{"t":"NVTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-20",13.98,14.08,11.73,12.8,1220300.0],["2021-10-21",13.2,13.2,12.635,12.78,714700.0],["2021-10-22",12.665,12.93,12.1,12.18,594400.0],["2021-10-25",12.52,12.67,12.2,12.23,593600.0],["2021-10-26",12.2,12.3,11.9,11.99,530600.0],["2021-10-27",11.93,12.1,11.9,12.01,293700.0],["2021-10-28",12.01,12.195,11.9,12.01,398600.0],["2021-10-29",12.04,12.13,11.955,12.08,540100.0],["2021-11-01",12.17,13.29,12.12,13.0,2093700.0],["2021-11-02",13.4,16.0,13.4,14.0,2709300.0],["2021-11-03",14.56,14.6,14.0,14.53,1123400.0],["2021-11-04",14.8,15.2,14.7,15.02,1206500.0],["2021-11-05",15.55,15.59,14.8,15.01,817000.0],["2021-11-08",15.05,15.23,14.91,15.05,1101600.0],["2021-11-09",15.54,16.1,15.31,15.71,1672600.0],["2021-11-10",15.0,17.8,14.1,16.51,9327500.0],["2021-11-11",17.02,17.9,16.2,17.6,2902400.0],["2021-11-12",18.4,19.08,18.17,18.56,2480300.0],["2021-11-15",19.57,22.19,19.14,20.16,3984500.0],["2021-11-16",20.16,20.35,18.1,19.76,2915700.0],["2021-11-17",19.63,20.07,18.05,18.7,2125300.0],["2021-11-18",18.7,19.18,16.91,17.03,2220200.0],["2021-11-19",17.09,17.51,15.58,16.01,2260900.0],["2021-11-22",16.99,19.56,16.86,18.04,3521000.0],["2021-11-23",19.28,19.5,16.88,17.96,2117200.0],["2021-11-24",17.86,18.65,17.68,17.83,1247300.0],["2021-11-26",17.3,18.55,17.2,18.1,1082900.0],["2021-11-29",18.97,19.39,18.22,18.28,1837700.0],["2021-11-30",18.307,19.75,18.307,19.61,4489000.0],["2021-12-01",20.1,20.1,18.9,19.0,1792600.0],["2021-12-02",19.2,19.24,18.0,18.52,1548200.0],["2021-12-03",18.75,19.18,16.52,17.88,2193800.0],["2021-12-06",16.945,17.9,16.5,17.45,1857500.0],["2021-12-07",17.65,18.99,17.3,18.88,2476800.0],["2021-12-08",19.215,19.215,17.16,17.73,3426500.0],["2021-12-09",17.79,18.22,16.8,16.98,1499000.0],["2021-12-10",17.11,17.56,16.83,17.34,946400.0],["2021-12-13",17.34,17.9,16.9,17.1,909900.0],["2021-12-14",16.897,17.0,15.4,15.94,2138300.0],["2021-12-15",16.0,16.22,14.24,16.12,2474500.0],["2021-12-16",16.3,16.44,14.65,14.88,1465800.0],["2021-12-17",14.823,15.49,13.92,15.02,6556600.0],["2021-12-20",14.5,14.8,13.51,13.93,1643000.0],["2021-12-21",14.28,15.34,14.25,15.05,890400.0],["2021-12-22",15.12,15.56,14.52,14.75,1069700.0],["2021-12-23",14.75,15.6,14.75,15.03,1345000.0],["2021-12-27",15.0,16.2,14.92,16.01,796300.0],["2021-12-28",16.68,16.68,14.96,15.41,1108700.0],["2021-12-29",15.6,15.91,15.0,15.51,703700.0],["2021-12-30",15.5,16.95,15.212,16.52,1255100.0],["2021-12-31",16.52,17.24,16.3,17.01,812300.0],["2022-01-03",17.18,17.338,16.2,16.26,919800.0],["2022-01-04",16.45,16.99,15.61,15.61,807700.0],["2022-01-05",15.66,15.67,14.45,14.45,1253400.0],["2022-01-06",14.38,14.62,13.48,13.5,1758400.0],["2022-01-07",13.55,13.95,13.04,13.13,1107700.0],["2022-01-10",13.0,13.57,12.75,13.03,858500.0],["2022-01-11",13.11,13.2,12.52,12.6,1188100.0],["2022-01-12",12.77,12.891,11.93,12.41,1306800.0],["2022-01-13",12.44,12.5,11.52,11.63,1299700.0],["2022-01-14",11.45,11.63,10.89,11.19,1117400.0],["2022-01-18",11.18,11.91,10.9,11.07,1396900.0],["2022-01-19",11.31,11.77,10.27,10.39,1836100.0],["2022-01-20",10.714,11.68,10.63,10.79,1828700.0],["2022-01-21",10.61,10.99,10.13,10.16,1336000.0],["2022-01-24",9.88,9.96,9.0,9.94,2120000.0],["2022-01-25",9.5,9.9,9.204,9.54,894600.0],["2022-01-26",10.02,10.41,9.61,9.7,1203700.0],["2022-01-27",9.79,9.855,8.6,8.65,1397600.0],["2022-01-28",8.66,9.15,8.56,9.07,1151500.0],["2022-01-31",9.12,9.98,9.1,9.97,637600.0],["2022-02-01",10.0,10.3,9.61,10.29,663600.0],["2022-02-02",10.44,10.525,9.61,9.79,640700.0],["2022-02-03",9.4,9.55,8.91,8.96,868200.0],["2022-02-04",8.98,9.9,8.98,9.83,1440500.0],["2022-02-07",10.0,10.52,9.81,10.07,1115800.0],["2022-02-08",9.98,10.95,9.98,10.85,1307300.0],["2022-02-09",11.03,11.64,10.9,11.61,1448200.0],["2022-02-10",11.159,12.3,11.011,11.33,1508800.0],["2022-02-11",11.49,11.99,10.65,10.82,1247800.0],["2022-02-14",11.03,11.64,10.81,10.9,924200.0],["2022-02-15",11.22,11.735,11.11,11.72,1043100.0],["2022-02-16",10.63,10.79,9.0,9.56,4766100.0],["2022-02-17",9.69,9.72,9.03,9.46,1917600.0],["2022-02-18",9.3,9.58,9.055,9.47,1126500.0],["2022-02-22",9.26,9.67,9.0,9.1,1434800.0],["2022-02-23",9.0,9.61,8.92,8.96,1123900.0],["2022-02-24",8.5,9.39,8.49,9.26,2261100.0],["2022-02-25",9.1,9.675,9.1,9.6,1072500.0],["2022-02-28",9.51,9.835,9.22,9.74,968400.0],["2022-03-01",9.65,9.84,9.33,9.38,2777700.0],["2022-03-02",9.45,9.69,9.23,9.55,682300.0],["2022-03-03",9.61,9.61,8.76,8.79,1418900.0],["2022-03-04",8.7,8.88,8.211,8.3,1245500.0],["2022-03-07",8.15,8.48,7.95,8.02,1075600.0],["2022-03-08",7.98,8.65,7.63,8.25,1634800.0],["2022-03-09",8.49,8.72,8.31,8.48,860700.0],["2022-03-10",8.27,8.41,8.13,8.23,939400.0],["2022-03-11",8.25,8.34,7.87,7.88,1182800.0],["2022-03-14",7.99,8.06,7.6,7.63,2463700.0],["2022-03-15",7.64,8.189,7.56,8.0,1756300.0],["2022-03-16",8.39,9.02,8.14,9.01,2044200.0],["2022-03-17",8.94,9.57,8.86,9.54,1286000.0],["2022-03-18",9.46,9.9,9.28,9.66,6893800.0],["2022-03-21",9.66,9.71,9.16,9.42,1069200.0],["2022-03-22",9.33,10.2,9.33,9.72,784000.0],["2022-03-23",9.5,9.815,9.27,9.28,530800.0],["2022-03-24",9.6,11.01,9.58,10.63,2555900.0],["2022-03-25",10.61,10.825,10.26,10.48,1315200.0],["2022-03-28",10.48,10.8,10.04,10.28,1108500.0],["2022-03-29",10.32,10.83,10.3,10.63,1143000.0],["2022-03-30",10.51,10.62,9.545,9.83,3760600.0],["2022-03-31",9.97,10.3,9.63,10.28,1141200.0],["2022-04-01",10.27,10.28,9.68,9.72,1098200.0],["2022-04-04",9.74,10.58,9.74,10.55,1178600.0],["2022-04-05",10.49,10.54,9.615,9.65,1183700.0],["2022-04-06",9.45,9.465,8.85,9.04,1272600.0],["2022-04-07",8.99,9.25,8.41,8.73,1154700.0],["2022-04-08",8.71,8.73,8.4,8.5,728000.0],["2022-04-11",8.4,8.57,8.26,8.35,626800.0],["2022-04-12",8.7,8.85,8.09,8.1,795800.0],["2022-04-13",8.29,8.41,7.92,8.36,1212000.0],["2022-04-14",8.4,8.49,8.01,8.04,664200.0],["2022-04-18",8.06,8.12,7.7,8.03,1062400.0],["2022-04-19",8.0,8.29,7.88,8.22,476200.0],["2022-04-20",8.25,8.3,7.77,7.88,883000.0],["2022-04-21",8.01,8.23,7.41,7.46,922100.0],["2022-04-22",7.46,7.65,7.32,7.35,707000.0],["2022-04-25",7.2,7.6,7.16,7.58,803400.0],["2022-04-26",7.5,7.59,7.0,7.01,875000.0],["2022-04-27",7.02,7.3,6.74,6.84,723800.0],["2022-04-28",7.0,7.32,6.65,7.2,890500.0],["2022-04-29",7.12,7.54,6.82,6.86,604300.0],["2022-05-02",6.89,7.22,6.74,7.21,681600.0],["2022-05-03",7.2,7.47,7.03,7.39,670000.0],["2022-05-04",7.61,7.79,7.09,7.79,631100.0],["2022-05-05",7.77,7.77,7.08,7.21,529900.0],["2022-05-06",7.12,7.18,6.74,6.94,704500.0],["2022-05-09",6.75,6.8,5.6,5.64,1413200.0],["2022-05-10",5.78,6.375,5.735,5.95,1184500.0],["2022-05-11",6.0,6.06,5.55,5.57,942700.0],["2022-05-12",5.89,6.0,5.34,5.81,1288800.0],["2022-05-13",6.0,6.8,6.0,6.67,1532700.0],["2022-05-16",6.53,6.85,6.26,6.49,1145500.0],["2022-05-17",6.67,7.05,6.65,7.01,1006700.0],["2022-05-18",6.82,7.33,6.79,6.96,732000.0],["2022-05-19",6.9,7.53,6.9,7.45,872600.0],["2022-05-20",7.59,7.6,6.76,7.11,792400.0],["2022-05-23",7.28,7.34,6.8,7.16,619000.0],["2022-05-24",7.0,7.0,6.6,6.72,725500.0],["2022-05-25",6.6,7.08,6.6,7.05,515200.0],["2022-05-26",6.97,7.58,6.91,7.49,547900.0],["2022-05-27",7.6,8.0,7.6,8.0,752900.0],["2022-05-31",8.0,8.2,7.795,7.96,1685100.0],["2022-06-01",7.92,7.96,7.58,7.73,685900.0],["2022-06-02",7.72,8.305,7.72,8.25,997900.0],["2022-06-03",8.06,8.19,7.86,8.12,773400.0],["2022-06-06",8.33,8.35,6.85,7.02,1976000.0],["2022-06-07",6.98,7.01,6.305,6.72,1538200.0],["2022-06-08",6.63,7.0,6.565,6.64,766700.0],["2022-06-09",6.53,6.825,6.4,6.41,602400.0],["2022-06-10",6.27,6.44,5.91,5.95,995900.0],["2022-06-13",5.6,5.74,5.3,5.31,2107900.0],["2022-06-14",5.38,5.54,5.08,5.16,1355500.0],["2022-06-15",5.21,5.56,5.18,5.46,1417600.0],["2022-06-16",5.21,5.32,4.9,4.92,1031400.0],["2022-06-17",4.99,5.38,4.92,5.37,2768600.0],["2022-06-21",5.53,5.61,5.145,5.17,1150400.0],["2022-06-22",5.03,5.18,4.73,4.77,1350300.0],["2022-06-23",4.87,4.93,4.67,4.9,1070700.0],["2022-06-24",4.98,5.089,4.69,4.73,1621200.0],["2022-06-27",4.78,4.95,4.59,4.65,972900.0],["2022-06-28",4.75,4.84,4.28,4.31,1237700.0],["2022-06-29",4.25,4.29,3.98,4.13,2581200.0],["2022-06-30",4.1,4.11,3.84,3.86,1279700.0],["2022-07-01",3.86,3.94,3.62,3.7,1179500.0],["2022-07-05",3.66,3.725,3.51,3.72,861300.0],["2022-07-06",3.51,3.8,3.51,3.6,1459200.0],["2022-07-07",3.67,4.03,3.67,4.03,1296100.0],["2022-07-08",3.99,4.19,3.91,4.12,1092500.0],["2022-07-11",4.1,4.12,3.73,3.73,1135100.0],["2022-07-12",3.77,3.899,3.62,3.75,919600.0],["2022-07-13",3.7,3.76,3.58,3.69,655900.0],["2022-07-14",3.74,3.81,3.52,3.79,733400.0],["2022-07-15",3.84,4.045,3.79,4.03,739500.0],["2022-07-18",4.15,4.4,4.15,4.24,859200.0],["2022-07-19",4.37,4.47,4.3,4.36,1127200.0],["2022-07-20",4.47,5.075,4.39,5.05,1352500.0],["2022-07-21",5.06,5.18,4.82,5.05,1059900.0],["2022-07-22",5.02,5.02,4.69,4.75,714100.0],["2022-07-25",4.77,4.83,4.65,4.81,622500.0],["2022-07-26",4.77,4.77,4.57,4.69,616600.0],["2022-07-27",4.83,5.15,4.74,5.13,1122600.0],["2022-07-28",5.15,5.198,4.9,5.09,848600.0],["2022-07-29",5.07,5.24,5.018,5.22,655400.0],["2022-08-01",5.13,5.15,4.87,4.95,876300.0],["2022-08-02",4.89,5.18,4.85,5.12,421300.0],["2022-08-03",5.12,5.305,5.088,5.29,602600.0],["2022-08-04",5.3,5.405,5.24,5.34,749000.0],["2022-08-05",5.31,5.36,5.02,5.16,766800.0],["2022-08-08",5.16,5.25,4.85,4.94,646100.0],["2022-08-09",4.92,5.05,4.44,4.52,785900.0],["2022-08-10",4.69,5.385,4.63,5.35,1093000.0],["2022-08-11",5.51,5.72,5.26,5.36,1221300.0],["2022-08-12",5.44,5.945,5.435,5.88,1179400.0],["2022-08-15",6.0,6.82,5.75,6.16,3399300.0],["2022-08-16",6.16,8.1,6.08,7.76,4844500.0],["2022-08-17",7.5,7.59,6.72,6.92,2380800.0],["2022-08-18",6.97,7.52,6.651,7.07,2214900.0],["2022-08-19",6.88,6.9,6.08,6.28,2218400.0],["2022-08-22",5.95,6.0,5.54,5.55,2244800.0],["2022-08-23",5.71,5.74,5.355,5.485,1226600.0],["2022-08-24",5.38,5.79,5.38,5.67,1100200.0],["2022-08-25",5.8,6.71,5.8,6.65,2238100.0],["2022-08-26",6.45,6.75,6.16,6.23,1607300.0],["2022-08-29",6.03,6.435,5.91,5.92,1014300.0],["2022-08-30",6.06,6.26,5.725,5.89,811000.0],["2022-08-31",5.95,5.95,5.65,5.91,1463700.0],["2022-09-01",5.67,5.68,4.96,5.14,2902900.0],["2022-09-02",5.3,5.495,5.14,5.25,1131300.0],["2022-09-06",5.23,5.28,4.93,5.24,1454700.0],["2022-09-07",5.19,5.51,5.1,5.5,1186200.0],["2022-09-08",5.36,5.69,5.25,5.62,1004000.0],["2022-09-09",5.73,5.81,5.63,5.76,835700.0],["2022-09-12",5.78,5.88,5.55,5.73,1077800.0],["2022-09-13",5.5,5.52,5.28,5.5,1273900.0],["2022-09-14",5.5,5.75,5.39,5.72,913200.0],["2022-09-15",5.66,5.99,5.65,5.92,1855800.0],["2022-09-16",5.75,5.89,5.495,5.77,2102400.0],["2022-09-19",5.61,5.7,5.4,5.43,757200.0],["2022-09-20",5.39,5.62,5.35,5.44,656900.0],["2022-09-21",5.51,5.68,5.37,5.37,798100.0],["2022-09-22",5.39,5.44,4.88,4.89,1340700.0],["2022-09-23",4.8,4.83,4.6,4.77,879700.0],["2022-09-26",4.79,5.1,4.745,4.75,925300.0],["2022-09-27",4.88,5.18,4.825,5.11,1646600.0],["2022-09-28",5.07,5.41,4.935,5.28,848700.0],["2022-09-29",5.12,5.34,4.83,5.28,1924700.0],["2022-09-30",5.19,5.315,4.82,4.85,1095900.0],["2022-10-03",4.9,5.17,4.82,5.09,1057400.0],["2022-10-04",5.27,5.62,5.27,5.46,1646300.0],["2022-10-05",5.28,5.71,5.15,5.62,849000.0],["2022-10-06",5.62,5.91,5.31,5.34,1410100.0],["2022-10-07",5.19,5.23,4.81,4.84,1709000.0],["2022-10-10",4.8,4.8,4.27,4.28,1247500.0],["2022-10-11",4.25,4.35,4.0,4.25,1112100.0],["2022-10-12",4.25,4.26,4.0,4.02,1774700.0],["2022-10-13",3.95,4.46,3.84,4.29,1183800.0],["2022-10-14",4.34,4.42,4.06,4.08,845800.0],["2022-10-17",4.24,4.395,4.135,4.15,793700.0],["2022-10-18",4.29,4.4,4.0,4.12,987000.0],["2022-10-19",4.1,4.11,3.88,3.94,1029900.0],["2022-10-20",4.0,4.27,4.0,4.19,988900.0],["2022-10-21",4.15,4.275,4.021,4.22,1026800.0],["2022-10-24",4.25,4.26,4.05,4.18,790100.0],["2022-10-25",4.36,4.555,4.268,4.5,1128600.0],["2022-10-26",4.36,4.685,4.35,4.55,1011400.0],["2022-10-27",4.58,4.645,4.09,4.09,1583300.0],["2022-10-28",4.1,4.25,4.09,4.24,779300.0],["2022-10-31",4.2,4.29,4.02,4.21,1395700.0],["2022-11-01",4.32,4.43,4.15,4.15,855700.0],["2022-11-02",4.22,4.4,4.08,4.08,909000.0],["2022-11-03",4.1,4.165,3.955,4.12,981900.0],["2022-11-04",4.22,4.27,4.03,4.22,885000.0],["2022-11-07",4.2,4.245,4.065,4.14,1395200.0],["2022-11-08",4.16,4.61,4.08,4.39,1647000.0],["2022-11-09",4.4,4.41,3.97,4.0,1498500.0],["2022-11-10",4.3,4.579,4.29,4.4,2088800.0],["2022-11-11",4.35,4.93,4.28,4.89,1881200.0],["2022-11-14",4.82,5.54,4.65,5.32,2780200.0],["2022-11-15",5.48,5.67,5.301,5.46,1487800.0],["2022-11-16",5.35,5.35,4.92,5.0,1252800.0],["2022-11-17",4.82,4.95,4.71,4.74,796700.0],["2022-11-18",4.37,4.62,4.3,4.61,1582200.0],["2022-11-21",4.06,4.515,4.06,4.49,1325700.0],["2022-11-22",4.52,4.52,4.368,4.51,595100.0],["2022-11-23",4.46,4.715,4.45,4.65,559800.0],["2022-11-25",4.61,4.618,4.44,4.46,423300.0],["2022-11-28",4.4,4.445,4.145,4.15,587200.0],["2022-11-29",4.21,4.35,4.17,4.22,609900.0],["2022-11-30",4.28,4.76,4.23,4.76,1608700.0],["2022-12-01",4.76,4.89,4.62,4.64,674500.0],["2022-12-02",4.5,4.68,4.43,4.49,1003700.0],["2022-12-05",4.5,4.67,4.4,4.47,940100.0],["2022-12-06",4.5,4.53,4.23,4.29,742400.0],["2022-12-07",4.24,4.29,4.145,4.21,630000.0],["2022-12-08",4.22,4.41,4.169,4.32,744900.0],["2022-12-09",4.3,4.485,4.21,4.36,742100.0],["2022-12-12",4.33,4.33,4.0,4.13,1147500.0],["2022-12-13",4.36,4.47,4.08,4.12,1185400.0],["2022-12-14",4.1,4.17,3.95,4.01,1729000.0],["2022-12-15",3.9,4.01,3.86,3.89,1763200.0],["2022-12-16",3.87,3.91,3.66,3.72,2895400.0],["2022-12-19",3.72,3.725,3.39,3.45,2046700.0],["2022-12-20",3.42,3.635,3.389,3.44,1633900.0],["2022-12-21",3.52,3.66,3.43,3.65,790700.0],["2022-12-22",3.6,3.64,3.455,3.56,907800.0],["2022-12-23",3.55,3.58,3.4,3.48,781200.0],["2022-12-27",3.45,3.475,3.18,3.22,1256400.0],["2022-12-28",3.13,3.41,3.11,3.25,1491500.0],["2022-12-29",3.31,3.498,3.27,3.45,1575800.0],["2022-12-30",3.42,3.53,3.31,3.51,874200.0],["2023-01-03",3.59,3.72,3.549,3.61,756400.0],["2023-01-04",3.68,3.81,3.65,3.81,665800.0],["2023-01-05",3.8,3.8,3.625,3.63,499400.0],["2023-01-06",3.63,3.875,3.53,3.82,717600.0],["2023-01-09",3.85,4.15,3.84,4.05,1148700.0],["2023-01-10",4.05,4.09,3.95,4.07,789300.0],["2023-01-11",4.05,4.205,3.97,4.19,941800.0],["2023-01-12",4.26,4.51,4.14,4.5,1360500.0],["2023-01-13",4.43,4.6,4.42,4.58,1236900.0],["2023-01-17",4.56,4.605,4.505,4.6,1774900.0],["2023-01-18",4.6,4.62,4.315,4.41,1057500.0],["2023-01-19",4.35,4.41,4.12,4.26,908400.0],["2023-01-20",4.32,4.45,4.25,4.4,571600.0],["2023-01-23",4.44,4.77,4.392,4.75,987600.0],["2023-01-24",4.71,5.01,4.68,4.84,1425900.0],["2023-01-25",4.74,4.99,4.64,4.98,716700.0],["2023-01-26",5.02,5.07,4.79,5.01,744800.0],["2023-01-27",4.975,5.25,4.93,5.17,822800.0],["2023-01-30",5.09,5.09,4.92,4.93,649800.0],["2023-01-31",4.96,5.065,4.82,4.96,1396000.0],["2023-02-01",5.02,5.65,5.02,5.56,1877600.0],["2023-02-02",5.58,5.9,5.53,5.84,1435700.0],["2023-02-03",5.7,6.05,5.632,5.8,1408500.0],["2023-02-06",5.76,5.86,5.605,5.65,814300.0],["2023-02-07",5.62,5.79,5.41,5.73,1257100.0],["2023-02-08",5.8,6.04,5.42,5.46,981800.0],["2023-02-09",5.6,5.88,5.28,5.37,1193800.0],["2023-02-10",5.31,5.44,5.17,5.33,949200.0],["2023-02-13",5.4,5.415,5.22,5.32,737100.0],["2023-02-14",5.25,5.775,5.25,5.65,1017100.0],["2023-02-15",5.61,5.89,5.58,5.85,881600.0],["2023-02-16",5.7,6.08,5.66,5.84,1102000.0],["2023-02-17",5.89,5.93,5.699,5.77,638100.0],["2023-02-21",5.7,6.0,5.065,5.07,2197000.0],["2023-02-22",5.15,5.459,5.14,5.405,1160500.0],["2023-02-23",5.62,5.935,5.57,5.77,1615200.0],["2023-02-24",5.9,6.96,5.63,6.13,6150800.0],["2023-02-27",6.01,6.515,5.955,6.45,2719200.0],["2023-02-28",6.19,6.555,6.19,6.49,2726800.0],["2023-03-01",6.54,6.58,6.08,6.09,1601600.0],["2023-03-02",5.92,6.145,5.53,6.07,2271600.0],["2023-03-03",5.82,6.455,5.82,6.32,1466100.0],["2023-03-06",6.43,6.75,6.27,6.31,2215700.0],["2023-03-07",6.12,6.675,6.12,6.32,2244500.0],["2023-03-08",6.45,6.78,6.38,6.75,1589000.0],["2023-03-09",6.63,6.81,6.32,6.33,1725200.0],["2023-03-10",6.34,6.55,6.0,6.17,1688100.0],["2023-03-13",6.04,6.425,5.821,6.38,1600400.0],["2023-03-14",6.47,6.645,6.27,6.49,1471600.0],["2023-03-15",6.3,6.35,5.84,6.04,2197200.0],["2023-03-16",6.06,6.75,5.97,6.665,1673800.0],["2023-03-17",6.55,6.69,6.299,6.39,2659800.0],["2023-03-20",6.33,6.465,6.24,6.45,1063000.0],["2023-03-21",6.49,7.13,6.49,7.1,1865400.0],["2023-03-22",7.06,7.28,6.82,6.82,1479500.0],["2023-03-23",7.03,7.1,6.61,6.88,1581100.0],["2023-03-24",6.7,6.73,6.24,6.5,2371000.0],["2023-03-27",6.55,6.928,6.38,6.87,1665000.0],["2023-03-28",6.85,6.85,6.26,6.46,2369600.0],["2023-03-29",6.59,6.94,6.43,6.9,1687700.0],["2023-03-30",7.05,7.06,6.905,6.95,4449200.0],["2023-03-31",6.97,7.37,6.86,7.31,3046700.0],["2023-04-03",7.3,7.46,7.02,7.23,1511500.0],["2023-04-04",7.26,7.28,7.055,7.23,1323300.0],["2023-04-05",7.17,7.325,6.63,6.83,1757700.0],["2023-04-06",6.76,6.88,6.52,6.77,1202700.0],["2023-04-10",6.7,7.0,6.56,6.97,931900.0],["2023-04-11",7.0,7.02,6.75,6.87,836700.0],["2023-04-12",7.0,7.09,6.66,6.71,908300.0],["2023-04-13",6.83,6.92,6.73,6.73,622000.0],["2023-04-14",6.72,6.92,6.66,6.78,1007700.0],["2023-04-17",6.76,7.14,6.662,6.81,1382500.0],["2023-04-18",6.88,7.0,6.76,6.97,1222500.0],["2023-04-19",6.87,6.928,6.725,6.82,850100.0],["2023-04-20",6.68,6.85,6.62,6.77,1145000.0],["2023-04-21",6.8,6.949,6.55,6.88,1268300.0],["2023-04-24",6.84,6.9,6.34,6.44,1498800.0],["2023-04-25",6.34,6.36,5.51,5.64,2144800.0],["2023-04-26",5.81,5.94,5.36,5.48,1629100.0],["2023-04-27",5.5,5.5,5.24,5.28,1094300.0],["2023-04-28",5.345,5.38,5.16,5.33,1118900.0],["2023-05-01",5.35,5.54,5.285,5.37,1077800.0],["2023-05-02",5.37,5.5,5.3,5.43,959400.0],["2023-05-03",5.39,5.8,5.34,5.66,996500.0],["2023-05-04",5.63,5.769,5.45,5.65,1298200.0],["2023-05-05",5.72,6.125,5.705,6.09,1012900.0],["2023-05-08",6.12,6.55,5.96,6.47,1337100.0],["2023-05-09",6.35,6.475,6.21,6.39,861000.0],["2023-05-10",6.56,6.65,6.392,6.42,1074800.0],["2023-05-11",6.4,6.43,6.035,6.23,899500.0],["2023-05-12",6.3,6.34,6.095,6.25,841300.0],["2023-05-15",6.29,6.825,6.0,6.64,2311900.0],["2023-05-16",6.85,8.11,6.85,7.99,8493300.0],["2023-05-17",8.0,8.5,7.84,8.33,5375300.0],["2023-05-18",8.42,8.74,8.261,8.5,2902600.0],["2023-05-19",8.5,8.52,8.2,8.5,2578900.0],["2023-05-22",8.47,9.21,8.41,9.16,2471300.0],["2023-05-23",9.0,9.72,8.86,9.47,2470000.0],["2023-05-24",7.35,7.92,7.15,7.51,13643100.0],["2023-05-25",7.99,8.06,7.15,7.53,4738100.0],["2023-05-26",7.57,8.57,7.57,8.51,4809300.0],["2023-05-30",8.85,8.936,8.01,8.51,3248200.0],["2023-05-31",8.35,8.62,7.96,8.55,4330200.0],["2023-06-01",8.5,8.965,8.36,8.87,2260500.0],["2023-06-02",9.0,9.0,8.661,8.94,1422100.0],["2023-06-05",8.89,9.09,8.66,9.02,1287700.0],["2023-06-06",9.01,9.28,8.84,9.04,2004600.0],["2023-06-07",9.06,9.305,8.9,9.07,2057500.0],["2023-06-08",9.1,9.34,8.97,9.32,1766800.0],["2023-06-09",9.38,9.465,9.17,9.25,1378400.0],["2023-06-12",9.32,10.1,9.19,9.77,3900800.0],["2023-06-13",10.0,10.11,9.632,9.99,2954700.0],["2023-06-14",9.92,10.115,9.73,10.0,2503200.0],["2023-06-15",9.81,10.0,9.57,9.59,1719800.0],["2023-06-16",9.57,9.59,9.2,9.38,3134800.0],["2023-06-20",9.36,9.51,8.891,9.04,2031200.0],["2023-06-21",8.94,9.185,8.715,8.84,1909800.0],["2023-06-22",8.77,9.05,8.71,8.86,1444800.0],["2023-06-23",8.65,8.88,8.53,8.77,16668600.0],["2023-06-26",8.72,9.13,8.69,8.94,1851600.0],["2023-06-27",9.03,9.37,8.845,9.32,1515900.0],["2023-06-28",9.11,9.835,9.08,9.83,1550000.0],["2023-06-29",9.91,10.37,9.845,9.98,2399700.0],["2023-06-30",10.05,10.62,10.0,10.54,2544900.0],["2023-07-03",10.54,10.8,10.18,10.4,1153200.0],["2023-07-05",10.38,11.165,10.282,10.55,2133900.0],["2023-07-06",10.43,10.455,9.88,10.01,2097800.0],["2023-07-07",10.08,10.66,9.96,10.2,1331400.0],["2023-07-10",10.25,10.36,9.91,10.26,1416400.0],["2023-07-11",10.3,10.4,10.04,10.31,1140500.0],["2023-07-12",10.6,10.879,10.231,10.34,1474400.0],["2023-07-13",10.43,10.79,10.34,10.69,1167500.0],["2023-07-14",10.73,10.78,9.89,9.97,1474700.0],["2023-07-17",10.16,10.48,9.76,10.39,1339200.0],["2023-07-18",10.43,10.75,10.38,10.64,1298300.0],["2023-07-19",10.65,10.735,10.155,10.3,1339600.0],["2023-07-20",10.12,10.12,9.43,9.56,2455000.0],["2023-07-21",9.67,9.74,9.255,9.59,1641500.0],["2023-07-24",9.57,9.63,9.25,9.53,1242100.0],["2023-07-25",9.6,10.165,9.53,10.01,1637500.0],["2023-07-26",9.91,9.985,9.56,9.62,1418500.0],["2023-07-27",9.88,9.945,9.601,9.71,1170300.0],["2023-07-28",9.97,10.19,9.78,10.07,1116400.0],["2023-07-31",10.14,10.59,10.11,10.58,1448600.0],["2023-08-01",10.41,10.9,10.4,10.83,1238000.0],["2023-08-02",10.59,10.6,9.79,9.95,1560900.0],["2023-08-03",9.86,10.02,9.66,9.88,811000.0],["2023-08-04",9.79,9.92,9.55,9.69,1092600.0],["2023-08-07",9.7,9.7,9.07,9.34,1387300.0],["2023-08-08",9.1,9.2,8.87,9.18,1333100.0],["2023-08-09",9.17,9.22,8.71,8.84,1777900.0],["2023-08-10",8.9,9.075,8.765,8.86,1436900.0],["2023-08-11",8.76,8.8,8.235,8.3,2678300.0],["2023-08-14",8.28,8.68,8.15,8.61,2881600.0],["2023-08-15",9.81,10.1,8.46,9.01,8676100.0],["2023-08-16",9.01,9.02,8.22,8.25,3974800.0],["2023-08-17",8.19,8.21,7.39,7.775,3885100.0],["2023-08-18",7.61,8.05,7.5,7.92,1984800.0],["2023-08-21",7.96,8.47,7.83,8.41,1981100.0],["2023-08-22",8.6,8.645,8.04,8.48,2692400.0],["2023-08-23",8.46,8.692,8.28,8.61,1671200.0],["2023-08-24",8.8,8.86,8.025,8.29,2693300.0],["2023-08-25",8.35,8.57,8.172,8.49,1546200.0],["2023-08-28",8.5,8.59,8.065,8.42,2128500.0],["2023-08-29",8.2,8.39,8.01,8.18,2881900.0],["2023-08-30",8.14,8.475,8.011,8.44,3201400.0],["2023-08-31",8.47,8.89,8.43,8.83,3067900.0],["2023-09-01",8.9,8.949,8.7,8.76,1323700.0],["2023-09-05",8.5,8.855,8.5,8.58,1582100.0],["2023-09-06",8.58,8.78,8.48,8.55,2333200.0],["2023-09-07",8.35,8.37,8.06,8.25,2396100.0],["2023-09-08",8.23,8.335,8.105,8.26,1468600.0],["2023-09-11",8.42,8.459,7.95,8.11,2052900.0],["2023-09-12",8.1,8.36,8.07,8.08,2787300.0],["2023-09-13",8.04,8.07,7.74,7.75,1890300.0],["2023-09-14",7.85,8.045,7.74,7.77,1714600.0],["2023-09-15",7.77,7.815,7.53,7.59,6439700.0],["2023-09-18",7.5,7.78,7.44,7.7,1181500.0],["2023-09-19",7.7,7.7,7.44,7.48,1157700.0],["2023-09-20",7.52,7.59,7.225,7.24,868500.0],["2023-09-21",7.01,7.08,6.81,6.82,1424700.0],["2023-09-22",6.98,7.17,6.88,6.96,1353200.0],["2023-09-25",6.87,7.07,6.8,7.02,1155400.0],["2023-09-26",6.95,7.06,6.745,6.79,1436600.0],["2023-09-27",6.89,6.99,6.72,6.87,937100.0],["2023-09-28",6.88,7.125,6.73,6.82,2049500.0],["2023-09-29",7.01,7.07,6.821,6.95,2601200.0],["2023-10-02",6.95,7.095,6.865,6.95,1351800.0],["2023-10-03",6.85,6.93,6.61,6.68,1195100.0],["2023-10-04",6.73,6.77,6.545,6.73,1327900.0],["2023-10-05",6.71,6.735,6.265,6.32,1717900.0],["2023-10-06",6.21,6.455,6.17,6.43,1357700.0],["2023-10-09",6.28,6.42,6.0,6.05,1531400.0],["2023-10-10",6.05,6.56,6.05,6.36,1400600.0],["2023-10-11",6.47,6.55,6.24,6.3,941800.0],["2023-10-12",6.36,6.5,6.14,6.25,1369600.0],["2023-10-13",6.25,6.26,5.8,5.89,2476100.0],["2023-10-16",5.94,6.01,5.83,5.89,1426500.0],["2023-10-17",5.82,6.03,5.64,5.91,1644700.0],["2023-10-18",5.82,5.835,5.693,5.78,1579800.0],["2023-10-19",5.82,5.89,5.73,5.74,1222100.0],["2023-10-20",5.72,5.815,5.535,5.59,1257200.0],["2023-10-23",5.54,5.55,5.38,5.38,1792600.0],["2023-10-24",5.48,5.755,5.48,5.59,1655200.0],["2023-10-25",5.45,5.47,5.28,5.29,1275200.0],["2023-10-26",5.29,5.42,5.18,5.2,1321700.0],["2023-10-27",5.28,5.28,5.07,5.15,1431000.0],["2023-10-30",5.15,5.21,4.81,4.83,2523500.0],["2023-10-31",4.79,5.255,4.76,5.24,2386500.0],["2023-11-01",5.24,5.48,5.12,5.46,2931200.0],["2023-11-02",5.73,5.93,5.67,5.82,2389600.0],["2023-11-03",5.99,6.24,5.94,6.17,2151200.0],["2023-11-06",6.29,6.38,5.85,5.98,2344100.0],["2023-11-07",6.0,6.2,5.885,6.03,1149000.0],["2023-11-08",6.01,6.05,5.785,5.83,2124700.0],["2023-11-09",6.05,6.09,5.63,5.69,2872900.0],["2023-11-10",6.38,6.48,5.965,6.26,3545200.0],["2023-11-13",6.21,6.23,5.85,6.01,2137700.0],["2023-11-14",6.25,6.42,6.225,6.41,1949800.0],["2023-11-15",6.51,6.85,6.38,6.59,1772400.0],["2023-11-16",6.53,6.765,6.45,6.74,1779600.0],["2023-11-17",6.74,6.95,6.64,6.93,1985500.0],["2023-11-20",7.02,7.25,7.0,7.09,2062100.0],["2023-11-21",6.97,7.065,6.825,6.86,1832800.0],["2023-11-22",6.98,7.34,6.98,7.08,2037500.0],["2023-11-24",7.06,7.42,7.02,7.22,816300.0],["2023-11-27",7.2,7.265,6.94,6.97,1284900.0],["2023-11-28",6.96,7.115,6.835,7.09,4404600.0],["2023-11-29",7.23,7.419,7.0,7.06,1830900.0],["2023-11-30",7.12,7.124,6.89,6.94,1601900.0],["2023-12-01",6.93,7.21,6.77,7.16,1321500.0],["2023-12-04",7.05,7.28,7.0,7.26,1180900.0],["2023-12-05",7.2,7.24,7.09,7.13,1030200.0],["2023-12-06",7.29,7.6,7.22,7.29,1851200.0],["2023-12-07",7.33,7.635,7.27,7.58,1634900.0],["2023-12-08",7.52,7.695,7.421,7.54,5629600.0],["2023-12-11",7.57,7.69,7.5,7.55,1537800.0],["2023-12-12",7.59,7.6,7.431,7.53,1426300.0],["2023-12-13",7.52,7.85,7.37,7.85,2617700.0],["2023-12-14",8.0,8.3,7.95,8.29,3676700.0],["2023-12-15",8.42,8.44,8.01,8.16,4175400.0],["2023-12-18",8.17,8.22,8.02,8.13,1847000.0],["2023-12-19",8.2,8.325,8.085,8.19,2287400.0],["2023-12-20",8.05,8.29,7.8,7.82,2482900.0],["2023-12-21",8.03,8.143,7.92,8.1,1353900.0],["2023-12-22",8.16,8.33,8.06,8.15,1125000.0],["2023-12-26",8.2,8.435,8.19,8.36,1606100.0],["2023-12-27",8.43,8.43,8.225,8.34,1125800.0],["2023-12-28",8.3,8.37,8.19,8.3,1098000.0],["2023-12-29",8.35,8.39,8.02,8.07,1637500.0],["2024-01-02",7.92,7.92,7.53,7.63,1653300.0],["2024-01-03",7.4,7.505,7.19,7.22,2629500.0],["2024-01-04",7.06,7.14,6.905,7.1,2423900.0],["2024-01-05",7.05,7.14,6.845,6.93,1644500.0],["2024-01-08",7.03,7.27,6.94,7.19,1447200.0],["2024-01-09",7.08,7.315,7.03,7.16,1416700.0],["2024-01-10",7.17,7.21,6.883,7.11,2311200.0],["2024-01-11",7.11,7.15,6.45,6.65,3403900.0],["2024-01-12",6.69,6.87,6.54,6.55,1259800.0],["2024-01-16",6.5,6.535,6.24,6.33,2135100.0],["2024-01-17",6.2,6.2,5.945,6.07,3263100.0],["2024-01-18",6.24,6.305,6.02,6.15,1869400.0],["2024-01-19",6.27,6.28,6.06,6.28,1241600.0],["2024-01-22",6.3,6.72,6.3,6.5,1601900.0],["2024-01-23",6.6,6.675,6.425,6.52,1273400.0],["2024-01-24",6.55,6.59,6.36,6.38,1366600.0],["2024-01-25",6.54,6.615,6.3,6.33,1666400.0],["2024-01-26",6.34,6.43,6.18,6.2,1353600.0],["2024-01-29",6.21,6.41,6.14,6.41,1303300.0],["2024-01-30",6.36,6.43,6.11,6.12,1072500.0],["2024-01-31",6.05,6.16,5.7,5.73,2452900.0],["2024-02-01",5.81,6.02,5.61,5.68,2120000.0],["2024-02-02",5.61,5.67,5.47,5.63,1576800.0],["2024-02-05",5.63,5.69,5.51,5.59,1115900.0],["2024-02-06",5.57,5.785,5.57,5.71,1610700.0],["2024-02-07",5.72,5.73,5.52,5.68,1837100.0],["2024-02-08",5.71,6.46,5.69,6.33,2946500.0],["2024-02-09",6.43,6.89,6.43,6.7,2796400.0],["2024-02-12",6.8,7.19,6.71,6.81,2398600.0],["2024-02-13",6.41,6.575,6.275,6.36,2647400.0],["2024-02-14",6.58,6.8,6.53,6.79,1408500.0],["2024-02-15",6.93,6.95,6.645,6.72,1612100.0],["2024-02-16",6.65,6.71,6.313,6.34,1639500.0],["2024-02-20",6.28,6.3,6.115,6.28,1663500.0],["2024-02-21",6.12,6.23,5.92,5.98,2122800.0],["2024-02-22",6.21,6.26,5.86,5.88,2033500.0],["2024-02-23",5.89,5.89,5.65,5.7,1856100.0],["2024-02-26",5.81,5.94,5.67,5.68,3925300.0],["2024-02-27",5.81,5.84,5.62,5.73,5846600.0],["2024-02-28",5.76,5.89,5.6,5.77,4962700.0],["2024-02-29",5.95,6.21,5.92,6.14,6839200.0],["2024-03-01",7.32,7.4,5.555,5.66,13591900.0],["2024-03-04",5.81,6.025,5.73,5.77,5005300.0],["2024-03-05",5.67,5.71,5.32,5.38,4235800.0],["2024-03-06",5.51,5.66,5.19,5.35,3773500.0],["2024-03-07",5.32,5.5,5.27,5.38,4233700.0],["2024-03-08",5.42,5.455,4.84,4.85,5994700.0],["2024-03-11",5.01,5.24,4.88,5.14,5127100.0],["2024-03-12",5.215,5.24,4.995,5.21,3776800.0],["2024-03-13",5.13,5.38,5.11,5.13,3406900.0],["2024-03-14",5.11,5.11,4.62,4.69,5101600.0],["2024-03-15",4.64,4.73,4.56,4.6,7878400.0],["2024-03-18",4.62,4.72,4.48,4.69,4124000.0],["2024-03-19",4.59,4.84,4.52,4.76,3455200.0],["2024-03-20",4.75,4.845,4.47,4.7,3562300.0],["2024-03-21",4.79,4.93,4.45,4.46,4970300.0],["2024-03-22",4.48,4.48,4.25,4.27,4731200.0],["2024-03-25",4.23,4.5,4.16,4.43,2542600.0],["2024-03-26",4.53,4.64,4.27,4.29,3409700.0],["2024-03-27",4.37,4.65,4.37,4.58,3194100.0],["2024-03-28",4.6,4.92,4.59,4.77,3175800.0],["2024-04-01",4.85,4.88,4.61,4.86,3063400.0],["2024-04-02",4.73,4.77,4.58,4.65,2173200.0],["2024-04-03",4.6,4.64,4.405,4.62,2261300.0],["2024-04-04",4.72,4.82,4.48,4.52,1591600.0],["2024-04-05",4.55,4.62,4.45,4.58,1604800.0],["2024-04-08",4.46,4.64,4.46,4.58,2120600.0],["2024-04-09",4.65,4.81,4.575,4.7,2206900.0],["2024-04-10",4.51,4.54,4.285,4.31,3324600.0],["2024-04-11",4.35,4.39,4.23,4.37,1854000.0],["2024-04-12",4.33,4.36,4.22,4.32,2386500.0],["2024-04-15",4.33,4.33,3.803,4.19,4605900.0],["2024-04-16",4.12,4.14,3.94,4.07,1974500.0],["2024-04-17",4.09,4.2,3.9,3.9,1827000.0],["2024-04-18",3.9,4.01,3.823,3.86,1703500.0],["2024-04-19",3.83,3.86,3.63,3.64,3101900.0],["2024-04-22",3.71,3.71,3.535,3.67,2736500.0],["2024-04-23",3.66,3.85,3.625,3.79,2230200.0],["2024-04-24",3.88,4.2,3.85,4.13,3111000.0],["2024-04-25",4.05,4.17,3.92,4.14,2038600.0],["2024-04-26",4.13,4.535,4.1,4.46,2380100.0],["2024-04-29",4.53,4.64,4.41,4.45,2049100.0],["2024-04-30",4.4,4.42,4.215,4.33,2239700.0],["2024-05-01",4.26,4.48,4.16,4.27,1985600.0],["2024-05-02",4.38,4.405,4.21,4.34,1618100.0],["2024-05-03",4.48,4.66,4.36,4.65,2701400.0],["2024-05-06",4.78,4.85,4.71,4.8,1662200.0],["2024-05-07",4.82,4.83,4.63,4.69,1558900.0],["2024-05-08",4.6,4.67,4.51,4.58,2083800.0],["2024-05-09",4.55,4.73,4.43,4.69,2851700.0],["2024-05-10",4.19,4.465,4.0,4.1,5576300.0],["2024-05-13",4.02,4.12,3.875,3.97,3788400.0],["2024-05-14",4.02,4.16,3.92,4.0,3547900.0],["2024-05-15",4.06,4.11,3.88,3.97,2517400.0],["2024-05-16",4.0,4.035,3.9,3.91,1858100.0],["2024-05-17",3.93,3.96,3.78,3.82,1804100.0],["2024-05-20",3.81,3.87,3.76,3.79,1526600.0],["2024-05-21",3.76,3.805,3.745,3.75,1406800.0],["2024-05-22",3.75,3.95,3.745,3.79,2167500.0],["2024-05-23",3.82,3.84,3.55,3.61,2635400.0],["2024-05-24",3.67,3.72,3.62,3.7,1370300.0],["2024-05-28",3.74,3.79,3.6,3.63,1803800.0],["2024-05-29",3.6,3.62,3.48,3.61,2524200.0],["2024-05-30",3.61,4.05,3.61,3.95,3595400.0],["2024-05-31",4.01,4.135,3.81,3.91,2455200.0],["2024-06-03",4.03,4.16,4.0,4.11,2909900.0],["2024-06-04",4.1,4.17,4.02,4.15,2993700.0],["2024-06-05",4.2,4.58,4.12,4.57,3312300.0],["2024-06-06",4.64,4.65,4.41,4.64,2654600.0],["2024-06-07",4.58,4.65,4.36,4.45,2055300.0],["2024-06-10",4.41,4.56,4.26,4.55,2206700.0],["2024-06-11",4.44,4.596,4.36,4.54,2174200.0],["2024-06-12",4.7,5.135,4.66,4.85,4382200.0],["2024-06-13",4.87,4.896,4.515,4.64,2879300.0],["2024-06-14",4.56,4.565,4.32,4.39,1845400.0],["2024-06-17",4.33,4.38,4.12,4.27,2352500.0],["2024-06-18",4.23,4.28,4.13,4.22,2053300.0],["2024-06-20",4.22,4.22,4.065,4.12,2499800.0],["2024-06-21",4.1,4.29,4.07,4.17,6594900.0],["2024-06-24",4.2,4.284,3.97,4.0,1802700.0],["2024-06-25",4.04,4.04,3.86,3.88,1652100.0],["2024-06-26",3.9,3.97,3.86,3.96,1345700.0],["2024-06-27",3.94,4.03,3.882,3.96,1355500.0],["2024-06-28",4.07,4.109,3.865,3.93,4699700.0],["2024-07-01",3.95,4.02,3.86,3.91,1728900.0],["2024-07-02",3.9,4.02,3.89,3.98,1795900.0],["2024-07-03",4.04,4.11,4.005,4.03,1140100.0],["2024-07-05",4.05,4.15,4.04,4.11,1263400.0],["2024-07-08",4.13,4.41,4.12,4.39,1711000.0],["2024-07-09",4.44,4.49,4.205,4.28,1771100.0],["2024-07-10",4.34,4.49,4.26,4.47,2748000.0],["2024-07-11",4.63,4.66,4.511,4.57,2958200.0],["2024-07-12",4.67,4.785,4.616,4.77,2881700.0],["2024-07-15",4.82,4.86,4.685,4.81,2117200.0],["2024-07-16",4.86,4.93,4.715,4.92,3026200.0],["2024-07-17",4.76,4.835,4.48,4.55,3246900.0],["2024-07-18",4.62,4.65,4.115,4.17,2592800.0],["2024-07-19",4.15,4.18,3.99,4.03,2046500.0],["2024-07-22",4.17,4.175,4.075,4.16,2167200.0],["2024-07-23",4.16,4.295,4.11,4.16,1704700.0],["2024-07-24",4.1,4.2,3.95,3.95,1643300.0],["2024-07-25",3.94,4.07,3.83,3.94,2077700.0],["2024-07-26",4.06,4.085,3.805,3.83,2861100.0],["2024-07-29",3.9,3.98,3.8,3.88,2316300.0],["2024-07-30",3.9,3.9,3.53,3.58,3403100.0],["2024-07-31",3.7,3.855,3.62,3.71,3028200.0],["2024-08-01",3.71,3.77,3.33,3.37,2984300.0],["2024-08-02",3.21,3.34,3.11,3.25,2669200.0],["2024-08-05",2.97,3.229,2.94,3.05,4337400.0],["2024-08-06",3.23,3.25,3.025,3.21,3502500.0],["2024-08-07",3.33,3.39,3.1,3.19,4078600.0],["2024-08-08",3.3,3.34,3.1,3.13,2478700.0],["2024-08-09",3.15,3.22,2.99,3.02,2524500.0],["2024-08-12",3.05,3.05,2.87,2.87,2311500.0],["2024-08-13",2.92,3.12,2.905,3.08,2124600.0],["2024-08-14",3.12,3.18,2.87,2.93,2055000.0],["2024-08-15",3.0,3.17,3.0,3.14,1807600.0],["2024-08-16",3.12,3.165,3.08,3.1,1618700.0],["2024-08-19",3.08,3.17,3.02,3.16,2611800.0],["2024-08-20",3.12,3.12,2.955,3.01,1422300.0],["2024-08-21",3.03,3.13,3.02,3.12,1783000.0],["2024-08-22",3.15,3.19,3.0,3.01,1484500.0],["2024-08-23",3.03,3.215,3.03,3.09,1671800.0],["2024-08-26",3.12,3.15,3.02,3.12,1412300.0],["2024-08-27",3.12,3.18,3.071,3.09,1908500.0],["2024-08-28",3.08,3.1,2.9,2.93,2490100.0],["2024-08-29",2.96,3.16,2.91,3.1,3121100.0],["2024-08-30",3.18,3.188,2.97,3.02,2990200.0],["2024-09-03",3.01,3.035,2.57,2.58,4524600.0],["2024-09-04",2.55,2.63,2.38,2.52,5105800.0],["2024-09-05",2.49,2.525,2.4,2.43,2428400.0],["2024-09-06",2.43,2.45,2.32,2.33,3504600.0],["2024-09-09",2.37,2.42,2.27,2.27,2972800.0],["2024-09-10",2.26,2.315,2.22,2.3,1924400.0],["2024-09-11",2.32,2.5,2.24,2.47,2549300.0],["2024-09-12",2.45,2.47,2.3,2.32,2081400.0],["2024-09-13",2.36,2.56,2.36,2.56,2755300.0],["2024-09-16",2.53,2.58,2.46,2.54,2494800.0],["2024-09-17",2.41,2.49,2.231,2.31,4709700.0],["2024-09-18",2.35,2.48,2.25,2.285,3406200.0],["2024-09-19",2.4,2.42,2.31,2.4,2002500.0],["2024-09-20",2.37,2.375,2.22,2.23,3792700.0],["2024-09-23",2.25,2.36,2.17,2.18,2808300.0],["2024-09-24",2.17,2.28,2.14,2.24,2652200.0],["2024-09-25",2.23,2.28,2.19,2.2,1412800.0],["2024-09-26",2.28,2.5,2.275,2.44,4119100.0],["2024-09-27",2.51,2.7,2.51,2.58,5246400.0],["2024-09-30",2.58,2.63,2.425,2.45,2297900.0],["2024-10-01",2.42,2.47,2.28,2.3,2387200.0],["2024-10-02",2.32,2.52,2.3,2.48,2882500.0],["2024-10-03",2.44,2.47,2.35,2.39,1948000.0],["2024-10-04",2.49,2.516,2.37,2.44,1609100.0],["2024-10-07",2.44,2.5,2.37,2.42,1663700.0],["2024-10-08",2.41,2.419,2.35,2.37,1055100.0],["2024-10-09",2.37,2.5,2.34,2.48,1628400.0],["2024-10-10",2.43,2.445,2.36,2.41,1186300.0],["2024-10-11",2.38,2.63,2.38,2.55,2080400.0],["2024-10-14",2.55,2.575,2.485,2.52,1494900.0],["2024-10-15",2.55,2.65,2.48,2.51,1608200.0],["2024-10-16",2.53,2.61,2.51,2.59,1598300.0],["2024-10-17",2.65,2.7,2.55,2.56,2106500.0],["2024-10-18",2.59,2.65,2.515,2.56,1627600.0],["2024-10-21",2.54,2.56,2.45,2.56,1907300.0],["2024-10-22",2.55,2.655,2.54,2.6,2021600.0],["2024-10-23",2.6,2.635,2.43,2.49,1841500.0],["2024-10-24",2.49,2.56,2.47,2.5,1389200.0],["2024-10-25",2.54,2.64,2.5,2.55,1981000.0],["2024-10-28",2.6,2.91,2.56,2.78,3991300.0],["2024-10-29",2.86,2.9,2.72,2.85,3164900.0],["2024-10-30",2.8,2.815,2.67,2.67,2549600.0],["2024-10-31",2.65,2.669,2.43,2.47,2964000.0],["2024-11-01",2.51,2.64,2.5,2.58,1987800.0],["2024-11-04",2.69,2.69,2.5,2.61,4640800.0],["2024-11-05",2.25,2.5,2.2,2.36,6141400.0],["2024-11-06",2.36,2.44,2.24,2.3,3668300.0],["2024-11-07",2.27,2.33,2.185,2.2,3443900.0],["2024-11-08",2.2,2.27,2.13,2.16,2915700.0],["2024-11-11",2.17,2.185,1.98,2.04,4834400.0],["2024-11-12",2.0,2.03,1.87,1.88,4682000.0],["2024-11-13",1.9,1.92,1.77,1.79,5148400.0],["2024-11-14",1.84,1.93,1.8,1.88,3345100.0],["2024-11-15",1.88,1.88,1.76,1.78,2460200.0],["2024-11-18",1.79,1.84,1.75,1.78,2049800.0],["2024-11-19",1.77,1.876,1.76,1.86,1677500.0],["2024-11-20",1.85,1.87,1.79,1.83,1514100.0],["2024-11-21",1.85,2.045,1.81,2.02,2851400.0],["2024-11-22",2.06,2.47,2.055,2.42,7789800.0],["2024-11-25",2.61,2.82,2.54,2.78,7867600.0],["2024-11-26",2.76,2.84,2.51,2.55,4987000.0],["2024-11-27",2.55,2.59,2.335,2.46,3017600.0],["2024-11-29",2.54,2.89,2.48,2.75,4479000.0],["2024-12-02",2.8,3.1,2.77,3.02,7000600.0],["2024-12-03",3.0,3.29,2.91,3.14,8219100.0],["2024-12-04",3.4,3.8,3.15,3.21,13681500.0],["2024-12-05",3.46,3.99,3.42,3.77,15060500.0],["2024-12-06",4.0,4.27,3.67,3.77,12959100.0],["2024-12-09",4.1,4.656,3.78,4.33,18999900.0],["2024-12-10",4.5,4.548,4.03,4.35,12551700.0],["2024-12-11",4.45,4.53,4.05,4.08,9506800.0],["2024-12-12",3.86,4.14,3.56,3.6,12038400.0],["2024-12-13",3.75,3.78,3.42,3.44,7413400.0],["2024-12-16",3.4,3.43,3.17,3.24,9135800.0],["2024-12-17",3.25,3.41,3.1,3.26,6714100.0],["2024-12-18",3.31,3.64,3.18,3.3,9846500.0],["2024-12-19",3.32,3.44,2.78,2.81,8612000.0],["2024-12-20",2.77,3.29,2.74,3.17,10230900.0],["2024-12-23",3.25,3.95,3.23,3.86,13979800.0],["2024-12-24",4.12,4.145,3.78,3.98,7800700.0],["2024-12-26",3.94,4.13,3.78,4.12,6137100.0],["2024-12-27",4.14,4.17,3.83,4.03,5118100.0],["2024-12-30",3.85,3.97,3.69,3.9,5295300.0],["2024-12-31",3.92,3.94,3.44,3.57,6228900.0],["2025-01-02",3.66,3.72,3.37,3.49,4967900.0],["2025-01-03",3.52,4.0,3.46,3.99,6179700.0],["2025-01-06",4.1,4.55,4.064,4.25,9126300.0],["2025-01-07",4.27,4.32,3.86,3.91,5579500.0],["2025-01-08",3.78,3.8,3.36,3.43,5530800.0],["2025-01-10",3.4,3.4,3.14,3.255,4085300.0],["2025-01-13",3.1,3.225,2.92,2.96,5602300.0],["2025-01-14",3.12,3.24,2.955,3.09,4707000.0],["2025-01-15",3.26,3.68,3.19,3.52,5363100.0],["2025-01-16",3.48,3.61,3.31,3.31,3402700.0],["2025-01-17",3.4,3.51,3.26,3.26,2803300.0],["2025-01-21",3.34,3.6,3.25,3.56,3986100.0],["2025-01-22",3.53,3.62,3.3,3.37,3131500.0],["2025-01-23",3.26,3.38,3.21,3.35,2555800.0],["2025-01-24",3.35,3.76,3.35,3.45,4848600.0],["2025-01-27",3.27,3.37,2.97,2.99,5810300.0],["2025-01-28",3.14,3.19,2.91,2.98,3777100.0],["2025-01-29",3.0,3.1,2.9,2.98,2216700.0],["2025-01-30",3.03,3.08,2.95,3.03,2312100.0],["2025-01-31",3.02,3.42,3.015,3.03,4983700.0],["2025-02-03",2.83,3.005,2.8,2.9,3507500.0],["2025-02-04",2.9,3.07,2.87,3.01,2264100.0],["2025-02-05",3.05,3.25,3.01,3.14,3119500.0],["2025-02-06",3.17,3.23,3.01,3.04,2487000.0],["2025-02-07",3.04,3.14,2.95,2.97,2704600.0],["2025-02-10",2.99,3.04,2.9,2.91,2758300.0],["2025-02-11",2.86,2.9,2.76,2.76,2841800.0],["2025-02-12",2.68,2.89,2.68,2.85,2699000.0],["2025-02-13",2.85,2.981,2.82,2.9,3984400.0],["2025-02-14",2.92,3.06,2.915,3.0,3321800.0],["2025-02-18",3.035,3.62,3.025,3.33,8311200.0],["2025-02-19",3.36,3.55,3.3,3.44,4865200.0],["2025-02-20",3.4,3.44,3.26,3.4,2247900.0],["2025-02-21",3.48,3.595,3.17,3.17,3121800.0],["2025-02-24",3.15,3.15,2.89,2.89,5898000.0],["2025-02-25",2.32,2.56,2.26,2.39,9821000.0],["2025-02-26",2.43,2.69,2.42,2.6,4742000.0],["2025-02-27",2.65,2.705,2.37,2.38,4910300.0],["2025-02-28",2.35,2.52,2.3,2.44,4064000.0],["2025-03-03",2.51,2.52,2.26,2.29,4114200.0],["2025-03-04",2.2,2.525,2.19,2.44,3368200.0],["2025-03-05",2.455,2.675,2.43,2.64,4707500.0],["2025-03-06",2.5,2.67,2.48,2.49,3695000.0],["2025-03-07",2.48,2.605,2.41,2.54,4029700.0],["2025-03-10",2.45,2.51,2.23,2.235,4032000.0],["2025-03-11",2.335,2.585,2.27,2.54,4648000.0],["2025-03-12",2.64,2.64,2.44,2.44,3662400.0],["2025-03-13",2.38,2.455,2.21,2.24,4927700.0],["2025-03-14",2.32,2.56,2.28,2.5,5025700.0],["2025-03-17",2.52,2.69,2.5,2.65,4123400.0],["2025-03-18",2.6,2.62,2.47,2.48,3740600.0],["2025-03-19",2.49,2.6,2.45,2.53,3538700.0],["2025-03-20",2.46,2.48,2.27,2.33,4722700.0],["2025-03-21",2.33,2.38,2.29,2.33,4234800.0],["2025-03-24",2.41,2.41,2.2,2.26,6438200.0],["2025-03-25",2.26,2.33,2.15,2.21,4439300.0],["2025-03-26",2.2,2.22,2.11,2.13,3122200.0],["2025-03-27",2.12,2.12,2.03,2.04,3309900.0],["2025-03-28",2.03,2.03,1.82,1.83,6719000.0],["2025-03-31",1.81,2.06,1.8,2.05,5314800.0],["2025-04-01",2.03,2.035,1.89,2.0,4676400.0],["2025-04-02",1.94,1.99,1.885,1.91,4020000.0],["2025-04-03",1.83,1.84,1.6,1.605,6165500.0],["2025-04-04",1.54,1.82,1.52,1.81,6667200.0],["2025-04-07",1.61,1.95,1.6,1.75,6918700.0],["2025-04-08",1.85,1.87,1.59,1.63,3918200.0],["2025-04-09",1.59,1.945,1.55,1.9,7977200.0],["2025-04-10",1.85,1.85,1.71,1.76,3158800.0],["2025-04-11",1.785,1.85,1.711,1.8,2140200.0],["2025-04-14",1.82,1.842,1.7,1.74,3416500.0],["2025-04-15",1.73,1.77,1.7,1.74,1813800.0],["2025-04-16",1.71,1.78,1.67,1.73,2704800.0],["2025-04-17",1.74,1.84,1.72,1.82,1938800.0],["2025-04-21",1.79,1.82,1.735,1.8,2716200.0],["2025-04-22",1.84,1.87,1.77,1.8,2670400.0],["2025-04-23",1.89,1.98,1.83,1.86,3087300.0],["2025-04-24",1.87,2.04,1.87,2.03,4006400.0],["2025-04-25",2.03,2.05,1.95,2.05,2131800.0],["2025-04-28",2.01,2.07,1.95,2.01,2266400.0],["2025-04-29",2.0,2.03,1.93,1.96,2144300.0],["2025-04-30",1.93,1.94,1.845,1.93,2780400.0],["2025-05-01",1.94,1.995,1.9,1.91,1867000.0],["2025-05-02",1.98,2.1,1.96,2.05,2945600.0],["2025-05-05",2.03,2.06,1.98,2.0,2415800.0],["2025-05-06",1.9,1.94,1.8,1.905,2773100.0],["2025-05-07",1.9,1.96,1.9,1.955,2125100.0],["2025-05-08",1.98,2.0,1.85,1.9,4347400.0],["2025-05-09",1.89,1.99,1.83,1.88,2940200.0],["2025-05-12",2.0,2.16,1.995,2.07,5841300.0],["2025-05-13",2.07,2.185,2.07,2.14,3205700.0],["2025-05-14",2.16,2.18,2.04,2.09,2419300.0],["2025-05-15",2.04,2.085,1.99,2.07,2722000.0],["2025-05-16",2.08,2.11,2.05,2.08,2346600.0],["2025-05-19",2.01,2.04,1.97,2.03,1495700.0],["2025-05-20",2.02,2.05,1.96,2.0,2344600.0],["2025-05-21",1.98,2.06,1.88,1.91,61759400.0],["2025-05-22",4.905,5.25,4.03,5.05,276487800.0],["2025-05-23",4.51,4.919,4.22,4.41,78011100.0],["2025-05-27",4.535,7.529,4.535,6.5,271628300.0],["2025-05-28",7.03,7.11,6.13,6.16,140280300.0],["2025-05-29",6.535,7.02,5.22,5.39,104620300.0],["2025-05-30",5.251,5.4,4.95,5.1,45067500.0],["2025-06-02",5.03,5.65,4.99,5.52,57625700.0],["2025-06-03",5.815,6.59,5.44,5.94,93332200.0],["2025-06-04",6.16,6.99,5.83,6.78,103350900.0],["2025-06-05",6.83,6.84,5.88,6.05,65669100.0],["2025-06-06",6.405,6.6,6.0,6.18,43949500.0],["2025-06-09",6.37,7.875,6.3,7.3,127280900.0],["2025-06-10",7.98,8.64,7.53,8.09,133001600.0],["2025-06-11",8.525,9.17,7.65,7.96,104392100.0],["2025-06-12",7.76,8.3,7.68,7.81,47982800.0],["2025-06-13",7.4,7.8,7.21,7.32,40696600.0],["2025-06-16",7.55,7.99,7.04,7.19,60072700.0],["2025-06-17",6.95,7.06,6.6,6.86,34144900.0],["2025-06-18",6.82,7.2,6.8,7.0,29494100.0],["2025-06-20",7.11,7.47,6.68,7.01,30968200.0],["2025-06-23",6.8,7.31,6.31,6.52,42358300.0],["2025-06-24",6.805,7.385,6.67,7.35,43421900.0],["2025-06-25",7.64,7.99,7.0,7.02,35339200.0],["2025-06-26",7.13,7.34,6.59,6.61,44514600.0],["2025-06-27",6.7,6.77,6.47,6.67,28134000.0],["2025-06-30",6.595,6.73,6.4,6.55,26774500.0],["2025-07-01",6.37,6.46,6.06,6.27,24429800.0],["2025-07-02",6.38,6.6,6.23,6.32,16458000.0],["2025-07-03",6.33,6.56,6.26,6.44,15163300.0],["2025-07-07",6.33,6.34,5.99,6.15,19121100.0],["2025-07-08",6.21,6.64,6.2,6.58,21157000.0],["2025-07-09",6.555,6.62,6.27,6.43,13805800.0],["2025-07-10",6.43,6.54,6.23,6.26,16119500.0],["2025-07-11",6.24,6.24,5.81,5.84,19182300.0],["2025-07-14",5.82,5.93,5.68,5.87,15097800.0],["2025-07-15",6.25,6.5,6.11,6.23,31072700.0],["2025-07-16",6.21,6.23,5.92,6.15,15059900.0],["2025-07-17",6.17,6.405,6.06,6.27,16530500.0],["2025-07-18",6.37,6.98,6.33,6.79,30469100.0],["2025-07-21",7.48,9.48,7.391,8.47,120768500.0],["2025-07-22",8.79,8.84,7.8,8.62,53360700.0],["2025-07-23",8.48,8.828,8.08,8.82,28880800.0],["2025-07-24",8.865,9.28,8.42,8.98,32622200.0],["2025-07-25",8.875,9.2,8.55,8.79,21875500.0],["2025-07-28",8.88,9.48,8.33,8.56,27872900.0],["2025-07-29",8.45,8.51,7.5,7.52,27836800.0],["2025-07-30",7.565,7.605,7.1,7.21,19200400.0],["2025-07-31",7.55,7.785,7.31,7.33,20828700.0],["2025-08-01",7.015,8.185,6.95,7.96,32572000.0],["2025-08-04",8.05,8.28,7.81,8.05,38057500.0],["2025-08-05",6.28,7.28,6.24,6.77,57341300.0],["2025-08-06",6.71,6.75,6.33,6.35,21336400.0],["2025-08-07",6.5,6.96,6.47,6.79,26008300.0],["2025-08-08",6.9,7.0,6.53,6.66,20808000.0],["2025-08-11",6.72,7.05,6.54,6.6,15602500.0],["2025-08-12",6.61,7.02,6.51,6.96,16450700.0],["2025-08-13",7.04,7.555,7.03,7.36,21211800.0],["2025-08-14",7.08,7.29,6.95,7.25,14031300.0],["2025-08-15",7.2,7.24,6.77,6.92,13044300.0],["2025-08-18",6.825,6.91,6.6,6.77,10217500.0],["2025-08-19",6.77,6.84,6.42,6.43,12945000.0],["2025-08-20",6.375,6.42,6.02,6.25,11302600.0],["2025-08-21",6.19,6.25,6.09,6.21,7502000.0],["2025-08-22",6.2,6.58,6.16,6.43,12638200.0],["2025-08-25",6.29,6.42,6.2,6.2,10228300.0],["2025-08-26",6.285,6.339,6.05,6.09,16833000.0],["2025-08-27",6.12,6.135,5.96,6.07,11446400.0],["2025-08-28",6.14,6.29,6.03,6.04,11584700.0],["2025-08-29",6.02,6.06,5.785,5.86,12831500.0],["2025-09-02",5.72,5.877,5.61,5.76,10691500.0],["2025-09-03",5.77,5.85,5.67,5.73,9690100.0],["2025-09-04",5.64,5.75,5.52,5.54,10615100.0],["2025-09-05",5.65,5.79,5.44,5.6,14535000.0],["2025-09-08",5.66,5.825,5.51,5.61,12858600.0],["2025-09-09",5.69,5.805,5.64,5.76,13555300.0],["2025-09-10",5.96,6.03,5.63,5.64,18000400.0],["2025-09-11",5.67,6.205,5.659,6.08,21909000.0],["2025-09-12",6.35,6.508,6.132,6.17,31238400.0],["2025-09-15",6.23,6.295,5.97,6.11,17576300.0],["2025-09-16",6.13,6.175,5.86,5.89,13645500.0],["2025-09-17",5.89,6.54,5.83,6.46,28721600.0],["2025-09-18",6.74,6.92,6.46,6.73,26796600.0],["2025-09-19",6.69,7.16,6.52,7.01,31351600.0],["2025-09-22",7.0,7.33,6.63,7.16,23495800.0],["2025-09-23",7.14,7.175,6.72,6.88,21652500.0],["2025-09-24",6.9,7.35,6.77,6.86,19817000.0],["2025-09-25",6.54,6.66,6.312,6.51,16528500.0],["2025-09-26",6.45,6.48,6.22,6.43,11984400.0],["2025-09-29",6.81,7.54,6.792,7.19,43663500.0],["2025-09-30",7.12,7.32,6.83,7.22,24484000.0],["2025-10-01",7.13,7.37,7.04,7.3,40175800.0],["2025-10-02",7.8,8.44,7.73,8.195,60483700.0],["2025-10-03",8.47,8.49,7.5,7.82,34096700.0],["2025-10-06",8.035,8.24,7.663,8.13,34691800.0],["2025-10-07",8.21,8.74,7.57,7.78,45204600.0],["2025-10-08",7.81,8.41,7.5,7.74,71534600.0],["2025-10-09",7.845,8.03,7.55,8.0,122956700.0],["2025-10-10",8.0,9.785,7.96,8.23,95195900.0],["2025-10-13",8.6,10.41,8.5,9.97,147107400.0],["2025-10-14",12.45,13.33,10.92,12.57,157929900.0],["2025-10-15",13.12,15.435,12.88,15.16,148371400.0],["2025-10-16",15.24,16.85,14.69,15.63,144343700.0],["2025-10-17",14.29,15.78,14.02,14.66,75353100.0],["2025-10-20",14.825,17.79,14.82,17.1,91241400.0],["2025-10-21",16.775,16.9,14.74,15.03,59296600.0],["2025-10-22",14.4,15.19,12.47,13.605,54948100.0],["2025-10-23",14.11,14.25,13.352,13.61,29194300.0],["2025-10-24",14.15,14.865,13.8,14.07,34972700.0],["2025-10-27",14.775,15.14,13.24,13.91,39211900.0],["2025-10-28",13.74,14.123,12.605,12.83,28553100.0],["2025-10-29",13.175,13.95,12.89,13.57,30130500.0],["2025-10-30",13.055,13.17,12.38,12.56,23457800.0],["2025-10-31",13.1,13.56,12.68,13.46,27040600.0],["2025-11-03",13.2,13.3,11.94,12.25,36040500.0],["2025-11-04",10.26,11.58,10.21,10.46,37670600.0],["2025-11-05",10.56,10.69,9.62,9.86,29133000.0],["2025-11-06",9.83,9.844,8.82,8.835,23405500.0],["2025-11-07",7.79,8.03,7.18,7.84,49140400.0],["2025-11-10",8.4,9.72,8.35,9.6,46949900.0],["2025-11-11",9.47,9.94,8.92,9.12,34447600.0],["2025-11-12",9.27,9.315,8.52,8.64,19370000.0],["2025-11-13",8.375,8.45,7.775,7.91,18979000.0],["2025-11-14",7.5,8.45,7.44,8.11,22620000.0],["2025-11-17",7.95,8.33,7.52,7.73,17269100.0],["2025-11-18",7.595,8.08,7.52,7.78,16383600.0],["2025-11-19",7.77,8.24,7.55,7.72,18043500.0],["2025-11-20",8.49,8.64,7.5,7.55,32886300.0],["2025-11-21",7.45,7.79,6.85,7.56,25305300.0],["2025-11-24",7.67,8.315,7.57,8.29,21113200.0],["2025-11-25",8.04,8.15,7.57,8.03,13604500.0],["2025-11-26",8.35,8.65,8.2,8.34,20736000.0],["2025-11-28",8.53,9.1,8.47,8.74,13626300.0],["2025-12-01",8.43,8.755,8.27,8.3,13999600.0],["2025-12-02",8.35,8.59,8.27,8.32,16078400.0],["2025-12-03",8.36,8.76,8.01,8.69,13469500.0],["2025-12-04",8.6,9.56,8.465,9.45,19073000.0],["2025-12-05",9.45,9.71,9.22,9.48,12564300.0],["2025-12-08",9.86,10.24,9.43,9.6,24950900.0],["2025-12-09",9.3,9.48,9.0,9.17,19417900.0],["2025-12-10",9.035,9.42,8.68,9.12,13950400.0],["2025-12-11",8.81,9.39,8.55,9.18,15489000.0],["2025-12-12",9.1,9.31,8.45,8.59,14325900.0],["2025-12-15",8.75,8.75,7.94,7.96,18871200.0],["2025-12-16",7.8,8.15,7.72,7.83,10740400.0],["2025-12-17",7.86,7.98,7.33,7.38,12209500.0],["2025-12-18",7.74,8.02,7.33,7.37,12112900.0],["2025-12-19",7.45,7.92,7.39,7.81,20343000.0],["2025-12-22",8.06,8.13,7.82,7.9,11158200.0],["2025-12-23",7.705,7.93,7.6,7.66,7345900.0],["2025-12-24",7.63,7.74,7.51,7.66,4531400.0],["2025-12-26",7.65,7.65,7.29,7.4,7684400.0],["2025-12-29",7.19,7.463,7.15,7.21,8722000.0],["2025-12-30",7.255,7.5,7.22,7.24,8156000.0],["2025-12-31",7.2,7.37,7.105,7.14,8492800.0],["2026-01-02",7.5,8.425,7.49,8.38,34901600.0],["2026-01-05",8.69,9.135,8.52,9.05,41331400.0],["2026-01-06",9.02,10.22,9.01,10.19,61385500.0],["2026-01-07",10.035,10.34,9.64,10.31,37234500.0],["2026-01-08",10.12,10.576,9.815,10.06,27285600.0],["2026-01-09",10.25,10.4,9.755,10.07,23796500.0],["2026-01-12",10.0,10.55,9.55,10.43,28128400.0],["2026-01-13",10.83,11.0,9.3,9.455,32390000.0],["2026-01-14",9.415,10.06,9.03,10.04,31233800.0],["2026-01-15",10.22,10.64,10.0,10.0,32719700.0],["2026-01-16",10.23,11.149,10.22,10.91,28794800.0],["2026-01-20",10.29,10.6,9.76,9.86,25759200.0],["2026-01-21",10.185,10.365,9.255,9.76,18541400.0],["2026-01-22",10.0,11.395,9.995,11.29,37350300.0],["2026-01-23",11.14,11.18,10.0,10.17,29014000.0],["2026-01-26",10.21,10.23,9.37,9.38,16400000.0],["2026-01-27",9.415,9.68,9.145,9.56,22800600.0],["2026-01-28",9.99,10.42,9.84,10.19,27286900.0],["2026-01-29",9.87,9.91,8.97,9.46,25713600.0],["2026-01-30",9.23,9.45,8.49,8.58,16660300.0],["2026-02-02",8.59,8.86,8.46,8.62,14890200.0],["2026-02-03",8.92,9.09,8.48,9.05,21467900.0],["2026-02-04",9.02,9.108,7.79,8.2,19671800.0],["2026-02-05",7.86,7.98,7.35,7.43,16380100.0],["2026-02-06",7.785,9.07,7.68,8.86,27434900.0],["2026-02-09",8.65,9.28,8.55,9.22,18862000.0],["2026-02-10",9.11,9.18,8.75,8.79,25120600.0],["2026-02-11",9.07,9.165,8.47,8.76,17067400.0],["2026-02-12",8.81,8.945,8.25,8.37,17309700.0],["2026-02-13",8.38,8.705,8.16,8.3,15468500.0],["2026-02-17",8.145,8.395,7.82,8.22,13935000.0],["2026-02-18",8.26,8.365,7.92,8.09,10341800.0],["2026-02-19",7.95,8.13,7.83,8.08,12399100.0],["2026-02-20",7.9,8.19,7.71,7.88,13292800.0],["2026-02-23",7.8,8.25,7.76,8.12,12727000.0],["2026-02-24",8.06,8.56,8.01,8.26,19982100.0],["2026-02-25",8.67,10.495,8.6,9.88,50713700.0],["2026-02-26",9.82,10.23,9.35,9.51,21190400.0],["2026-02-27",9.11,9.18,8.575,9.0,18786500.0],["2026-03-02",8.545,9.6,8.526,9.55,14669500.0],["2026-03-03",8.945,9.233,8.68,8.9,19142900.0],["2026-03-04",9.16,9.45,8.795,9.22,12746900.0],["2026-03-05",9.01,9.44,8.545,8.96,12638700.0],["2026-03-06",8.69,8.93,8.08,8.2,15268000.0],["2026-03-09",8.04,8.45,7.72,8.38,15154600.0],["2026-03-10",8.45,8.83,8.33,8.68,15845800.0],["2026-03-11",8.72,10.88,8.72,10.84,55663300.0],["2026-03-12",10.42,10.88,9.88,9.98,28041300.0],["2026-03-13",10.425,10.815,9.905,10.1,21758400.0],["2026-03-16",10.765,11.63,10.23,10.49,44981900.0],["2026-03-17",10.625,10.749,9.77,9.82,25005900.0],["2026-03-18",9.67,9.69,9.05,9.06,22972400.0],["2026-03-19",8.71,9.26,8.48,9.17,18457500.0],["2026-03-20",8.945,9.2,8.495,8.75,20429600.0],["2026-03-23",9.08,9.325,8.86,9.18,18633100.0],["2026-03-24",8.922,9.405,8.87,9.28,13854600.0],["2026-03-25",9.595,10.0,9.35,9.48,13712200.0],["2026-03-26",9.155,9.21,8.85,9.02,17173800.0],["2026-03-27",8.83,8.85,8.17,8.28,21885800.0],["2026-03-30",8.58,8.64,7.66,7.83,25616400.0],["2026-03-31",8.18,8.805,7.935,8.77,24923100.0],["2026-04-01",9.0,9.26,8.43,8.54,19688700.0],["2026-04-02",8.12,8.985,8.05,8.8,11407400.0],["2026-04-06",8.79,9.05,8.63,8.835,9496400.0],["2026-04-07",8.66,8.75,8.28,8.57,9875800.0],["2026-04-08",9.54,10.015,9.14,9.55,31655200.0],["2026-04-09",9.46,9.93,9.37,9.42,16271400.0],["2026-04-10",9.48,9.93,9.4,9.54,14791900.0],["2026-04-13",9.37,9.86,9.12,9.82,13571300.0],["2026-04-14",10.245,10.33,9.53,9.87,17091200.0],["2026-04-15",9.895,10.38,9.76,10.26,19269900.0],["2026-04-16",10.45,12.41,10.08,12.37,50761100.0],["2026-04-17",12.2,12.87,11.85,12.32,36741500.0],["2026-04-20",12.13,13.42,11.93,13.2,31465700.0],["2026-04-21",14.445,16.61,14.19,15.33,87717900.0],["2026-04-22",16.125,18.67,16.01,18.47,84760100.0],["2026-04-23",18.07,19.44,17.64,18.51,53518700.0],["2026-04-24",19.12,19.79,16.9,17.28,46861200.0],["2026-04-27",17.23,18.36,16.21,18.3,32853600.0],["2026-04-28",17.19,17.23,14.81,15.12,37148600.0],["2026-04-29",15.57,15.57,14.14,15.48,27887800.0],["2026-04-30",15.51,16.56,15.02,16.5,24573100.0],["2026-05-01",16.45,18.03,15.81,17.45,30111300.0],["2026-05-04",17.73,18.0,15.82,15.92,27240100.0],["2026-05-05",16.2,18.14,15.7,17.55,40859100.0],["2026-05-06",16.96,17.76,15.81,16.68,36572400.0],["2026-05-07",16.66,16.74,14.95,15.79,28611800.0],["2026-05-08",15.885,18.2,15.6,18.2,34943000.0],["2026-05-11",18.13,23.82,18.13,22.65,70915100.0],["2026-05-12",21.72,22.0,18.67,19.25,47323500.0],["2026-05-13",20.81,21.68,19.65,21.17,39381200.0],["2026-05-14",21.14,23.39,20.395,22.32,40117400.0],["2026-05-15",20.705,21.58,19.54,21.32,31600300.0],["2026-05-18",21.64,21.76,18.825,19.67,30657800.0],["2026-05-19",19.07,19.7,17.5,19.43,24386000.0],["2026-05-20",20.075,23.37,19.95,22.99,37597400.0],["2026-05-21",22.465,25.2,22.3,24.38,37792000.0],["2026-05-22",24.61,29.5,24.41,29.25,51180800.0],["2026-05-26",31.355,33.82,30.6,31.79,50093000.0],["2026-05-27",31.81,31.94,28.365,28.88,36165600.0],["2026-05-28",29.14,29.8,27.73,28.51,21233600.0],["2026-05-29",28.75,28.8,26.08,26.6,23154900.0],["2026-06-01",25.435,25.524,23.59,24.86,25017000.0],["2026-06-02",26.52,27.839,25.53,25.86,25588200.0],["2026-06-03",30.645,34.17,29.7,30.84,112299100.0],["2026-06-04",28.725,31.55,28.2,30.67,41222800.0],["2026-06-05",29.115,29.4,24.38,25.08,36737800.0],["2026-06-08",26.195,26.429,23.96,24.48,28975000.0],["2026-06-09",24.5,25.0,20.7,22.85,42840600.0],["2026-06-10",22.12,22.97,20.41,20.5,30055000.0],["2026-06-11",20.78,22.35,20.27,22.21,23318500.0],["2026-06-12",22.0,24.585,21.85,23.39,28743000.0],["2026-06-15",25.15,26.18,22.96,23.73,35937300.0],["2026-06-16",23.11,23.79,21.9,22.09,22050100.0],["2026-06-17",22.92,23.63,22.3,22.34,20123800.0],["2026-06-18",23.615,24.23,22.925,24.02,23356600.0],["2026-06-22",24.465,24.66,23.0,23.7,26713800.0],["2026-06-23",21.666,23.69,21.01,21.4,20910700.0],["2026-06-24",21.085,21.13,17.42,18.32,34334400.0],["2026-06-25",19.5,19.568,17.22,17.7,21644400.0],["2026-06-26",17.05,17.72,16.805,17.3,24372300.0],["2026-06-29",17.34,18.15,16.55,17.74,17584700.0],["2026-06-30",17.5,18.28,17.36,17.92,15078700.0],["2026-07-01",17.35,17.5,16.46,16.53,15237400.0],["2026-07-02",16.42,16.6,14.03,14.46,29485700.0],["2026-07-06",14.78,16.1199,14.63,15.23,14123229.041123],["2026-07-07",14.258,14.59,13.51,13.99,16643863.608481],["2026-07-08",13.4,13.4953,12.66,13.36,19190927.365846],["2026-07-09",14.06,14.525,13.84,14.18,15730520.898582],["2026-07-10",13.56,13.79,13.17,13.47,11144091.1471],["2026-07-13",13.01,13.14,12.58,12.87,12075437.366035],["2026-07-14",13.675,13.725,12.79,13.09,8983913.512595],["2026-07-15",13.17,13.595,12.5701,13.27,13971444.340821],["2026-07-16",12.652,12.87,11.5703,11.755,14977563.48621],["2026-07-17",11.2,12.065,10.74,11.46,13226173.921039],["2026-07-20",11.65,12.275,11.52,11.54,11270339.396127],["2026-07-21",12.05,12.86,11.95,12.825,12139221.568066],["2026-07-22",12.37,13.225,12.29,12.67,12823327.592923],["2026-07-23",11.965,12.8,11.76,12.03,12661733.381303],["2026-07-24",12.08,12.08,10.9,10.92,13605779.684895],["2026-07-27",11.275,11.74,10.825,11.41,22072769.488669],["2026-07-28",10.205,10.385,9.43,10.01,28660897.251054],["2026-07-29",9.86,11.04,9.72,9.735,21833818.577963],["2026-07-30",10.46,11.22,10.405,11.01,16729247.050285],["2026-07-31",11.62,11.76,10.595,10.86,13066341.49593]]}