{"t":"RGTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-22",9.9,9.991,9.9,9.9,11800.0],["2021-04-23",9.92,9.92,9.9,9.91,11600.0],["2021-04-26",9.91,9.91,9.91,9.91,100.0],["2021-04-27",9.91,9.91,9.91,9.91,0.0],["2021-04-28",9.91,9.91,9.9,9.91,12000.0],["2021-04-29",9.93,9.93,9.93,9.93,1100.0],["2021-04-30",9.91,9.93,9.9,9.93,2200.0],["2021-05-03",9.93,9.93,9.93,9.93,300.0],["2021-05-04",9.95,9.95,9.9,9.9,14000.0],["2021-05-05",9.9,9.9,9.9,9.9,6300.0],["2021-05-06",9.91,9.91,9.9,9.9,20000.0],["2021-05-07",9.9,9.91,9.9,9.9,18100.0],["2021-05-10",9.93,9.93,9.9,9.9,6900.0],["2021-05-11",9.89,9.9,9.85,9.85,340000.0],["2021-05-12",9.85,9.85,9.85,9.85,100.0],["2021-05-13",9.85,9.85,9.85,9.85,0.0],["2021-05-14",9.89,9.89,9.8,9.8,7000.0],["2021-05-17",9.89,9.89,9.8,9.8,7000.0],["2021-05-18",9.8,9.8,9.8,9.8,0.0],["2021-05-19",9.85,9.85,9.8,9.8,1200.0],["2021-05-20",9.85,9.85,9.78,9.78,1600.0],["2021-05-21",9.95,10.04,9.79,9.8,9500.0],["2021-05-24",9.8,9.8,9.8,9.8,0.0],["2021-05-25",9.81,10.04,9.77,9.8,4600.0],["2021-05-26",10.39,10.39,9.79,9.79,9600.0],["2021-05-27",9.79,9.79,9.75,9.75,13300.0],["2021-05-28",9.76,9.76,9.75,9.76,3500.0],["2021-06-01",10.05,10.05,9.71,9.72,5400.0],["2021-06-02",9.78,9.78,9.766,9.766,700.0],["2021-06-03",9.81,9.81,9.81,9.81,100.0],["2021-06-04",9.819,9.95,9.81,9.86,207800.0],["2021-06-07",9.82,9.835,9.8,9.8,2600.0],["2021-06-08",9.75,9.79,9.75,9.775,5400.0],["2021-06-09",9.775,9.8,9.775,9.8,7600.0],["2021-06-10",9.78,9.84,9.74,9.81,43200.0],["2021-06-11",9.74,9.78,9.73,9.765,141100.0],["2021-06-14",9.8,9.8,9.75,9.77,14400.0],["2021-06-15",9.76,9.78,9.76,9.77,4400.0],["2021-06-16",9.77,9.8,9.77,9.79,2600.0],["2021-06-17",9.79,9.8,9.75,9.76,15200.0],["2021-06-18",9.77,9.77,9.75,9.75,5100.0],["2021-06-21",9.76,9.76,9.74,9.74,5400.0],["2021-06-22",9.77,9.77,9.73,9.73,5300.0],["2021-06-23",9.78,9.785,9.77,9.785,1600.0],["2021-06-24",9.76,9.78,9.76,9.76,900.0],["2021-06-25",9.78,9.78,9.73,9.74,33500.0],["2021-06-28",9.72,9.73,9.72,9.73,188900.0],["2021-06-29",9.73,9.75,9.73,9.75,16700.0],["2021-06-30",9.74,9.74,9.7,9.71,12800.0],["2021-07-01",9.7,9.713,9.7,9.713,900.0],["2021-07-02",9.7,9.71,9.7,9.7,7800.0],["2021-07-06",9.7,9.73,9.7,9.71,29400.0],["2021-07-07",9.7,9.72,9.7,9.71,1300.0],["2021-07-08",9.71,9.765,9.67,9.735,61000.0],["2021-07-09",9.7,9.74,9.7,9.73,3100.0],["2021-07-12",9.77,9.79,9.77,9.79,800.0],["2021-07-13",9.79,9.79,9.79,9.79,100.0],["2021-07-14",9.79,9.79,9.79,9.79,0.0],["2021-07-15",9.78,9.84,9.76,9.8,10000.0],["2021-07-16",9.8,9.8,9.8,9.8,0.0],["2021-07-19",9.78,9.85,9.72,9.765,247800.0],["2021-07-20",9.73,9.79,9.72,9.77,27200.0],["2021-07-21",9.85,9.86,9.785,9.85,3300.0],["2021-07-22",9.87,9.87,9.81,9.85,106500.0],["2021-07-23",9.91,9.91,9.76,9.79,153300.0],["2021-07-26",9.77,9.77,9.64,9.67,345400.0],["2021-07-27",9.67,9.74,9.67,9.739,78800.0],["2021-07-28",9.71,9.71,9.71,9.71,300.0],["2021-07-29",9.71,9.739,9.71,9.739,500.0],["2021-07-30",9.71,9.73,9.7,9.71,55400.0],["2021-08-02",9.74,9.74,9.71,9.72,12400.0],["2021-08-03",9.72,9.73,9.66,9.69,48500.0],["2021-08-04",9.685,9.69,9.685,9.69,7300.0],["2021-08-05",9.71,9.71,9.71,9.71,200.0],["2021-08-06",9.71,9.71,9.71,9.71,100.0],["2021-08-09",9.65,9.67,9.65,9.67,600.0],["2021-08-10",9.67,9.7,9.67,9.68,5000.0],["2021-08-11",9.68,9.7,9.68,9.69,2000.0],["2021-08-12",9.67,9.73,9.67,9.73,8100.0],["2021-08-13",9.7,9.73,9.675,9.705,282200.0],["2021-08-16",9.66,9.73,9.66,9.7,70100.0],["2021-08-17",9.67,9.68,9.63,9.68,24900.0],["2021-08-18",9.63,9.71,9.63,9.69,3200.0],["2021-08-19",9.69,9.69,9.69,9.69,300.0],["2021-08-20",9.69,9.69,9.69,9.69,0.0],["2021-08-23",9.65,9.675,9.62,9.635,11300.0],["2021-08-24",9.62,9.7,9.62,9.7,43700.0],["2021-08-25",9.64,9.69,9.64,9.69,1100.0],["2021-08-26",9.65,9.68,9.65,9.68,300.0],["2021-08-27",9.65,9.68,9.62,9.68,6000.0],["2021-08-30",9.65,9.7,9.65,9.7,500.0],["2021-08-31",9.699,9.699,9.685,9.685,200.0],["2021-09-01",9.685,9.685,9.685,9.685,100.0],["2021-09-02",9.685,9.685,9.685,9.685,0.0],["2021-09-03",9.69,9.73,9.69,9.73,63500.0],["2021-09-07",9.69,9.73,9.68,9.73,15600.0],["2021-09-08",9.63,9.63,9.63,9.63,200.0],["2021-09-09",9.63,9.72,9.63,9.705,5000.0],["2021-09-10",9.71,9.74,9.71,9.74,113400.0],["2021-09-13",9.74,9.74,9.74,9.74,100.0],["2021-09-14",9.74,9.8,9.74,9.8,39000.0],["2021-09-15",9.75,9.75,9.75,9.75,300.0],["2021-09-16",9.73,9.77,9.73,9.77,700.0],["2021-09-17",9.77,9.78,9.76,9.78,1202300.0],["2021-09-20",9.79,9.79,9.7,9.7,3800.0],["2021-09-21",9.737,9.75,9.71,9.71,2400.0],["2021-09-22",9.79,9.79,9.75,9.76,126000.0],["2021-09-23",9.7,9.75,9.7,9.75,100400.0],["2021-09-24",9.71,9.77,9.71,9.77,62500.0],["2021-09-27",9.77,9.77,9.77,9.77,100.0],["2021-09-28",9.77,9.77,9.77,9.77,0.0],["2021-09-29",9.77,9.77,9.77,9.77,0.0],["2021-09-30",9.77,9.77,9.77,9.77,0.0],["2021-10-01",9.75,9.77,9.75,9.77,15100.0],["2021-10-04",9.72,9.78,9.72,9.75,1700.0],["2021-10-05",9.75,9.75,9.75,9.75,300.0],["2021-10-06",9.89,9.925,9.86,9.86,9511300.0],["2021-10-07",9.89,9.9,9.85,9.85,1231300.0],["2021-10-08",9.88,9.9,9.85,9.85,1066200.0],["2021-10-11",9.89,9.91,9.86,9.865,295400.0],["2021-10-12",9.9,9.9,9.86,9.89,380500.0],["2021-10-13",9.9,9.9,9.85,9.85,447900.0],["2021-10-14",9.89,9.89,9.85,9.87,604600.0],["2021-10-15",9.89,9.894,9.85,9.85,523700.0],["2021-10-18",9.87,9.9,9.86,9.89,345700.0],["2021-10-19",9.99,10.1,9.91,10.02,4377400.0],["2021-10-20",10.08,10.08,9.98,10.02,1700900.0],["2021-10-21",10.05,10.08,10.03,10.07,1675800.0],["2021-10-22",10.1,10.1,10.05,10.075,613200.0],["2021-10-25",10.09,10.1,10.04,10.05,698900.0],["2021-10-26",10.08,10.15,10.06,10.13,1320800.0],["2021-10-27",10.15,10.32,10.115,10.3,1601800.0],["2021-10-28",10.34,10.49,10.2,10.3,804800.0],["2021-10-29",10.38,10.74,10.32,10.52,1579300.0],["2021-11-01",10.67,10.7,10.41,10.52,1185000.0],["2021-11-02",10.64,10.74,10.231,10.31,692300.0],["2021-11-03",10.33,10.4,10.22,10.38,470700.0],["2021-11-04",10.4,10.465,10.27,10.33,589500.0],["2021-11-05",10.46,10.83,10.35,10.75,2495500.0],["2021-11-08",11.6,11.62,10.75,10.97,3292600.0],["2021-11-09",11.1,11.19,10.64,10.84,1155300.0],["2021-11-10",10.79,10.8,10.36,10.46,1247500.0],["2021-11-11",10.59,10.59,10.34,10.41,558100.0],["2021-11-12",10.4,10.55,10.36,10.55,724400.0],["2021-11-15",10.64,10.69,10.44,10.44,969000.0],["2021-11-16",10.55,11.48,10.47,11.22,4087400.0],["2021-11-17",11.22,12.19,10.82,11.88,5352400.0],["2021-11-18",12.38,12.75,11.6,12.05,5507300.0],["2021-11-19",12.05,12.09,11.61,11.88,1246600.0],["2021-11-22",11.83,12.0,11.25,11.62,1220900.0],["2021-11-23",11.45,11.5,10.65,11.06,2080900.0],["2021-11-24",10.92,11.17,10.82,10.95,441200.0],["2021-11-26",10.75,10.89,10.47,10.49,821100.0],["2021-11-29",10.6,10.75,10.41,10.67,640300.0],["2021-11-30",10.6,10.8,10.55,10.8,529400.0],["2021-12-01",10.88,11.01,10.35,10.47,755700.0],["2021-12-02",10.47,10.56,10.3,10.39,867400.0],["2021-12-03",10.5,10.5,10.184,10.31,999400.0],["2021-12-06",10.39,10.47,10.245,10.39,399200.0],["2021-12-07",10.5,11.02,10.39,10.78,916100.0],["2021-12-08",10.86,11.02,10.72,11.0,862600.0],["2021-12-09",10.9,10.99,10.5,10.61,277900.0],["2021-12-10",10.7,10.78,10.51,10.73,317600.0],["2021-12-13",10.85,10.85,10.3,10.36,819600.0],["2021-12-14",10.41,10.63,10.25,10.46,431400.0],["2021-12-15",10.44,10.64,10.3,10.53,322200.0],["2021-12-16",10.68,10.7,10.35,10.37,296500.0],["2021-12-17",10.35,10.51,10.25,10.34,304300.0],["2021-12-20",10.25,10.56,10.21,10.23,1028800.0],["2021-12-21",10.3,10.38,10.21,10.33,268700.0],["2021-12-22",10.32,10.46,10.26,10.31,750500.0],["2021-12-23",10.32,10.389,10.27,10.35,485300.0],["2021-12-27",10.35,10.47,10.2,10.31,563000.0],["2021-12-28",10.36,10.36,10.23,10.3,377900.0],["2021-12-29",10.35,10.49,10.27,10.27,479300.0],["2021-12-30",10.31,10.34,10.27,10.3,238000.0],["2021-12-31",10.31,10.31,10.16,10.29,592400.0],["2022-01-03",10.33,10.33,10.23,10.27,300000.0],["2022-01-04",10.32,10.32,10.25,10.26,431200.0],["2022-01-05",10.26,10.54,10.19,10.2,802200.0],["2022-01-06",10.14,10.24,10.14,10.22,407000.0],["2022-01-07",10.21,10.25,10.185,10.25,222000.0],["2022-01-10",10.2,10.2,10.06,10.16,437800.0],["2022-01-11",10.16,10.16,10.08,10.11,662200.0],["2022-01-12",10.1,10.11,10.06,10.1,428500.0],["2022-01-13",10.14,10.14,9.95,9.99,1064100.0],["2022-01-14",10.02,10.03,9.98,9.98,259200.0],["2022-01-18",9.97,10.0,9.96,9.99,371800.0],["2022-01-19",9.99,9.99,9.96,9.97,286000.0],["2022-01-20",9.96,9.99,9.95,9.96,138100.0],["2022-01-21",9.95,9.97,9.9,9.9,300100.0],["2022-01-24",9.9,9.9,9.85,9.89,468400.0],["2022-01-25",9.84,9.95,9.84,9.92,378500.0],["2022-01-26",9.94,9.94,9.89,9.92,322400.0],["2022-01-27",9.96,9.96,9.9,9.91,317100.0],["2022-01-28",9.9,9.96,9.9,9.95,1534100.0],["2022-01-31",9.9,9.965,9.9,9.95,191100.0],["2022-02-01",9.98,9.99,9.93,9.98,110200.0],["2022-02-02",9.98,9.99,9.93,9.95,240400.0],["2022-02-03",9.9,9.95,9.89,9.9,448800.0],["2022-02-04",9.91,9.98,9.91,9.93,126300.0],["2022-02-07",9.93,9.97,9.92,9.94,188600.0],["2022-02-08",9.96,9.97,9.91,9.95,313500.0],["2022-02-09",9.93,9.98,9.93,9.98,475300.0],["2022-02-10",9.98,9.99,9.96,9.97,1165800.0],["2022-02-11",9.98,9.98,9.96,9.97,272300.0],["2022-02-14",9.96,9.98,9.96,9.98,394600.0],["2022-02-15",9.98,9.99,9.97,9.97,283700.0],["2022-02-16",9.97,9.98,9.96,9.98,425800.0],["2022-02-17",9.98,9.98,9.96,9.97,1646900.0],["2022-02-18",9.97,9.98,9.96,9.97,1622700.0],["2022-02-22",9.96,9.97,9.93,9.97,3335700.0],["2022-02-23",9.88,9.9,8.3,8.4,2288000.0],["2022-02-24",8.0,9.26,7.9,9.05,1387800.0],["2022-02-25",9.14,9.9,9.11,9.31,590100.0],["2022-02-28",9.41,10.9,9.4,9.91,430700.0],["2022-03-01",10.02,10.27,9.91,10.24,637900.0],["2022-03-02",9.75,11.368,8.84,9.43,373800.0],["2022-03-03",10.0,10.0,8.245,8.27,571800.0],["2022-03-04",8.44,8.75,7.43,7.45,573600.0],["2022-03-07",7.5,7.5,6.69,6.87,496000.0],["2022-03-08",6.94,7.64,6.71,6.82,487800.0],["2022-03-09",7.6,7.878,7.3,7.62,582600.0],["2022-03-10",7.8,8.24,7.25,7.39,456100.0],["2022-03-11",7.56,7.75,6.53,6.94,541100.0],["2022-03-14",7.0,7.15,6.25,6.35,231200.0],["2022-03-15",6.46,6.69,5.91,5.92,569400.0],["2022-03-16",6.0,6.314,6.0,6.28,398600.0],["2022-03-17",6.24,6.72,6.13,6.63,296400.0],["2022-03-18",6.74,6.86,6.5,6.83,435900.0],["2022-03-21",7.07,7.1,6.12,6.37,430900.0],["2022-03-22",6.52,6.9,6.51,6.75,343600.0],["2022-03-23",6.68,7.856,6.62,7.14,676100.0],["2022-03-24",7.23,8.005,7.19,7.63,502600.0],["2022-03-25",7.77,7.85,7.03,7.31,358100.0],["2022-03-28",7.29,7.36,6.85,6.93,362400.0],["2022-03-29",7.06,7.06,6.57,6.79,287400.0],["2022-03-30",6.8,6.98,6.61,6.67,195900.0],["2022-03-31",6.83,6.86,6.25,6.3,234400.0],["2022-04-01",6.42,6.443,6.15,6.22,285900.0],["2022-04-04",6.3,6.53,6.22,6.52,187300.0],["2022-04-05",6.43,6.43,5.94,5.96,392400.0],["2022-04-06",5.9,5.99,5.61,5.83,415200.0],["2022-04-07",6.0,6.51,5.97,6.22,381100.0],["2022-04-08",6.16,6.23,5.92,6.15,221000.0],["2022-04-11",6.05,6.1,5.73,5.85,229500.0],["2022-04-12",6.02,6.16,5.9,6.15,198700.0],["2022-04-13",6.17,6.45,6.08,6.42,158700.0],["2022-04-14",6.42,6.42,6.123,6.34,200300.0],["2022-04-18",6.25,6.28,6.004,6.17,153900.0],["2022-04-19",6.11,6.18,5.78,5.83,225700.0],["2022-04-20",5.83,6.01,5.761,5.9,277600.0],["2022-04-21",5.97,6.18,5.7,5.78,286800.0],["2022-04-22",5.94,5.94,5.546,5.63,120600.0],["2022-04-25",5.58,5.93,5.421,5.9,200700.0],["2022-04-26",5.81,6.32,5.76,6.0,332200.0],["2022-04-27",6.0,6.733,5.83,6.47,385800.0],["2022-04-28",6.46,6.85,6.42,6.74,302900.0],["2022-04-29",6.65,7.1,6.32,6.95,326600.0],["2022-05-02",6.91,7.08,6.72,7.04,226200.0],["2022-05-03",7.04,7.19,6.78,7.15,264000.0],["2022-05-04",7.09,7.1,6.44,6.78,438100.0],["2022-05-05",6.8,7.15,6.55,6.99,305300.0],["2022-05-06",7.02,7.5,6.72,7.42,368900.0],["2022-05-09",7.37,7.61,6.375,6.42,597200.0],["2022-05-10",6.44,6.5,5.41,5.68,512300.0],["2022-05-11",5.82,6.861,5.7,6.07,448900.0],["2022-05-12",6.08,7.27,5.76,6.85,684200.0],["2022-05-13",6.86,8.53,6.86,7.76,790600.0],["2022-05-16",8.07,8.34,7.39,7.46,419700.0],["2022-05-17",7.24,7.7,7.02,7.68,439800.0],["2022-05-18",7.56,7.85,7.17,7.3,405800.0],["2022-05-19",7.18,8.12,7.15,7.98,375700.0],["2022-05-20",8.24,8.74,8.085,8.65,472700.0],["2022-05-23",8.74,9.52,8.73,8.87,560800.0],["2022-05-24",8.65,8.66,7.95,8.16,322400.0],["2022-05-25",8.04,8.52,8.04,8.51,291100.0],["2022-05-26",8.63,8.675,8.2,8.34,297500.0],["2022-05-27",8.49,9.2,8.47,8.81,511900.0],["2022-05-31",8.9,9.22,8.715,8.98,538900.0],["2022-06-01",8.97,9.25,8.97,9.16,653900.0],["2022-06-02",8.05,8.49,7.88,8.23,811000.0],["2022-06-03",8.03,8.33,8.0,8.22,568700.0],["2022-06-06",8.3,8.48,6.5,7.25,1177500.0],["2022-06-07",7.1,7.18,6.5,6.73,1123500.0],["2022-06-08",6.84,7.1,6.55,6.57,576300.0],["2022-06-09",6.59,6.78,5.86,5.86,631800.0],["2022-06-10",5.71,5.82,5.1,5.19,857800.0],["2022-06-13",5.15,5.16,4.6,4.62,816800.0],["2022-06-14",4.7,4.72,4.25,4.32,752700.0],["2022-06-15",4.36,4.62,4.23,4.5,1016900.0],["2022-06-16",4.35,4.9,4.31,4.7,991600.0],["2022-06-17",4.63,4.96,4.51,4.96,5458500.0],["2022-06-21",5.175,5.187,4.66,4.72,679700.0],["2022-06-22",4.59,4.67,4.245,4.33,615000.0],["2022-06-23",4.45,4.46,4.05,4.34,543000.0],["2022-06-24",4.34,4.34,3.98,3.99,3893700.0],["2022-06-27",4.25,4.25,3.7,3.71,912900.0],["2022-06-28",3.75,3.95,3.55,3.6,786500.0],["2022-06-29",3.74,3.74,3.29,3.38,720800.0],["2022-06-30",3.39,3.67,3.25,3.67,1324600.0],["2022-07-01",3.69,3.77,3.51,3.74,601500.0],["2022-07-05",3.73,4.27,3.66,4.27,690500.0],["2022-07-06",4.15,4.67,4.08,4.62,661200.0],["2022-07-07",4.68,5.18,4.68,5.18,683500.0],["2022-07-08",5.04,5.64,5.04,5.3,629600.0],["2022-07-11",5.3,5.3,4.66,4.665,491700.0],["2022-07-12",4.81,4.815,4.41,4.54,482500.0],["2022-07-13",4.54,4.61,4.33,4.47,436600.0],["2022-07-14",4.4,4.58,4.25,4.3,287400.0],["2022-07-15",4.39,4.43,4.21,4.4,288400.0],["2022-07-18",4.6,4.68,4.34,4.46,358600.0],["2022-07-19",4.47,4.69,4.47,4.52,438700.0],["2022-07-20",4.49,4.75,4.45,4.53,526400.0],["2022-07-21",4.55,4.55,4.0,4.24,676500.0],["2022-07-22",4.19,4.24,4.0,4.03,405800.0],["2022-07-25",4.1,4.2,3.94,4.18,242100.0],["2022-07-26",4.12,4.174,3.82,3.9,252400.0],["2022-07-27",4.0,4.2,3.9,4.19,322000.0],["2022-07-28",4.07,4.41,4.05,4.41,325400.0],["2022-07-29",4.41,4.57,4.26,4.43,312800.0],["2022-08-01",4.45,4.47,4.085,4.11,385900.0],["2022-08-02",4.01,4.2,3.95,4.06,500200.0],["2022-08-03",4.11,4.34,4.03,4.31,542200.0],["2022-08-04",4.33,4.59,4.11,4.27,325700.0],["2022-08-05",4.37,4.47,4.2,4.45,402900.0],["2022-08-08",4.55,4.62,4.39,4.55,337600.0],["2022-08-09",4.58,4.58,4.18,4.35,440500.0],["2022-08-10",4.5,4.6,4.43,4.47,330800.0],["2022-08-11",4.5,4.56,4.18,4.34,488400.0],["2022-08-12",4.33,4.95,4.06,4.84,775000.0],["2022-08-15",4.75,5.0,4.71,4.97,459800.0],["2022-08-16",4.98,5.47,4.87,5.39,777200.0],["2022-08-17",5.26,5.28,4.86,5.23,448800.0],["2022-08-18",5.16,5.9,5.13,5.67,673700.0],["2022-08-19",5.445,5.61,4.96,5.02,480400.0],["2022-08-22",4.81,4.83,4.5,4.58,454600.0],["2022-08-23",4.58,4.76,4.51,4.53,346500.0],["2022-08-24",4.5,4.74,4.41,4.44,380400.0],["2022-08-25",4.47,4.55,4.22,4.25,783400.0],["2022-08-26",4.32,4.32,3.8,3.99,929800.0],["2022-08-29",4.0,4.16,3.85,4.04,764100.0],["2022-08-30",4.05,4.11,3.935,3.95,562400.0],["2022-08-31",3.99,4.44,3.96,3.98,459200.0],["2022-09-01",3.96,4.0,3.415,3.51,736400.0],["2022-09-02",3.66,3.7,3.5,3.64,785500.0],["2022-09-06",3.53,3.56,2.235,2.29,7211500.0],["2022-09-07",2.4,2.52,2.13,2.36,4837700.0],["2022-09-08",2.44,2.5,2.26,2.4,2764100.0],["2022-09-09",2.47,2.51,2.34,2.42,1914500.0],["2022-09-12",2.45,2.5,2.39,2.45,1398000.0],["2022-09-13",2.4,2.435,2.26,2.41,1366000.0],["2022-09-14",2.41,2.46,2.289,2.45,1298000.0],["2022-09-15",2.47,2.48,2.265,2.28,1226300.0],["2022-09-16",2.25,2.41,2.09,2.29,1912000.0],["2022-09-19",2.33,2.34,2.07,2.09,1136000.0],["2022-09-20",2.06,2.11,1.97,2.0,1265100.0],["2022-09-21",2.0,2.11,1.98,2.0,906000.0],["2022-09-22",2.03,2.06,1.89,1.92,1274400.0],["2022-09-23",1.9,1.91,1.76,1.83,1085100.0],["2022-09-26",1.85,1.89,1.725,1.77,1406700.0],["2022-09-27",1.8,1.85,1.76,1.82,428700.0],["2022-09-28",1.81,1.888,1.78,1.87,1001800.0],["2022-09-29",1.81,1.85,1.67,1.73,938300.0],["2022-09-30",1.73,1.95,1.72,1.88,1098600.0],["2022-10-03",1.92,2.01,1.8,1.93,1183000.0],["2022-10-04",1.97,2.09,1.97,2.08,809800.0],["2022-10-05",2.09,2.09,1.94,1.96,524700.0],["2022-10-06",1.94,2.025,1.92,1.96,420200.0],["2022-10-07",1.95,1.97,1.87,1.89,765600.0],["2022-10-10",1.89,1.98,1.82,1.94,791100.0],["2022-10-11",1.99,1.99,1.85,1.9,1296000.0],["2022-10-12",1.88,1.9,1.84,1.89,852400.0],["2022-10-13",1.82,1.86,1.755,1.79,1199500.0],["2022-10-14",1.79,1.805,1.6,1.61,722400.0],["2022-10-17",1.69,1.93,1.65,1.92,1171600.0],["2022-10-18",1.95,2.02,1.812,1.89,546300.0],["2022-10-19",1.86,1.93,1.81,1.87,519700.0],["2022-10-20",1.88,2.07,1.87,1.98,472800.0],["2022-10-21",1.98,2.085,1.94,2.05,320500.0],["2022-10-24",2.04,2.11,1.97,2.09,486700.0],["2022-10-25",2.08,2.28,2.08,2.27,685000.0],["2022-10-26",2.19,2.25,2.04,2.1,735300.0],["2022-10-27",2.13,2.25,2.11,2.13,359500.0],["2022-10-28",2.12,2.14,2.02,2.09,421900.0],["2022-10-31",2.08,2.215,2.04,2.1,988400.0],["2022-11-01",2.08,2.1,1.86,1.88,865000.0],["2022-11-02",1.89,1.945,1.81,1.82,411400.0],["2022-11-03",1.84,1.86,1.76,1.8,458800.0],["2022-11-04",1.89,1.89,1.7,1.79,505100.0],["2022-11-07",1.82,1.83,1.645,1.69,741300.0],["2022-11-08",1.75,1.79,1.56,1.57,798700.0],["2022-11-09",1.54,1.6,0.981,1.11,2934700.0],["2022-11-10",1.1,1.23,1.07,1.19,1168100.0],["2022-11-11",1.2,1.25,1.15,1.18,865300.0],["2022-11-14",1.23,1.29,1.17,1.2,939600.0],["2022-11-15",1.27,1.32,1.16,1.25,980300.0],["2022-11-16",1.25,1.25,1.12,1.14,708500.0],["2022-11-17",1.11,1.23,1.11,1.22,608100.0],["2022-11-18",1.23,1.25,1.17,1.24,498700.0],["2022-11-21",1.32,1.52,1.27,1.39,1853600.0],["2022-11-22",1.36,1.41,1.3,1.32,576100.0],["2022-11-23",1.38,1.45,1.33,1.44,396300.0],["2022-11-25",1.46,1.46,1.38,1.4,173100.0],["2022-11-28",1.42,1.55,1.26,1.28,755800.0],["2022-11-29",1.26,1.38,1.26,1.31,286400.0],["2022-11-30",1.34,1.36,1.24,1.3,660400.0],["2022-12-01",1.35,1.35,1.15,1.16,552400.0],["2022-12-02",1.17,1.22,1.15,1.18,816900.0],["2022-12-05",1.16,1.22,1.08,1.11,1226500.0],["2022-12-06",1.12,1.15,1.04,1.05,862000.0],["2022-12-07",1.05,1.075,0.995,1.0,1124600.0],["2022-12-08",1.07,1.08,1.0,1.02,815800.0],["2022-12-09",1.02,1.04,0.99,0.991,669900.0],["2022-12-12",1.0,1.01,0.95,0.964,1228600.0],["2022-12-13",0.99,1.02,0.93,0.969,1688700.0],["2022-12-14",0.985,1.02,0.93,0.989,1357900.0],["2022-12-15",0.915,1.04,0.915,0.995,2108000.0],["2022-12-16",0.97,1.0,0.895,0.895,6983000.0],["2022-12-19",0.91,0.928,0.8,0.8,1711500.0],["2022-12-20",0.809,0.84,0.77,0.786,1450400.0],["2022-12-21",0.77,0.86,0.77,0.81,984500.0],["2022-12-22",0.8,0.85,0.774,0.777,1104700.0],["2022-12-23",0.78,0.85,0.78,0.827,903400.0],["2022-12-27",0.84,0.845,0.667,0.68,891500.0],["2022-12-28",0.7,0.728,0.68,0.68,645600.0],["2022-12-29",0.69,0.72,0.687,0.718,771000.0],["2022-12-30",0.718,0.745,0.71,0.729,708300.0],["2023-01-03",0.75,0.888,0.7,0.728,893100.0],["2023-01-04",0.749,0.843,0.73,0.814,576300.0],["2023-01-05",0.824,0.835,0.752,0.763,539300.0],["2023-01-06",0.779,0.795,0.74,0.75,555100.0],["2023-01-09",0.76,0.81,0.75,0.76,567600.0],["2023-01-10",0.77,0.79,0.75,0.775,412300.0],["2023-01-11",0.8,0.81,0.77,0.799,713600.0],["2023-01-12",0.815,0.849,0.81,0.848,812000.0],["2023-01-13",0.865,0.97,0.865,0.92,1213600.0],["2023-01-17",0.96,1.02,0.91,1.0,891500.0],["2023-01-18",1.01,1.05,0.94,0.946,835400.0],["2023-01-19",0.948,0.968,0.832,0.871,634900.0],["2023-01-20",0.916,0.916,0.858,0.893,502900.0],["2023-01-23",0.895,0.909,0.86,0.899,585400.0],["2023-01-24",0.904,0.92,0.86,0.87,286300.0],["2023-01-25",0.86,0.87,0.79,0.85,887400.0],["2023-01-26",0.888,0.89,0.78,0.809,502600.0],["2023-01-27",0.806,0.813,0.781,0.804,618700.0],["2023-01-30",0.824,0.824,0.77,0.772,374800.0],["2023-01-31",0.788,0.81,0.77,0.781,417900.0],["2023-02-01",0.79,0.87,0.77,0.8,1442200.0],["2023-02-02",0.85,0.92,0.82,0.862,1369800.0],["2023-02-03",0.87,1.17,0.84,1.05,7254900.0],["2023-02-06",1.22,1.28,1.04,1.16,5784500.0],["2023-02-07",1.2,1.21,1.03,1.12,2057700.0],["2023-02-08",1.12,1.42,1.09,1.39,8534500.0],["2023-02-09",1.37,1.55,1.04,1.06,6483000.0],["2023-02-10",1.08,1.39,1.06,1.19,6771300.0],["2023-02-13",1.2,1.23,1.0,1.03,2633900.0],["2023-02-14",1.05,1.05,0.95,0.977,1477800.0],["2023-02-15",0.975,1.12,0.91,1.12,1754600.0],["2023-02-16",1.11,1.17,1.03,1.12,1561200.0],["2023-02-17",1.11,1.12,1.06,1.07,563900.0],["2023-02-21",1.06,1.06,1.0,1.01,740300.0],["2023-02-22",1.02,1.04,0.99,1.0,727500.0],["2023-02-23",1.0,1.04,0.944,1.01,949300.0],["2023-02-24",0.991,1.0,0.813,0.837,2286600.0],["2023-02-27",0.837,0.881,0.75,0.766,1622300.0],["2023-02-28",0.78,0.783,0.734,0.75,1127000.0],["2023-03-01",0.755,0.798,0.74,0.76,797900.0],["2023-03-02",0.76,0.769,0.73,0.75,558900.0],["2023-03-03",0.76,0.805,0.76,0.799,736400.0],["2023-03-06",0.82,0.85,0.771,0.796,624000.0],["2023-03-07",0.79,0.817,0.751,0.756,377200.0],["2023-03-08",0.77,0.79,0.727,0.727,636700.0],["2023-03-09",0.725,0.749,0.682,0.689,845000.0],["2023-03-10",0.69,0.7,0.6,0.609,1418700.0],["2023-03-13",0.601,0.61,0.58,0.595,992300.0],["2023-03-14",0.59,0.6,0.581,0.598,937300.0],["2023-03-15",0.595,0.61,0.522,0.534,1219700.0],["2023-03-16",0.545,0.56,0.5,0.505,1133200.0],["2023-03-17",0.504,0.519,0.464,0.499,1393400.0],["2023-03-20",0.5,0.53,0.49,0.514,866700.0],["2023-03-21",0.53,0.645,0.5,0.584,2113500.0],["2023-03-22",0.613,0.617,0.56,0.573,629200.0],["2023-03-23",0.574,0.61,0.566,0.596,479100.0],["2023-03-24",0.587,0.59,0.55,0.56,611100.0],["2023-03-27",0.58,0.64,0.53,0.551,1459300.0],["2023-03-28",0.612,0.63,0.54,0.55,965300.0],["2023-03-29",0.549,0.574,0.541,0.55,1045400.0],["2023-03-30",0.56,0.6,0.544,0.6,603300.0],["2023-03-31",0.605,0.74,0.585,0.723,1914100.0],["2023-04-03",0.71,0.71,0.635,0.671,946000.0],["2023-04-04",0.68,0.73,0.651,0.668,1189100.0],["2023-04-05",0.69,0.7,0.558,0.587,1193800.0],["2023-04-06",0.6,0.632,0.592,0.604,468600.0],["2023-04-10",0.611,0.615,0.541,0.576,983600.0],["2023-04-11",0.58,0.598,0.55,0.55,546300.0],["2023-04-12",0.57,0.579,0.512,0.524,674800.0],["2023-04-13",0.53,0.535,0.51,0.515,913200.0],["2023-04-14",0.514,0.515,0.491,0.5,1168100.0],["2023-04-17",0.5,0.5,0.47,0.491,926800.0],["2023-04-18",0.52,0.568,0.503,0.557,861800.0],["2023-04-19",0.55,0.57,0.514,0.549,781100.0],["2023-04-20",0.553,0.553,0.505,0.512,409300.0],["2023-04-21",0.512,0.513,0.48,0.495,494400.0],["2023-04-24",0.5,0.501,0.47,0.477,498200.0],["2023-04-25",0.48,0.48,0.468,0.469,320600.0],["2023-04-26",0.477,0.477,0.45,0.452,473900.0],["2023-04-27",0.45,0.465,0.441,0.448,457700.0],["2023-04-28",0.45,0.49,0.441,0.47,715800.0],["2023-05-01",0.498,0.498,0.42,0.42,762400.0],["2023-05-02",0.418,0.419,0.4,0.403,644000.0],["2023-05-03",0.4,0.41,0.368,0.375,1327100.0],["2023-05-04",0.369,0.395,0.36,0.389,632200.0],["2023-05-05",0.383,0.425,0.383,0.409,473300.0],["2023-05-08",0.43,0.472,0.42,0.452,750600.0],["2023-05-09",0.452,0.466,0.402,0.438,600900.0],["2023-05-10",0.45,0.519,0.44,0.487,1003500.0],["2023-05-11",0.52,0.529,0.47,0.5,974300.0],["2023-05-12",0.49,0.49,0.44,0.461,659100.0],["2023-05-15",0.465,0.52,0.465,0.515,874600.0],["2023-05-16",0.515,0.535,0.48,0.514,756900.0],["2023-05-17",0.521,0.57,0.5,0.533,1451800.0],["2023-05-18",0.54,0.615,0.527,0.579,1491200.0],["2023-05-19",0.6,0.6,0.501,0.507,1086200.0],["2023-05-22",0.521,0.75,0.518,0.734,8676100.0],["2023-05-23",0.78,0.8,0.671,0.738,4386600.0],["2023-05-24",0.739,0.838,0.657,0.77,5825800.0],["2023-05-25",0.875,0.885,0.76,0.797,3130700.0],["2023-05-26",0.81,1.11,0.76,1.07,5773500.0],["2023-05-30",1.12,1.16,0.9,1.03,5661500.0],["2023-05-31",0.983,1.03,0.9,0.939,2400700.0],["2023-06-01",0.906,1.08,0.85,0.954,4862200.0],["2023-06-02",1.01,1.01,0.83,0.878,3409200.0],["2023-06-05",0.876,0.949,0.795,0.912,2754900.0],["2023-06-06",0.914,1.24,0.874,1.1,7573500.0],["2023-06-07",1.16,1.18,0.961,1.035,5831900.0],["2023-06-08",1.04,1.49,1.04,1.38,15840900.0],["2023-06-09",1.61,1.65,1.23,1.33,12006700.0],["2023-06-12",1.46,1.46,1.22,1.25,6056500.0],["2023-06-13",1.27,1.35,1.12,1.31,5988400.0],["2023-06-14",1.29,1.33,1.15,1.215,3798600.0],["2023-06-15",1.18,1.255,1.17,1.23,2528500.0],["2023-06-16",1.24,1.24,1.091,1.11,2874600.0],["2023-06-20",1.11,1.18,1.05,1.085,2591600.0],["2023-06-21",1.09,1.09,0.961,0.975,3886300.0],["2023-06-22",0.994,0.999,0.87,0.98,3212200.0],["2023-06-23",0.961,1.04,0.91,0.913,9441500.0],["2023-06-26",0.91,1.13,0.91,0.995,4813400.0],["2023-06-27",1.04,1.13,0.99,1.08,2649800.0],["2023-06-28",1.11,1.27,1.05,1.24,7154700.0],["2023-06-29",1.3,1.36,1.09,1.16,5595900.0],["2023-06-30",1.21,1.32,1.12,1.175,4672700.0],["2023-07-03",1.23,1.38,1.21,1.34,3590300.0],["2023-07-05",1.34,1.668,1.31,1.59,9866800.0],["2023-07-06",1.58,1.68,1.41,1.47,7652500.0],["2023-07-07",1.51,1.6,1.31,1.37,4993600.0],["2023-07-10",1.4,1.49,1.36,1.48,2783800.0],["2023-07-11",1.52,1.773,1.46,1.53,6869100.0],["2023-07-12",1.64,1.75,1.55,1.74,5636300.0],["2023-07-13",1.77,2.08,1.68,2.0,9014900.0],["2023-07-14",2.0,2.04,1.75,1.76,6191100.0],["2023-07-17",1.8,2.15,1.755,2.1,6671100.0],["2023-07-18",2.1,2.4,1.945,2.21,11052200.0],["2023-07-19",2.34,2.37,2.01,2.06,8016700.0],["2023-07-20",1.995,2.045,1.86,1.89,5998800.0],["2023-07-21",1.98,2.05,1.62,1.64,6328400.0],["2023-07-24",1.67,1.77,1.58,1.72,3714600.0],["2023-07-25",1.74,2.19,1.73,2.11,10815700.0],["2023-07-26",2.08,2.12,1.92,1.97,7289700.0],["2023-07-27",2.05,2.15,1.82,1.84,6909000.0],["2023-07-28",1.93,2.29,1.88,2.2,9226000.0],["2023-07-31",2.3,2.58,2.22,2.49,11693800.0],["2023-08-01",2.87,3.43,2.42,3.25,27409000.0],["2023-08-02",3.05,3.25,2.78,2.99,12437500.0],["2023-08-03",2.85,3.25,2.68,2.73,10065500.0],["2023-08-04",2.79,2.95,2.5,2.74,6998800.0],["2023-08-07",2.77,2.845,2.19,2.32,8297000.0],["2023-08-08",1.98,2.07,1.8,1.87,9890700.0],["2023-08-09",1.91,1.91,1.6,1.65,6794500.0],["2023-08-10",1.73,1.94,1.59,1.64,7494800.0],["2023-08-11",1.91,2.75,1.87,2.28,79866400.0],["2023-08-14",2.32,2.86,2.29,2.67,26596100.0],["2023-08-15",2.6,2.6,2.12,2.24,16936600.0],["2023-08-16",2.29,2.5,2.02,2.09,11280300.0],["2023-08-17",2.05,2.09,1.8,1.97,8882800.0],["2023-08-18",1.87,2.09,1.81,2.06,6842200.0],["2023-08-21",2.04,2.075,1.88,2.02,6960200.0],["2023-08-22",2.15,2.15,1.87,1.97,5735800.0],["2023-08-23",1.91,2.04,1.89,1.97,5855600.0],["2023-08-24",2.07,2.08,1.74,1.81,6979200.0],["2023-08-25",1.81,1.83,1.68,1.74,4559700.0],["2023-08-28",1.76,1.93,1.71,1.89,4775900.0],["2023-08-29",1.86,1.96,1.77,1.86,6693800.0],["2023-08-30",1.84,1.85,1.751,1.76,4106600.0],["2023-08-31",1.75,1.83,1.75,1.8,3141800.0],["2023-09-01",1.8,1.86,1.76,1.84,2565400.0],["2023-09-05",1.82,2.13,1.78,2.03,8714700.0],["2023-09-06",2.04,2.29,2.01,2.08,9094300.0],["2023-09-07",2.01,2.01,1.77,1.93,5686300.0],["2023-09-08",1.94,2.03,1.84,1.98,4617900.0],["2023-09-11",1.98,2.129,1.93,2.03,5617400.0],["2023-09-12",1.99,2.2,1.88,1.95,6762900.0],["2023-09-13",2.0,2.11,1.945,2.0,3925000.0],["2023-09-14",2.04,2.07,1.9,1.93,4078100.0],["2023-09-15",1.93,1.96,1.83,1.86,4400700.0],["2023-09-18",1.85,1.85,1.7,1.78,4928400.0],["2023-09-19",1.86,1.88,1.77,1.79,3660800.0],["2023-09-20",1.81,1.88,1.73,1.74,2279600.0],["2023-09-21",1.64,1.67,1.55,1.6,3467200.0],["2023-09-22",1.6,1.705,1.53,1.57,2406900.0],["2023-09-25",1.5,1.53,1.39,1.46,3870200.0],["2023-09-26",1.4,1.49,1.36,1.38,3198900.0],["2023-09-27",1.39,1.47,1.38,1.42,4020800.0],["2023-09-28",1.4,1.42,1.27,1.31,5114400.0],["2023-09-29",1.32,1.38,1.29,1.33,2682400.0],["2023-10-02",1.31,1.38,1.25,1.29,2383500.0],["2023-10-03",1.28,1.28,1.17,1.19,3570000.0],["2023-10-04",1.17,1.28,1.17,1.26,2970500.0],["2023-10-05",1.25,1.265,1.2,1.21,1410800.0],["2023-10-06",1.21,1.43,1.17,1.4,3479000.0],["2023-10-09",1.35,1.38,1.295,1.36,1739300.0],["2023-10-10",1.34,1.6,1.34,1.53,3955400.0],["2023-10-11",1.64,1.655,1.48,1.51,3581700.0],["2023-10-12",1.52,1.59,1.45,1.48,2632200.0],["2023-10-13",1.51,1.51,1.37,1.4,2497400.0],["2023-10-16",1.41,1.44,1.32,1.41,1510100.0],["2023-10-17",1.34,1.46,1.31,1.43,1440500.0],["2023-10-18",1.41,1.41,1.31,1.35,1586600.0],["2023-10-19",1.36,1.37,1.23,1.26,2184600.0],["2023-10-20",1.26,1.28,1.18,1.2,1330400.0],["2023-10-23",1.18,1.2,1.09,1.16,1936600.0],["2023-10-24",1.2,1.33,1.19,1.3,3026100.0],["2023-10-25",1.31,1.31,1.16,1.19,1684500.0],["2023-10-26",1.16,1.22,1.13,1.17,1500900.0],["2023-10-27",1.19,1.2,1.1,1.12,1699600.0],["2023-10-30",1.14,1.15,1.06,1.08,1616800.0],["2023-10-31",1.06,1.09,1.04,1.06,1363500.0],["2023-11-01",1.06,1.1,0.99,1.05,2634300.0],["2023-11-02",1.08,1.17,1.05,1.14,3539400.0],["2023-11-03",1.16,1.23,1.12,1.17,3067100.0],["2023-11-06",1.17,1.19,1.02,1.04,3137600.0],["2023-11-07",1.05,1.1,1.03,1.04,1228300.0],["2023-11-08",1.07,1.07,1.01,1.05,1496400.0],["2023-11-09",1.02,1.14,1.02,1.05,2902600.0],["2023-11-10",0.94,1.02,0.908,0.97,2692800.0],["2023-11-13",0.976,1.06,0.922,1.06,1416100.0],["2023-11-14",1.15,1.2,1.06,1.19,3786300.0],["2023-11-15",1.22,1.24,1.09,1.17,2803300.0],["2023-11-16",1.16,1.16,1.05,1.08,2108900.0],["2023-11-17",1.09,1.12,1.05,1.1,1050200.0],["2023-11-20",1.11,1.17,1.03,1.05,2499500.0],["2023-11-21",1.05,1.05,0.98,1.02,1938700.0],["2023-11-22",1.03,1.1,1.03,1.05,1673800.0],["2023-11-24",1.04,1.09,1.04,1.05,518500.0],["2023-11-27",1.07,1.16,1.015,1.05,4256900.0],["2023-11-28",1.1,1.1,1.02,1.08,1615600.0],["2023-11-29",1.09,1.18,1.05,1.06,2690300.0],["2023-11-30",1.08,1.09,1.05,1.06,1285500.0],["2023-12-01",1.08,1.2,1.035,1.2,4364200.0],["2023-12-04",1.21,1.22,1.1,1.16,3436400.0],["2023-12-05",1.15,1.17,1.04,1.06,2677800.0],["2023-12-06",1.09,1.09,1.05,1.06,2428300.0],["2023-12-07",1.09,1.1,1.03,1.05,1787600.0],["2023-12-08",1.04,1.08,1.01,1.04,2255800.0],["2023-12-11",1.06,1.09,1.01,1.02,2267500.0],["2023-12-12",1.01,1.04,0.96,0.996,2635700.0],["2023-12-13",1.0,1.02,0.92,0.982,2758000.0],["2023-12-14",1.01,1.08,1.0,1.01,3346500.0],["2023-12-15",1.03,1.07,1.025,1.07,2815700.0],["2023-12-18",1.07,1.15,1.035,1.1,3363900.0],["2023-12-19",1.13,1.15,1.05,1.06,2808500.0],["2023-12-20",1.06,1.09,1.0,1.02,2372500.0],["2023-12-21",1.03,1.04,0.985,1.02,1913400.0],["2023-12-22",1.01,1.03,0.992,0.994,1397700.0],["2023-12-26",1.05,1.09,1.01,1.05,2499400.0],["2023-12-27",1.06,1.089,1.01,1.02,1597400.0],["2023-12-28",1.0,1.05,1.0,1.02,1356200.0],["2023-12-29",1.03,1.04,0.975,0.985,2201100.0],["2024-01-02",1.0,1.0,0.913,0.924,2911100.0],["2024-01-03",0.937,0.975,0.904,0.969,2896000.0],["2024-01-04",0.99,1.05,0.97,1.02,2152800.0],["2024-01-05",1.03,1.04,0.991,1.01,1040300.0],["2024-01-08",1.03,1.2,1.02,1.14,4404000.0],["2024-01-09",1.12,1.23,1.07,1.18,5220000.0],["2024-01-10",1.18,1.18,1.1,1.13,1967000.0],["2024-01-11",1.1,1.149,1.05,1.07,2424000.0],["2024-01-12",1.06,1.12,1.0,1.02,2024300.0],["2024-01-16",1.02,1.039,0.985,1.01,1479700.0],["2024-01-17",0.985,0.999,0.95,0.966,1478800.0],["2024-01-18",0.99,1.02,0.955,0.967,1132500.0],["2024-01-19",0.98,1.04,0.956,1.01,1367300.0],["2024-01-22",1.03,1.1,1.01,1.1,2507300.0],["2024-01-23",1.1,1.14,1.08,1.11,1826700.0],["2024-01-24",1.12,1.15,1.075,1.09,1670400.0],["2024-01-25",1.09,1.15,1.023,1.04,2772800.0],["2024-01-26",1.03,1.11,1.02,1.09,1939700.0],["2024-01-29",1.1,1.14,1.04,1.11,2507300.0],["2024-01-30",1.12,1.31,1.1,1.24,10066500.0],["2024-01-31",1.19,1.4,1.19,1.24,8211100.0],["2024-02-01",1.28,1.37,1.2,1.32,5762800.0],["2024-02-02",1.32,1.33,1.22,1.27,3007600.0],["2024-02-05",1.29,1.3,1.14,1.18,4145200.0],["2024-02-06",1.21,1.25,1.19,1.24,2133600.0],["2024-02-07",1.27,1.27,1.11,1.135,3464200.0],["2024-02-08",1.15,1.18,1.13,1.16,2012000.0],["2024-02-09",1.18,1.27,1.161,1.25,5831900.0],["2024-02-12",1.3,1.53,1.265,1.39,14996400.0],["2024-02-13",1.34,1.34,1.185,1.21,8930600.0],["2024-02-14",1.28,1.4,1.24,1.3,14044600.0],["2024-02-15",1.47,1.515,1.2,1.5,22036000.0],["2024-02-16",1.55,1.74,1.48,1.69,19247600.0],["2024-02-20",1.83,1.83,1.52,1.64,12448900.0],["2024-02-21",1.54,1.57,1.45,1.52,5955900.0],["2024-02-22",1.63,1.7,1.58,1.6,7239700.0],["2024-02-23",1.62,1.63,1.47,1.58,6235000.0],["2024-02-26",1.57,1.89,1.556,1.86,10862500.0],["2024-02-27",1.89,1.97,1.75,1.83,6968700.0],["2024-02-28",1.82,2.19,1.78,2.01,13669800.0],["2024-02-29",2.07,2.21,1.825,1.88,10642300.0],["2024-03-01",1.98,1.99,1.72,1.86,9230500.0],["2024-03-04",1.92,1.98,1.66,1.69,9336900.0],["2024-03-05",1.6,1.66,1.52,1.57,5677600.0],["2024-03-06",1.64,1.84,1.63,1.78,6735900.0],["2024-03-07",1.83,2.12,1.79,2.08,13293200.0],["2024-03-08",2.08,2.36,1.91,1.98,16560100.0],["2024-03-11",2.05,2.13,1.85,1.86,8240000.0],["2024-03-12",1.96,2.22,1.86,2.21,15306000.0],["2024-03-13",2.22,2.27,2.0,2.04,11703200.0],["2024-03-14",2.1,2.13,1.94,1.98,10442600.0],["2024-03-15",1.8,2.05,1.78,1.965,6923300.0],["2024-03-18",2.04,2.06,1.94,2.03,6489900.0],["2024-03-19",1.97,1.98,1.72,1.75,12160500.0],["2024-03-20",1.79,1.8,1.64,1.71,8733600.0],["2024-03-21",1.8,1.82,1.67,1.69,6144500.0],["2024-03-22",1.7,1.73,1.61,1.63,5514800.0],["2024-03-25",1.61,1.72,1.59,1.64,6336800.0],["2024-03-26",1.67,1.68,1.51,1.51,7307100.0],["2024-03-27",1.52,1.58,1.44,1.54,7469900.0],["2024-03-28",1.52,1.575,1.49,1.53,4152600.0],["2024-04-01",1.59,1.59,1.44,1.46,6086600.0],["2024-04-02",1.39,1.5,1.33,1.37,6587300.0],["2024-04-03",1.385,1.43,1.35,1.4,4651900.0],["2024-04-04",1.45,1.49,1.36,1.39,5435900.0],["2024-04-05",1.35,1.38,1.31,1.34,4262900.0],["2024-04-08",1.36,1.42,1.3,1.36,4445400.0],["2024-04-09",1.36,1.42,1.31,1.35,2452500.0],["2024-04-10",1.3,1.335,1.25,1.26,4409000.0],["2024-04-11",1.25,1.29,1.14,1.25,5766700.0],["2024-04-12",1.25,1.25,1.16,1.18,3459900.0],["2024-04-15",1.18,1.18,1.06,1.08,4825200.0],["2024-04-16",1.1,1.29,1.09,1.21,7033900.0],["2024-04-17",1.24,1.315,1.16,1.18,5570100.0],["2024-04-18",1.19,1.255,1.16,1.17,2605600.0],["2024-04-19",1.06,1.155,1.06,1.1,3651200.0],["2024-04-22",1.2,1.2,1.08,1.13,5062000.0],["2024-04-23",1.13,1.27,1.13,1.19,5933700.0],["2024-04-24",1.22,1.26,1.125,1.15,3044700.0],["2024-04-25",1.14,1.17,1.1,1.17,2653300.0],["2024-04-26",1.18,1.275,1.18,1.27,3714900.0],["2024-04-29",1.3,1.4,1.29,1.34,5159200.0],["2024-04-30",1.32,1.36,1.26,1.28,2937300.0],["2024-05-01",1.24,1.4,1.225,1.31,3823700.0],["2024-05-02",1.35,1.37,1.28,1.31,1990800.0],["2024-05-03",1.38,1.43,1.34,1.4,2991900.0],["2024-05-06",1.42,1.45,1.32,1.39,4095500.0],["2024-05-07",1.38,1.38,1.28,1.29,2497200.0],["2024-05-08",1.31,1.32,1.24,1.25,2648800.0],["2024-05-09",1.3,1.34,1.26,1.28,3050200.0],["2024-05-10",1.22,1.255,1.15,1.16,3729000.0],["2024-05-13",1.2,1.35,1.19,1.27,5054800.0],["2024-05-14",1.27,1.35,1.25,1.32,3392200.0],["2024-05-15",1.35,1.35,1.21,1.22,4197900.0],["2024-05-16",1.22,1.23,1.14,1.15,4537500.0],["2024-05-17",1.16,1.18,1.11,1.15,3139900.0],["2024-05-20",1.15,1.17,1.1,1.13,2712800.0],["2024-05-21",1.115,1.13,1.06,1.1,3587000.0],["2024-05-22",1.13,1.13,1.06,1.07,2871100.0],["2024-05-23",1.17,1.24,1.05,1.06,4459900.0],["2024-05-24",1.08,1.11,1.04,1.07,3143300.0],["2024-05-28",1.08,1.09,1.01,1.05,4305200.0],["2024-05-29",1.07,1.12,1.04,1.06,6412700.0],["2024-05-30",1.1,1.12,1.04,1.05,3534800.0],["2024-05-31",1.06,1.11,1.03,1.05,4421600.0],["2024-06-03",1.07,1.09,1.01,1.03,2940100.0],["2024-06-04",1.03,1.04,1.0,1.02,3349300.0],["2024-06-05",1.02,1.07,0.98,1.05,4473600.0],["2024-06-06",1.03,1.06,1.02,1.05,1761200.0],["2024-06-07",1.04,1.07,1.0,1.02,2053400.0],["2024-06-10",1.0,1.06,1.0,1.03,2085200.0],["2024-06-11",1.04,1.055,1.02,1.05,1507200.0],["2024-06-12",1.06,1.08,1.0,1.02,3429700.0],["2024-06-13",1.02,1.04,1.0,1.02,2058300.0],["2024-06-14",1.01,1.02,0.98,0.986,2537200.0],["2024-06-17",1.0,1.06,0.981,1.04,4237900.0],["2024-06-18",1.02,1.04,0.98,0.98,2263900.0],["2024-06-20",0.966,0.982,0.88,0.88,8833000.0],["2024-06-21",0.895,0.975,0.889,0.953,6602000.0],["2024-06-24",0.95,1.01,0.95,0.964,3222800.0],["2024-06-25",0.979,0.979,0.891,0.897,4062300.0],["2024-06-26",0.903,0.937,0.891,0.906,3979600.0],["2024-06-27",0.917,1.06,0.907,1.05,7436700.0],["2024-06-28",1.07,1.1,1.01,1.07,22248500.0],["2024-07-01",1.08,1.08,0.973,0.999,4637500.0],["2024-07-02",0.987,1.02,0.924,0.949,3565600.0],["2024-07-03",0.95,0.976,0.93,0.96,2026100.0],["2024-07-05",0.96,1.02,0.946,0.992,3065800.0],["2024-07-08",1.0,1.06,1.0,1.04,4371300.0],["2024-07-09",1.06,1.06,0.995,1.04,2925800.0],["2024-07-10",1.04,1.4,1.01,1.08,34629500.0],["2024-07-11",1.145,1.15,0.992,1.02,14938800.0],["2024-07-12",1.03,1.11,1.03,1.08,8317700.0],["2024-07-15",1.09,1.23,1.09,1.19,10114000.0],["2024-07-16",1.19,1.29,1.13,1.28,7465800.0],["2024-07-17",1.25,1.28,1.14,1.17,7611500.0],["2024-07-18",1.2,1.21,1.07,1.09,4618900.0],["2024-07-19",1.09,1.09,1.03,1.04,3794800.0],["2024-07-22",1.07,1.08,1.01,1.05,3791500.0],["2024-07-23",1.04,1.12,1.035,1.12,3220500.0],["2024-07-24",1.1,1.125,1.02,1.02,3054000.0],["2024-07-25",1.04,1.1,1.01,1.04,4099100.0],["2024-07-26",1.06,1.07,1.01,1.07,3081800.0],["2024-07-29",1.07,1.1,1.02,1.03,2232600.0],["2024-07-30",1.02,1.05,0.984,0.99,6757700.0],["2024-07-31",1.0,1.06,0.995,1.03,2118900.0],["2024-08-01",1.03,1.04,0.935,0.948,10585800.0],["2024-08-02",0.91,0.926,0.89,0.897,6838200.0],["2024-08-05",0.766,0.837,0.75,0.796,7642900.0],["2024-08-06",0.86,0.896,0.811,0.846,3900400.0],["2024-08-07",0.87,0.9,0.778,0.778,3424700.0],["2024-08-08",0.798,0.842,0.778,0.831,3394500.0],["2024-08-09",0.82,0.82,0.756,0.79,3497200.0],["2024-08-12",0.82,0.917,0.818,0.854,4892600.0],["2024-08-13",0.88,0.947,0.87,0.897,3106900.0],["2024-08-14",0.913,0.92,0.83,0.841,2713900.0],["2024-08-15",0.858,0.916,0.856,0.886,2738400.0],["2024-08-16",0.89,0.916,0.88,0.898,3117200.0],["2024-08-19",0.9,0.916,0.86,0.87,3309300.0],["2024-08-20",0.86,0.873,0.835,0.836,2582200.0],["2024-08-21",0.845,0.942,0.842,0.928,4491600.0],["2024-08-22",0.93,0.945,0.892,0.907,1960600.0],["2024-08-23",0.909,0.983,0.908,0.966,2763300.0],["2024-08-26",0.95,0.96,0.938,0.946,1432200.0],["2024-08-27",0.935,0.94,0.899,0.91,1945500.0],["2024-08-28",0.9,0.913,0.843,0.86,2836700.0],["2024-08-29",0.871,0.917,0.871,0.881,2500400.0],["2024-08-30",0.892,0.917,0.862,0.916,1854500.0],["2024-09-03",0.92,0.92,0.816,0.831,2286600.0],["2024-09-04",0.824,0.874,0.82,0.835,1558100.0],["2024-09-05",0.86,0.86,0.8,0.8,2351300.0],["2024-09-06",0.81,0.82,0.74,0.754,3834800.0],["2024-09-09",0.799,0.799,0.66,0.688,7880200.0],["2024-09-10",0.712,0.735,0.673,0.734,4820300.0],["2024-09-11",0.72,0.81,0.72,0.804,3269500.0],["2024-09-12",0.81,0.835,0.772,0.82,1932600.0],["2024-09-13",0.828,0.862,0.825,0.853,2703400.0],["2024-09-16",0.835,0.84,0.795,0.822,3285900.0],["2024-09-17",0.83,0.86,0.811,0.84,2036900.0],["2024-09-18",0.844,0.88,0.82,0.82,3923800.0],["2024-09-19",0.849,0.856,0.813,0.815,2007900.0],["2024-09-20",0.811,0.83,0.794,0.794,3690600.0],["2024-09-23",0.79,0.806,0.757,0.765,2741900.0],["2024-09-24",0.772,0.787,0.75,0.76,2465900.0],["2024-09-25",0.767,0.773,0.71,0.74,3637600.0],["2024-09-26",0.747,0.79,0.735,0.778,2518600.0],["2024-09-27",0.789,0.847,0.75,0.81,4479100.0],["2024-09-30",0.804,0.83,0.78,0.783,1942900.0],["2024-10-01",0.789,0.796,0.745,0.753,1912600.0],["2024-10-02",0.76,0.784,0.732,0.764,1559300.0],["2024-10-03",0.75,0.766,0.743,0.748,1467000.0],["2024-10-04",0.766,0.81,0.74,0.785,1983500.0],["2024-10-07",0.78,0.81,0.77,0.785,1600400.0],["2024-10-08",0.785,0.8,0.771,0.779,1798900.0],["2024-10-09",0.79,0.791,0.75,0.766,2675200.0],["2024-10-10",0.757,0.763,0.725,0.756,2077900.0],["2024-10-11",0.74,0.828,0.74,0.816,3076400.0],["2024-10-14",0.82,0.849,0.803,0.842,2723800.0],["2024-10-15",0.839,0.839,0.791,0.811,1576900.0],["2024-10-16",0.819,0.96,0.804,0.92,8326200.0],["2024-10-17",0.94,0.988,0.91,0.951,4990700.0],["2024-10-18",0.98,1.185,0.976,1.11,11659800.0],["2024-10-21",1.17,1.3,1.09,1.28,13311300.0],["2024-10-22",1.27,1.33,1.15,1.23,7908100.0],["2024-10-23",1.19,1.38,1.15,1.21,10591500.0],["2024-10-24",1.3,1.33,1.18,1.2,6136400.0],["2024-10-25",1.23,1.31,1.2,1.22,7768800.0],["2024-10-28",1.27,1.54,1.25,1.5,15633300.0],["2024-10-29",1.6,1.73,1.4,1.46,18426200.0],["2024-10-30",1.37,1.505,1.32,1.41,9146500.0],["2024-10-31",1.41,1.43,1.24,1.32,5494600.0],["2024-11-01",1.3,1.349,1.22,1.23,4703500.0],["2024-11-04",1.21,1.22,1.12,1.13,5250100.0],["2024-11-05",1.11,1.16,1.06,1.12,4917400.0],["2024-11-06",1.18,1.25,1.13,1.2,6098200.0],["2024-11-07",1.22,1.47,1.21,1.43,12541000.0],["2024-11-08",1.4,1.62,1.4,1.51,16527400.0],["2024-11-11",1.665,1.69,1.4,1.52,17031300.0],["2024-11-12",1.31,1.5,1.25,1.49,11405600.0],["2024-11-13",1.51,1.89,1.48,1.7,23091500.0],["2024-11-14",1.84,1.85,1.53,1.55,32824300.0],["2024-11-15",1.6,1.605,1.38,1.41,15605200.0],["2024-11-18",1.49,1.49,1.28,1.3,12727100.0],["2024-11-19",1.33,1.375,1.29,1.31,11740300.0],["2024-11-20",1.38,1.49,1.32,1.35,15851400.0],["2024-11-21",1.48,1.55,1.37,1.48,34339100.0],["2024-11-22",1.69,1.85,1.54,1.74,96688100.0],["2024-11-25",2.63,3.37,2.37,2.75,274215800.0],["2024-11-26",2.38,2.68,2.1,2.2,126719200.0],["2024-11-27",2.45,2.52,2.3,2.4,62233600.0],["2024-11-29",2.52,3.11,2.42,3.05,116979800.0],["2024-12-02",3.52,3.66,2.84,3.02,134814900.0],["2024-12-03",2.93,3.25,2.76,3.14,78645700.0],["2024-12-04",3.03,3.29,2.95,3.11,52146000.0],["2024-12-05",3.08,3.55,2.88,3.18,91533000.0],["2024-12-06",3.33,4.39,3.31,4.38,133405400.0],["2024-12-09",5.06,5.09,4.28,4.47,132073300.0],["2024-12-10",4.33,6.89,4.28,6.49,248708800.0],["2024-12-11",7.95,7.96,5.78,7.38,313253200.0],["2024-12-12",6.65,7.89,5.85,5.97,158723700.0],["2024-12-13",6.34,7.2,6.05,7.16,124453900.0],["2024-12-16",7.17,9.85,6.71,8.43,229180900.0],["2024-12-17",9.25,11.2,8.405,11.13,222464200.0],["2024-12-18",11.13,12.75,9.91,10.69,280366600.0],["2024-12-19",10.105,10.18,6.75,7.47,176118500.0],["2024-12-20",7.26,10.08,6.93,9.37,216130100.0],["2024-12-23",12.14,12.3,10.44,10.96,229354200.0],["2024-12-24",11.05,12.28,10.34,11.35,108378100.0],["2024-12-26",11.2,15.5,10.76,15.44,202734100.0],["2024-12-27",16.86,19.35,15.44,17.08,305773000.0],["2024-12-30",15.69,18.24,14.4,17.0,161110600.0],["2024-12-31",17.47,18.0,15.02,15.26,141937400.0],["2025-01-02",16.14,20.0,15.3,20.0,187558200.0],["2025-01-03",18.95,20.37,17.7,19.02,162779200.0],["2025-01-06",18.54,21.42,18.53,19.51,132015700.0],["2025-01-07",19.8,20.1,17.55,18.39,98000800.0],["2025-01-08",12.65,12.92,9.0,10.04,305157000.0],["2025-01-10",9.875,10.74,8.43,8.93,178876100.0],["2025-01-13",7.33,8.37,5.95,6.05,192206700.0],["2025-01-14",6.57,8.97,6.56,8.95,354957200.0],["2025-01-15",10.36,11.56,9.73,10.94,390256100.0],["2025-01-16",10.35,11.74,10.01,11.24,256646600.0],["2025-01-17",10.53,11.16,9.77,9.83,155069700.0],["2025-01-21",10.38,14.07,10.38,13.98,228136700.0],["2025-01-22",14.07,14.46,12.755,13.91,168713500.0],["2025-01-23",13.11,14.63,12.99,13.47,133393900.0],["2025-01-24",13.94,16.2,13.15,13.2,213843700.0],["2025-01-27",12.03,13.57,11.8,12.45,125456200.0],["2025-01-28",13.445,13.5,12.1,13.08,103472600.0],["2025-01-29",12.82,13.935,12.37,12.66,107512500.0],["2025-01-30",13.13,13.37,12.12,12.3,95255300.0],["2025-01-31",12.3,14.58,12.27,13.17,200497800.0],["2025-02-03",12.44,13.83,11.87,13.47,133071300.0],["2025-02-04",14.095,15.15,13.28,13.72,159643000.0],["2025-02-05",14.01,14.39,13.33,13.83,117981500.0],["2025-02-06",13.97,14.49,13.07,13.29,78500900.0],["2025-02-07",13.68,13.85,12.437,12.85,96825300.0],["2025-02-10",12.71,12.99,12.22,12.35,64329300.0],["2025-02-11",12.49,12.5,11.0,11.02,71972000.0],["2025-02-12",10.935,12.23,10.85,11.75,77186700.0],["2025-02-13",12.05,12.25,11.37,12.25,64527500.0],["2025-02-14",12.19,12.23,11.43,11.81,48241800.0],["2025-02-18",11.37,11.43,10.345,10.52,60244200.0],["2025-02-19",10.69,11.56,10.24,11.03,102200400.0],["2025-02-20",12.08,12.15,10.95,11.47,97801500.0],["2025-02-21",11.585,12.34,10.47,10.75,84942100.0],["2025-02-24",10.595,10.71,9.99,10.12,63186700.0],["2025-02-25",9.915,10.08,8.91,9.03,58449100.0],["2025-02-26",9.435,9.87,9.13,9.28,51139800.0],["2025-02-27",9.2,9.42,8.03,8.03,44607900.0],["2025-02-28",7.97,8.75,7.771,8.46,59214800.0],["2025-03-03",8.54,8.74,7.52,7.7,45174200.0],["2025-03-04",7.065,8.24,7.025,7.86,50542800.0],["2025-03-05",7.83,8.24,7.61,8.18,45733100.0],["2025-03-06",7.32,9.12,7.2,8.51,88578200.0],["2025-03-07",8.551,9.5,8.26,9.35,74601800.0],["2025-03-10",9.03,9.12,7.53,7.91,62320100.0],["2025-03-11",7.835,8.27,7.57,8.05,46694200.0],["2025-03-12",8.37,9.1,8.04,8.95,71054000.0],["2025-03-13",8.88,9.4,8.36,8.75,67308400.0],["2025-03-14",9.04,11.3,9.02,11.22,125741600.0],["2025-03-17",11.29,11.4,10.65,11.16,92212100.0],["2025-03-18",10.37,11.18,9.9,10.26,67931000.0],["2025-03-19",10.625,10.82,9.65,9.905,49112000.0],["2025-03-20",9.72,9.835,8.68,8.99,65312200.0],["2025-03-21",8.5,9.14,8.45,9.07,58440000.0],["2025-03-24",9.43,9.83,9.28,9.78,46779800.0],["2025-03-25",9.56,10.02,9.47,9.82,36323100.0],["2025-03-26",9.89,10.31,9.09,9.18,41834000.0],["2025-03-27",9.02,9.19,8.41,8.47,28869400.0],["2025-03-28",8.4,8.419,7.782,8.15,28049000.0],["2025-03-31",7.77,8.295,7.68,7.92,34826600.0],["2025-04-01",8.105,8.127,7.51,7.81,31044000.0],["2025-04-02",7.59,8.92,7.55,8.49,44091200.0],["2025-04-03",7.98,8.31,7.91,8.15,29717500.0],["2025-04-04",7.77,7.783,6.98,7.5,36000000.0],["2025-04-07",6.92,8.78,6.86,8.33,49612500.0],["2025-04-08",8.94,8.96,7.52,7.72,42356600.0],["2025-04-09",7.98,9.46,7.7,9.39,56004100.0],["2025-04-10",9.065,9.74,8.85,9.42,41070600.0],["2025-04-11",9.45,9.54,8.69,9.1,27496000.0],["2025-04-14",9.4,9.7,8.78,8.86,23235600.0],["2025-04-15",8.87,8.96,8.45,8.62,15826800.0],["2025-04-16",8.28,8.42,7.98,8.25,15132500.0],["2025-04-17",8.29,8.475,8.075,8.32,11981100.0],["2025-04-21",8.17,8.205,7.81,8.11,12028800.0],["2025-04-22",8.23,8.58,8.125,8.57,14606400.0],["2025-04-23",9.06,9.35,8.87,9.11,25910600.0],["2025-04-24",9.228,9.73,9.14,9.3,27748000.0],["2025-04-25",9.23,9.8,8.97,9.37,36524400.0],["2025-04-28",9.49,10.05,9.01,9.22,31008400.0],["2025-04-29",9.33,9.44,8.83,8.86,19429100.0],["2025-04-30",8.59,8.89,8.35,8.87,13712600.0],["2025-05-01",9.11,9.275,8.935,9.14,16256400.0],["2025-05-02",9.221,10.92,9.221,10.63,69215600.0],["2025-05-05",10.38,10.38,9.51,9.695,34754600.0],["2025-05-06",9.47,9.84,9.2,9.785,16962500.0],["2025-05-07",9.69,9.8,9.14,9.25,21805900.0],["2025-05-08",9.935,10.43,9.3,10.31,71091600.0],["2025-05-09",10.31,10.64,10.04,10.58,58545500.0],["2025-05-12",11.78,11.98,11.08,11.55,87924800.0],["2025-05-13",10.25,10.795,9.85,9.865,74248700.0],["2025-05-14",10.22,12.39,10.18,11.64,132878300.0],["2025-05-15",11.395,11.925,11.18,11.54,52940100.0],["2025-05-16",12.05,12.52,11.52,11.85,67589800.0],["2025-05-19",11.49,12.225,11.15,12.05,60550800.0],["2025-05-20",12.53,12.69,11.51,11.92,92681100.0],["2025-05-21",11.845,12.07,10.775,10.96,66748600.0],["2025-05-22",11.032,14.44,10.94,13.86,165197100.0],["2025-05-23",13.04,14.69,12.77,14.02,107968800.0],["2025-05-27",14.97,15.3,13.75,14.19,77321600.0],["2025-05-28",13.855,14.49,13.8,14.16,52811600.0],["2025-05-29",14.41,14.75,13.05,13.15,47543200.0],["2025-05-30",12.5,12.75,11.752,12.11,53928500.0],["2025-06-02",12.265,12.5,11.823,12.26,29878800.0],["2025-06-03",12.57,12.83,11.82,12.04,42259500.0],["2025-06-04",12.12,12.175,11.65,11.82,29530600.0],["2025-06-05",11.81,11.82,10.71,10.89,35304700.0],["2025-06-06",11.22,11.755,10.98,11.28,38279600.0],["2025-06-09",11.83,11.83,11.1,11.32,43412700.0],["2025-06-10",11.53,12.12,11.08,11.24,61400200.0],["2025-06-11",12.19,13.56,11.86,12.52,178367000.0],["2025-06-12",12.61,13.385,12.1,12.1,93622200.0],["2025-06-13",11.65,11.92,11.31,11.4,45368100.0],["2025-06-16",11.64,12.28,11.5,12.16,47085400.0],["2025-06-17",12.01,12.22,11.38,11.48,33958800.0],["2025-06-18",11.62,11.77,11.14,11.35,30230000.0],["2025-06-20",11.51,11.58,11.01,11.06,27759500.0],["2025-06-23",10.8,11.0,10.3,10.79,33264900.0],["2025-06-24",11.3,11.62,11.165,11.5,30463000.0],["2025-06-25",11.79,12.03,11.03,11.09,29108700.0],["2025-06-26",11.24,11.52,11.07,11.11,27523000.0],["2025-06-27",11.32,11.41,10.8,11.07,52444700.0],["2025-06-30",11.19,12.09,11.14,11.86,48094800.0],["2025-07-01",11.635,11.75,11.23,11.33,28156600.0],["2025-07-02",11.51,13.1,11.43,13.08,65581800.0],["2025-07-03",12.915,13.47,12.86,13.45,35342500.0],["2025-07-07",13.215,13.845,12.42,13.75,50496100.0],["2025-07-08",13.84,14.24,13.25,13.38,37275400.0],["2025-07-09",13.635,13.89,12.83,13.51,31627700.0],["2025-07-10",13.49,13.685,13.03,13.03,25768100.0],["2025-07-11",12.95,13.075,12.08,12.18,30496900.0],["2025-07-14",12.3,12.9,12.165,12.77,26361100.0],["2025-07-15",12.99,13.02,12.48,12.72,22620300.0],["2025-07-16",13.8,16.84,13.78,16.56,192877500.0],["2025-07-17",16.1,17.17,15.73,17.14,83133000.0],["2025-07-18",16.71,17.39,15.96,17.16,56511300.0],["2025-07-21",17.15,17.385,16.03,16.08,44336600.0],["2025-07-22",16.1,16.137,14.75,15.43,40588200.0],["2025-07-23",15.56,16.305,15.35,16.14,32975100.0],["2025-07-24",16.15,16.37,15.87,15.95,34835400.0],["2025-07-25",15.94,15.94,15.27,15.44,21368400.0],["2025-07-28",15.86,16.317,15.21,15.57,33355400.0],["2025-07-29",15.46,16.07,14.36,14.47,31378200.0],["2025-07-30",14.65,14.93,14.02,14.17,24466200.0],["2025-07-31",14.68,15.95,14.47,14.5,50653500.0],["2025-08-01",14.04,14.37,13.61,14.12,31989500.0],["2025-08-04",14.48,15.88,14.3,15.76,50062600.0],["2025-08-05",15.74,16.855,15.59,16.47,45290400.0],["2025-08-06",16.302,16.34,15.7,15.99,24349400.0],["2025-08-07",15.64,16.055,15.255,15.66,27526400.0],["2025-08-08",15.81,16.16,15.18,15.44,20793300.0],["2025-08-11",15.42,16.17,15.215,15.98,28439100.0],["2025-08-12",15.65,16.37,15.48,16.2,35648500.0],["2025-08-13",16.22,18.155,15.66,17.24,92447800.0],["2025-08-14",16.75,18.1,16.1,17.98,63512100.0],["2025-08-15",17.795,17.83,16.16,16.65,48381500.0],["2025-08-18",16.57,17.04,16.11,16.63,26820400.0],["2025-08-19",16.465,16.905,14.95,15.16,37661200.0],["2025-08-20",14.9,15.03,13.97,14.76,26581600.0],["2025-08-21",14.64,14.85,14.175,14.27,22675600.0],["2025-08-22",14.185,14.97,13.82,14.82,29793400.0],["2025-08-25",14.82,14.9,14.12,14.47,23401600.0],["2025-08-26",14.4,15.35,14.37,15.3,39223700.0],["2025-08-27",15.29,16.09,15.07,15.39,43923400.0],["2025-08-28",15.715,17.268,15.68,16.58,75480500.0],["2025-08-29",16.6,16.79,16.12,16.23,42451100.0],["2025-09-02",15.835,16.03,14.765,15.52,64148900.0],["2025-09-03",15.595,15.81,14.935,15.04,27360100.0],["2025-09-04",15.23,15.67,14.89,15.12,29216800.0],["2025-09-05",15.39,15.655,14.47,15.1,33450100.0],["2025-09-08",15.21,15.49,14.98,15.15,24957100.0],["2025-09-09",15.25,16.69,15.09,16.5,45080700.0],["2025-09-10",16.385,16.62,16.1,16.19,32877300.0],["2025-09-11",16.15,17.0,16.04,16.69,38165200.0],["2025-09-12",16.78,20.125,16.66,19.09,112179000.0],["2025-09-15",19.075,19.72,18.665,19.21,43217000.0],["2025-09-16",19.4,20.3,18.92,20.0,43946800.0],["2025-09-17",20.07,22.13,19.82,21.99,77851300.0],["2025-09-18",22.875,26.21,22.4,24.74,113908000.0],["2025-09-19",24.78,29.09,24.725,28.52,127847900.0],["2025-09-22",26.33,29.59,25.5,28.37,87217900.0],["2025-09-23",29.39,32.4,28.841,31.46,103564700.0],["2025-09-24",32.68,34.4,29.71,31.64,141839200.0],["2025-09-25",29.815,32.83,28.78,32.1,129306900.0],["2025-09-26",32.155,33.98,30.74,31.18,100109900.0],["2025-09-29",31.83,32.535,28.45,29.65,95487600.0],["2025-09-30",29.22,30.624,28.97,29.79,72038300.0],["2025-10-01",29.1,31.39,28.65,29.85,84797300.0],["2025-10-02",30.67,35.81,30.46,35.4,146006200.0],["2025-10-03",36.99,40.63,35.75,40.06,155531200.0],["2025-10-06",38.805,43.11,38.367,41.71,110767900.0],["2025-10-07",43.65,46.18,40.71,43.91,174843700.0],["2025-10-08",44.26,48.23,41.46,43.23,166627500.0],["2025-10-09",43.34,48.22,42.89,47.11,155458400.0],["2025-10-10",47.83,49.13,43.89,43.92,138979700.0],["2025-10-13",46.46,55.23,46.37,54.91,181160700.0],["2025-10-14",54.845,58.15,50.0,56.12,148012800.0],["2025-10-15",57.88,57.97,50.5,56.34,136181800.0],["2025-10-16",54.695,55.16,46.87,47.97,138635900.0],["2025-10-17",44.66,48.25,43.65,46.38,112310500.0],["2025-10-20",47.48,47.78,42.18,43.31,87195200.0],["2025-10-21",42.52,43.6,39.05,40.0,82535100.0],["2025-10-22",38.52,39.72,34.14,36.06,114958400.0],["2025-10-23",40.38,41.96,37.66,39.595,164337700.0],["2025-10-24",41.25,43.46,38.695,38.84,87712800.0],["2025-10-27",39.565,42.61,39.14,40.24,71650800.0],["2025-10-28",40.045,42.93,36.991,37.07,93119800.0],["2025-10-29",37.69,40.075,36.9,39.41,64001300.0],["2025-10-30",38.08,42.89,37.68,42.52,64904700.0],["2025-10-31",42.23,44.52,41.68,44.27,67133200.0],["2025-11-03",44.31,44.38,39.0,39.12,59342400.0],["2025-11-04",37.03,38.62,34.645,35.18,55462800.0],["2025-11-05",36.28,38.0,35.0,37.29,41383300.0],["2025-11-06",37.11,37.14,34.2,34.36,46667000.0],["2025-11-07",32.82,33.81,30.62,33.77,57796500.0],["2025-11-10",34.1,34.71,32.6,33.08,38866000.0],["2025-11-11",31.08,32.18,30.24,31.4,51004200.0],["2025-11-12",31.12,31.65,28.05,28.3,50651600.0],["2025-11-13",26.99,27.41,24.75,25.2,65493200.0],["2025-11-14",23.6,26.83,23.37,25.48,68287500.0],["2025-11-17",24.98,25.99,24.19,24.69,43085200.0],["2025-11-18",24.35,25.91,24.24,25.71,43847100.0],["2025-11-19",25.79,27.18,25.31,25.46,40792200.0],["2025-11-20",26.32,26.88,22.65,22.8,54124700.0],["2025-11-21",23.11,23.68,21.0,23.59,52393900.0],["2025-11-24",23.72,26.76,23.635,26.57,42765900.0],["2025-11-25",25.489,26.785,24.61,26.08,40036100.0],["2025-11-26",26.365,26.525,25.29,25.57,28827600.0],["2025-11-28",25.71,26.09,25.272,25.57,13998400.0],["2025-12-01",24.915,24.98,23.4,23.45,29818000.0],["2025-12-02",23.96,24.94,23.55,23.88,29149900.0],["2025-12-03",23.9,26.25,23.53,26.04,34325300.0],["2025-12-04",25.82,30.205,25.53,30.06,76980500.0],["2025-12-05",29.545,29.6,27.33,28.11,51097800.0],["2025-12-08",28.75,29.45,27.02,28.26,33282500.0],["2025-12-09",27.76,28.46,26.78,28.22,31275800.0],["2025-12-10",27.73,27.75,26.09,26.12,45188000.0],["2025-12-11",25.98,27.085,24.73,26.88,38780300.0],["2025-12-12",26.295,26.88,25.06,25.84,31266500.0],["2025-12-15",26.07,26.085,23.505,23.53,33711200.0],["2025-12-16",23.1,24.37,23.07,23.96,27084200.0],["2025-12-17",24.19,25.22,22.41,22.47,33844400.0],["2025-12-18",23.6,23.96,22.25,22.82,34275800.0],["2025-12-19",22.945,24.03,22.82,23.76,32120000.0],["2025-12-22",24.57,27.67,24.362,26.88,59955600.0],["2025-12-23",25.9,26.73,24.91,25.11,34499800.0],["2025-12-24",25.205,25.22,24.04,24.51,18157100.0],["2025-12-26",24.36,24.37,22.33,22.38,28311100.0],["2025-12-29",21.955,22.769,21.53,22.27,33581400.0],["2025-12-30",22.57,22.96,22.07,22.41,24875600.0],["2025-12-31",22.45,22.67,21.93,22.15,23242500.0],["2026-01-02",22.56,24.005,21.62,23.6,37387200.0],["2026-01-05",23.69,25.848,23.55,25.01,39538400.0],["2026-01-06",24.91,25.655,23.83,25.38,30380200.0],["2026-01-07",25.13,26.44,24.835,25.21,30159600.0],["2026-01-08",24.8,26.38,24.51,25.25,32389000.0],["2026-01-09",25.44,26.7,24.71,24.72,36676100.0],["2026-01-12",24.4,25.635,23.93,25.53,25656800.0],["2026-01-13",25.82,26.25,24.305,24.47,27646200.0],["2026-01-14",24.194,25.73,23.76,25.72,29380700.0],["2026-01-15",26.29,26.49,24.65,24.7,33388600.0],["2026-01-16",25.115,26.18,24.56,25.62,33778200.0],["2026-01-20",24.565,26.5,23.71,24.99,45908900.0],["2026-01-21",25.485,26.27,22.41,23.67,48217900.0],["2026-01-22",24.465,25.5,24.25,24.96,33981500.0],["2026-01-23",24.955,25.21,23.255,23.45,30257000.0],["2026-01-26",23.43,23.78,21.41,21.76,30100500.0],["2026-01-27",22.145,22.58,21.4,22.31,27344500.0],["2026-01-28",22.34,22.52,21.665,22.01,25838300.0],["2026-01-29",21.49,21.58,19.27,19.85,33989300.0],["2026-01-30",19.635,19.64,17.625,18.17,34008900.0],["2026-02-02",18.37,18.38,17.23,17.71,25196700.0],["2026-02-03",18.24,18.3,17.14,18.21,30609000.0],["2026-02-04",17.94,18.085,16.235,17.19,35971700.0],["2026-02-05",16.52,16.645,14.83,14.975,36616000.0],["2026-02-06",15.48,17.74,15.34,17.71,37179200.0],["2026-02-09",17.14,17.97,16.79,17.59,24971400.0],["2026-02-10",17.22,17.75,16.79,16.97,23728000.0],["2026-02-11",17.035,17.09,15.75,16.43,32726600.0],["2026-02-12",16.065,16.09,14.785,14.99,35116500.0],["2026-02-13",15.5,16.235,14.84,16.09,28503300.0],["2026-02-17",15.535,16.365,15.155,15.59,29060100.0],["2026-02-18",15.56,16.69,15.255,16.18,28856700.0],["2026-02-19",15.88,16.74,15.64,16.6,28121900.0],["2026-02-20",16.3,16.55,15.5,15.92,28409300.0],["2026-02-23",15.49,16.32,15.33,16.02,21337300.0],["2026-02-24",15.915,16.73,15.655,16.48,24675800.0],["2026-02-25",16.79,17.79,16.48,17.63,31507200.0],["2026-02-26",18.295,19.21,18.07,18.64,53658800.0],["2026-02-27",18.115,18.17,16.625,17.42,26199900.0],["2026-03-02",16.69,17.776,16.66,17.69,19302300.0],["2026-03-03",16.94,17.61,16.24,16.96,29009900.0],["2026-03-04",17.04,17.957,16.88,17.76,27203800.0],["2026-03-05",16.99,17.03,15.94,16.97,41786500.0],["2026-03-06",16.62,17.55,16.54,17.01,26839400.0],["2026-03-09",16.565,17.69,16.12,17.6,26103300.0],["2026-03-10",17.52,17.925,16.96,16.99,23912100.0],["2026-03-11",16.99,17.48,16.575,16.94,23368600.0],["2026-03-12",16.635,16.73,15.84,16.07,24804300.0],["2026-03-13",16.43,17.251,15.9,16.17,26888600.0],["2026-03-16",16.54,17.0,15.565,16.14,28842600.0],["2026-03-17",16.165,16.48,15.75,16.22,21122600.0],["2026-03-18",15.96,16.205,15.61,15.67,25721600.0],["2026-03-19",15.19,15.595,14.731,15.41,23808200.0],["2026-03-20",15.11,15.225,14.37,14.88,24794800.0],["2026-03-23",15.07,15.89,14.96,15.88,25794400.0],["2026-03-24",15.48,16.09,15.07,15.6,23511900.0],["2026-03-25",16.0,16.3,14.782,15.14,27814300.0],["2026-03-26",14.77,14.9,14.24,14.41,20765700.0],["2026-03-27",14.25,14.34,13.21,13.32,26114700.0],["2026-03-30",13.4,13.57,12.53,12.9,26504600.0],["2026-03-31",13.23,14.15,13.06,14.04,26696000.0],["2026-04-01",14.3,14.52,13.44,13.5,22742200.0],["2026-04-02",12.89,14.245,12.81,14.19,25642900.0],["2026-04-06",14.06,14.555,13.86,14.2,16002400.0],["2026-04-07",14.1,14.13,13.285,13.84,20967000.0],["2026-04-08",15.139,15.41,14.14,14.53,24859100.0],["2026-04-09",14.33,14.69,14.03,14.31,20875900.0],["2026-04-10",14.42,15.05,14.31,14.68,17339900.0],["2026-04-13",14.42,15.24,14.17,15.13,16907500.0],["2026-04-14",15.72,17.39,15.71,16.87,56976100.0],["2026-04-15",17.875,19.51,17.181,19.11,77175300.0],["2026-04-16",19.55,20.09,18.115,19.45,62582300.0],["2026-04-17",19.91,20.17,19.15,19.81,40352800.0],["2026-04-20",19.26,19.885,18.79,19.64,37783100.0],["2026-04-21",19.66,19.88,18.158,18.25,35942000.0],["2026-04-22",18.785,19.23,17.92,18.38,34076000.0],["2026-04-23",18.01,18.266,16.5,16.86,27598800.0],["2026-04-24",17.12,17.15,16.1,16.61,19593900.0],["2026-04-27",16.25,16.949,16.11,16.91,18203500.0],["2026-04-28",16.47,16.63,16.05,16.39,17554300.0],["2026-04-29",16.23,16.245,15.3,16.08,21490000.0],["2026-04-30",16.12,17.51,16.06,17.45,25523300.0],["2026-05-01",17.16,17.635,16.805,17.5,16601500.0],["2026-05-04",17.51,18.649,17.329,17.7,27828800.0],["2026-05-05",17.89,18.47,17.08,18.27,24574700.0],["2026-05-06",18.71,20.12,18.49,20.09,35257900.0],["2026-05-07",19.275,19.64,18.065,18.34,25537300.0],["2026-05-08",18.835,19.0,17.75,18.94,18261100.0],["2026-05-11",18.665,20.85,18.332,20.51,44620300.0],["2026-05-12",20.5,21.02,18.23,19.07,49520600.0],["2026-05-13",19.15,19.17,17.89,18.415,27158600.0],["2026-05-14",18.16,19.835,17.825,19.27,33827800.0],["2026-05-15",18.44,18.47,17.55,17.85,27061900.0],["2026-05-18",17.905,17.93,16.02,16.62,31095700.0],["2026-05-19",16.275,16.76,15.46,15.96,20581400.0],["2026-05-20",16.095,17.21,15.85,16.88,27194100.0],["2026-05-21",18.685,22.1,18.4,22.04,148238500.0],["2026-05-22",22.96,27.785,22.66,26.42,204233200.0],["2026-05-26",26.01,26.57,23.72,25.065,89078700.0],["2026-05-27",24.625,25.852,23.62,24.62,56481100.0],["2026-05-28",24.89,27.58,24.15,27.03,86061200.0],["2026-05-29",26.445,26.56,24.435,25.54,61186100.0],["2026-06-01",24.74,26.48,24.05,25.63,70028400.0],["2026-06-02",25.46,27.24,25.43,26.88,74159600.0],["2026-06-03",26.56,28.06,23.78,24.095,78372500.0],["2026-06-04",23.38,25.02,22.95,24.16,48003300.0],["2026-06-05",23.165,23.19,20.1,20.68,50337900.0],["2026-06-08",21.34,22.79,20.725,21.765,35468700.0],["2026-06-09",21.675,22.63,18.47,19.69,49060800.0],["2026-06-10",19.595,20.84,19.375,19.445,32632200.0],["2026-06-11",19.27,21.231,19.16,20.63,46720800.0],["2026-06-12",20.66,21.945,20.28,20.98,34662800.0],["2026-06-15",22.47,23.565,22.14,22.7,44900900.0],["2026-06-16",22.05,22.44,20.425,20.64,33373900.0],["2026-06-17",20.95,21.42,20.17,20.245,25801800.0],["2026-06-18",20.78,21.48,19.53,21.36,35772800.0],["2026-06-22",20.87,22.475,20.405,21.38,38322300.0],["2026-06-23",20.675,22.57,20.24,21.28,46627100.0],["2026-06-24",20.81,20.965,19.015,19.53,35175100.0],["2026-06-25",19.99,20.41,18.28,18.41,28023900.0],["2026-06-26",17.93,18.95,17.71,18.36,33347700.0],["2026-06-29",18.7,19.799,18.23,19.44,29713300.0],["2026-06-30",19.025,19.705,18.78,19.32,20927200.0],["2026-07-01",19.165,19.74,18.645,18.68,24518000.0],["2026-07-02",18.73,19.675,17.55,17.94,25314000.0],["2026-07-06",17.88,18.71,17.76,17.96,19620627.742266],["2026-07-07",17.48,17.545,16.24,16.55,26862971.343052],["2026-07-08",16.255,17.06,16.2,16.92,19313734.970856],["2026-07-09",16.98,17.3282,16.7,16.99,17339522.41174],["2026-07-10",17.16,17.31,16.37,16.54,17719644.214715],["2026-07-13",16.17,16.3,15.15,15.36,26314202.04246],["2026-07-14",15.845,16.27,15.5784,16.11,20699869.627026],["2026-07-15",16.16,16.38,14.91,15.25,22235800.600154],["2026-07-16",14.83,14.965,13.93,14.1,25552568.011967],["2026-07-17",13.68,14.58,13.4101,14.11,22440227.270254],["2026-07-20",14.34,14.68,14.14,14.25,15825689.961886],["2026-07-21",14.74,15.395,14.6758,15.28,19003950.829947],["2026-07-22",15.035,15.555,15,15.23,32577540.455028],["2026-07-23",14.795,15.6,14.665,14.85,18508096.648338],["2026-07-24",14.85,14.8999,14.14,14.15,15931913.662888],["2026-07-27",15.09,16.12,14.88,15.64,30392259.382907],["2026-07-28",15.042,15.11,14.0501,14.52,17961409.403874],["2026-07-29",14.32,14.43,13.13,13.22,20108130.628197],["2026-07-30",13.6,15,13.49,14.86,23820064.863442],["2026-07-31",15.195,15.625,14.765,14.95,16060445.307699],["2026-08-03",14.93,16.3,14.71,16.02,23108198.113918],["2026-08-04",16.505,17.72,16.48,17.45,24133169.769884],["2026-08-05",17.24,17.46,16.6898,16.78,19123151.176894],["2026-08-06",16.15,17.14,16.06,16.53,22405036.524274],["2026-08-07",16.775,17.95,16.405,17.94,29940733.778579],["2026-08-10",17.91,18.285,17.485,17.8,7554766.352394],["2026-08-11",17.94,18.24,17.5,18.09,16355466.397328],["2026-08-12",18.57,18.67,17.7297,18.42,16874496.283796],["2026-08-13",18.32,19.365,18.31,18.62,19295170.33105],["2026-08-14",18.435,19.25,18.4,18.82,16928083.91663]]}