{"t":"ROIV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-08",10.5,10.5,10.216,10.4,1800.0],["2020-12-09",10.01,10.01,9.96,9.96,1300.0],["2020-12-10",10.1,10.1,9.75,9.9,40200.0],["2020-12-11",9.879,9.92,9.85,9.919,24800.0],["2020-12-14",10.0,10.061,9.86,10.0,31300.0],["2020-12-15",10.0,10.076,9.9,10.025,129200.0],["2020-12-16",9.92,10.1,9.9,10.0,265900.0],["2020-12-17",10.01,10.02,10.0,10.0,238900.0],["2020-12-18",10.09,10.09,10.0,10.0,3300.0],["2020-12-21",9.99,10.11,9.99,10.0,81200.0],["2020-12-22",10.05,10.055,10.0,10.05,69800.0],["2020-12-23",10.1,10.12,10.0,10.05,17000.0],["2020-12-24",10.1,10.28,10.0,10.1,41200.0],["2020-12-28",10.38,10.4,10.05,10.2,122500.0],["2020-12-29",10.2,10.25,10.09,10.25,64900.0],["2020-12-30",10.13,10.425,10.13,10.14,268400.0],["2020-12-31",10.2,10.3,10.14,10.17,80300.0],["2021-01-04",10.18,10.28,10.1,10.17,322700.0],["2021-01-05",10.17,10.27,10.0,10.13,441800.0],["2021-01-06",10.15,10.18,10.05,10.1,41200.0],["2021-01-07",10.11,10.11,10.01,10.05,380400.0],["2021-01-08",10.06,10.2,10.06,10.18,127600.0],["2021-01-11",10.205,10.29,10.04,10.27,35100.0],["2021-01-12",10.21,10.295,10.15,10.28,188500.0],["2021-01-13",10.32,10.72,10.3,10.47,635600.0],["2021-01-14",10.5,10.5,10.2,10.28,420500.0],["2021-01-15",10.3,10.34,10.2,10.245,215600.0],["2021-01-19",10.3,10.34,10.25,10.32,461500.0],["2021-01-20",10.33,10.44,10.29,10.34,256400.0],["2021-01-21",10.44,10.47,10.315,10.36,137600.0],["2021-01-22",10.37,10.4,10.22,10.4,180900.0],["2021-01-25",10.55,10.87,10.4,10.44,506300.0],["2021-01-26",10.4,10.47,10.27,10.34,103300.0],["2021-01-27",10.29,10.319,10.15,10.23,327700.0],["2021-01-28",10.27,10.47,10.2,10.34,51400.0],["2021-01-29",10.33,10.46,10.24,10.32,76000.0],["2021-02-01",10.35,10.5,10.28,10.32,72100.0],["2021-02-02",10.4,10.4,10.32,10.4,60300.0],["2021-02-03",10.43,10.58,10.36,10.4,54400.0],["2021-02-04",10.52,10.52,10.27,10.35,78100.0],["2021-02-05",10.46,10.49,10.25,10.32,177300.0],["2021-02-08",10.3,10.386,10.22,10.3,126800.0],["2021-02-09",10.35,10.39,10.3,10.38,41900.0],["2021-02-10",10.46,10.49,10.21,10.35,166100.0],["2021-02-11",10.43,10.5,10.36,10.45,188900.0],["2021-02-12",10.38,10.46,10.37,10.44,139300.0],["2021-02-16",10.46,10.5,10.34,10.39,188700.0],["2021-02-17",10.48,10.5,10.36,10.39,204400.0],["2021-02-18",10.36,10.5,10.36,10.44,127500.0],["2021-02-19",10.5,10.73,10.41,10.59,869700.0],["2021-02-22",10.7,10.7,10.44,10.5,440200.0],["2021-02-23",10.47,10.49,10.25,10.3,357400.0],["2021-02-24",10.35,10.459,10.276,10.32,306600.0],["2021-02-25",10.24,10.36,10.15,10.2,295500.0],["2021-02-26",10.2,10.31,10.1,10.2,461600.0],["2021-03-01",10.3,10.32,10.12,10.17,251600.0],["2021-03-02",10.25,10.25,10.1,10.15,217400.0],["2021-03-03",10.15,10.15,10.0,10.0,192500.0],["2021-03-04",10.0,10.04,9.8,9.93,1406500.0],["2021-03-05",9.98,10.09,9.9,9.92,325200.0],["2021-03-08",9.93,10.0,9.9,9.905,259700.0],["2021-03-09",9.91,10.0,9.85,9.87,558800.0],["2021-03-10",9.945,9.98,9.9,9.91,159100.0],["2021-03-11",9.94,10.02,9.9,9.97,73300.0],["2021-03-12",9.97,10.0,9.92,9.935,183200.0],["2021-03-15",9.91,9.982,9.82,9.82,201600.0],["2021-03-16",9.9,9.9,9.85,9.89,72500.0],["2021-03-17",9.87,9.895,9.82,9.85,52200.0],["2021-03-18",9.88,9.88,9.8,9.81,74800.0],["2021-03-19",9.84,9.85,9.76,9.77,100200.0],["2021-03-22",9.81,9.88,9.725,9.75,130400.0],["2021-03-23",9.806,9.83,9.61,9.65,143700.0],["2021-03-24",9.73,9.88,9.65,9.68,251600.0],["2021-03-25",9.74,9.75,9.65,9.7,192600.0],["2021-03-26",9.67,9.88,9.67,9.79,139100.0],["2021-03-29",9.8,9.91,9.8,9.86,40500.0],["2021-03-30",9.89,9.9,9.766,9.83,159200.0],["2021-03-31",9.81,9.84,9.78,9.78,31100.0],["2021-04-01",9.815,9.85,9.77,9.78,36500.0],["2021-04-05",9.843,9.85,9.78,9.79,7700.0],["2021-04-06",9.78,9.87,9.77,9.8,40000.0],["2021-04-07",9.82,9.85,9.82,9.85,1200.0],["2021-04-08",9.85,9.85,9.82,9.83,72800.0],["2021-04-09",9.85,9.87,9.82,9.83,199100.0],["2021-04-12",9.857,9.89,9.81,9.81,116800.0],["2021-04-13",9.82,9.95,9.82,9.845,115200.0],["2021-04-14",9.9,9.93,9.85,9.92,71100.0],["2021-04-15",9.92,9.92,9.85,9.9,28800.0],["2021-04-16",9.91,9.91,9.83,9.85,139600.0],["2021-04-19",9.85,9.9,9.82,9.83,21500.0],["2021-04-20",9.81,9.85,9.8,9.83,21900.0],["2021-04-21",9.8,9.84,9.8,9.82,117800.0],["2021-04-22",9.8,9.82,9.7,9.77,117100.0],["2021-04-23",9.79,9.9,9.76,9.87,77800.0],["2021-04-26",9.85,9.91,9.79,9.81,101900.0],["2021-04-27",9.94,9.94,9.81,9.81,69700.0],["2021-04-28",9.81,9.87,9.81,9.82,39700.0],["2021-04-29",9.865,9.91,9.82,9.82,48100.0],["2021-04-30",9.85,9.9,9.84,9.86,52000.0],["2021-05-03",10.0,10.01,9.94,9.95,8111500.0],["2021-05-04",9.96,9.98,9.89,9.9,3026600.0],["2021-05-05",9.93,9.93,9.89,9.9,2247800.0],["2021-05-06",9.92,9.94,9.89,9.91,678100.0],["2021-05-07",9.93,9.93,9.89,9.91,160100.0],["2021-05-10",9.9,9.94,9.88,9.93,1085200.0],["2021-05-11",9.94,9.95,9.88,9.9,153700.0],["2021-05-12",9.88,9.93,9.88,9.89,373400.0],["2021-05-13",9.87,9.89,9.86,9.88,227100.0],["2021-05-14",9.87,9.9,9.86,9.86,13900.0],["2021-05-17",9.85,9.9,9.845,9.87,78200.0],["2021-05-18",9.84,9.93,9.84,9.92,435600.0],["2021-05-19",9.89,9.91,9.85,9.85,163700.0],["2021-05-20",9.86,9.86,9.85,9.85,127500.0],["2021-05-21",9.85,9.87,9.845,9.86,506500.0],["2021-05-24",9.87,9.871,9.8,9.83,664400.0],["2021-05-25",9.83,9.87,9.82,9.83,494200.0],["2021-05-26",9.86,9.86,9.84,9.86,51600.0],["2021-05-27",9.85,9.87,9.85,9.85,65600.0],["2021-05-28",9.85,9.9,9.85,9.85,169400.0],["2021-06-01",9.87,9.878,9.85,9.86,94200.0],["2021-06-02",9.86,9.87,9.845,9.86,371400.0],["2021-06-03",9.84,9.88,9.84,9.87,83500.0],["2021-06-04",9.87,9.89,9.86,9.87,308800.0],["2021-06-07",9.88,9.88,9.86,9.86,154700.0],["2021-06-08",9.87,9.89,9.86,9.86,865300.0],["2021-06-09",9.88,9.94,9.87,9.935,1555800.0],["2021-06-10",9.95,9.95,9.925,9.94,307800.0],["2021-06-11",9.95,9.96,9.93,9.96,1131900.0],["2021-06-14",9.94,9.95,9.92,9.92,150800.0],["2021-06-15",9.86,9.89,9.86,9.89,121500.0],["2021-06-16",9.885,9.9,9.88,9.89,45300.0],["2021-06-17",9.89,9.9,9.88,9.9,22600.0],["2021-06-18",9.88,9.9,9.88,9.9,84600.0],["2021-06-21",9.93,9.93,9.88,9.89,86700.0],["2021-06-22",9.87,9.9,9.87,9.9,241500.0],["2021-06-23",9.9,9.9,9.88,9.89,107300.0],["2021-06-24",9.88,9.915,9.88,9.89,1594000.0],["2021-06-25",9.91,9.91,9.89,9.89,245300.0],["2021-06-28",9.91,9.96,9.89,9.9,362200.0],["2021-06-29",9.93,9.94,9.9,9.9,108600.0],["2021-06-30",9.92,9.92,9.89,9.89,110300.0],["2021-07-01",9.9,9.9,9.89,9.89,31800.0],["2021-07-02",9.91,9.91,9.89,9.9,46500.0],["2021-07-06",9.91,9.92,9.89,9.9,107400.0],["2021-07-07",9.91,9.91,9.9,9.9,71200.0],["2021-07-08",9.9,9.91,9.9,9.91,10800.0],["2021-07-09",9.905,9.91,9.9,9.9,25600.0],["2021-07-12",9.905,9.91,9.9,9.91,20900.0],["2021-07-13",9.91,9.91,9.9,9.9,9800.0],["2021-07-14",9.91,9.92,9.9,9.91,46600.0],["2021-07-15",9.9,9.92,9.9,9.91,67400.0],["2021-07-16",9.92,9.92,9.9,9.9,12000.0],["2021-07-19",9.9,9.92,9.9,9.915,23500.0],["2021-07-20",9.91,9.92,9.9,9.92,12900.0],["2021-07-21",9.91,9.92,9.9,9.9,116400.0],["2021-07-22",9.9,9.92,9.9,9.9,16500.0],["2021-07-23",9.92,9.92,9.9,9.91,24000.0],["2021-07-26",9.9,9.91,9.89,9.91,175800.0],["2021-07-27",9.91,9.92,9.89,9.91,251200.0],["2021-07-28",9.89,9.91,9.89,9.9,17000.0],["2021-07-29",9.89,9.909,9.89,9.89,6100.0],["2021-07-30",9.897,9.91,9.897,9.91,10400.0],["2021-08-02",9.9,9.905,9.89,9.89,37400.0],["2021-08-03",9.89,9.91,9.89,9.9,33400.0],["2021-08-04",9.9,9.9,9.88,9.9,80900.0],["2021-08-05",9.89,9.902,9.89,9.9,46300.0],["2021-08-06",9.91,9.93,9.89,9.89,593600.0],["2021-08-09",9.9,9.92,9.88,9.905,879400.0],["2021-08-10",9.91,9.91,9.9,9.9,46800.0],["2021-08-11",9.94,9.94,9.92,9.94,382700.0],["2021-08-12",9.94,9.94,9.931,9.94,59100.0],["2021-08-13",9.94,9.94,9.93,9.93,13500.0],["2021-08-16",9.93,9.94,9.93,9.94,144000.0],["2021-08-17",9.94,9.946,9.93,9.94,494100.0],["2021-08-18",9.95,9.95,9.93,9.93,26300.0],["2021-08-19",9.94,9.95,9.93,9.93,22000.0],["2021-08-20",9.94,9.94,9.91,9.91,58700.0],["2021-08-23",9.93,9.94,9.91,9.92,418700.0],["2021-08-24",9.92,9.93,9.84,9.89,749400.0],["2021-08-25",9.9,9.92,9.88,9.92,67500.0],["2021-08-26",9.92,9.93,9.9,9.93,77500.0],["2021-08-27",9.92,9.94,9.9,9.94,77500.0],["2021-08-30",9.94,9.95,9.93,9.94,198900.0],["2021-08-31",9.94,9.95,9.93,9.95,273400.0],["2021-09-01",9.95,9.95,9.94,9.95,104300.0],["2021-09-02",9.945,9.95,9.93,9.95,45700.0],["2021-09-03",9.96,9.96,9.95,9.96,20700.0],["2021-09-07",9.96,9.97,9.94,9.97,140800.0],["2021-09-08",9.95,9.97,9.95,9.96,22800.0],["2021-09-09",9.96,9.97,9.95,9.96,143300.0],["2021-09-10",9.97,10.0,9.95,9.96,1644700.0],["2021-09-13",9.99,9.99,9.955,9.97,899700.0],["2021-09-14",9.97,9.975,9.96,9.97,606600.0],["2021-09-15",9.99,9.99,9.96,9.97,780600.0],["2021-09-16",9.96,9.98,9.96,9.97,840100.0],["2021-09-17",9.99,9.99,9.96,9.96,944600.0],["2021-09-20",9.97,9.98,9.96,9.98,468000.0],["2021-09-21",9.98,9.99,9.97,9.99,861400.0],["2021-09-22",9.98,10.0,9.97,9.98,724900.0],["2021-09-23",9.99,9.99,9.97,9.97,201100.0],["2021-09-24",9.96,10.05,9.96,10.05,455400.0],["2021-09-27",10.28,10.293,9.98,10.0,253700.0],["2021-09-28",10.05,10.48,9.855,10.41,376700.0],["2021-09-29",10.45,10.58,9.75,9.89,894700.0],["2021-09-30",10.13,10.26,9.32,9.35,365300.0],["2021-10-01",9.5,9.99,9.1,9.35,369700.0],["2021-10-04",9.12,9.35,8.0,8.13,319500.0],["2021-10-05",7.94,7.97,6.6,6.82,850300.0],["2021-10-06",6.79,6.79,6.085,6.32,731600.0],["2021-10-07",6.43,6.71,6.16,6.18,385200.0],["2021-10-08",6.1,6.5,5.8,6.41,547200.0],["2021-10-11",6.49,6.89,6.0,6.85,700100.0],["2021-10-12",6.86,6.942,6.095,6.4,503800.0],["2021-10-13",6.25,6.445,6.12,6.25,289200.0],["2021-10-14",6.25,6.4,6.031,6.11,181200.0],["2021-10-15",6.24,6.28,6.01,6.02,300900.0],["2021-10-18",6.0,6.13,5.85,5.86,230700.0],["2021-10-19",5.8,6.34,5.8,6.27,257000.0],["2021-10-20",6.14,6.222,5.95,6.0,179800.0],["2021-10-21",6.28,6.3,6.05,6.12,281800.0],["2021-10-22",6.39,6.99,6.36,6.8,683700.0],["2021-10-25",6.75,7.12,6.75,7.04,269200.0],["2021-10-26",9.077,9.4,7.75,8.41,2422300.0],["2021-10-27",8.32,8.768,7.53,7.74,617300.0],["2021-10-28",7.51,8.0,7.4,7.96,286500.0],["2021-10-29",8.18,8.29,7.52,7.94,372000.0],["2021-11-01",8.29,8.29,7.7,7.81,304100.0],["2021-11-02",7.87,8.01,7.45,7.5,220600.0],["2021-11-03",7.49,7.95,7.49,7.94,121700.0],["2021-11-04",7.93,7.995,7.71,7.83,355700.0],["2021-11-05",7.8,8.05,7.64,7.74,263100.0],["2021-11-08",8.13,8.13,7.485,7.6,200100.0],["2021-11-09",7.63,8.49,7.42,8.49,254900.0],["2021-11-10",8.18,8.18,7.42,7.9,1376400.0],["2021-11-11",8.02,8.24,7.762,7.82,162500.0],["2021-11-12",7.79,8.5,7.79,8.4,391100.0],["2021-11-15",8.23,8.41,7.6,8.08,557600.0],["2021-11-16",8.41,8.41,7.97,8.2,784400.0],["2021-11-17",8.1,8.45,7.99,8.14,402900.0],["2021-11-18",8.26,8.46,8.04,8.12,215100.0],["2021-11-19",8.02,8.385,7.91,8.0,253800.0],["2021-11-22",8.05,8.12,7.6,7.87,341200.0],["2021-11-23",7.82,7.89,7.35,7.5,515200.0],["2021-11-24",7.52,7.57,6.86,6.99,601800.0],["2021-11-26",7.01,7.19,6.86,7.0,190100.0],["2021-11-29",7.08,7.082,6.86,7.0,635200.0],["2021-11-30",7.0,7.0,6.55,6.63,250900.0],["2021-12-01",7.52,9.77,7.1,8.89,6933600.0],["2021-12-02",8.71,9.0,7.86,8.84,1120600.0],["2021-12-03",8.89,9.15,8.11,8.98,707400.0],["2021-12-06",9.1,9.28,8.77,9.0,1361600.0],["2021-12-07",8.85,10.506,8.82,9.67,860700.0],["2021-12-08",9.46,10.5,9.3,9.96,660300.0],["2021-12-09",9.76,10.99,9.76,10.33,767700.0],["2021-12-10",10.25,10.82,8.845,8.93,1043900.0],["2021-12-13",9.15,9.993,8.02,8.26,625300.0],["2021-12-14",8.25,9.18,8.25,8.36,462300.0],["2021-12-15",8.53,9.08,8.38,8.97,487900.0],["2021-12-16",8.78,9.52,8.52,9.26,473700.0],["2021-12-17",9.25,11.49,9.0,10.95,9288600.0],["2021-12-20",10.6,16.76,10.5,13.52,4311700.0],["2021-12-21",13.18,13.45,11.918,12.46,628600.0],["2021-12-22",12.46,13.66,11.51,11.85,867100.0],["2021-12-23",11.47,12.19,11.09,11.96,549300.0],["2021-12-27",12.19,12.2,11.26,11.82,210900.0],["2021-12-28",11.82,12.16,11.45,11.45,190100.0],["2021-12-29",11.3,11.478,10.48,10.67,313000.0],["2021-12-30",10.57,10.92,10.41,10.64,185300.0],["2021-12-31",10.61,10.71,9.93,10.08,309400.0],["2022-01-03",10.31,10.31,9.58,9.91,288800.0],["2022-01-04",10.16,10.16,9.22,9.51,233300.0],["2022-01-05",9.58,9.68,8.65,8.89,485300.0],["2022-01-06",8.88,8.949,8.44,8.7,388200.0],["2022-01-07",8.53,8.87,8.49,8.55,228100.0],["2022-01-10",8.65,8.699,7.74,8.2,323200.0],["2022-01-11",8.04,8.25,7.8,8.02,299500.0],["2022-01-12",8.17,8.17,7.76,7.88,278700.0],["2022-01-13",7.95,7.95,7.42,7.58,527600.0],["2022-01-14",7.41,7.99,7.41,7.95,277400.0],["2022-01-18",7.88,7.981,6.83,6.94,551800.0],["2022-01-19",7.01,7.26,6.83,6.92,297300.0],["2022-01-20",6.92,7.47,6.92,7.14,218400.0],["2022-01-21",7.2,7.36,6.95,7.25,255000.0],["2022-01-24",7.1,7.3,6.76,7.28,369400.0],["2022-01-25",7.1,7.3,6.96,7.25,252200.0],["2022-01-26",7.33,7.67,7.22,7.53,310500.0],["2022-01-27",8.13,8.13,6.81,6.95,402100.0],["2022-01-28",6.98,6.98,6.52,6.68,352400.0],["2022-01-31",6.76,6.98,6.61,6.95,259900.0],["2022-02-01",6.9,7.36,6.66,7.16,402700.0],["2022-02-02",7.08,7.186,6.78,7.02,194300.0],["2022-02-03",6.87,7.04,6.55,7.03,309500.0],["2022-02-04",7.01,7.27,6.95,7.13,181300.0],["2022-02-07",7.13,7.27,6.953,7.05,277200.0],["2022-02-08",7.04,7.05,6.715,6.95,258600.0],["2022-02-09",6.97,7.31,6.91,7.25,237900.0],["2022-02-10",7.25,7.44,7.14,7.27,272900.0],["2022-02-11",7.18,7.3,6.78,6.85,295900.0],["2022-02-14",7.03,7.23,6.66,7.2,339900.0],["2022-02-15",7.13,7.27,6.8,7.22,226000.0],["2022-02-16",7.27,7.275,7.02,7.22,101200.0],["2022-02-17",7.17,7.17,6.51,6.6,343100.0],["2022-02-18",6.62,6.8,6.4,6.63,227500.0],["2022-02-22",6.7,6.81,6.39,6.62,304800.0],["2022-02-23",6.64,6.72,6.4,6.41,173500.0],["2022-02-24",6.25,6.71,6.245,6.69,202700.0],["2022-02-25",6.72,6.85,6.46,6.58,209200.0],["2022-02-28",7.2,7.24,6.28,6.29,259800.0],["2022-03-01",6.52,6.52,6.11,6.34,159600.0],["2022-03-02",6.25,6.5,6.2,6.27,127200.0],["2022-03-03",6.23,6.28,5.69,5.76,358000.0],["2022-03-04",5.61,5.74,5.095,5.66,556700.0],["2022-03-07",5.56,5.635,5.095,5.38,857000.0],["2022-03-08",5.3,5.43,4.97,5.22,384400.0],["2022-03-09",5.23,5.49,5.11,5.42,375800.0],["2022-03-10",5.25,5.335,5.0,5.17,349000.0],["2022-03-11",5.16,5.22,5.0,5.03,325200.0],["2022-03-14",4.98,5.03,4.79,4.98,347400.0],["2022-03-15",4.97,5.235,4.91,5.19,278100.0],["2022-03-16",5.18,5.25,4.933,5.11,425700.0],["2022-03-17",5.11,5.41,4.95,5.22,492900.0],["2022-03-18",5.2,5.33,5.08,5.19,1396300.0],["2022-03-21",5.22,5.66,5.08,5.64,449100.0],["2022-03-22",5.68,5.68,5.44,5.47,208000.0],["2022-03-23",5.4,5.469,5.11,5.14,404400.0],["2022-03-24",5.15,5.33,5.01,5.11,404300.0],["2022-03-25",5.12,5.155,4.73,4.98,924000.0],["2022-03-28",4.97,5.1,4.74,4.78,293900.0],["2022-03-29",4.77,4.99,4.77,4.93,408700.0],["2022-03-30",4.85,4.98,4.67,4.74,735100.0],["2022-03-31",4.7,4.97,4.51,4.94,522400.0],["2022-04-01",4.87,5.1,4.79,4.84,277200.0],["2022-04-04",4.79,4.79,4.49,4.54,737500.0],["2022-04-05",4.57,4.674,4.15,4.28,1171700.0],["2022-04-06",4.2,4.25,4.04,4.15,619200.0],["2022-04-07",4.1,4.36,4.05,4.28,352600.0],["2022-04-08",4.2,4.34,4.09,4.15,252700.0],["2022-04-11",4.13,4.15,4.01,4.08,233200.0],["2022-04-12",4.16,4.16,3.956,3.98,222000.0],["2022-04-13",4.02,4.18,3.77,4.13,704300.0],["2022-04-14",4.13,4.13,3.73,4.045,869500.0],["2022-04-18",3.99,4.07,3.8,3.83,496100.0],["2022-04-19",3.79,4.09,3.78,3.97,668100.0],["2022-04-20",3.95,4.044,3.72,3.85,243100.0],["2022-04-21",3.83,3.84,3.7,3.7,300700.0],["2022-04-22",3.68,3.93,3.635,3.91,342500.0],["2022-04-25",3.94,4.07,3.825,4.05,419700.0],["2022-04-26",4.09,4.21,3.84,3.91,558600.0],["2022-04-27",3.87,3.973,3.73,3.74,269800.0],["2022-04-28",3.75,3.9,3.645,3.86,192500.0],["2022-04-29",3.93,4.07,3.68,3.69,376700.0],["2022-05-02",3.68,3.93,3.66,3.85,266200.0],["2022-05-03",3.84,3.95,3.75,3.86,179500.0],["2022-05-04",3.91,3.97,3.68,3.96,204900.0],["2022-05-05",3.87,3.87,3.7,3.8,162500.0],["2022-05-06",3.77,3.87,3.59,3.62,216400.0],["2022-05-09",3.56,3.655,3.07,3.16,623900.0],["2022-05-10",3.19,3.36,3.02,3.05,463400.0],["2022-05-11",3.06,3.13,2.77,2.82,578000.0],["2022-05-12",2.81,2.865,2.52,2.81,1035600.0],["2022-05-13",2.9,3.54,2.88,3.46,1096100.0],["2022-05-16",3.49,3.71,3.38,3.53,907600.0],["2022-05-17",3.61,3.84,3.48,3.8,725400.0],["2022-05-18",3.77,3.87,3.61,3.63,525100.0],["2022-05-19",3.6,3.8,3.59,3.65,460800.0],["2022-05-20",3.73,3.95,3.66,3.7,605900.0],["2022-05-23",3.84,3.91,3.6,3.65,591800.0],["2022-05-24",3.84,4.025,3.561,3.91,2096600.0],["2022-05-25",3.85,3.995,3.51,3.95,957200.0],["2022-05-26",3.91,4.2,3.855,4.1,792200.0],["2022-05-27",4.06,4.18,3.9,4.04,1167600.0],["2022-05-31",4.0,4.495,3.86,4.44,6147700.0],["2022-06-01",4.32,4.43,3.98,4.04,925800.0],["2022-06-02",4.26,4.42,3.95,4.38,1086400.0],["2022-06-03",4.28,4.51,4.15,4.36,1744100.0],["2022-06-06",4.36,4.4,3.75,3.97,2059600.0],["2022-06-07",3.98,4.175,3.78,4.16,870200.0],["2022-06-08",4.1,4.26,3.98,4.03,660100.0],["2022-06-09",3.98,4.13,3.9,4.01,775500.0],["2022-06-10",3.92,3.92,3.69,3.87,577000.0],["2022-06-13",3.71,3.74,3.44,3.52,638500.0],["2022-06-14",3.57,3.88,3.485,3.735,417800.0],["2022-06-15",3.74,4.13,3.72,4.03,975200.0],["2022-06-16",3.92,4.0,3.77,3.82,565000.0],["2022-06-17",3.85,4.54,3.85,4.38,3761400.0],["2022-06-21",4.39,4.59,4.21,4.27,1066300.0],["2022-06-22",4.18,4.49,4.135,4.35,740800.0],["2022-06-23",4.34,4.7,4.15,4.66,1110800.0],["2022-06-24",4.71,4.84,4.411,4.79,1331300.0],["2022-06-27",4.75,4.79,4.48,4.68,733700.0],["2022-06-28",4.67,4.81,4.46,4.7,689400.0],["2022-06-29",4.83,4.89,4.48,4.49,1035100.0],["2022-06-30",4.44,4.45,4.06,4.07,1290400.0],["2022-07-01",4.04,4.475,4.0,4.42,958500.0],["2022-07-05",4.36,4.72,4.18,4.64,1387900.0],["2022-07-06",4.53,4.83,4.43,4.82,1281900.0],["2022-07-07",4.8,4.86,4.57,4.71,995200.0],["2022-07-08",4.64,4.86,4.53,4.84,1100300.0],["2022-07-11",4.83,4.83,4.38,4.4,1656300.0],["2022-07-12",4.42,4.61,4.26,4.49,2656500.0],["2022-07-13",4.4,4.605,4.4,4.5,362700.0],["2022-07-14",4.46,4.49,4.29,4.37,440700.0],["2022-07-15",4.4,4.43,4.16,4.27,557600.0],["2022-07-18",4.32,4.4,4.21,4.23,412700.0],["2022-07-19",4.31,4.4,4.13,4.29,549500.0],["2022-07-20",4.35,4.5,4.32,4.46,885600.0],["2022-07-21",4.48,4.57,4.43,4.52,578200.0],["2022-07-22",4.54,4.54,4.18,4.3,1011100.0],["2022-07-25",4.31,4.415,3.96,4.16,1108500.0],["2022-07-26",4.15,4.21,4.0,4.16,355600.0],["2022-07-27",4.25,4.25,4.13,4.19,470200.0],["2022-07-28",4.21,4.25,4.03,4.13,714800.0],["2022-07-29",4.09,4.155,3.94,3.98,645900.0],["2022-08-01",3.96,3.97,3.605,3.68,999400.0],["2022-08-02",3.61,3.77,3.61,3.7,731600.0],["2022-08-03",3.75,3.92,3.73,3.79,555100.0],["2022-08-04",3.84,3.85,3.73,3.8,1012200.0],["2022-08-05",3.75,3.84,3.64,3.77,783200.0],["2022-08-08",3.81,3.965,3.8,3.94,752700.0],["2022-08-09",3.91,4.15,3.87,4.03,601200.0],["2022-08-10",4.1,4.22,4.0,4.21,886100.0],["2022-08-11",4.22,4.49,4.17,4.46,1186900.0],["2022-08-12",4.48,4.55,4.31,4.37,991000.0],["2022-08-15",4.22,4.29,4.15,4.25,1241200.0],["2022-08-16",4.25,4.33,4.09,4.13,925000.0],["2022-08-17",4.05,4.205,3.93,4.04,752600.0],["2022-08-18",3.99,4.0,3.84,3.84,734400.0],["2022-08-19",3.81,3.98,3.67,3.7,601500.0],["2022-08-22",3.68,3.78,3.645,3.68,889800.0],["2022-08-23",3.68,3.705,3.56,3.65,509100.0],["2022-08-24",3.78,3.88,3.62,3.8,1263700.0],["2022-08-25",3.86,3.98,3.795,3.97,342000.0],["2022-08-26",3.94,3.97,3.715,3.75,627900.0],["2022-08-29",3.89,3.89,3.5,3.6,996500.0],["2022-08-30",3.61,3.645,3.43,3.5,620000.0],["2022-08-31",3.52,3.625,3.48,3.56,1235400.0],["2022-09-01",3.62,3.66,3.39,3.56,815500.0],["2022-09-02",3.57,3.725,3.49,3.52,699500.0],["2022-09-06",3.53,3.565,3.1,3.28,1043100.0],["2022-09-07",3.25,3.525,3.25,3.48,573100.0],["2022-09-08",3.43,3.74,3.425,3.69,594400.0],["2022-09-09",3.74,3.755,3.43,3.61,1204900.0],["2022-09-12",3.63,3.88,3.57,3.82,830500.0],["2022-09-13",3.75,3.81,3.67,3.77,522000.0],["2022-09-14",3.81,3.85,3.67,3.68,1112100.0],["2022-09-15",3.67,3.77,3.46,3.5,1077700.0],["2022-09-16",3.42,3.43,3.15,3.25,2277700.0],["2022-09-19",3.2,3.293,3.1,3.26,628500.0],["2022-09-20",3.17,3.29,3.15,3.26,448700.0],["2022-09-21",3.29,3.305,3.17,3.18,595100.0],["2022-09-22",3.16,3.19,2.995,3.06,604700.0],["2022-09-23",3.01,3.085,2.87,2.99,871500.0],["2022-09-26",2.98,3.12,2.92,2.95,415100.0],["2022-09-27",2.97,3.11,2.97,3.11,464600.0],["2022-09-28",3.11,3.36,3.11,3.33,610400.0],["2022-09-29",3.28,3.28,3.14,3.17,677100.0],["2022-09-30",3.14,3.335,3.14,3.22,796700.0],["2022-10-03",3.18,3.39,3.18,3.36,486700.0],["2022-10-04",3.36,3.66,3.36,3.64,818600.0],["2022-10-05",3.57,4.07,3.57,4.06,2559900.0],["2022-10-06",4.05,4.545,3.96,4.53,2318700.0],["2022-10-07",4.48,4.6,4.335,4.4,1568900.0],["2022-10-10",4.45,4.6,4.34,4.42,1088900.0],["2022-10-11",4.42,4.44,4.11,4.32,1056700.0],["2022-10-12",4.36,4.51,4.28,4.42,1769100.0],["2022-10-13",4.29,4.61,4.23,4.6,660700.0],["2022-10-14",4.63,4.63,4.385,4.58,950400.0],["2022-10-17",4.75,4.75,4.305,4.46,843100.0],["2022-10-18",4.55,4.63,4.455,4.53,1126400.0],["2022-10-19",4.52,4.54,4.24,4.27,593300.0],["2022-10-20",4.27,4.55,4.21,4.35,539000.0],["2022-10-21",4.32,4.45,4.195,4.44,583700.0],["2022-10-24",4.47,4.475,4.1,4.45,1274700.0],["2022-10-25",4.44,4.78,4.31,4.78,1782900.0],["2022-10-26",4.69,4.85,4.64,4.84,2145200.0],["2022-10-27",4.93,5.2,4.84,5.12,2258700.0],["2022-10-28",5.1,5.305,5.07,5.25,1998900.0],["2022-10-31",5.19,5.27,5.05,5.14,1604100.0],["2022-11-01",5.19,5.37,5.13,5.3,1759700.0],["2022-11-02",5.29,5.29,5.031,5.11,1942800.0],["2022-11-03",5.15,5.46,5.03,5.44,1813700.0],["2022-11-04",5.57,5.57,5.25,5.5,2638300.0],["2022-11-07",5.5,5.72,5.42,5.63,1356400.0],["2022-11-08",5.0,5.37,4.82,5.0,3613100.0],["2022-11-09",4.96,5.2,4.96,5.07,1144300.0],["2022-11-10",5.1,5.26,5.075,5.18,1286500.0],["2022-11-11",5.2,5.25,5.032,5.16,1206400.0],["2022-11-14",5.47,5.525,5.22,5.29,2265500.0],["2022-11-15",5.5,5.66,5.402,5.54,2349100.0],["2022-11-16",5.51,5.63,5.15,5.23,1356200.0],["2022-11-17",5.18,5.44,5.16,5.27,1357000.0],["2022-11-18",5.3,5.37,4.94,5.0,1123100.0],["2022-11-21",4.99,5.08,4.77,4.83,906900.0],["2022-11-22",4.82,4.93,4.71,4.92,871800.0],["2022-11-23",4.89,5.29,4.89,5.14,870500.0],["2022-11-25",5.13,5.23,5.1,5.16,325500.0],["2022-11-28",5.12,5.265,4.98,5.04,963700.0],["2022-11-29",5.02,5.251,5.01,5.11,888500.0],["2022-11-30",5.14,5.39,5.07,5.36,2421100.0],["2022-12-01",5.75,5.92,5.24,5.8,3148800.0],["2022-12-02",5.8,6.32,5.65,6.3,2618300.0],["2022-12-05",6.42,6.47,6.04,6.18,1725700.0],["2022-12-06",6.16,6.41,5.985,6.33,1579500.0],["2022-12-07",6.82,7.0,6.39,6.6,5392600.0],["2022-12-08",6.62,7.01,6.561,6.98,2410300.0],["2022-12-09",6.84,7.11,6.83,7.0,2524300.0],["2022-12-12",6.99,7.2,6.89,7.09,2223500.0],["2022-12-13",7.25,7.31,6.93,6.96,1671400.0],["2022-12-14",6.96,7.3,6.89,7.22,1994300.0],["2022-12-15",7.24,7.345,7.18,7.24,2048700.0],["2022-12-16",7.21,7.53,7.141,7.32,7592000.0],["2022-12-19",7.38,7.38,6.43,6.59,2244000.0],["2022-12-20",6.47,7.16,6.47,7.09,1526800.0],["2022-12-21",7.09,7.265,6.94,7.25,1793200.0],["2022-12-22",7.19,7.25,6.99,7.2,1292600.0],["2022-12-23",7.1,7.37,6.92,7.01,1710400.0],["2022-12-27",7.05,7.77,7.05,7.55,2754600.0],["2022-12-28",7.6,7.73,7.385,7.63,1178200.0],["2022-12-29",7.71,7.97,7.53,7.88,1965000.0],["2022-12-30",7.67,8.01,7.62,7.99,2192900.0],["2023-01-03",8.08,8.1,7.11,7.15,2333700.0],["2023-01-04",7.45,7.61,6.65,7.56,4089200.0],["2023-01-05",7.71,8.24,7.55,8.14,3498900.0],["2023-01-06",8.23,9.395,8.06,9.25,6984000.0],["2023-01-09",9.26,9.57,9.25,9.42,3056300.0],["2023-01-10",9.45,9.89,9.365,9.82,2063100.0],["2023-01-11",9.77,9.92,9.255,9.67,3782900.0],["2023-01-12",9.46,10.0,9.43,9.98,3059900.0],["2023-01-13",9.95,9.97,9.55,9.87,2505500.0],["2023-01-17",9.85,9.85,9.36,9.4,1503900.0],["2023-01-18",9.42,9.585,9.14,9.3,1888600.0],["2023-01-19",9.23,9.24,8.625,8.75,4206700.0],["2023-01-20",8.76,8.89,8.65,8.78,2233900.0],["2023-01-23",8.77,8.78,8.41,8.5,2996900.0],["2023-01-24",8.665,8.77,8.22,8.61,2225100.0],["2023-01-25",8.5,8.5,8.16,8.39,1398700.0],["2023-01-26",8.62,8.62,8.31,8.37,1284900.0],["2023-01-27",8.35,8.71,8.29,8.55,1378600.0],["2023-01-30",8.51,8.52,8.23,8.26,1003600.0],["2023-01-31",8.23,8.41,8.09,8.3,1462000.0],["2023-02-01",8.33,8.64,8.25,8.54,1468500.0],["2023-02-02",8.15,8.29,7.47,7.59,4590200.0],["2023-02-03",7.87,8.275,7.715,7.8,9014500.0],["2023-02-06",7.7,7.87,7.5,7.66,2232700.0],["2023-02-07",7.69,7.95,7.595,7.79,2388900.0],["2023-02-08",7.8,7.95,7.685,7.69,2160200.0],["2023-02-09",7.76,7.94,7.68,7.76,1662600.0],["2023-02-10",7.68,8.05,7.5,7.97,2680300.0],["2023-02-13",7.54,8.35,7.51,8.11,2039300.0],["2023-02-14",8.12,8.85,8.04,8.74,3301100.0],["2023-02-15",8.83,8.965,8.515,8.9,1810900.0],["2023-02-16",8.69,8.86,8.66,8.73,1681600.0],["2023-02-17",8.65,8.7,8.51,8.62,1550100.0],["2023-02-21",8.57,8.625,8.34,8.57,1562300.0],["2023-02-22",8.49,8.79,8.16,8.19,2050100.0],["2023-02-23",8.2,8.33,8.002,8.22,1992100.0],["2023-02-24",8.07,8.24,7.685,7.73,3229700.0],["2023-02-27",7.8,8.169,7.745,8.04,1762200.0],["2023-02-28",7.96,8.26,7.87,8.09,2542700.0],["2023-03-01",8.08,8.33,7.84,7.92,2050500.0],["2023-03-02",7.72,8.12,7.595,8.1,1932500.0],["2023-03-03",8.19,8.19,7.89,8.05,1717400.0],["2023-03-06",8.0,8.06,7.8,7.87,845200.0],["2023-03-07",7.83,8.3,7.8,8.17,1185400.0],["2023-03-08",8.14,8.27,8.055,8.24,1244400.0],["2023-03-09",8.24,8.3,7.63,7.69,1071400.0],["2023-03-10",7.64,7.96,7.5,7.65,2045000.0],["2023-03-13",7.62,7.925,7.56,7.83,1825400.0],["2023-03-14",7.85,7.98,7.8,7.96,1678100.0],["2023-03-15",8.2,8.936,7.8,8.59,6789200.0],["2023-03-16",8.53,8.6,8.33,8.5,2040000.0],["2023-03-17",8.49,8.84,8.425,8.7,11173600.0],["2023-03-20",8.66,8.73,8.4,8.71,1673100.0],["2023-03-21",8.2,8.2,7.48,7.64,8648800.0],["2023-03-22",7.63,7.655,7.26,7.27,3836500.0],["2023-03-23",7.28,7.315,6.585,6.99,9098300.0],["2023-03-24",6.99,7.05,6.65,6.92,5360600.0],["2023-03-27",6.995,7.25,6.92,7.18,3859600.0],["2023-03-28",7.19,7.51,7.175,7.35,2364200.0],["2023-03-29",7.35,7.73,7.19,7.69,2708100.0],["2023-03-30",7.75,7.85,7.265,7.31,2153800.0],["2023-03-31",7.32,7.5,7.271,7.38,3050300.0],["2023-04-03",7.35,7.45,7.25,7.4,2382500.0],["2023-04-04",7.42,7.485,7.01,7.09,2379700.0],["2023-04-05",7.1,7.25,6.97,7.11,2371600.0],["2023-04-06",7.11,7.41,7.07,7.38,1805800.0],["2023-04-10",7.39,7.455,7.24,7.38,1665900.0],["2023-04-11",7.37,7.545,7.36,7.43,1207300.0],["2023-04-12",7.47,7.63,7.355,7.41,1244200.0],["2023-04-13",7.42,7.755,7.42,7.6,2656300.0],["2023-04-14",7.56,7.56,7.01,7.11,1814000.0],["2023-04-17",7.84,8.58,7.6,8.52,13555800.0],["2023-04-18",8.49,8.95,8.15,8.87,6509300.0],["2023-04-19",8.9,8.97,8.47,8.8,3051400.0],["2023-04-20",8.75,8.94,8.55,8.8,2768600.0],["2023-04-21",8.85,8.98,8.595,8.96,2596500.0],["2023-04-24",8.98,8.99,8.73,8.87,1609900.0],["2023-04-25",8.7,8.9,8.6,8.74,1798200.0],["2023-04-26",8.84,8.87,8.57,8.64,2050200.0],["2023-04-27",8.66,8.66,8.405,8.43,2401100.0],["2023-04-28",8.34,8.615,8.26,8.55,1765500.0],["2023-05-01",8.55,8.72,8.43,8.62,1661800.0],["2023-05-02",8.45,8.61,8.07,8.21,2951200.0],["2023-05-03",8.24,8.55,8.06,8.44,3155800.0],["2023-05-04",8.42,8.495,8.06,8.4,3414500.0],["2023-05-05",8.39,8.8,8.39,8.62,2497600.0],["2023-05-08",8.65,9.0,8.45,8.96,3870000.0],["2023-05-09",8.98,9.5,8.79,9.37,5608300.0],["2023-05-10",9.39,9.488,9.09,9.23,2943100.0],["2023-05-11",9.24,9.24,8.8,9.05,2686800.0],["2023-05-12",9.1,9.18,9.02,9.11,1302800.0],["2023-05-15",9.11,9.268,8.72,9.15,1999100.0],["2023-05-16",9.23,9.23,8.53,8.74,2662700.0],["2023-05-17",8.81,9.09,8.73,9.04,2656000.0],["2023-05-18",9.2,9.375,8.95,9.09,2846900.0],["2023-05-19",9.15,9.325,9.11,9.32,1856600.0],["2023-05-22",9.25,9.7,9.23,9.66,2757600.0],["2023-05-23",9.66,9.85,9.33,9.39,2864100.0],["2023-05-24",9.32,9.33,9.05,9.22,1897900.0],["2023-05-25",9.26,9.33,8.962,9.23,1965800.0],["2023-05-26",9.22,9.35,9.16,9.31,1922800.0],["2023-05-30",9.25,9.48,9.01,9.07,1471100.0],["2023-05-31",9.08,9.36,8.95,9.09,4534100.0],["2023-06-01",9.03,9.39,8.89,9.35,2789800.0],["2023-06-02",9.42,9.46,9.305,9.44,1659900.0],["2023-06-05",9.435,9.485,9.23,9.42,1563500.0],["2023-06-06",9.49,9.84,9.35,9.75,3718900.0],["2023-06-07",9.8,9.85,9.64,9.75,3919200.0],["2023-06-08",9.65,9.73,8.76,9.58,4971500.0],["2023-06-09",9.63,10.12,9.5,10.03,6169400.0],["2023-06-12",10.05,10.08,9.3,9.42,3531800.0],["2023-06-13",9.45,9.805,9.4,9.78,2279500.0],["2023-06-14",9.8,9.83,9.48,9.71,1820700.0],["2023-06-15",9.63,9.93,9.53,9.92,1734400.0],["2023-06-16",10.0,10.04,9.54,9.65,5959500.0],["2023-06-20",9.52,9.83,9.42,9.79,3088200.0],["2023-06-21",9.75,9.76,9.301,9.53,3630800.0],["2023-06-22",10.05,10.83,9.78,9.97,24503400.0],["2023-06-23",10.0,10.27,9.73,9.8,23965600.0],["2023-06-26",9.71,9.72,9.06,9.18,6946300.0],["2023-06-27",9.15,9.19,8.41,9.05,10414500.0],["2023-06-28",9.18,10.11,8.83,10.07,9533400.0],["2023-06-29",10.155,10.51,9.78,9.9,5779300.0],["2023-06-30",9.99,10.165,9.78,10.08,4022600.0],["2023-07-03",10.11,10.195,9.69,9.76,2012400.0],["2023-07-05",9.84,10.75,9.77,10.63,10437900.0],["2023-07-06",10.575,11.69,9.97,10.65,16229600.0],["2023-07-07",10.7,11.0,10.41,10.8,7236300.0],["2023-07-10",10.83,11.23,10.625,11.08,5925600.0],["2023-07-11",11.12,11.19,10.88,11.09,3924400.0],["2023-07-12",11.28,11.485,11.11,11.42,5557400.0],["2023-07-13",11.54,11.7,11.3,11.6,9137500.0],["2023-07-14",11.99,12.0,11.59,11.67,11699000.0],["2023-07-17",11.8,11.95,11.51,11.8,5846600.0],["2023-07-18",11.91,12.005,11.72,11.81,4329600.0],["2023-07-19",11.82,11.97,11.48,11.54,3071500.0],["2023-07-20",11.5,11.56,11.11,11.13,4217900.0],["2023-07-21",11.15,11.265,10.97,11.09,3220800.0],["2023-07-24",11.01,11.08,10.565,10.73,4144300.0],["2023-07-25",10.69,10.91,10.615,10.73,2211600.0],["2023-07-26",10.75,10.99,10.73,10.93,2142100.0],["2023-07-27",11.12,11.135,10.73,10.8,1934400.0],["2023-07-28",10.77,11.73,10.77,11.66,3307400.0],["2023-07-31",11.78,11.99,11.645,11.98,3097800.0],["2023-08-01",11.86,12.0,11.78,11.93,1707500.0],["2023-08-02",11.79,11.92,11.74,11.81,2045600.0],["2023-08-03",11.75,12.0,11.49,11.5,3473800.0],["2023-08-04",11.53,11.71,11.41,11.59,1921700.0],["2023-08-07",11.76,11.76,11.2,11.24,5119400.0],["2023-08-08",11.18,11.67,11.101,11.39,2895500.0],["2023-08-09",11.33,11.44,11.25,11.28,2632300.0],["2023-08-10",11.3,11.465,11.2,11.39,2684200.0],["2023-08-11",11.25,11.69,11.25,11.57,4709400.0],["2023-08-14",11.55,11.96,10.95,11.71,3652500.0],["2023-08-15",11.72,11.75,10.865,10.97,4461900.0],["2023-08-16",10.93,11.01,10.61,10.81,4854900.0],["2023-08-17",10.78,10.78,10.32,10.47,4506900.0],["2023-08-18",10.37,11.0,10.24,10.87,3958200.0],["2023-08-21",10.72,11.04,10.48,10.96,4985600.0],["2023-08-22",10.99,11.19,10.82,11.15,2890200.0],["2023-08-23",11.23,11.805,11.23,11.71,4385300.0],["2023-08-24",11.74,11.74,11.1,11.11,2247000.0],["2023-08-25",11.14,11.31,11.025,11.14,1706500.0],["2023-08-28",11.18,11.39,11.08,11.29,2219900.0],["2023-08-29",11.19,11.37,11.0,11.25,1755700.0],["2023-08-30",11.28,11.74,11.24,11.58,2613700.0],["2023-08-31",11.58,11.8,11.51,11.57,3799400.0],["2023-09-01",11.65,11.935,11.46,11.68,3710500.0],["2023-09-05",11.63,12.01,11.585,11.75,3887400.0],["2023-09-06",11.72,11.87,11.455,11.79,2246900.0],["2023-09-07",11.59,11.82,11.47,11.7,3026100.0],["2023-09-08",11.73,12.62,11.73,12.6,10030000.0],["2023-09-11",12.65,12.84,11.312,11.51,6629100.0],["2023-09-12",11.39,11.675,11.16,11.22,3642900.0],["2023-09-13",11.11,11.39,11.1,11.16,2555400.0],["2023-09-14",11.21,11.66,11.09,11.49,2092100.0],["2023-09-15",11.49,11.57,11.22,11.29,22401000.0],["2023-09-18",11.17,11.4,11.008,11.12,3432700.0],["2023-09-19",11.12,11.12,10.64,10.8,3107900.0],["2023-09-20",10.66,10.79,10.29,10.33,3147400.0],["2023-09-21",10.23,10.34,9.96,10.22,3302500.0],["2023-09-22",10.35,10.435,10.06,10.33,4722800.0],["2023-09-25",10.16,10.3,9.87,10.21,2211400.0],["2023-09-26",11.8,12.83,11.75,12.41,22066600.0],["2023-09-27",12.77,13.23,12.6,13.19,16476100.0],["2023-09-28",13.2,13.24,12.245,12.55,8332800.0],["2023-09-29",11.87,12.0,11.51,11.68,17250600.0],["2023-10-02",11.56,11.65,10.34,10.515,12262900.0],["2023-10-03",10.41,10.53,9.865,10.42,11808400.0],["2023-10-04",10.39,10.41,9.89,9.93,11206100.0],["2023-10-05",9.82,10.44,9.79,10.43,8426700.0],["2023-10-06",10.29,10.91,10.29,10.8,4707700.0],["2023-10-09",10.68,10.84,10.29,10.63,4459900.0],["2023-10-10",10.57,10.87,10.38,10.7,3736800.0],["2023-10-11",10.7,10.82,10.12,10.14,2836800.0],["2023-10-12",10.11,10.17,9.72,9.9,4418200.0],["2023-10-13",10.01,10.151,9.75,10.08,3104100.0],["2023-10-16",10.14,10.39,9.91,10.19,3382800.0],["2023-10-17",10.3,10.49,10.11,10.19,3105400.0],["2023-10-18",10.18,10.18,9.78,9.87,2330900.0],["2023-10-19",9.88,10.035,9.515,9.77,4183900.0],["2023-10-20",9.77,9.92,9.565,9.66,2712800.0],["2023-10-23",10.03,10.03,8.57,8.595,40653700.0],["2023-10-24",8.63,9.03,8.55,8.72,11636700.0],["2023-10-25",8.65,8.82,8.38,8.54,11011900.0],["2023-10-26",8.59,8.69,8.39,8.45,7515400.0],["2023-10-27",8.49,8.57,8.245,8.38,8752300.0],["2023-10-30",8.39,8.58,8.34,8.45,4998600.0],["2023-10-31",8.35,8.725,8.29,8.64,7497100.0],["2023-11-01",8.6,9.16,8.485,9.06,9284400.0],["2023-11-02",9.2,9.2,8.96,9.06,4121500.0],["2023-11-03",9.15,9.49,9.07,9.28,3191000.0],["2023-11-06",9.37,9.38,8.815,8.89,6884500.0],["2023-11-07",8.94,9.18,8.8,9.09,4423300.0],["2023-11-08",9.11,9.11,8.725,8.98,3959400.0],["2023-11-09",9.01,9.08,8.51,8.55,5398400.0],["2023-11-10",8.6,8.84,8.59,8.81,3164200.0],["2023-11-13",8.64,9.14,8.465,9.05,4145100.0],["2023-11-14",9.4,9.6,9.16,9.3,4994600.0],["2023-11-15",9.25,9.52,9.04,9.07,4522600.0],["2023-11-16",9.05,9.14,8.925,9.02,6232500.0],["2023-11-17",9.03,9.085,8.835,8.97,5536400.0],["2023-11-20",8.91,9.05,8.77,8.8,3224100.0],["2023-11-21",8.75,8.81,8.56,8.64,3803200.0],["2023-11-22",8.7,9.05,8.645,9.0,4895900.0],["2023-11-24",9.03,9.28,9.0,9.13,2012800.0],["2023-11-27",8.83,9.125,8.611,9.1,7194100.0],["2023-11-28",9.09,9.15,8.87,9.09,7078600.0],["2023-11-29",9.13,9.56,9.13,9.41,5063600.0],["2023-11-30",9.49,9.835,9.44,9.56,8367400.0],["2023-12-01",9.57,9.87,9.34,9.85,4612300.0],["2023-12-04",9.8,10.01,9.7,9.94,4617900.0],["2023-12-05",9.85,9.97,9.64,9.82,3055400.0],["2023-12-06",9.96,10.045,9.735,9.8,4585900.0],["2023-12-07",9.78,9.89,9.7,9.75,4469800.0],["2023-12-08",9.74,9.84,9.48,9.83,4957300.0],["2023-12-11",9.73,9.965,9.685,9.93,3382900.0],["2023-12-12",10.0,10.41,9.82,10.35,5696900.0],["2023-12-13",10.38,10.905,10.295,10.81,5648600.0],["2023-12-14",11.05,11.19,10.7,11.13,7225900.0],["2023-12-15",11.19,11.34,11.04,11.16,9135800.0],["2023-12-18",11.11,11.265,10.87,10.91,3894900.0],["2023-12-19",11.01,11.13,10.78,10.8,4590700.0],["2023-12-20",10.3,10.505,9.94,9.96,7879700.0],["2023-12-21",10.41,10.62,10.328,10.54,8185400.0],["2023-12-22",10.59,11.04,10.59,10.89,4579800.0],["2023-12-26",11.0,11.5,10.98,11.47,8764500.0],["2023-12-27",11.6,11.78,11.385,11.58,4582800.0],["2023-12-28",11.61,11.645,11.21,11.37,4722100.0],["2023-12-29",11.37,11.39,11.07,11.23,4193200.0],["2024-01-02",11.22,11.49,11.05,11.35,3727200.0],["2024-01-03",11.19,11.23,10.8,10.86,3748700.0],["2024-01-04",10.86,10.99,10.725,10.82,5416200.0],["2024-01-05",11.0,11.56,10.97,11.27,7796700.0],["2024-01-08",11.1,11.45,10.84,11.44,5283700.0],["2024-01-09",11.35,11.71,11.225,11.35,6013100.0],["2024-01-10",11.495,11.53,10.93,11.17,4600600.0],["2024-01-11",11.03,11.225,10.84,10.99,3944200.0],["2024-01-12",11.03,11.305,10.955,11.06,2331200.0],["2024-01-16",11.08,11.19,10.83,10.86,3325100.0],["2024-01-17",10.69,10.97,10.57,10.76,5595400.0],["2024-01-18",10.85,10.85,10.36,10.51,4342500.0],["2024-01-19",10.48,10.49,10.25,10.35,3933200.0],["2024-01-22",10.39,10.65,10.19,10.35,4885300.0],["2024-01-23",10.31,10.59,10.305,10.45,4795700.0],["2024-01-24",10.47,10.595,10.38,10.4,2798300.0],["2024-01-25",10.46,10.628,10.38,10.52,2640300.0],["2024-01-26",10.54,10.65,10.345,10.37,4582800.0],["2024-01-29",10.33,10.43,10.0,10.32,26870400.0],["2024-01-30",10.3,10.3,9.995,10.22,9993300.0],["2024-01-31",10.3,10.4,10.0,10.0,4852400.0],["2024-02-01",10.06,10.38,9.92,10.05,5347800.0],["2024-02-02",9.95,10.079,9.82,9.89,2741100.0],["2024-02-05",9.77,10.06,9.69,10.02,3770800.0],["2024-02-06",10.03,10.315,9.97,10.3,3481000.0],["2024-02-07",10.35,10.48,10.26,10.39,4638200.0],["2024-02-08",10.42,10.615,10.305,10.57,7159700.0],["2024-02-09",10.84,11.12,10.691,10.81,4607900.0],["2024-02-12",10.79,10.9,10.665,10.87,6798400.0],["2024-02-13",10.87,11.02,10.54,10.8,6202400.0],["2024-02-14",10.8,11.36,10.8,11.32,6365600.0],["2024-02-15",11.61,11.68,11.31,11.45,6596800.0],["2024-02-16",11.285,11.61,11.28,11.59,4367900.0],["2024-02-20",11.65,11.729,11.465,11.54,4315200.0],["2024-02-21",11.45,11.59,11.315,11.54,3735600.0],["2024-02-22",11.61,11.67,11.33,11.36,5079600.0],["2024-02-23",11.36,11.68,11.28,11.6,3398900.0],["2024-02-26",11.59,11.88,11.56,11.7,4608500.0],["2024-02-27",11.66,11.81,11.565,11.8,4273400.0],["2024-02-28",11.71,11.77,11.54,11.71,3740700.0],["2024-02-29",11.85,11.89,11.33,11.44,5232800.0],["2024-03-01",11.5,11.88,11.5,11.77,5136000.0],["2024-03-04",11.88,12.0,11.42,11.48,4954600.0],["2024-03-05",11.46,11.7,11.45,11.6,4222500.0],["2024-03-06",11.77,11.8,11.52,11.57,3689900.0],["2024-03-07",11.6,11.61,11.0,11.15,7051700.0],["2024-03-08",11.21,11.23,10.62,10.68,7870200.0],["2024-03-11",10.61,10.78,10.405,10.44,5756600.0],["2024-03-12",10.44,10.515,10.23,10.29,5725400.0],["2024-03-13",10.33,10.65,10.21,10.62,6202900.0],["2024-03-14",10.56,10.63,10.095,10.23,5556500.0],["2024-03-15",10.2,10.33,10.02,10.14,7649800.0],["2024-03-18",10.15,10.21,9.845,9.87,5772800.0],["2024-03-19",9.83,10.115,9.76,9.93,4149600.0],["2024-03-20",9.87,10.07,9.8,10.01,3876700.0],["2024-03-21",10.48,10.48,10.18,10.26,6341900.0],["2024-03-22",10.23,10.32,10.09,10.15,3863700.0],["2024-03-25",10.16,10.31,9.93,9.95,4161400.0],["2024-03-26",10.0,10.12,9.98,10.08,4890700.0],["2024-03-27",10.72,11.185,10.51,10.84,29371900.0],["2024-03-28",10.81,10.93,10.37,10.54,65648400.0],["2024-04-01",10.52,10.52,10.15,10.43,10377900.0],["2024-04-02",10.93,11.26,10.55,10.92,20343100.0],["2024-04-03",10.92,11.55,10.645,11.51,21766500.0],["2024-04-04",11.67,11.69,11.39,11.51,9861100.0],["2024-04-05",11.4,11.78,11.28,11.74,5855100.0],["2024-04-08",11.8,11.8,11.46,11.63,3589800.0],["2024-04-09",11.65,11.66,11.181,11.41,6693300.0],["2024-04-10",11.19,11.27,11.072,11.2,5210100.0],["2024-04-11",11.24,11.32,11.03,11.17,3439500.0],["2024-04-12",11.1,11.127,10.83,10.94,6347100.0],["2024-04-15",10.98,11.045,10.81,10.84,5009300.0],["2024-04-16",10.77,10.915,10.635,10.71,4731800.0],["2024-04-17",10.76,10.8,10.42,10.44,4076200.0],["2024-04-18",10.4,10.5,10.325,10.36,3419800.0],["2024-04-19",10.3,10.48,10.265,10.46,4664400.0],["2024-04-22",10.52,10.815,10.361,10.6,5323900.0],["2024-04-23",10.65,11.05,10.605,10.94,4978900.0],["2024-04-24",10.93,11.05,10.785,10.9,2837400.0],["2024-04-25",10.78,10.91,10.514,10.88,3719600.0],["2024-04-26",10.95,11.11,10.875,11.03,3109700.0],["2024-04-29",11.0,11.28,10.99,11.13,5224700.0],["2024-04-30",11.03,11.14,10.89,10.9,4553200.0],["2024-05-01",11.0,11.345,10.9,11.21,5558200.0],["2024-05-02",11.34,11.35,11.142,11.24,3331100.0],["2024-05-03",11.48,11.5,11.28,11.39,3693300.0],["2024-05-06",11.46,11.64,11.37,11.6,3445200.0],["2024-05-07",11.63,11.63,11.37,11.38,3753700.0],["2024-05-08",11.275,11.31,10.985,11.21,5092500.0],["2024-05-09",11.23,11.28,11.055,11.25,3958900.0],["2024-05-10",11.38,11.48,11.12,11.13,2569900.0],["2024-05-13",11.11,11.25,11.1,11.18,2272500.0],["2024-05-14",11.27,11.35,11.14,11.33,2638700.0],["2024-05-15",11.53,11.65,11.46,11.5,2900300.0],["2024-05-16",11.48,11.48,11.335,11.41,3057400.0],["2024-05-17",11.4,11.45,10.91,11.23,3949500.0],["2024-05-20",11.23,11.39,11.2,11.37,3482800.0],["2024-05-21",11.31,11.405,11.14,11.23,2355500.0],["2024-05-22",11.2,11.485,11.18,11.29,4723500.0],["2024-05-23",11.29,11.29,10.86,10.94,5585400.0],["2024-05-24",10.94,11.08,10.9,10.98,3925700.0],["2024-05-28",11.03,11.15,10.75,10.83,4737100.0],["2024-05-29",11.12,11.16,10.71,10.73,9580900.0],["2024-05-30",11.19,11.19,10.255,10.39,10942600.0],["2024-05-31",10.5,10.55,10.195,10.36,8499600.0],["2024-06-03",10.4,10.915,10.32,10.86,6031800.0],["2024-06-04",10.88,11.003,10.71,10.73,4671900.0],["2024-06-05",10.73,10.945,10.63,10.88,3029400.0],["2024-06-06",10.86,10.9,10.52,10.62,3662200.0],["2024-06-07",10.53,10.635,10.36,10.47,4694400.0],["2024-06-10",10.33,10.6,10.25,10.58,5049600.0],["2024-06-11",10.48,10.67,10.4,10.57,3654700.0],["2024-06-12",10.86,10.93,10.71,10.83,4458400.0],["2024-06-13",10.76,10.92,10.705,10.81,2893800.0],["2024-06-14",10.71,10.775,10.585,10.69,2802700.0],["2024-06-17",10.64,10.815,10.6,10.72,2693700.0],["2024-06-18",10.74,10.865,10.68,10.84,3955300.0],["2024-06-20",10.8,10.895,10.74,10.8,5166500.0],["2024-06-21",10.9,10.92,10.57,10.69,19324100.0],["2024-06-24",10.71,10.99,10.7,10.91,10111400.0],["2024-06-25",10.87,11.02,10.73,10.83,4397400.0],["2024-06-26",10.76,10.82,10.54,10.57,3250000.0],["2024-06-27",10.53,10.62,10.405,10.57,4480300.0],["2024-06-28",10.575,10.75,10.44,10.57,11362900.0],["2024-07-01",10.5,10.89,10.5,10.83,4128800.0],["2024-07-02",10.83,10.83,10.475,10.56,4543400.0],["2024-07-03",10.66,10.68,10.45,10.48,2350600.0],["2024-07-05",10.48,10.67,10.33,10.65,4281700.0],["2024-07-08",10.71,10.88,10.61,10.72,4748700.0],["2024-07-09",10.68,10.85,10.65,10.83,4661300.0],["2024-07-10",10.87,11.26,10.87,11.25,7284300.0],["2024-07-11",11.45,11.525,11.19,11.24,6692400.0],["2024-07-12",11.29,11.37,11.11,11.35,5102000.0],["2024-07-15",11.35,11.57,11.31,11.5,6986100.0],["2024-07-16",11.47,11.72,11.45,11.61,5669900.0],["2024-07-17",11.51,11.59,11.13,11.25,4400100.0],["2024-07-18",11.29,11.399,11.075,11.11,6018500.0],["2024-07-19",11.08,11.1,10.92,11.0,4046100.0],["2024-07-22",11.02,11.17,10.935,11.13,2973600.0],["2024-07-23",11.1,11.18,11.0,11.01,2693800.0],["2024-07-24",10.93,11.01,10.75,10.75,3777800.0],["2024-07-25",10.75,10.87,10.67,10.74,3700000.0],["2024-07-26",10.77,11.07,10.76,10.8,3579800.0],["2024-07-29",10.8,10.81,10.53,10.68,4751400.0],["2024-07-30",10.68,10.83,10.55,10.67,3230200.0],["2024-07-31",10.76,11.0,10.65,10.85,3655300.0],["2024-08-01",10.83,10.94,10.6,10.62,3476100.0],["2024-08-02",10.47,10.57,10.28,10.51,3760000.0],["2024-08-05",10.04,10.45,10.0,10.3,5506300.0],["2024-08-06",10.37,10.48,10.18,10.33,4028900.0],["2024-08-07",10.48,10.49,10.17,10.17,3997400.0],["2024-08-08",10.6,10.935,10.045,10.85,6590700.0],["2024-08-09",10.85,11.24,10.85,11.12,4553000.0],["2024-08-12",11.15,11.19,10.84,11.18,3923600.0],["2024-08-13",11.21,11.4,11.11,11.36,6042700.0],["2024-08-14",11.38,11.53,11.21,11.43,4500400.0],["2024-08-15",11.5,11.54,11.24,11.31,3531800.0],["2024-08-16",11.27,11.35,11.12,11.19,3011200.0],["2024-08-19",11.2,11.545,11.17,11.49,3818800.0],["2024-08-20",11.47,11.54,11.41,11.48,4323600.0],["2024-08-21",11.46,11.86,11.45,11.79,5242400.0],["2024-08-22",11.85,11.85,11.595,11.68,3294000.0],["2024-08-23",11.77,11.89,11.61,11.88,2831100.0],["2024-08-26",11.89,11.93,11.74,11.78,2703100.0],["2024-08-27",11.77,11.85,11.67,11.85,1977400.0],["2024-08-28",11.79,12.1,11.76,12.0,4879800.0],["2024-08-29",12.04,12.25,11.92,12.02,3426300.0],["2024-08-30",12.21,12.285,11.98,12.23,5081500.0],["2024-09-03",12.23,12.597,11.77,11.77,5152800.0],["2024-09-04",11.69,11.87,11.5,11.75,4030400.0],["2024-09-05",11.81,12.2,11.769,12.19,5749300.0],["2024-09-06",12.18,12.42,11.99,12.3,5071000.0],["2024-09-09",12.44,13.055,12.44,12.5,15972500.0],["2024-09-10",12.51,12.77,12.155,12.19,7547700.0],["2024-09-11",12.27,12.58,12.21,12.38,5266400.0],["2024-09-12",12.34,12.39,12.11,12.12,4060000.0],["2024-09-13",12.15,12.27,11.91,11.94,6439400.0],["2024-09-16",11.95,12.11,11.805,12.04,5520900.0],["2024-09-17",12.1,12.24,11.88,12.05,5354200.0],["2024-09-18",12.3,12.38,11.925,12.0,14961900.0],["2024-09-19",12.03,12.17,11.775,11.92,14398900.0],["2024-09-20",11.89,12.04,11.78,11.97,36823300.0],["2024-09-23",11.91,12.005,11.785,11.9,17517100.0],["2024-09-24",11.87,11.895,11.45,11.69,20027400.0],["2024-09-25",11.63,11.855,11.58,11.77,9373500.0],["2024-09-26",11.8,11.93,11.5,11.57,8468700.0],["2024-09-27",11.56,11.66,11.42,11.48,5222300.0],["2024-09-30",11.41,11.56,11.36,11.54,5651000.0],["2024-10-01",11.52,11.6,11.325,11.37,5762100.0],["2024-10-02",11.37,11.41,11.18,11.28,5736400.0],["2024-10-03",11.23,11.36,11.14,11.21,4386000.0],["2024-10-04",11.26,11.4,11.25,11.38,4863400.0],["2024-10-07",11.38,11.468,11.17,11.21,4727600.0],["2024-10-08",11.25,11.355,11.19,11.28,4036400.0],["2024-10-09",11.28,11.52,11.16,11.51,3721100.0],["2024-10-10",11.47,11.89,11.42,11.87,4821400.0],["2024-10-11",11.92,12.01,11.8,11.9,5523100.0],["2024-10-14",11.87,11.88,11.71,11.84,2803900.0],["2024-10-15",11.86,11.94,11.75,11.88,3903200.0],["2024-10-16",11.88,12.055,11.87,11.97,3913100.0],["2024-10-17",12.02,12.08,11.87,11.91,3274000.0],["2024-10-18",11.9,11.93,11.82,11.92,2998800.0],["2024-10-21",11.89,11.92,11.56,11.62,4034300.0],["2024-10-22",11.5,11.745,11.5,11.73,2505900.0],["2024-10-23",11.67,11.68,11.6,11.62,4101700.0],["2024-10-24",11.602,11.815,11.515,11.8,2649100.0],["2024-10-25",11.84,12.005,11.76,11.92,2585200.0],["2024-10-28",11.93,12.08,11.82,11.84,3726500.0],["2024-10-29",11.78,11.83,11.51,11.58,4995400.0],["2024-10-30",11.51,11.83,11.45,11.78,2662200.0],["2024-10-31",11.72,11.78,11.54,11.55,2494100.0],["2024-11-01",11.56,11.75,11.55,11.68,3778800.0],["2024-11-04",11.66,11.69,11.48,11.53,3328300.0],["2024-11-05",11.5,11.67,11.4,11.66,2531800.0],["2024-11-06",11.92,11.99,11.68,11.75,4186300.0],["2024-11-07",11.68,11.86,11.68,11.76,2584800.0],["2024-11-08",11.79,11.88,11.65,11.87,2996400.0],["2024-11-11",12.02,12.12,11.765,11.81,5998000.0],["2024-11-12",11.785,12.0,11.53,11.64,5149500.0],["2024-11-13",11.825,12.05,11.585,11.95,11452300.0],["2024-11-14",12.0,12.01,11.64,11.64,5428500.0],["2024-11-15",11.56,11.61,11.14,11.2,8371700.0],["2024-11-18",11.18,11.23,11.045,11.16,4197500.0],["2024-11-19",11.13,11.34,11.06,11.31,4506600.0],["2024-11-20",11.31,11.51,11.235,11.49,3070400.0],["2024-11-21",11.65,11.97,11.62,11.82,7197600.0],["2024-11-22",11.83,12.57,11.78,12.53,11361200.0],["2024-11-25",12.71,12.935,12.41,12.46,7904600.0],["2024-11-26",12.37,12.73,12.37,12.7,5509300.0],["2024-11-27",12.71,12.76,12.54,12.69,2645200.0],["2024-11-29",12.62,12.825,12.57,12.71,2439900.0],["2024-12-02",12.69,12.74,12.47,12.48,3274000.0],["2024-12-03",12.3,12.46,11.95,12.12,5196100.0],["2024-12-04",12.07,12.265,12.06,12.11,6447600.0],["2024-12-05",11.99,12.18,11.97,12.08,3222400.0],["2024-12-06",12.13,12.425,12.07,12.36,4425200.0],["2024-12-09",12.38,12.42,12.15,12.22,2927000.0],["2024-12-10",12.24,12.3,12.05,12.09,3103500.0],["2024-12-11",12.1,12.26,12.07,12.11,4121800.0],["2024-12-12",12.07,12.12,11.88,11.88,2950000.0],["2024-12-13",11.81,11.94,11.72,11.84,4582700.0],["2024-12-16",11.86,12.16,11.81,12.1,4631000.0],["2024-12-17",12.0,12.21,11.91,12.15,3831500.0],["2024-12-18",12.16,12.215,11.67,11.69,5805600.0],["2024-12-19",11.72,11.78,11.48,11.5,7367300.0],["2024-12-20",11.47,11.67,11.41,11.57,16004100.0],["2024-12-23",11.66,12.02,11.64,11.97,8154600.0],["2024-12-24",11.94,12.02,11.895,12.0,1402600.0],["2024-12-26",11.98,12.065,11.88,12.0,3301000.0],["2024-12-27",11.93,12.05,11.75,11.8,2981500.0],["2024-12-30",11.78,11.78,11.37,11.43,4108100.0],["2024-12-31",11.46,11.89,11.44,11.83,4206800.0],["2025-01-02",11.9,12.2,11.82,12.08,4796500.0],["2025-01-03",12.13,12.15,11.66,11.69,3383800.0],["2025-01-06",11.675,11.75,11.455,11.51,4325100.0],["2025-01-07",11.55,11.815,11.5,11.52,5142200.0],["2025-01-08",11.4,11.5,10.99,11.02,4979200.0],["2025-01-10",10.91,10.94,10.6,10.63,6711500.0],["2025-01-13",10.6,10.77,10.42,10.74,6487500.0],["2025-01-14",10.82,11.25,10.81,10.94,5656900.0],["2025-01-15",11.09,11.255,10.99,11.07,3879400.0],["2025-01-16",11.12,11.14,10.89,10.89,3785800.0],["2025-01-17",10.94,11.22,10.9,11.15,4002100.0],["2025-01-21",11.22,11.38,11.125,11.27,4372000.0],["2025-01-22",11.3,11.37,11.08,11.16,3451500.0],["2025-01-23",11.09,11.24,11.0,11.21,2964300.0],["2025-01-24",11.16,11.3,11.09,11.17,4845100.0],["2025-01-27",11.09,11.42,11.0,11.14,3536500.0],["2025-01-28",11.19,11.22,11.005,11.15,2294300.0],["2025-01-29",11.1,11.247,11.045,11.13,2297900.0],["2025-01-30",11.18,11.42,11.18,11.37,2460600.0],["2025-01-31",11.41,11.48,11.12,11.13,3631400.0],["2025-02-03",10.93,10.98,10.695,10.7,4321300.0],["2025-02-04",10.77,10.85,10.655,10.84,4351700.0],["2025-02-05",10.92,11.06,10.865,10.97,3031700.0],["2025-02-06",11.01,11.03,10.835,10.87,4926300.0],["2025-02-07",10.83,11.085,10.82,10.89,5644300.0],["2025-02-10",11.41,11.51,10.76,10.79,5420500.0],["2025-02-11",10.76,10.765,10.485,10.49,5785800.0],["2025-02-12",10.35,10.67,10.33,10.44,4024900.0],["2025-02-13",10.39,10.51,10.325,10.45,4834600.0],["2025-02-14",10.48,10.62,10.42,10.56,3218000.0],["2025-02-18",10.56,10.815,10.55,10.68,3873100.0],["2025-02-19",10.62,10.86,10.6,10.67,2744200.0],["2025-02-20",10.66,10.785,10.62,10.72,3936500.0],["2025-02-21",10.72,10.855,10.67,10.68,4177400.0],["2025-02-24",10.66,10.72,10.49,10.52,3640900.0],["2025-02-25",10.53,10.62,10.35,10.49,4909700.0],["2025-02-26",10.56,10.79,10.475,10.6,5084500.0],["2025-02-27",10.61,10.715,10.37,10.38,4396700.0],["2025-02-28",10.33,10.76,10.33,10.74,5955100.0],["2025-03-03",10.74,10.83,10.15,10.17,6303300.0],["2025-03-04",10.12,10.485,9.96,10.32,6487000.0],["2025-03-05",10.32,10.758,10.32,10.7,6668500.0],["2025-03-06",10.64,10.72,10.49,10.6,3354100.0],["2025-03-07",10.62,10.795,10.54,10.64,4266200.0],["2025-03-10",10.47,10.81,10.47,10.58,5290100.0],["2025-03-11",10.48,10.685,10.385,10.55,6876500.0],["2025-03-12",10.59,10.69,10.48,10.6,6378900.0],["2025-03-13",10.58,10.765,10.4,10.42,4441000.0],["2025-03-14",10.52,10.8,10.425,10.66,6250000.0],["2025-03-17",10.7,10.959,10.48,10.85,5226600.0],["2025-03-18",10.83,10.86,10.61,10.71,3638700.0],["2025-03-19",10.55,11.415,10.55,10.94,15790600.0],["2025-03-20",10.94,11.26,10.77,10.97,15477600.0],["2025-03-21",10.89,10.98,10.63,10.79,15739500.0],["2025-03-24",10.8,10.905,10.66,10.83,6976300.0],["2025-03-25",10.9,10.905,10.6,10.67,6589600.0],["2025-03-26",10.7,10.7,10.415,10.44,5692200.0],["2025-03-27",10.41,10.565,10.325,10.48,5497800.0],["2025-03-28",10.48,10.53,10.295,10.38,3942700.0],["2025-03-31",10.18,10.22,9.92,10.09,7329600.0],["2025-04-01",10.09,10.145,9.755,9.85,8938300.0],["2025-04-02",9.8,10.14,9.77,10.08,11422600.0],["2025-04-03",9.8,10.055,9.79,10.01,10424400.0],["2025-04-04",9.82,9.91,9.42,9.46,10135900.0],["2025-04-07",9.11,9.72,8.73,9.26,14204500.0],["2025-04-08",9.54,9.655,8.99,9.08,7152400.0],["2025-04-09",8.91,9.995,8.91,9.89,9751900.0],["2025-04-10",9.63,9.765,9.24,9.65,7182400.0],["2025-04-11",9.69,9.96,9.57,9.86,7898400.0],["2025-04-14",10.09,10.26,9.87,10.19,7275100.0],["2025-04-15",10.21,10.25,9.96,10.06,5945700.0],["2025-04-16",10.08,10.085,9.895,10.02,4706600.0],["2025-04-17",10.05,10.219,10.01,10.15,2625500.0],["2025-04-21",10.15,10.325,10.01,10.04,5274900.0],["2025-04-22",10.25,10.485,10.18,10.42,6333400.0],["2025-04-23",10.62,10.94,10.575,10.74,7796400.0],["2025-04-24",10.8,11.03,10.77,11.0,4547600.0],["2025-04-25",10.91,11.18,10.88,11.01,8016600.0],["2025-04-28",11.05,11.22,11.01,11.19,8302100.0],["2025-04-29",11.17,11.4,11.09,11.29,5276000.0],["2025-04-30",11.25,11.685,11.235,11.62,6880900.0],["2025-05-01",11.62,11.77,11.5,11.58,8596500.0],["2025-05-02",11.67,11.735,11.46,11.48,8767500.0],["2025-05-05",11.4,11.65,11.36,11.57,4935200.0],["2025-05-06",11.5,11.54,11.02,11.06,7640100.0],["2025-05-07",11.15,11.265,11.085,11.17,4215100.0],["2025-05-08",11.16,11.25,10.9,11.03,5804700.0],["2025-05-09",11.04,11.17,10.62,10.64,6735700.0],["2025-05-12",10.64,11.06,10.58,10.99,4855300.0],["2025-05-13",10.99,11.04,10.71,10.76,4601900.0],["2025-05-14",10.79,10.89,10.605,10.67,4278000.0],["2025-05-15",10.75,10.775,10.58,10.76,3776500.0],["2025-05-16",10.75,10.865,10.65,10.79,3709900.0],["2025-05-19",10.73,10.88,10.58,10.84,3576600.0],["2025-05-20",10.8,11.055,10.7,11.04,4631300.0],["2025-05-21",10.99,11.065,10.84,10.91,3277500.0],["2025-05-22",10.87,10.98,10.835,10.94,2965900.0],["2025-05-23",10.83,10.905,10.785,10.87,2442300.0],["2025-05-27",11.0,11.015,10.74,10.76,3906100.0],["2025-05-28",10.75,10.865,10.61,10.62,6310200.0],["2025-05-29",10.8,11.365,10.594,11.3,8432300.0],["2025-05-30",11.3,11.34,10.875,10.99,7126100.0],["2025-06-02",10.99,11.35,10.96,11.17,7583500.0],["2025-06-03",11.18,11.32,11.09,11.245,5099000.0],["2025-06-04",11.2,11.55,11.195,11.21,5089700.0],["2025-06-05",11.23,11.34,11.05,11.2,5918400.0],["2025-06-06",11.31,11.44,11.11,11.23,4928000.0],["2025-06-09",11.32,11.325,10.985,11.08,3587000.0],["2025-06-10",11.07,11.415,11.04,11.37,7469600.0],["2025-06-11",11.46,11.505,11.265,11.28,4075100.0],["2025-06-12",11.17,11.48,11.11,11.47,3985600.0],["2025-06-13",11.32,11.505,11.255,11.32,5969100.0],["2025-06-16",11.38,11.45,10.955,11.08,6064700.0],["2025-06-17",11.03,11.155,10.89,11.11,6173900.0],["2025-06-18",11.145,11.785,11.11,11.44,7918300.0],["2025-06-20",11.5,11.6,11.32,11.45,18150000.0],["2025-06-23",11.37,11.65,11.36,11.5,5421100.0],["2025-06-24",11.59,11.815,11.465,11.54,7284400.0],["2025-06-25",11.64,11.66,11.315,11.4,7312700.0],["2025-06-26",11.4,11.62,11.32,11.6,6021600.0],["2025-06-27",11.53,11.58,11.245,11.39,11126700.0],["2025-06-30",11.39,11.427,11.225,11.27,6440300.0],["2025-07-01",11.22,11.32,10.92,10.94,14004400.0],["2025-07-02",10.89,11.075,10.83,10.97,11140800.0],["2025-07-03",11.005,11.03,10.935,10.99,3307200.0],["2025-07-07",10.91,10.95,10.72,10.74,5116800.0],["2025-07-08",10.71,10.935,10.705,10.86,7728200.0],["2025-07-09",10.92,11.39,10.92,11.22,12177500.0],["2025-07-10",11.27,11.575,11.185,11.57,8065600.0],["2025-07-11",11.48,11.525,11.285,11.36,5079600.0],["2025-07-14",11.37,11.65,11.3,11.63,4767000.0],["2025-07-15",11.69,11.78,11.31,11.36,4782200.0],["2025-07-16",11.43,11.62,11.43,11.54,4783500.0],["2025-07-17",11.5,11.675,11.485,11.65,4463400.0],["2025-07-18",11.7,11.74,11.381,11.44,4930000.0],["2025-07-21",11.48,11.62,11.45,11.48,5180000.0],["2025-07-22",11.52,11.6,11.45,11.5,3829900.0],["2025-07-23",11.58,11.64,11.37,11.39,3360800.0],["2025-07-24",11.34,11.6,11.31,11.38,5224400.0],["2025-07-25",11.58,11.645,11.35,11.55,4358200.0],["2025-07-28",11.55,11.6,11.31,11.35,3565100.0],["2025-07-29",11.39,11.465,11.315,11.42,3806100.0],["2025-07-30",11.44,11.63,11.36,11.4,3400300.0],["2025-07-31",11.3,11.505,11.26,11.36,3547900.0],["2025-08-01",11.3,11.36,11.12,11.31,2910700.0],["2025-08-04",11.35,11.52,11.225,11.51,3109800.0],["2025-08-05",11.5,11.665,11.41,11.63,5547700.0],["2025-08-06",11.55,11.67,11.36,11.65,4080100.0],["2025-08-07",11.65,11.72,11.41,11.55,4643200.0],["2025-08-08",11.53,11.58,11.4,11.49,3416800.0],["2025-08-11",10.9,11.425,10.9,11.17,7318000.0],["2025-08-12",11.3,11.69,11.24,11.57,8346400.0],["2025-08-13",11.6,11.975,11.57,11.96,6863900.0],["2025-08-14",11.88,12.12,11.72,11.75,5582800.0],["2025-08-15",11.75,11.907,11.675,11.85,3837400.0],["2025-08-18",11.83,11.965,11.75,11.81,3930600.0],["2025-08-19",11.75,11.85,11.68,11.76,3452700.0],["2025-08-20",11.76,11.8,11.635,11.72,3218000.0],["2025-08-21",11.59,11.82,11.54,11.81,3282300.0],["2025-08-22",11.85,12.025,11.82,11.92,4902300.0],["2025-08-25",11.9,11.96,11.6,11.64,3331900.0],["2025-08-26",11.62,11.87,11.62,11.84,5957000.0],["2025-08-27",11.93,12.18,11.87,11.99,5130200.0],["2025-08-28",12.02,12.07,11.9,11.94,3127300.0],["2025-08-29",11.9,12.028,11.85,11.93,4454200.0],["2025-09-02",11.97,12.465,11.94,12.39,8966600.0],["2025-09-03",12.38,12.745,12.28,12.59,10392300.0],["2025-09-04",12.58,13.08,12.53,12.57,9299300.0],["2025-09-05",12.57,13.045,12.54,12.92,8596500.0],["2025-09-08",12.9,13.035,12.545,12.91,5079900.0],["2025-09-09",12.9,13.55,12.9,13.48,9806200.0],["2025-09-10",13.49,13.82,13.395,13.77,13121100.0],["2025-09-11",13.83,14.475,13.82,14.41,15257000.0],["2025-09-12",14.4,14.47,14.07,14.08,7587900.0],["2025-09-15",13.99,14.13,13.81,13.95,6720000.0],["2025-09-16",13.95,14.29,13.925,14.18,6167700.0],["2025-09-17",15.87,16.05,15.22,15.28,26933800.0],["2025-09-18",15.04,15.53,14.94,15.09,9436900.0],["2025-09-19",15.18,15.18,14.81,15.04,11798800.0],["2025-09-22",15.0,15.125,14.78,14.94,7143600.0],["2025-09-23",14.95,15.029,14.72,14.74,8043600.0],["2025-09-24",14.65,14.79,14.5,14.7,10869300.0],["2025-09-25",14.61,14.99,14.59,14.96,7914800.0],["2025-09-26",15.0,15.185,14.965,15.17,6567200.0],["2025-09-29",15.26,15.28,14.86,15.1,10219200.0],["2025-09-30",15.05,15.27,14.925,15.13,6262300.0],["2025-10-01",15.13,16.145,15.11,15.75,10711800.0],["2025-10-02",15.8,16.01,15.741,15.98,5981700.0],["2025-10-03",15.98,16.19,15.9,16.17,5295200.0],["2025-10-06",16.42,16.79,16.235,16.26,7141400.0],["2025-10-07",16.22,16.4,15.25,16.12,7899800.0],["2025-10-08",16.2,16.34,15.96,16.03,5850600.0],["2025-10-09",16.0,16.39,15.985,16.12,7940700.0],["2025-10-10",16.12,16.22,15.9,16.04,4850300.0],["2025-10-13",16.17,16.28,15.99,16.21,3512700.0],["2025-10-14",16.11,16.78,16.0,16.4,5174800.0],["2025-10-15",16.55,17.13,16.41,16.99,9966000.0],["2025-10-16",17.04,17.275,16.89,17.11,7051900.0],["2025-10-17",17.11,17.325,16.88,17.26,8794000.0],["2025-10-20",17.31,18.06,17.28,17.74,17727100.0],["2025-10-21",17.65,17.925,17.54,17.87,7401600.0],["2025-10-22",17.81,17.98,17.64,17.96,7116900.0],["2025-10-23",18.0,18.42,17.91,18.12,7394300.0],["2025-10-24",18.13,18.34,17.89,18.22,6953400.0],["2025-10-27",18.31,18.855,18.27,18.81,10914700.0],["2025-10-28",18.81,18.955,18.32,18.41,8277300.0],["2025-10-29",18.36,18.91,18.32,18.76,7398500.0],["2025-10-30",18.87,19.665,18.73,19.58,11870800.0],["2025-10-31",19.61,20.085,19.385,19.99,7301100.0],["2025-11-03",19.88,20.03,19.295,19.6,9088000.0],["2025-11-04",19.325,19.89,19.315,19.87,11643100.0],["2025-11-05",19.83,20.3,19.615,20.23,9902300.0],["2025-11-06",20.095,20.685,20.03,20.57,10849100.0],["2025-11-07",20.4,20.77,19.96,20.62,9417500.0],["2025-11-10",20.16,21.35,19.79,21.17,12419300.0],["2025-11-11",21.265,21.265,20.49,20.9,10038200.0],["2025-11-12",20.94,21.33,20.83,21.32,7773200.0],["2025-11-13",21.07,21.23,20.535,20.56,8081900.0],["2025-11-14",20.0,21.17,19.98,20.29,8295400.0],["2025-11-17",20.28,20.715,20.08,20.56,6297600.0],["2025-11-18",20.44,20.705,20.1,20.52,4621700.0],["2025-11-19",20.515,20.99,20.065,20.34,6930600.0],["2025-11-20",20.61,20.87,20.125,20.27,8923600.0],["2025-11-21",20.26,20.46,19.99,20.22,4213800.0],["2025-11-24",20.17,20.47,20.135,20.3,6376000.0],["2025-11-25",20.355,20.9,20.3,20.86,7676300.0],["2025-11-26",20.92,20.99,20.72,20.87,4846700.0],["2025-11-28",20.84,20.96,20.7,20.81,2345700.0],["2025-12-01",20.68,20.81,20.115,20.22,7985600.0],["2025-12-02",20.27,20.4,19.96,20.1,5044200.0],["2025-12-03",20.21,20.91,20.149,20.7,5819500.0],["2025-12-04",20.7,21.33,20.53,21.18,6795800.0],["2025-12-05",21.19,21.33,20.835,20.97,5102700.0],["2025-12-08",21.02,21.475,20.97,20.99,5831900.0],["2025-12-09",20.89,21.179,20.39,20.43,4448800.0],["2025-12-10",20.42,20.555,20.135,20.24,4838200.0],["2025-12-11",20.25,22.05,20.25,21.34,17655900.0],["2025-12-12",21.77,22.445,21.39,22.1,12394600.0],["2025-12-15",22.2,22.56,21.602,21.9,13198100.0],["2025-12-16",21.85,23.225,21.8,22.94,15073800.0],["2025-12-17",23.0,23.47,22.68,22.7,12370800.0],["2025-12-18",22.61,22.74,21.68,21.79,8173600.0],["2025-12-19",21.83,22.575,21.725,22.41,14906600.0],["2025-12-22",22.2,22.76,22.11,22.68,7649100.0],["2025-12-23",22.635,22.64,22.16,22.45,7282500.0],["2025-12-24",22.62,22.72,22.415,22.5,3720200.0],["2025-12-26",22.31,22.41,22.08,22.23,4319100.0],["2025-12-29",22.25,22.25,21.64,21.7,5267000.0],["2025-12-30",21.65,21.84,21.36,21.63,4230300.0],["2025-12-31",21.63,21.74,21.5,21.7,5645000.0],["2026-01-02",21.71,22.205,21.5,21.93,6893100.0],["2026-01-05",21.87,21.99,20.781,21.3,6363500.0],["2026-01-06",21.47,21.88,21.4,21.61,6105600.0],["2026-01-07",21.81,22.135,21.15,21.98,7520900.0],["2026-01-08",21.75,22.0,21.315,21.78,6901800.0],["2026-01-09",22.06,22.53,21.92,21.98,5260100.0],["2026-01-12",22.05,22.275,21.57,22.16,4936900.0],["2026-01-13",22.17,23.57,22.135,23.44,11816200.0],["2026-01-14",23.44,23.83,23.26,23.81,5806100.0],["2026-01-15",23.76,23.91,23.29,23.3,6324900.0],["2026-01-16",22.8,23.195,22.15,23.13,8170000.0],["2026-01-20",22.73,22.99,22.41,22.98,4192000.0],["2026-01-21",22.93,23.195,22.84,22.98,4916700.0],["2026-01-22",23.02,23.05,22.495,22.97,3214500.0],["2026-01-23",22.97,23.42,22.54,22.58,6018600.0],["2026-01-26",22.282,22.955,22.28,22.73,5180600.0],["2026-01-27",22.73,23.11,22.47,22.53,3479000.0],["2026-01-28",22.45,22.45,21.86,21.91,4091700.0],["2026-01-29",21.89,22.18,21.805,22.02,3916100.0],["2026-01-30",21.84,22.01,21.505,21.62,3462000.0],["2026-02-02",21.57,22.49,20.98,21.94,8953200.0],["2026-02-03",22.11,22.22,21.695,21.97,4255100.0],["2026-02-04",22.0,22.09,21.285,21.65,5551600.0],["2026-02-05",21.55,21.945,20.99,21.14,5085300.0],["2026-02-06",24.475,25.95,23.973,25.82,24052000.0],["2026-02-09",26.35,27.72,25.72,27.67,17123300.0],["2026-02-10",27.5,27.94,26.925,27.35,11289100.0],["2026-02-11",27.6,27.75,26.305,26.8,5380300.0],["2026-02-12",26.85,27.055,26.4,26.75,7089400.0],["2026-02-13",26.505,26.83,26.23,26.45,4358000.0],["2026-02-17",26.34,27.19,26.34,27.09,6349900.0],["2026-02-18",26.91,27.925,26.89,27.48,5125400.0],["2026-02-19",27.27,27.645,26.82,27.52,7042400.0],["2026-02-20",27.33,27.445,26.7,27.15,4679900.0],["2026-02-23",27.2,27.81,27.03,27.76,4414800.0],["2026-02-24",27.59,28.29,27.55,28.26,5766900.0],["2026-02-25",28.43,29.2,28.1,28.66,4921400.0],["2026-02-26",28.6,28.75,27.915,28.49,3079200.0],["2026-02-27",28.34,28.965,28.3,28.94,4313400.0],["2026-03-02",28.73,28.835,28.0,28.1,3926300.0],["2026-03-03",27.33,28.24,26.942,27.85,6185100.0],["2026-03-04",28.44,29.83,28.19,29.52,9918100.0],["2026-03-05",29.625,30.03,29.06,29.72,9168900.0],["2026-03-06",29.2,29.38,28.31,28.78,5686400.0],["2026-03-09",28.59,29.76,28.505,29.53,8811200.0],["2026-03-10",28.985,30.3,28.985,29.7,5314000.0],["2026-03-11",29.49,30.33,29.365,29.58,7331600.0],["2026-03-12",29.23,29.35,28.27,28.55,4061700.0],["2026-03-13",28.87,29.23,27.92,28.06,5466800.0],["2026-03-16",28.475,28.955,28.21,28.28,4592100.0],["2026-03-17",28.21,28.465,28.02,28.3,4587300.0],["2026-03-18",28.25,28.33,27.65,27.8,4346900.0],["2026-03-19",27.6,27.93,27.17,27.8,4023700.0],["2026-03-20",27.71,27.96,27.12,27.7,20864200.0],["2026-03-23",28.03,28.39,27.66,27.93,4912300.0],["2026-03-24",27.67,27.83,26.59,26.87,4087800.0],["2026-03-25",27.25,27.965,27.105,27.36,3286400.0],["2026-03-26",26.92,27.82,26.92,27.35,6147700.0],["2026-03-27",27.26,27.51,26.47,26.52,3013000.0],["2026-03-30",26.7,26.78,25.951,26.41,4285000.0],["2026-03-31",26.75,28.17,26.64,27.7,6070300.0],["2026-04-01",28.13,28.39,27.72,27.84,7067500.0],["2026-04-02",26.95,28.55,26.62,28.33,5013500.0],["2026-04-06",28.055,28.45,27.695,27.88,5824600.0],["2026-04-07",27.91,28.02,27.4,27.75,3274100.0],["2026-04-08",28.45,28.76,28.145,28.17,3732200.0],["2026-04-09",27.975,28.78,27.925,28.48,4076400.0],["2026-04-10",28.48,28.539,27.95,28.21,3127300.0],["2026-04-13",28.21,29.19,28.21,28.95,3359600.0],["2026-04-14",29.02,29.69,28.96,29.12,3954600.0],["2026-04-15",29.32,29.49,28.855,29.39,3526600.0],["2026-04-16",29.65,29.65,28.975,29.19,5740300.0],["2026-04-17",29.54,30.18,29.0,29.83,6502900.0],["2026-04-20",29.74,29.88,28.94,29.08,4748500.0],["2026-04-21",29.03,29.36,28.67,29.29,2947700.0],["2026-04-22",29.53,29.64,29.0,29.15,8451800.0],["2026-04-23",29.25,29.405,27.92,28.14,7595200.0],["2026-04-24",28.24,28.319,27.06,27.41,5616200.0],["2026-04-27",27.46,28.365,27.3,27.85,5008100.0],["2026-04-28",28.02,28.579,27.715,27.77,4535700.0],["2026-04-29",27.74,27.935,27.45,27.52,4372000.0],["2026-04-30",27.93,28.71,27.89,28.53,7014600.0],["2026-05-01",28.785,28.93,27.825,27.83,4232300.0],["2026-05-04",28.48,28.48,27.52,28.36,5300800.0],["2026-05-05",28.64,29.0,28.06,28.32,2646000.0],["2026-05-06",28.47,28.855,28.42,28.82,3689800.0],["2026-05-07",28.84,28.86,27.87,28.28,3570600.0],["2026-05-08",28.36,28.895,28.17,28.56,5604900.0],["2026-05-11",28.61,29.51,28.6,28.96,4199100.0],["2026-05-12",29.01,29.8,28.8,29.39,8437000.0],["2026-05-13",29.31,29.465,28.9,29.22,5702900.0],["2026-05-14",29.24,29.65,28.86,29.5,2914300.0],["2026-05-15",29.24,29.615,28.73,29.29,7211200.0],["2026-05-18",29.3,29.435,28.175,28.55,14718800.0],["2026-05-19",28.47,28.7,27.85,28.21,4132400.0],["2026-05-20",29.6,32.793,29.35,32.41,17010000.0],["2026-05-21",32.13,32.71,30.78,30.88,10111800.0],["2026-05-22",30.75,30.865,29.88,29.96,5873900.0],["2026-05-26",29.98,30.35,29.31,29.665,7294200.0],["2026-05-27",29.47,29.615,29.03,29.58,6699400.0],["2026-05-28",29.53,30.01,29.162,29.88,6292600.0],["2026-05-29",30.3,30.42,29.65,29.99,7735000.0],["2026-06-01",29.16,29.59,29.065,29.09,4115100.0],["2026-06-02",28.71,28.87,27.925,28.25,5069600.0],["2026-06-03",28.29,28.8,28.18,28.7,3612700.0],["2026-06-04",28.87,29.64,28.71,29.53,4244400.0],["2026-06-05",29.51,29.64,28.56,28.58,4643400.0],["2026-06-08",28.515,28.98,28.285,28.49,6072600.0],["2026-06-09",28.92,29.31,28.31,29.05,3487600.0],["2026-06-10",28.86,29.386,28.315,28.41,4268500.0],["2026-06-11",28.64,29.76,28.51,29.73,4507300.0],["2026-06-12",30.0,30.615,29.87,30.04,5304900.0],["2026-06-15",30.17,30.365,29.785,30.03,3993000.0],["2026-06-16",30.03,30.57,29.58,30.41,3886400.0],["2026-06-17",30.54,31.52,30.5,31.2,7849200.0],["2026-06-18",31.74,32.11,30.57,31.43,8263100.0],["2026-06-22",31.64,31.99,31.145,31.25,6878100.0],["2026-06-23",31.05,32.8,30.7,32.21,7365000.0],["2026-06-24",32.25,34.505,32.0,34.01,10304900.0],["2026-06-25",34.0,34.68,33.87,34.02,9800800.0],["2026-06-26",34.055,34.45,33.72,34.07,12406500.0],["2026-06-29",33.85,34.83,33.61,34.73,6384900.0],["2026-06-30",34.775,35.9,34.765,35.39,6160100.0],["2026-07-01",35.75,35.84,34.58,35.03,4370600.0],["2026-07-02",35.35,35.45,34.575,35.13,5079900.0],["2026-07-06",35.01,35.72,34.83,35.39,5977294.507713],["2026-07-07",35.61,36.49,35.07,36.31,6066056.640791],["2026-07-08",36.15,36.625,35.41,36.09,4267150.457515],["2026-07-09",36.09,36.905,36.09,36.81,5397859.417502],["2026-07-10",36.81,37,35.27,35.97,6237591.007611],["2026-07-13",35.34,35.62,34.375,34.51,4774135.996338],["2026-07-14",34.51,35.13,34.29,34.91,3979947.195428],["2026-07-15",34.59,35.07,34.34,34.89,2549627.886062],["2026-07-16",34.54,34.735,33.68,33.93,3990246.911246],["2026-07-17",33.75,34.835,33.5584,34.51,3834606.544355],["2026-07-20",34.735,35.0899,33.96,34.05,6014319.697013],["2026-07-21",34.14,35.24,34.02,34.96,4726847.698483],["2026-07-22",34.65,35.13,34.55,34.91,3399415.003117],["2026-07-23",34.46,35.695,34.14,35.1,4246748.696436],["2026-07-24",35.23,35.59,34.795,35.01,4043202.025678],["2026-07-27",35.13,35.58,34.59,34.72,4272692.109213],["2026-07-28",34.62,34.83,33.5,33.84,4400134.305445],["2026-07-29",33.85,34.3,32.83,32.87,4824334.747157],["2026-07-30",33.39,34.54,33.01,34.52,4555314.850796],["2026-07-31",34.275,34.5,33.54,33.91,5397089.925535],["2026-08-03",33.225,33.43,32.47,33.32,5986743.395387],["2026-08-04",33.74,34.7,33.45,34.59,5880083.490923],["2026-08-05",34.89,35.56,34.35,34.6,5854711.897637],["2026-08-06",33.11,35.37,33.11,35.12,8248286.41753],["2026-08-07",35.88,36.44,35.62,36.34,6741754.482394],["2026-08-10",36.05,36.78,35.875,36.505,2406383.089285],["2026-08-11",36,36,34.56,35.25,5841813.582867],["2026-08-12",35.22,36.5,35.22,36.16,4993041.823232],["2026-08-13",36.7,36.7,35.78,36.28,6028108.18786],["2026-08-14",36.135,36.49,35.87,36.2,4527230.374604]]}