36,1.36,1.33,1.35,381100.0],["2024-01-22",1.36,1.41,1.35,1.41,534300.0],["2024-01-23",1.41,1.43,1.371,1.4,352700.0],["2024-01-24",1.41,1.42,1.35,1.35,323000.0],["2024-01-25",1.35,1.37,1.33,1.35,255300.0],["2024-01-26",1.34,1.36,1.34,1.35,98700.0],["2024-01-29",1.35,1.37,1.34,1.34,201200.0],["2024-01-30",1.34,1.36,1.32,1.33,517200.0],["2024-01-31",1.33,1.39,1.32,1.33,467600.0],["2024-02-01",1.35,1.39,1.34,1.37,417900.0],["2024-02-02",1.36,1.38,1.33,1.36,241300.0],["2024-02-05",1.34,1.37,1.31,1.32,539500.0],["2024-02-06",1.32,1.35,1.31,1.35,314900.0],["2024-02-07",1.36,1.39,1.33,1.35,627600.0],["2024-02-08",1.35,1.351,1.3,1.34,456000.0],["2024-02-09",1.34,1.34,1.31,1.32,171900.0],["2024-02-12",1.49,1.52,1.41,1.49,2908700.0],["2024-02-13",1.49,1.5,1.38,1.39,1174700.0],["2024-02-14",1.41,1.52,1.4,1.51,938000.0],["2024-02-15",1.55,1.65,1.55,1.64,936400.0],["2024-02-16",1.62,1.74,1.59,1.72,1375600.0],["2024-02-20",1.74,1.825,1.73,1.8,1209500.0],["2024-02-21",1.81,1.81,1.65,1.67,1066400.0],["2024-02-22",1.68,1.68,1.6,1.64,531100.0],["2024-02-23",1.64,1.76,1.604,1.72,929800.0],["2024-02-26",1.73,1.835,1.7,1.78,672800.0],["2024-02-27",1.77,1.79,1.68,1.7,401000.0],["2024-02-28",1.69,1.7,1.61,1.67,579900.0],["2024-02-29",1.69,1.73,1.62,1.66,425200.0],["2024-03-01",1.67,1.77,1.64,1.75,611800.0],["2024-03-04",1.77,1.85,1.74,1.84,862600.0],["2024-03-05",1.85,1.88,1.81,1.84,563900.0],["2024-03-06",1.87,1.925,1.845,1.85,662000.0],["2024-03-07",1.88,1.89,1.79,1.85,844700.0],["2024-03-08",1.86,1.935,1.84,1.89,633700.0],["2024-03-11",1.92,2.09,1.914,2.09,1343300.0],["2024-03-12",2.07,2.08,1.97,1.98,924900.0],["2024-03-13",2.01,2.12,2.0,2.04,927700.0],["2024-03-14",2.02,2.07,1.948,1.97,482700.0],["2024-03-15",1.96,2.01,1.95,2.0,511300.0],["2024-03-18",2.0,2.0,1.89,1.94,494900.0],["2024-03-19",1.93,1.93,1.83,1.84,592500.0],["2024-03-20",1.84,1.94,1.83,1.91,967500.0],["2024-03-21",1.96,2.0,1.89,1.95,496800.0],["2024-03-22",1.95,1.96,1.89,1.9,216000.0],["2024-03-25",1.91,1.98,1.89,1.91,495900.0],["2024-03-26",1.95,1.96,1.89,1.92,410800.0],["2024-03-27",1.92,2.01,1.9,1.99,685600.0],["2024-03-28",1.81,1.95,1.77,1.88,1184300.0],["2024-04-01",1.91,1.975,1.875,1.89,592800.0],["2024-04-02",1.9,1.97,1.89,1.93,534900.0],["2024-04-03",1.94,2.09,1.94,2.09,888400.0],["2024-04-04",2.08,2.08,1.96,1.99,845100.0],["2024-04-05",2.0,2.08,1.96,2.05,721600.0],["2024-04-08",2.06,2.09,1.965,2.01,650800.0],["2024-04-09",2.03,2.08,1.98,1.99,571800.0],["2024-04-10",1.96,2.0,1.91,1.97,396100.0],["2024-04-11",1.95,2.08,1.93,2.03,1059800.0],["2024-04-12",2.1,2.12,1.96,2.02,1082400.0],["2024-04-15",2.02,2.02,1.91,1.95,574500.0],["2024-04-16",1.95,1.97,1.88,1.93,452200.0],["2024-04-17",1.93,1.975,1.86,1.93,558100.0],["2024-04-18",1.91,1.96,1.89,1.92,364600.0],["2024-04-19",1.9,1.98,1.89,1.95,381100.0],["2024-04-22",1.89,1.975,1.88,1.9,432900.0],["2024-04-23",1.88,2.04,1.874,1.99,536700.0],["2024-04-24",1.98,2.04,1.95,2.0,440500.0],["2024-04-25",1.99,2.12,1.97,2.1,594100.0],["2024-04-26",2.12,2.17,2.05,2.15,552400.0],["2024-04-29",2.15,2.21,2.1,2.14,440300.0],["2024-04-30",2.1,2.1,2.03,2.03,422600.0],["2024-05-01",2.06,2.105,2.01,2.02,520300.0],["2024-05-02",2.02,2.05,1.96,1.98,544800.0],["2024-05-03",2.0,2.03,1.89,1.9,884800.0],["2024-05-06",1.91,1.955,1.88,1.92,1369600.0],["2024-05-07",1.92,1.93,1.82,1.84,655600.0],["2024-05-08",1.8,1.875,1.79,1.79,773100.0],["2024-05-09",1.82,1.9,1.8,1.85,1052400.0],["2024-05-10",1.87,1.89,1.76,1.81,1047000.0],["2024-05-13",1.8,1.81,1.76,1.79,623400.0],["2024-05-14",1.81,1.84,1.75,1.78,975300.0],["2024-05-15",1.8,1.89,1.78,1.86,627400.0],["2024-05-16",1.84,1.885,1.82,1.83,413500.0],["2024-05-17",1.87,1.99,1.86,1.99,771800.0],["2024-05-20",2.0,2.08,1.965,2.07,658200.0],["2024-05-21",2.05,2.05,1.94,1.98,685500.0],["2024-05-22",1.98,1.98,1.9,1.93,618000.0],["2024-05-23",1.93,1.97,1.86,1.9,534600.0],["2024-05-24",1.91,1.93,1.9,1.92,391700.0],["2024-05-28",1.67,1.74,1.53,1.59,8782900.0],["2024-05-29",1.63,1.635,1.46,1.51,4203300.0],["2024-05-30",1.51,1.56,1.45,1.48,2091400.0],["2024-05-31",1.5,1.63,1.49,1.63,4730400.0],["2024-06-03",1.7,1.71,1.55,1.56,2477300.0],["2024-06-04",1.56,1.58,1.5,1.55,1253200.0],["2024-06-05",1.57,1.58,1.51,1.57,878300.0],["2024-06-06",1.56,1.62,1.56,1.6,945300.0],["2024-06-07",1.54,1.57,1.475,1.5,1059800.0],["2024-06-10",1.5,1.54,1.5,1.53,966200.0],["2024-06-11",1.53,1.55,1.43,1.45,1703000.0],["2024-06-12",1.51,1.54,1.45,1.48,655500.0],["2024-06-13",1.48,1.52,1.45,1.46,662000.0],["2024-06-14",1.48,1.5,1.45,1.45,763500.0],["2024-06-17",1.46,1.48,1.39,1.43,1824300.0],["2024-06-18",1.41,1.48,1.39,1.39,2070200.0],["2024-06-20",1.4,1.47,1.4,1.45,1831400.0],["2024-06-21",1.47,1.48,1.42,1.42,2324400.0],["2024-06-24",1.43,1.455,1.37,1.38,1786900.0],["2024-06-25",1.4,1.4,1.37,1.39,869300.0],["2024-06-26",1.4,1.415,1.36,1.36,1042700.0],["2024-06-27",1.4,1.42,1.37,1.38,726300.0],["2024-06-28",1.4,1.42,1.39,1.41,446000.0],["2024-07-01",1.43,1.43,1.38,1.39,409500.0],["2024-07-02",1.4,1.42,1.37,1.41,477200.0],["2024-07-03",1.43,1.46,1.425,1.44,767000.0],["2024-07-05",1.48,1.54,1.475,1.5,1796100.0],["2024-07-08",1.51,1.51,1.451,1.47,635900.0],["2024-07-09",1.48,1.485,1.4,1.42,712400.0],["2024-07-10",1.43,1.48,1.43,1.48,905700.0],["2024-07-11",1.51,1.54,1.49,1.54,1059700.0],["2024-07-12",1.55,1.56,1.48,1.52,1331700.0],["2024-07-15",1.54,1.55,1.48,1.5,1266800.0],["2024-07-16",1.52,1.58,1.5,1.57,1982700.0],["2024-07-17",1.53,1.56,1.44,1.48,2030000.0],["2024-07-18",1.48,1.49,1.41,1.43,733100.0],["2024-07-19",1.42,1.455,1.4,1.43,376700.0],["2024-07-22",1.45,1.45,1.4,1.44,672200.0],["2024-07-23",1.42,1.45,1.4,1.41,638300.0],["2024-07-24",1.41,1.45,1.36,1.38,729000.0],["2024-07-25",1.37,1.41,1.33,1.37,878300.0],["2024-07-26",1.39,1.4,1.36,1.37,591400.0],["2024-07-29",1.38,1.42,1.33,1.37,846100.0],["2024-07-30",1.39,1.39,1.34,1.38,546100.0],["2024-07-31",1.39,1.455,1.37,1.44,979100.0],["2024-08-01",1.44,1.44,1.36,1.39,479300.0],["2024-08-02",1.39,1.39,1.3,1.32,1070400.0],["2024-08-05",1.26,1.28,1.18,1.23,2115300.0],["2024-08-06",1.24,1.29,1.22,1.26,788900.0],["2024-08-07",1.27,1.27,1.21,1.22,1100200.0],["2024-08-08",1.24,1.26,1.229,1.24,661100.0],["2024-08-09",1.26,1.26,1.23,1.25,562700.0],["2024-08-12",1.25,1.33,1.25,1.31,1300600.0],["2024-08-13",1.32,1.375,1.3,1.32,1139600.0],["2024-08-14",1.31,1.32,1.25,1.28,815800.0],["2024-08-15",1.27,1.33,1.27,1.33,572900.0],["2024-08-16",1.36,1.36,1.31,1.35,756200.0],["2024-08-19",1.34,1.4,1.335,1.39,650800.0],["2024-08-20",1.4,1.42,1.36,1.38,801200.0],["2024-08-21",1.39,1.39,1.36,1.38,717800.0],["2024-08-22",1.36,1.37,1.35,1.37,320000.0],["2024-08-23",1.39,1.39,1.35,1.38,814300.0],["2024-08-26",1.38,1.39,1.35,1.37,1134100.0],["2024-08-27",1.35,1.36,1.3,1.36,1034500.0],["2024-08-28",1.34,1.35,1.31,1.33,681200.0],["2024-08-29",1.33,1.35,1.3,1.33,1671300.0],["2024-08-30",1.31,1.33,1.29,1.31,811000.0],["2024-09-03",1.25,1.289,1.25,1.27,852700.0],["2024-09-04",1.27,1.28,1.23,1.25,681200.0],["2024-09-05",1.27,1.28,1.24,1.25,382000.0],["2024-09-06",1.26,1.26,1.19,1.21,980000.0],["2024-09-09",1.22,1.24,1.2,1.21,676100.0],["2024-09-10",1.23,1.23,1.17,1.2,1006600.0],["2024-09-11",1.21,1.21,1.19,1.2,632300.0],["2024-09-12",1.21,1.27,1.21,1.24,2103100.0],["2024-09-13",1.28,1.409,1.26,1.39,4054500.0],["2024-09-16",1.39,1.405,1.29,1.32,3680300.0],["2024-09-17",1.3,1.34,1.3,1.32,501000.0],["2024-09-18",1.33,1.385,1.31,1.32,1160900.0],["2024-09-19",1.36,1.39,1.27,1.31,2192800.0],["2024-09-20",1.34,1.35,1.29,1.33,2156200.0],["2024-09-23",1.35,1.36,1.3,1.32,1271400.0],["2024-09-24",1.34,1.415,1.33,1.38,1870200.0],["2024-09-25",1.41,1.41,1.37,1.39,536800.0],["2024-09-26",1.42,1.45,1.4,1.43,999700.0],["2024-09-27",1.43,1.436,1.36,1.38,651700.0],["2024-09-30",1.38,1.4,1.35,1.36,706000.0],["2024-10-01",1.36,1.365,1.33,1.36,773100.0],["2024-10-02",1.35,1.385,1.35,1.37,527300.0],["2024-10-03",1.36,1.368,1.34,1.35,510500.0],["2024-10-04",1.35,1.4,1.34,1.37,545800.0],["2024-10-07",1.38,1.4,1.37,1.4,682900.0],["2024-10-08",1.38,1.39,1.35,1.36,438200.0],["2024-10-09",1.36,1.371,1.34,1.35,511100.0],["2024-10-10",1.34,1.39,1.33,1.38,626100.0],["2024-10-11",1.39,1.39,1.36,1.38,568300.0],["2024-10-14",1.37,1.43,1.368,1.4,802100.0],["2024-10-15",1.4,1.425,1.37,1.39,555900.0],["2024-10-16",1.39,1.41,1.38,1.41,671000.0],["2024-10-17",1.43,1.43,1.39,1.41,561400.0],["2024-10-18",1.42,1.5,1.41,1.5,1714800.0],["2024-10-21",1.51,1.55,1.475,1.51,2074900.0],["2024-10-22",1.54,1.56,1.51,1.56,1430100.0],["2024-10-23",1.54,1.55,1.47,1.49,762200.0],["2024-10-24",1.55,1.55,1.45,1.5,1132500.0],["2024-10-25",1.48,1.51,1.46,1.46,502800.0],["2024-10-28",1.48,1.505,1.45,1.49,966000.0],["2024-10-29",1.5,1.55,1.49,1.53,1030300.0],["2024-10-30",1.52,1.53,1.48,1.5,415200.0],["2024-10-31",1.47,1.49,1.42,1.47,812300.0],["2024-11-01",1.47,1.48,1.42,1.43,832100.0],["2024-11-04",1.43,1.44,1.4,1.41,498600.0],["2024-11-05",1.4,1.44,1.4,1.44,672000.0],["2024-11-06",1.38,1.38,1.32,1.36,919900.0],["2024-11-07",1.39,1.45,1.385,1.41,689400.0],["2024-11-08",1.41,1.46,1.391,1.42,957200.0],["2024-11-11",1.39,1.395,1.285,1.34,1340000.0],["2024-11-12",1.32,1.345,1.29,1.33,883800.0],["2024-11-13",1.38,1.38,1.3,1.31,999800.0],["2024-11-14",1.3,1.31,1.28,1.3,1044400.0],["2024-11-15",1.3,1.31,1.27,1.27,619300.0],["2024-11-18",1.3,1.35,1.29,1.32,659600.0],["2024-11-19",1.34,1.34,1.29,1.33,725200.0],["2024-11-20",1.32,1.33,1.29,1.3,760400.0],["2024-11-21",1.3,1.32,1.28,1.31,1044000.0],["2024-11-22",1.31,1.34,1.26,1.28,2162800.0],["2024-11-25",1.27,1.275,1.24,1.26,923000.0],["2024-11-26",1.26,1.27,1.25,1.27,448500.0],["2024-11-27",1.29,1.3,1.26,1.28,452000.0],["2024-11-29",1.29,1.3,1.28,1.29,189300.0],["2024-12-02",1.3,1.31,1.235,1.27,1703600.0],["2024-12-03",1.27,1.283,1.25,1.27,838100.0],["2024-12-04",1.26,1.28,1.25,1.27,524800.0],["2024-12-05",1.26,1.27,1.22,1.24,747000.0],["2024-12-06",1.26,1.26,1.21,1.22,1659100.0],["2024-12-09",1.24,1.29,1.24,1.27,1143400.0],["2024-12-10",1.27,1.29,1.27,1.27,723500.0],["2024-12-11",1.27,1.33,1.27,1.32,835900.0],["2024-12-12",1.31,1.31,1.26,1.27,802400.0],["2024-12-13",1.25,1.27,1.22,1.25,875800.0],["2024-12-16",1.25,1.27,1.23,1.24,780400.0],["2024-12-17",1.24,1.25,1.22,1.25,847800.0],["2024-12-18",1.25,1.25,1.17,1.18,1589000.0],["2024-12-19",1.18,1.24,1.18,1.19,1387200.0],["2024-12-20",1.2,1.21,1.18,1.18,1294000.0],["2024-12-23",1.18,1.19,1.16,1.17,1078200.0],["2024-12-24",1.18,1.188,1.17,1.17,353000.0],["2024-12-26",1.18,1.22,1.18,1.22,566900.0],["2024-12-27",1.21,1.22,1.17,1.19,844000.0],["2024-12-30",1.17,1.19,1.16,1.18,1220100.0],["2024-12-31",1.18,1.21,1.18,1.21,778100.0],["2025-01-02",1.22,1.25,1.22,1.24,620000.0],["2025-01-03",1.25,1.25,1.23,1.25,369300.0],["2025-01-06",1.25,1.26,1.21,1.23,893400.0],["2025-01-07",1.23,1.26,1.21,1.21,643600.0],["2025-01-08",1.24,1.26,1.21,1.24,740200.0],["2025-01-10",1.26,1.279,1.22,1.25,808600.0],["2025-01-13",1.23,1.24,1.21,1.21,665200.0],["2025-01-14",1.21,1.23,1.2,1.22,684500.0],["2025-01-15",1.24,1.24,1.205,1.24,502100.0],["2025-01-16",1.24,1.25,1.2,1.2,614200.0],["2025-01-17",1.21,1.23,1.2,1.22,551400.0],["2025-01-21",1.22,1.25,1.22,1.23,529800.0],["2025-01-22",1.23,1.24,1.2,1.21,647900.0],["2025-01-23",1.22,1.22,1.2,1.2,304000.0],["2025-01-24",1.22,1.25,1.22,1.25,612000.0],["2025-01-27",1.21,1.23,1.2,1.21,751900.0],["2025-01-28",1.21,1.23,1.2,1.23,598700.0],["2025-01-29",1.23,1.26,1.23,1.24,572600.0],["2025-01-30",1.26,1.295,1.24,1.28,1180500.0],["2025-01-31",1.31,1.37,1.29,1.32,2107100.0],["2025-02-03",1.34,1.34,1.3,1.33,1104800.0],["2025-02-04",1.35,1.35,1.32,1.35,849800.0],["2025-02-05",1.36,1.525,1.35,1.49,3025700.0],["2025-02-06",1.5,1.507,1.44,1.49,1192200.0],["2025-02-07",1.49,1.5,1.44,1.47,1078800.0],["2025-02-10",1.52,1.53,1.45,1.46,1747600.0],["2025-02-11",1.45,1.456,1.39,1.42,1086600.0],["2025-02-12",1.4,1.48,1.4,1.47,694600.0],["2025-02-13",1.47,1.48,1.44,1.47,881400.0],["2025-02-14",1.47,1.48,1.4,1.4,894700.0],["2025-02-18",1.43,1.493,1.42,1.48,1301300.0],["2025-02-19",1.47,1.48,1.4,1.43,980900.0],["2025-02-20",1.42,1.48,1.42,1.45,569600.0],["2025-02-21",1.46,1.46,1.385,1.41,1361000.0],["2025-02-24",1.41,1.41,1.33,1.39,907200.0],["2025-02-25",1.38,1.38,1.3,1.35,1080600.0],["2025-02-26",1.35,1.4,1.34,1.39,652200.0],["2025-02-27",1.37,1.39,1.33,1.33,394600.0],["2025-02-28",1.33,1.36,1.305,1.36,457900.0],["2025-03-03",1.38,1.4,1.32,1.33,735700.0],["2025-03-04",1.34,1.38,1.31,1.38,752900.0],["2025-03-05",1.38,1.41,1.36,1.4,385000.0],["2025-03-06",1.41,1.42,1.37,1.39,816200.0],["2025-03-07",1.39,1.429,1.36,1.39,423600.0],["2025-03-10",1.4,1.4,1.34,1.38,917800.0],["2025-03-11",1.38,1.43,1.365,1.41,1112700.0],["2025-03-12",1.41,1.49,1.405,1.47,1145100.0],["2025-03-13",1.47,1.51,1.46,1.49,976700.0],["2025-03-14",1.5,1.53,1.49,1.51,1027200.0],["2025-03-17",1.53,1.57,1.52,1.56,996400.0],["2025-03-18",1.6,1.6,1.53,1.54,1112000.0],["2025-03-19",1.56,1.56,1.52,1.53,978700.0],["2025-03-20",1.44,1.448,1.28,1.34,6779900.0],["2025-03-21",1.35,1.395,1.32,1.37,1490400.0],["2025-03-24",1.41,1.45,1.4,1.41,1970800.0],["2025-03-25",1.42,1.48,1.42,1.44,2455800.0],["2025-03-26",1.46,1.479,1.39,1.41,943400.0],["2025-03-27",1.43,1.49,1.415,1.49,1529400.0],["2025-03-28",1.49,1.51,1.44,1.44,1267900.0],["2025-03-31",1.44,1.47,1.38,1.44,2233800.0],["2025-04-01",1.45,1.45,1.415,1.44,1008900.0],["2025-04-02",1.44,1.46,1.4,1.41,1790200.0],["2025-04-03",1.36,1.42,1.35,1.39,1207400.0],["2025-04-04",1.36,1.373,1.28,1.29,2105400.0],["2025-04-07",1.27,1.36,1.23,1.31,2351000.0],["2025-04-08",1.37,1.37,1.305,1.33,1113100.0],["2025-04-09",1.37,1.43,1.35,1.43,1514800.0],["2025-04-10",1.42,1.5,1.411,1.47,1979300.0],["2025-04-11",1.5,1.56,1.49,1.52,2248300.0],["2025-04-14",1.49,1.59,1.48,1.58,1906800.0],["2025-04-15",1.59,1.66,1.56,1.66,2422800.0],["2025-04-16",1.74,1.746,1.64,1.68,2715800.0],["2025-04-17",1.66,1.66,1.61,1.63,1168900.0],["2025-04-21",1.68,1.69,1.615,1.66,1802400.0],["2025-04-22",1.62,1.62,1.48,1.5,3731500.0],["2025-04-23",1.45,1.51,1.445,1.5,1702700.0],["2025-04-24",1.5,1.52,1.46,1.5,980900.0],["2025-04-25",1.48,1.49,1.46,1.47,1113000.0],["2025-04-28",1.45,1.51,1.43,1.51,1341400.0],["2025-04-29",1.51,1.52,1.48,1.49,805400.0],["2025-04-30",1.48,1.5,1.46,1.5,991800.0],["2025-05-01",1.48,1.48,1.44,1.45,1072400.0],["2025-05-02",1.47,1.49,1.44,1.46,1167600.0],["2025-05-05",1.49,1.52,1.48,1.5,2485300.0],["2025-05-06",1.52,1.6,1.51,1.57,2090700.0],["2025-05-07",1.56,1.58,1.53,1.55,1224600.0],["2025-05-08",1.51,1.56,1.51,1.55,1101100.0],["2025-05-09",1.57,1.62,1.543,1.62,1089800.0],["2025-05-12",1.59,1.62,1.51,1.53,2125400.0],["2025-05-13",1.53,1.55,1.51,1.54,869200.0],["2025-05-14",1.53,1.53,1.47,1.48,1173500.0],["2025-05-15",1.48,1.505,1.45,1.5,1190800.0],["2025-05-16",1.47,1.5,1.46,1.5,1322300.0],["2025-05-19",1.55,1.62,1.51,1.61,1990500.0],["2025-05-20",1.62,1.71,1.59,1.71,2007200.0],["2025-05-21",1.71,1.81,1.705,1.78,2892500.0],["2025-05-22",1.79,1.795,1.72,1.79,1680400.0],["2025-05-23",1.84,1.85,1.78,1.84,2348800.0],["2025-05-27",1.82,1.89,1.785,1.83,2922200.0],["2025-05-28",1.83,1.9,1.81,1.89,1606400.0],["2025-05-29",1.9,1.91,1.861,1.88,1725600.0],["2025-05-30",1.86,1.86,1.81,1.85,1405400.0],["2025-06-02",1.89,1.96,1.88,1.91,2553200.0],["2025-06-03",1.91,1.915,1.86,1.89,1565800.0],["2025-06-04",1.9,1.96,1.85,1.94,1720400.0],["2025-06-05",1.97,2.095,1.97,2.02,4023100.0],["2025-06-06",2.02,2.06,2.0,2.03,2501000.0],["2025-06-09",2.04,2.06,1.96,2.04,2846600.0],["2025-06-10",2.03,2.03,1.96,1.97,1828500.0],["2025-06-11",2.02,2.23,2.0,2.16,4376700.0],["2025-06-12",2.19,2.28,2.184,2.28,2585300.0],["2025-06-13",2.32,2.35,2.26,2.29,2577700.0],["2025-06-16",2.21,2.25,2.02,2.25,3322400.0],["2025-06-17",2.21,2.25,2.12,2.22,2051700.0],["2025-06-18",2.23,2.255,2.17,2.21,1131500.0],["2025-06-20",2.18,2.3,2.16,2.3,2564700.0],["2025-06-23",2.36,2.49,2.33,2.36,3762200.0],["2025-06-24",2.27,2.31,2.2,2.26,2892600.0],["2025-06-25",2.24,2.34,2.24,2.28,1269500.0],["2025-06-26",2.3,2.31,2.25,2.28,2015900.0],["2025-06-27",2.24,2.24,2.13,2.2,2781700.0],["2025-06-30",2.17,2.25,2.14,2.21,1694800.0],["2025-07-01",2.26,2.33,2.23,2.27,1416200.0],["2025-07-02",2.26,2.299,2.24,2.26,1215800.0],["2025-07-03",2.25,2.3,2.25,2.3,535700.0],["2025-07-07",2.28,2.4,2.23,2.38,1915400.0],["2025-07-08",2.4,2.4,2.251,2.29,1617700.0],["2025-07-09",2.29,2.405,2.27,2.38,1242700.0],["2025-07-10",2.38,2.39,2.32,2.37,843200.0],["2025-07-11",2.37,2.47,2.36,2.43,1881500.0],["2025-07-14",2.44,2.52,2.44,2.47,1366800.0],["2025-07-15",2.47,2.48,2.39,2.44,1267700.0],["2025-07-16",2.46,2.48,2.4,2.44,1406600.0],["2025-07-17",2.43,2.437,2.37,2.42,1128900.0],["2025-07-18",2.45,2.47,2.37,2.37,717000.0],["2025-07-21",2.43,2.5,2.405,2.44,1136100.0],["2025-07-22",2.46,2.538,2.421,2.53,2219400.0],["2025-07-23",2.5,2.58,2.5,2.55,1387500.0],["2025-07-24",2.51,2.54,2.481,2.51,1099900.0],["2025-07-25",2.5,2.72,2.5,2.72,2548200.0],["2025-07-28",2.73,2.753,2.615,2.62,1971000.0],["2025-07-29",2.62,2.72,2.615,2.7,1662600.0],["2025-07-30",2.65,2.68,2.52,2.53,1875400.0],["2025-07-31",2.56,2.61,2.54,2.57,1729300.0],["2025-08-01",2.65,2.72,2.62,2.68,2251200.0],["2025-08-04",2.75,2.88,2.7,2.82,2858500.0],["2025-08-05",2.81,2.95,2.78,2.87,2801400.0],["2025-08-06",2.95,3.111,2.86,3.03,4401400.0],["2025-08-07",3.09,3.26,3.03,3.08,3281200.0],["2025-08-08",3.1,3.23,3.07,3.23,2736700.0],["2025-08-11",3.2,3.205,3.03,3.1,2917900.0],["2025-08-12",3.13,3.14,2.78,3.0,4323800.0],["2025-08-13",3.06,3.12,3.0,3.06,1840600.0],["2025-08-14",3.07,3.15,3.04,3.07,1505400.0],["2025-08-15",3.05,3.1,3.02,3.03,1042600.0],["2025-08-18",3.03,3.08,2.93,3.06,2219700.0],["2025-08-19",3.08,3.088,2.89,2.9,1709400.0],["2025-08-20",2.9,2.98,2.9,2.96,1555400.0],["2025-08-21",3.0,3.17,2.98,3.16,2489400.0],["2025-08-22",3.13,3.18,3.05,3.17,1620800.0],["2025-08-25",3.17,3.275,3.16,3.19,1684700.0],["2025-08-26",3.2,3.37,3.2,3.37,2633500.0],["2025-08-27",3.36,3.36,3.25,3.29,1903500.0],["2025-08-28",3.28,3.35,3.26,3.28,1003000.0],["2025-08-29",3.32,3.65,3.31,3.62,4982100.0],["2025-09-02",3.96,3.99,3.76,3.82,5859100.0],["2025-09-03",3.97,3.98,3.73,3.77,4031200.0],["2025-09-04",3.65,3.74,3.47,3.6,2901500.0],["2025-09-05",3.7,3.86,3.61,3.84,3290700.0],["2025-09-08",3.97,4.04,3.83,3.83,2912100.0],["2025-09-09",3.84,3.87,3.69,3.76,2526000.0],["2025-09-10",3.79,3.83,3.58,3.6,3848200.0],["2025-09-11",3.58,3.75,3.55,3.72,2151300.0],["2025-09-12",3.75,3.865,3.73,3.81,2362200.0],["2025-09-15",3.81,3.85,3.73,3.75,2059900.0],["2025-09-16",3.76,3.82,3.655,3.7,2717200.0],["2025-09-17",3.65,3.74,3.61,3.64,1346900.0],["2025-09-18",3.61,3.653,3.51,3.62,1889100.0],["2025-09-19",3.59,3.7,3.565,3.67,3639500.0],["2025-09-22",3.72,3.9,3.7,3.78,2865500.0],["2025-09-23",3.88,3.92,3.78,3.8,1886700.0],["2025-09-24",3.75,3.8,3.64,3.65,1707600.0],["2025-09-25",3.48,3.75,3.16,3.72,9275500.0],["2025-09-26",3.77,3.98,3.69,3.87,3305900.0],["2025-09-29",3.94,4.04,3.842,3.88,2776100.0],["2025-09-30",3.82,3.9,3.711,3.86,2689000.0],["2025-10-01",3.97,3.996,3.72,3.85,2316100.0],["2025-10-02",3.82,3.93,3.65,3.8,2603600.0],["2025-10-03",3.77,3.93,3.75,3.83,2238200.0],["2025-10-06",3.9,3.93,3.78,3.8,2662600.0],["2025-10-07",3.78,3.87,3.75,3.8,1965700.0],["2025-10-08",3.9,4.13,3.83,4.07,4883100.0],["2025-10-09",4.13,4.15,3.66,3.71,4877200.0],["2025-10-10",3.73,3.82,3.57,3.6,3486500.0],["2025-10-13",3.69,3.77,3.645,3.72,2163100.0],["2025-10-14",3.65,3.74,3.58,3.64,1875500.0],["2025-10-15",3.69,3.94,3.67,3.84,4366200.0],["2025-10-16",3.88,3.94,3.75,3.79,3163100.0],["2025-10-17",3.72,3.72,3.44,3.49,4691200.0],["2025-10-20",3.59,3.79,3.59,3.67,4806600.0],["2025-10-21",3.43,3.63,3.4,3.55,7395200.0],["2025-10-22",3.36,3.58,3.33,3.54,5867000.0],["2025-10-23",3.6,3.7,3.53,3.6,3587400.0],["2025-10-24",3.6,3.73,3.55,3.69,3689900.0],["2025-10-27",3.65,3.705,3.43,3.57,5717500.0],["2025-10-28",3.53,3.67,3.53,3.6,4836100.0],["2025-10-29",3.7,3.71,3.58,3.64,4439100.0],["2025-10-30",3.68,3.78,3.628,3.76,3275300.0],["2025-10-31",3.74,3.81,3.64,3.69,2526300.0],["2025-11-03",3.67,3.75,3.55,3.63,2884600.0],["2025-11-04",3.53,3.54,3.31,3.33,3063200.0],["2025-11-05",3.41,3.46,3.364,3.39,1600400.0],["2025-11-06",3.46,3.5,3.17,3.17,2979300.0],["2025-11-07",3.26,3.3,3.18,3.28,1855200.0],["2025-11-10",3.45,3.47,3.3,3.35,4635200.0],["2025-11-11",3.4,3.56,3.351,3.54,3460700.0],["2025-11-12",3.58,3.69,3.51,3.63,3652500.0],["2025-11-13",3.68,3.79,3.54,3.78,6841200.0],["2025-11-14",3.6,3.8,3.52,3.7,3316200.0],["2025-11-17",3.67,3.71,3.55,3.65,1991600.0],["2025-11-18",3.67,3.78,3.655,3.76,1901800.0],["2025-11-19",3.8,3.97,3.785,3.81,2484700.0],["2025-11-20",3.82,3.925,3.59,3.66,3390700.0],["2025-11-21",3.65,3.695,3.44,3.48,3710300.0],["2025-11-24",3.5,3.73,3.5,3.73,2564200.0],["2025-11-25",3.74,3.85,3.665,3.83,3085900.0],["2025-11-26",3.86,3.99,3.81,3.98,4489200.0],["2025-11-28",4.0,4.44,3.984,4.39,4332200.0],["2025-12-01",4.39,4.469,4.23,4.26,5204700.0],["2025-12-02",4.18,4.23,3.96,4.18,4133000.0],["2025-12-03",4.24,4.276,4.1,4.16,1988300.0],["2025-12-04",4.2,4.44,4.175,4.38,2866400.0],["2025-12-05",4.49,4.49,4.21,4.25,2698100.0],["2025-12-08",4.04,4.18,3.825,3.86,8068700.0],["2025-12-09",3.87,4.08,3.825,4.08,5837800.0],["2025-12-10",4.05,4.1,3.91,4.04,4605500.0],["2025-12-11",4.05,4.16,4.02,4.1,4079200.0],["2025-12-12",4.24,4.249,3.97,4.09,2599000.0],["2025-12-15",4.12,4.14,3.98,4.07,2460500.0],["2025-12-16",4.09,4.155,3.93,4.07,3854600.0],["2025-12-17",4.05,4.12,3.96,3.98,2942700.0],["2025-12-18",4.0,4.05,3.93,4.01,2364900.0],["2025-12-19",4.0,4.13,3.995,4.09,3676200.0],["2025-12-22",4.19,4.22,4.08,4.16,3117200.0],["2025-12-23",4.16,4.23,4.09,4.2,1985500.0],["2025-12-24",4.19,4.19,4.08,4.17,954700.0],["2025-12-26",4.2,4.235,4.13,4.21,1465800.0],["2025-12-29",4.05,4.08,3.94,4.05,3057800.0],["2025-12-30",4.11,4.2,4.05,4.12,2445100.0],["2025-12-31",4.12,4.19,4.02,4.04,1992500.0],["2026-01-02",4.11,4.17,3.983,4.08,1998300.0],["2026-01-05",4.12,4.29,4.071,4.17,2519000.0],["2026-01-06",4.24,4.35,4.18,4.35,2380300.0],["2026-01-07",4.2,4.45,4.16,4.43,3014500.0],["2026-01-08",4.3,4.43,4.28,4.4,1989200.0],["2026-01-09",4.45,4.53,4.405,4.42,2849400.0],["2026-01-12",4.59,4.77,4.58,4.68,4732600.0],["2026-01-13",4.8,4.82,4.63,4.78,6725400.0],["2026-01-14",4.88,4.905,4.685,4.85,3736000.0],["2026-01-15",4.82,4.94,4.74,4.91,3710500.0],["2026-01-16",4.9,5.05,4.83,4.95,4645900.0],["2026-01-20",5.12,5.28,5.03,5.21,6198800.0],["2026-01-21",5.4,5.455,4.88,4.93,5971900.0],["2026-01-22",4.89,5.02,4.81,4.93,3211900.0],["2026-01-23",4.93,4.99,4.73,4.79,5402000.0],["2026-01-26",4.95,5.02,4.56,4.59,7355200.0],["2026-01-27",4.6,4.865,4.52,4.84,3790700.0],["2026-01-28",4.9,4.9,4.655,4.85,5351300.0],["2026-01-29",4.91,4.91,4.53,4.65,4308100.0],["2026-01-30",4.3,4.46,4.185,4.28,6156600.0],["2026-02-02",4.2,4.435,4.18,4.39,4007500.0],["2026-02-03",4.59,4.68,4.402,4.55,4010100.0],["2026-02-04",4.56,4.6,4.22,4.35,2712600.0],["2026-02-05",4.23,4.3,4.04,4.06,3901600.0],["2026-02-06",4.13,4.28,4.13,4.22,4839900.0],["2026-02-09",4.33,4.5,4.3,4.48,2707000.0],["2026-02-10",4.51,4.54,4.382,4.52,2203100.0],["2026-02-11",4.6,4.63,4.36,4.48,4507500.0],["2026-02-12",4.45,4.49,4.19,4.2,3705300.0],["2026-02-13",4.26,4.41,4.22,4.29,2933400.0],["2026-02-17",4.15,4.185,4.01,4.12,2413600.0],["2026-02-18",4.19,4.33,4.12,4.27,3645800.0],["2026-02-19",4.25,4.339,4.17,4.31,2136900.0],["2026-02-20",4.29,4.49,4.26,4.47,3100600.0],["2026-02-23",4.5,4.61,4.365,4.45,3203100.0],["2026-02-24",4.33,4.65,4.293,4.59,2646300.0],["2026-02-25",4.67,4.68,4.52,4.55,1427800.0],["2026-02-26",4.52,4.72,4.47,4.72,1798600.0],["2026-02-27",4.69,4.715,4.565,4.67,2777500.0],["2026-03-02",4.69,4.71,4.5,4.68,2822200.0],["2026-03-03",4.51,4.51,4.27,4.43,2789300.0],["2026-03-04",4.51,4.528,4.285,4.41,3361700.0],["2026-03-05",4.36,4.389,4.11,4.25,4336400.0],["2026-03-06",4.12,4.327,4.09,4.3,2533900.0],["2026-03-09",4.15,4.24,4.04,4.22,2842500.0],["2026-03-10",4.27,4.38,4.235,4.32,2196800.0],["2026-03-11",4.23,4.29,4.12,4.21,2002900.0],["2026-03-12",4.21,4.235,4.05,4.07,2595400.0],["2026-03-13",4.05,4.1,3.895,3.95,3794500.0],["2026-03-16",3.94,4.03,3.8,3.91,3311600.0],["2026-03-17",3.91,4.01,3.83,3.85,1754500.0],["2026-03-18",3.77,3.8,3.58,3.59,3284400.0],["2026-03-19",3.21,3.34,3.05,3.25,5092700.0],["2026-03-20",3.34,3.385,3.07,3.15,3906300.0],["2026-03-23",3.14,3.285,3.12,3.21,3540300.0],["2026-03-24",3.24,3.3,3.13,3.24,3268800.0],["2026-03-25",3.44,3.48,3.305,3.34,3821600.0],["2026-03-26",3.2,3.31,3.165,3.18,2844400.0],["2026-03-27",3.19,3.38,3.19,3.32,3358500.0],["2026-03-30",3.48,3.52,3.26,3.3,2823900.0],["2026-03-31",3.38,3.6,3.37,3.58,2518300.0],["2026-04-01",3.7,3.81,3.59,3.72,3001700.0],["2026-04-02",3.53,3.725,3.46,3.68,1672300.0],["2026-04-06",3.67,3.716,3.565,3.59,1418100.0],["2026-04-07",3.65,3.66,3.48,3.58,1619700.0],["2026-04-08",3.84,3.85,3.54,3.64,2193500.0],["2026-04-09",3.63,3.749,3.595,3.64,2350600.0],["2026-04-10",3.67,3.69,3.575,3.65,1476000.0],["2026-04-13",3.6,3.69,3.58,3.69,1546500.0],["2026-04-14",3.75,3.79,3.69,3.73,2037500.0],["2026-04-15",3.7,3.765,3.61,3.71,1964800.0],["2026-04-16",3.74,3.795,3.705,3.73,1499500.0],["2026-04-17",3.78,3.93,3.78,3.82,2239400.0],["2026-04-20",3.79,3.83,3.71,3.81,2001200.0],["2026-04-21",3.76,3.76,3.48,3.48,3271500.0],["2026-04-22",3.54,3.56,3.485,3.54,1255800.0],["2026-04-23",3.48,3.545,3.352,3.46,1801500.0],["2026-04-24",3.48,3.535,3.415,3.48,1723300.0],["2026-04-27",3.46,3.76,3.454,3.56,3040700.0],["2026-04-28",3.46,3.535,3.41,3.45,2431500.0],["2026-04-29",3.42,3.45,3.29,3.37,2709100.0],["2026-04-30",3.48,3.52,3.405,3.43,1828800.0],["2026-05-01",3.44,3.48,3.41,3.44,1366700.0],["2026-05-04",3.43,3.53,3.39,3.44,1696800.0],["2026-05-05",3.5,3.52,3.43,3.44,1141300.0],["2026-05-06",3.53,3.585,3.48,3.52,2402700.0],["2026-05-07",3.6,3.76,3.565,3.6,2353000.0],["2026-05-08",3.64,3.705,3.53,3.61,1747200.0],["2026-05-11",3.61,3.76,3.6,3.72,1952700.0],["2026-05-12",3.7,3.73,3.55,3.72,1619100.0],["2026-05-13",3.69,3.76,3.61,3.73,1741700.0],["2026-05-14",3.7,3.75,3.545,3.56,1012800.0],["2026-05-15",3.45,3.46,3.27,3.32,3070900.0],["2026-05-18",3.33,3.38,3.22,3.26,1980400.0],["2026-05-19",3.23,3.23,3.09,3.12,2327600.0],["2026-05-20",3.14,3.22,3.07,3.22,1567500.0],["2026-05-21",3.17,3.265,3.14,3.22,1266700.0],["2026-05-22",3.2,3.212,3.1,3.14,1758400.0],["2026-05-26",3.17,3.285,3.16,3.27,1246700.0],["2026-05-27",3.21,3.235,3.15,3.16,825300.0],["2026-05-28",3.15,3.27,3.1,3.2,2954800.0],["2026-05-29",3.23,3.31,3.181,3.25,1864400.0],["2026-06-01",3.2,3.26,3.11,3.15,1553000.0],["2026-06-02",3.22,3.28,3.17,3.22,2120600.0],["2026-06-03",3.17,3.2,3.075,3.09,1271700.0],["2026-06-04",3.1,3.18,3.1,3.11,734400.0],["2026-06-05",3.06,3.092,2.83,2.83,3250400.0],["2026-06-08",2.83,2.91,2.82,2.86,2001500.0],["2026-06-09",2.9,2.94,2.735,2.84,2138900.0],["2026-06-10",2.73,2.835,2.685,2.7,2553000.0],["2026-06-11",2.72,2.85,2.69,2.85,2153700.0],["2026-06-12",2.88,2.94,2.83,2.88,1394700.0],["2026-06-15",3.03,3.1,2.96,2.98,2003500.0],["2026-06-16",3.05,3.14,3.02,3.05,1549900.0],["2026-06-17",3.04,3.095,2.91,2.91,2200800.0],["2026-06-18",2.92,2.97,2.83,2.87,3226300.0],["2026-06-22",2.78,2.85,2.731,2.8,2159900.0],["2026-06-23",2.76,2.88,2.76,2.82,2916500.0],["2026-06-24",2.72,2.84,2.66,2.68,2856600.0],["2026-06-25",2.71,2.75,2.67,2.68,1741300.0],["2026-06-26",2.71,2.845,2.705,2.81,1385400.0],["2026-06-29",2.79,2.8,2.725,2.75,1730100.0],["2026-06-30",2.75,2.771,2.7,2.76,1210700.0],["2026-07-01",2.77,2.84,2.75,2.76,1346400.0],["2026-07-02",2.85,2.93,2.805,2.86,1808800.0],["2026-07-06",2.91,2.93,2.76,2.79,1651148.988549],["2026-07-07",2.76,2.7792,2.63,2.65,1643933.492933],["2026-07-08",2.59,2.64,2.5411,2.6,2104832.571002],["2026-07-09",2.63,2.66,2.6,2.62,1241860.591158],["2026-07-10",2.58,2.63,2.575,2.62,1018187.641548],["2026-07-13",2.58,2.605,2.53,2.56,1868915.211813],["2026-07-14",2.57,2.655,2.55,2.59,1961142.644006],["2026-07-15",2.57,2.61,2.53,2.57,1155183.541448],["2026-07-16",2.53,2.54,2.45,2.52,2546594.252376],["2026-07-17",2.5,2.585,2.49,2.55,1961044.3516],["2026-07-20",2.55,2.565,2.5,2.52,1639466.41224],["2026-07-21",2.56,2.65,2.56,2.62,2104854.516793],["2026-07-22",2.63,2.715,2.61,2.64,2281625.182176],["2026-07-23",2.58,2.6,2.545,2.58,1602270.485396],["2026-07-24",2.61,2.61,2.545,2.57,1532682.862124],["2026-07-27",2.6,2.66,2.55,2.64,2575051.001171],["2026-07-28",2.59,2.63,2.55,2.59,2009306.924699],["2026-07-29",2.6,2.67,2.56,2.61,1844611.667724],["2026-07-30",2.65,2.71,2.59,2.69,2899986.636694],["2026-07-31",2.64,2.65,2.575,2.6,1840152.140161],["2026-08-03",2.62,2.62,2.57,2.6,1618065.152902],["2026-08-04",2.65,2.72,2.64,2.69,3014574.516841],["2026-08-05",2.82,2.93,2.79,2.89,3449073.120596],["2026-08-06",2.89,2.89,2.77,2.87,2566241.989839],["2026-08-07",3,3.08,2.985,3.03,4057935.82089],["2026-08-10",3.01,3.11,2.9412,3.065,1287907.00668],["2026-08-11",3.08,3.105,3.02,3.09,2264256.596594],["2026-08-12",3.15,3.2,3.09,3.17,2692478.843228],["2026-08-13",3.14,3.1694,3.07,3.1,2081283.688317],["2026-08-14",3.14,3.205,3.11,3.14,2174579.130118]]}