{"t":"RUM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-14",10.34,10.34,9.66,9.75,2100.0],["2021-04-15",9.75,9.75,9.75,9.75,0.0],["2021-04-16",9.75,9.83,9.71,9.82,28700.0],["2021-04-19",9.82,9.83,9.81,9.82,7800.0],["2021-04-20",9.82,9.82,9.82,9.82,0.0],["2021-04-21",9.83,9.83,9.83,9.83,4000.0],["2021-04-22",9.83,9.83,9.83,9.83,0.0],["2021-04-23",9.83,9.83,9.83,9.83,0.0],["2021-04-26",9.82,9.85,9.82,9.85,27700.0],["2021-04-27",10.01,10.01,9.79,9.9,105200.0],["2021-04-28",9.9,9.9,9.9,9.9,0.0],["2021-04-29",9.9,9.9,9.79,9.79,21200.0],["2021-04-30",9.781,9.781,9.781,9.781,300.0],["2021-05-03",9.78,9.82,9.78,9.82,2700.0],["2021-05-04",9.78,9.96,9.78,9.885,3200.0],["2021-05-05",9.82,9.83,9.78,9.78,141100.0],["2021-05-06",9.78,9.785,9.78,9.78,3800.0],["2021-05-07",9.77,9.77,9.73,9.745,133400.0],["2021-05-10",9.75,9.9,9.75,9.9,14500.0],["2021-05-11",9.78,9.78,9.76,9.76,4000.0],["2021-05-12",9.76,9.89,9.76,9.78,134600.0],["2021-05-13",9.77,9.77,9.77,9.77,300.0],["2021-05-14",9.77,9.77,9.77,9.77,400.0],["2021-05-17",9.75,9.9,9.68,9.74,21500.0],["2021-05-18",9.74,9.74,9.74,9.74,400.0],["2021-05-19",9.74,9.74,9.74,9.74,0.0],["2021-05-20",9.74,9.74,9.7,9.7,148800.0],["2021-05-21",9.74,9.8,9.74,9.8,1700.0],["2021-05-24",9.8,9.8,9.8,9.8,0.0],["2021-05-25",9.745,9.745,9.74,9.74,800.0],["2021-05-26",9.785,9.785,9.74,9.74,1000.0],["2021-05-27",9.74,9.75,9.735,9.74,3200.0],["2021-05-28",9.74,9.74,9.74,9.74,0.0],["2021-06-01",9.74,9.74,9.74,9.74,0.0],["2021-06-02",9.74,9.74,9.74,9.74,0.0],["2021-06-03",9.75,9.75,9.74,9.75,5000.0],["2021-06-04",9.755,9.755,9.755,9.755,200000.0],["2021-06-07",9.755,9.755,9.755,9.755,0.0],["2021-06-08",9.755,9.755,9.755,9.755,0.0],["2021-06-09",9.755,9.755,9.755,9.755,0.0],["2021-06-10",9.74,9.78,9.7,9.78,202200.0],["2021-06-11",9.78,9.78,9.77,9.77,3300.0],["2021-06-14",9.78,9.78,9.77,9.78,19200.0],["2021-06-15",9.73,9.78,9.68,9.72,70200.0],["2021-06-16",9.72,9.72,9.72,9.72,0.0],["2021-06-17",9.73,9.74,9.69,9.71,41100.0],["2021-06-18",9.69,9.73,9.69,9.73,1200.0],["2021-06-21",9.71,9.71,9.71,9.71,2300.0],["2021-06-22",9.71,9.73,9.71,9.73,3900.0],["2021-06-23",9.72,9.72,9.72,9.72,2700.0],["2021-06-24",9.72,9.72,9.68,9.69,28200.0],["2021-06-25",9.69,9.76,9.69,9.76,8800.0],["2021-06-28",9.74,9.76,9.73,9.74,48400.0],["2021-06-29",9.74,9.74,9.72,9.72,63900.0],["2021-06-30",9.72,9.74,9.72,9.74,4500.0],["2021-07-01",9.713,9.74,9.69,9.74,7100.0],["2021-07-02",9.74,9.755,9.72,9.72,8700.0],["2021-07-06",9.72,9.72,9.65,9.66,52900.0],["2021-07-07",9.68,9.699,9.68,9.68,14900.0],["2021-07-08",9.68,9.76,9.67,9.68,30300.0],["2021-07-09",9.73,9.73,9.65,9.7,7500.0],["2021-07-12",9.7,9.72,9.7,9.72,13600.0],["2021-07-13",9.71,9.76,9.67,9.72,16300.0],["2021-07-14",9.72,9.72,9.72,9.72,0.0],["2021-07-15",9.67,9.745,9.66,9.745,5600.0],["2021-07-16",9.73,9.76,9.73,9.76,3800.0],["2021-07-19",9.76,9.76,9.76,9.76,100.0],["2021-07-20",9.66,9.72,9.65,9.72,10500.0],["2021-07-21",9.72,9.72,9.72,9.72,100.0],["2021-07-22",9.72,9.72,9.72,9.72,0.0],["2021-07-23",9.72,9.72,9.72,9.72,100.0],["2021-07-26",9.72,9.72,9.72,9.72,0.0],["2021-07-27",9.66,9.74,9.66,9.74,116100.0],["2021-07-28",9.74,9.74,9.74,9.74,0.0],["2021-07-29",9.74,9.74,9.74,9.74,0.0],["2021-07-30",9.74,9.74,9.74,9.74,0.0],["2021-08-02",9.74,9.74,9.74,9.74,0.0],["2021-08-03",9.74,9.74,9.74,9.74,0.0],["2021-08-04",9.67,9.719,9.66,9.719,13500.0],["2021-08-05",9.719,9.719,9.719,9.719,0.0],["2021-08-06",9.719,9.719,9.719,9.719,0.0],["2021-08-09",9.719,9.719,9.719,9.719,0.0],["2021-08-10",9.719,9.719,9.719,9.719,0.0],["2021-08-11",9.719,9.719,9.719,9.719,0.0],["2021-08-12",9.7,9.7,9.7,9.7,100.0],["2021-08-13",9.7,9.7,9.7,9.7,100.0],["2021-08-16",9.65,9.73,9.65,9.73,600.0],["2021-08-17",9.73,9.73,9.73,9.73,0.0],["2021-08-18",9.65,9.65,9.65,9.65,300.0],["2021-08-19",9.65,9.65,9.65,9.65,0.0],["2021-08-20",9.65,9.65,9.65,9.65,0.0],["2021-08-23",9.65,9.69,9.645,9.65,15900.0],["2021-08-24",9.65,9.65,9.65,9.65,0.0],["2021-08-25",9.65,9.65,9.65,9.65,100000.0],["2021-08-26",9.65,9.71,9.65,9.71,800.0],["2021-08-27",9.71,9.71,9.71,9.71,0.0],["2021-08-30",9.68,9.7,9.636,9.69,3300.0],["2021-08-31",9.655,9.73,9.655,9.72,2900.0],["2021-09-01",9.65,9.72,9.65,9.72,900.0],["2021-09-02",9.65,9.69,9.65,9.69,5600.0],["2021-09-03",9.67,9.72,9.65,9.72,3600.0],["2021-09-07",9.67,9.73,9.63,9.68,16300.0],["2021-09-08",9.68,9.7,9.68,9.7,25100.0],["2021-09-09",9.7,9.7,9.7,9.7,0.0],["2021-09-10",9.69,9.73,9.68,9.73,10000.0],["2021-09-13",9.73,9.73,9.73,9.73,0.0],["2021-09-14",9.73,9.73,9.73,9.73,0.0],["2021-09-15",9.8,9.8,9.7,9.77,11800.0],["2021-09-16",9.77,9.77,9.77,9.77,0.0],["2021-09-17",9.77,9.77,9.77,9.77,0.0],["2021-09-20",9.77,9.77,9.77,9.77,0.0],["2021-09-21",9.77,9.77,9.77,9.77,0.0],["2021-09-22",9.77,9.77,9.77,9.77,0.0],["2021-09-23",9.67,9.7,9.67,9.67,86800.0],["2021-09-24",9.68,9.85,9.68,9.72,15600.0],["2021-09-27",9.72,9.72,9.72,9.72,900.0],["2021-09-28",9.72,9.72,9.71,9.71,64900.0],["2021-09-29",9.71,9.71,9.71,9.71,39900.0],["2021-09-30",9.71,9.75,9.71,9.71,7100.0],["2021-10-01",9.734,9.74,9.734,9.74,6600.0],["2021-10-04",9.735,9.735,9.71,9.735,1700.0],["2021-10-05",9.735,9.735,9.735,9.735,0.0],["2021-10-06",9.735,9.735,9.735,9.735,0.0],["2021-10-07",9.76,9.76,9.76,9.76,800.0],["2021-10-08",9.76,9.76,9.76,9.76,500.0],["2021-10-11",9.76,9.76,9.76,9.76,0.0],["2021-10-12",9.731,9.731,9.73,9.73,39300.0],["2021-10-13",9.73,9.73,9.73,9.73,0.0],["2021-10-14",9.74,9.74,9.73,9.73,25900.0],["2021-10-15",9.73,9.73,9.73,9.73,0.0],["2021-10-18",9.73,9.73,9.73,9.73,0.0],["2021-10-19",9.72,9.73,9.72,9.73,43300.0],["2021-10-20",9.72,9.72,9.72,9.72,300.0],["2021-10-21",9.72,9.72,9.72,9.72,14000.0],["2021-10-22",9.74,9.75,9.74,9.75,10700.0],["2021-10-25",9.77,9.77,9.73,9.74,25200.0],["2021-10-26",9.73,9.74,9.72,9.74,30200.0],["2021-10-27",9.73,9.73,9.73,9.73,7900.0],["2021-10-28",9.735,9.74,9.735,9.74,500.0],["2021-10-29",9.74,9.74,9.74,9.74,26800.0],["2021-11-01",9.73,9.75,9.73,9.75,29100.0],["2021-11-02",9.74,9.75,9.72,9.75,104100.0],["2021-11-03",9.73,9.73,9.73,9.73,300.0],["2021-11-04",9.73,9.75,9.73,9.75,22300.0],["2021-11-05",9.75,9.76,9.75,9.75,10400.0],["2021-11-08",9.75,9.75,9.75,9.75,100000.0],["2021-11-09",9.76,9.76,9.76,9.76,5200.0],["2021-11-10",9.76,9.77,9.76,9.77,7700.0],["2021-11-11",9.77,9.77,9.75,9.75,251500.0],["2021-11-12",9.75,9.75,9.75,9.75,200.0],["2021-11-15",9.75,9.75,9.75,9.75,700.0],["2021-11-16",9.75,9.78,9.75,9.78,149300.0],["2021-11-17",9.776,9.776,9.776,9.776,500.0],["2021-11-18",9.77,9.78,9.75,9.77,35400.0],["2021-11-19",9.76,9.77,9.76,9.76,25200.0],["2021-11-22",9.76,9.777,9.76,9.77,141400.0],["2021-11-23",9.78,9.78,9.77,9.77,6300.0],["2021-11-24",9.77,9.77,9.77,9.77,0.0],["2021-11-26",9.76,9.76,9.76,9.76,100.0],["2021-11-29",9.77,9.77,9.76,9.76,199700.0],["2021-11-30",9.75,9.77,9.75,9.77,18500.0],["2021-12-01",9.77,9.78,9.74,9.755,63200.0],["2021-12-02",13.97,14.38,10.39,10.58,98386100.0],["2021-12-03",10.51,12.28,10.11,11.9,47535700.0],["2021-12-06",14.55,15.48,12.0,12.7,77075600.0],["2021-12-07",13.22,14.42,12.73,13.12,28617800.0],["2021-12-08",12.71,15.19,12.12,14.99,32086400.0],["2021-12-09",14.44,14.95,13.4,13.58,14896200.0],["2021-12-10",13.73,14.19,13.0,13.47,4712900.0],["2021-12-13",13.277,13.35,11.64,11.7,5167700.0],["2021-12-14",11.33,11.67,11.03,11.26,7239500.0],["2021-12-15",12.75,12.8,11.58,12.5,11057200.0],["2021-12-16",12.52,12.55,11.65,11.86,2896700.0],["2021-12-17",11.7,12.23,11.51,12.04,3074000.0],["2021-12-20",11.79,12.17,11.5,11.95,2123700.0],["2021-12-21",11.86,11.95,11.5,11.67,1918100.0],["2021-12-22",11.65,11.8,11.15,11.6,2856500.0],["2021-12-23",11.5,11.78,11.32,11.7,1796800.0],["2021-12-27",11.51,11.78,11.2,11.27,1788000.0],["2021-12-28",11.22,11.45,10.98,11.06,1425000.0],["2021-12-29",11.09,11.18,10.7,10.73,1643800.0],["2021-12-30",10.7,11.1,10.67,10.86,1181300.0],["2021-12-31",10.9,11.15,10.71,10.83,1861300.0],["2022-01-03",11.02,11.47,10.77,11.25,2216100.0],["2022-01-04",11.37,11.62,11.11,11.48,1754100.0],["2022-01-05",11.49,12.56,11.39,11.92,4407500.0],["2022-01-06",12.0,12.41,11.2,12.17,4398100.0],["2022-01-07",11.89,12.1,11.56,11.62,1977700.0],["2022-01-10",11.644,12.4,11.3,12.09,3443700.0],["2022-01-11",12.16,12.52,11.95,12.15,4601600.0],["2022-01-12",12.2,13.09,11.98,12.73,6533900.0],["2022-01-13",12.81,12.91,12.11,12.33,2287800.0],["2022-01-14",12.106,12.85,11.61,12.3,3855900.0],["2022-01-18",12.47,13.68,11.8,12.9,8243400.0],["2022-01-19",13.2,13.49,12.53,12.62,4104600.0],["2022-01-20",12.7,12.93,12.13,12.2,5501700.0],["2022-01-21",12.19,12.383,11.5,11.86,2701600.0],["2022-01-24",11.47,12.03,11.01,12.02,4908400.0],["2022-01-25",11.9,12.15,11.62,11.67,1614300.0],["2022-01-26",11.88,12.06,11.21,11.35,1533900.0],["2022-01-27",11.5,11.59,10.93,11.12,1552500.0],["2022-01-28",11.2,11.55,10.93,11.48,1191300.0],["2022-01-31",11.54,11.93,11.329,11.65,1617700.0],["2022-02-01",11.73,11.96,11.29,11.93,4082700.0],["2022-02-02",12.05,12.05,11.55,11.8,1658000.0],["2022-02-03",11.62,12.87,11.55,12.02,8023600.0],["2022-02-04",12.13,12.8,11.972,12.77,4899700.0],["2022-02-07",13.27,18.52,13.205,15.09,64343600.0],["2022-02-08",15.27,17.0,14.04,16.35,27245600.0],["2022-02-09",16.49,16.72,13.32,14.09,17283700.0],["2022-02-10",13.541,15.14,13.37,14.12,5121700.0],["2022-02-11",14.1,15.12,13.57,14.37,4013700.0],["2022-02-14",14.36,15.436,14.1,14.54,3178500.0],["2022-02-15",14.99,16.0,14.81,15.0,3732300.0],["2022-02-16",15.345,15.83,15.03,15.61,3026700.0],["2022-02-17",15.6,15.77,14.76,15.18,3842100.0],["2022-02-18",15.19,15.42,13.55,14.13,3837600.0],["2022-02-22",14.681,14.69,12.9,13.14,4724900.0],["2022-02-23",13.28,13.64,12.57,12.74,2515400.0],["2022-02-24",11.81,12.68,11.75,12.6,1925400.0],["2022-02-25",12.53,12.94,12.05,12.72,1572500.0],["2022-02-28",12.55,12.8,12.25,12.37,1083800.0],["2022-03-01",12.25,12.41,11.77,11.88,1822600.0],["2022-03-02",11.95,12.48,11.92,12.3,1539500.0],["2022-03-03",12.38,13.09,12.32,12.77,1936600.0],["2022-03-04",12.6,12.89,11.95,12.37,1221600.0],["2022-03-07",12.05,12.096,11.213,11.34,2098300.0],["2022-03-08",11.17,11.88,10.9,11.51,2241400.0],["2022-03-09",11.74,11.94,11.48,11.66,749700.0],["2022-03-10",11.49,11.7,11.21,11.43,1157100.0],["2022-03-11",11.52,12.2,11.25,11.71,1500500.0],["2022-03-14",11.72,11.74,11.05,11.43,1196500.0],["2022-03-15",11.36,11.386,11.06,11.35,889800.0],["2022-03-16",11.29,11.67,11.06,11.4,1157500.0],["2022-03-17",11.38,11.52,11.22,11.4,538700.0],["2022-03-18",11.28,12.04,11.28,11.76,1475100.0],["2022-03-21",11.777,11.979,11.32,11.78,1232300.0],["2022-03-22",11.67,12.163,11.67,11.84,1228700.0],["2022-03-23",11.77,11.89,11.5,11.57,732900.0],["2022-03-24",11.5,12.32,11.28,11.8,2003900.0],["2022-03-25",11.84,11.98,11.5,11.68,590600.0],["2022-03-28",11.58,11.65,11.41,11.54,532500.0],["2022-03-29",11.54,11.85,11.41,11.72,1005800.0],["2022-03-30",11.7,12.408,11.55,11.8,2511400.0],["2022-03-31",11.75,12.2,11.56,11.87,1865700.0],["2022-04-01",11.77,12.16,11.36,11.59,1617800.0],["2022-04-04",11.3,11.48,11.22,11.48,1075800.0],["2022-04-05",11.39,11.46,10.86,11.16,1456200.0],["2022-04-06",11.0,11.55,10.96,11.47,981600.0],["2022-04-07",11.5,11.51,11.21,11.34,600000.0],["2022-04-08",11.35,11.5,11.26,11.34,384100.0],["2022-04-11",11.22,11.35,11.15,11.29,375600.0],["2022-04-12",11.2,11.53,11.14,11.33,1150500.0],["2022-04-13",11.35,11.39,11.12,11.3,585700.0],["2022-04-14",11.33,11.4,11.3,11.33,621500.0],["2022-04-18",11.25,11.27,11.13,11.16,554900.0],["2022-04-19",11.16,11.47,11.13,11.32,552700.0],["2022-04-20",11.37,11.37,11.21,11.26,341400.0],["2022-04-21",11.2,11.275,10.82,10.94,836200.0],["2022-04-22",11.1,11.48,10.91,11.48,929400.0],["2022-04-25",11.47,11.48,10.96,11.06,1059000.0],["2022-04-26",11.04,11.34,10.94,11.29,1400700.0],["2022-04-27",11.3,11.84,11.26,11.82,2208400.0],["2022-04-28",11.93,11.94,11.43,11.73,814000.0],["2022-04-29",11.94,12.49,11.72,12.48,1736200.0],["2022-05-02",12.34,12.4,11.68,11.87,1034100.0],["2022-05-03",11.9,12.06,11.51,11.56,465000.0],["2022-05-04",11.63,11.79,11.28,11.74,933300.0],["2022-05-05",11.72,11.75,11.29,11.64,394000.0],["2022-05-06",11.59,12.28,11.3,11.7,1927000.0],["2022-05-09",11.35,11.53,11.11,11.23,737300.0],["2022-05-10",11.22,11.35,10.9,11.26,741800.0],["2022-05-11",11.07,11.255,10.845,10.88,524000.0],["2022-05-12",10.75,10.99,10.13,10.79,1749100.0],["2022-05-13",10.9,11.04,10.74,10.97,602500.0],["2022-05-16",10.98,11.03,10.79,10.84,334200.0],["2022-05-17",10.95,11.098,10.72,10.99,578500.0],["2022-05-18",10.78,10.95,10.7,10.85,275300.0],["2022-05-19",10.7,11.0,10.33,10.97,845200.0],["2022-05-20",10.89,11.14,10.82,11.12,455700.0],["2022-05-23",11.14,11.14,10.93,11.0,296300.0],["2022-05-24",10.83,10.95,10.775,10.81,282000.0],["2022-05-25",10.72,10.87,10.72,10.78,198400.0],["2022-05-26",10.71,10.89,10.71,10.77,266800.0],["2022-05-27",10.78,10.83,10.61,10.7,413800.0],["2022-05-31",10.6,10.67,10.52,10.63,289100.0],["2022-06-01",10.55,10.87,10.495,10.79,456200.0],["2022-06-02",10.71,10.824,10.58,10.64,386700.0],["2022-06-03",10.56,10.68,10.515,10.55,216600.0],["2022-06-06",10.52,10.69,10.45,10.55,598000.0],["2022-06-07",10.5,10.59,10.45,10.48,224900.0],["2022-06-08",10.48,10.488,10.32,10.4,248800.0],["2022-06-09",10.28,10.412,10.27,10.3,319300.0],["2022-06-10",10.26,10.314,10.16,10.24,415000.0],["2022-06-13",10.11,10.15,10.06,10.13,832200.0],["2022-06-14",10.08,10.13,10.06,10.08,624300.0],["2022-06-15",10.07,10.17,10.07,10.14,578900.0],["2022-06-16",10.09,10.1,10.06,10.07,464200.0],["2022-06-17",10.08,10.13,10.06,10.09,816700.0],["2022-06-21",10.09,10.14,10.07,10.08,452200.0],["2022-06-22",10.09,10.1,10.06,10.09,350400.0],["2022-06-23",10.07,10.1,10.04,10.05,421600.0],["2022-06-24",10.05,10.09,10.02,10.07,348300.0],["2022-06-27",10.04,10.07,10.04,10.06,322900.0],["2022-06-28",10.08,10.1,10.04,10.04,574800.0],["2022-06-29",10.04,10.044,9.96,9.98,776400.0],["2022-06-30",9.95,10.026,9.95,9.97,611900.0],["2022-07-01",9.98,10.01,9.96,9.99,207800.0],["2022-07-05",9.95,10.05,9.93,10.01,601000.0],["2022-07-06",10.0,10.02,9.93,9.95,560500.0],["2022-07-07",9.95,10.01,9.95,9.99,594700.0],["2022-07-08",10.0,10.01,9.98,10.01,628600.0],["2022-07-11",10.1,10.275,10.07,10.17,2214500.0],["2022-07-12",10.09,10.19,10.03,10.11,935100.0],["2022-07-13",10.1,10.15,10.04,10.06,369700.0],["2022-07-14",10.02,10.135,10.01,10.12,1483400.0],["2022-07-15",10.11,10.17,10.05,10.06,1118600.0],["2022-07-18",10.05,10.07,10.035,10.04,432300.0],["2022-07-19",10.03,10.101,10.03,10.08,424100.0],["2022-07-20",10.06,10.092,10.0,10.03,787500.0],["2022-07-21",10.05,10.15,10.01,10.09,1850400.0],["2022-07-22",10.09,10.09,10.04,10.06,217100.0],["2022-07-25",10.07,10.07,10.02,10.02,516300.0],["2022-07-26",10.04,10.06,10.01,10.04,398600.0],["2022-07-27",10.02,10.04,10.01,10.03,317000.0],["2022-07-28",10.02,10.05,10.02,10.04,267500.0],["2022-07-29",10.03,10.055,10.02,10.04,348000.0],["2022-08-01",10.05,10.058,10.03,10.04,233300.0],["2022-08-02",10.03,10.15,10.03,10.05,1055000.0],["2022-08-03",10.03,10.12,10.02,10.04,1598800.0],["2022-08-04",10.06,10.085,10.04,10.05,1068700.0],["2022-08-05",10.04,10.054,10.02,10.04,1014700.0],["2022-08-08",10.02,10.05,10.02,10.03,1326300.0],["2022-08-09",10.03,10.04,10.01,10.02,434200.0],["2022-08-10",10.025,10.04,10.02,10.04,221600.0],["2022-08-11",10.03,10.05,10.03,10.03,770600.0],["2022-08-12",10.1,10.25,10.08,10.22,2364500.0],["2022-08-15",10.22,10.43,10.17,10.24,1247700.0],["2022-08-16",10.24,10.34,10.13,10.16,1318300.0],["2022-08-17",10.2,10.22,10.11,10.19,1199700.0],["2022-08-18",10.18,10.2,10.1,10.16,522800.0],["2022-08-19",10.15,10.16,10.1,10.11,657000.0],["2022-08-22",10.12,10.12,10.05,10.06,493900.0],["2022-08-23",10.1,10.22,10.08,10.14,1386700.0],["2022-08-24",10.13,10.17,10.12,10.14,629900.0],["2022-08-25",10.14,10.15,10.09,10.09,321500.0],["2022-08-26",10.12,10.13,10.06,10.08,840900.0],["2022-08-29",10.36,11.88,10.17,11.79,15192600.0],["2022-08-30",11.49,11.64,10.62,10.95,5554000.0],["2022-08-31",10.96,11.41,10.77,11.33,3069300.0],["2022-09-01",11.11,11.309,10.91,11.22,1747100.0],["2022-09-02",11.26,11.94,11.26,11.75,3336200.0],["2022-09-06",12.51,13.72,12.05,13.35,7520900.0],["2022-09-07",13.06,13.56,12.432,12.87,3627300.0],["2022-09-08",12.89,13.0,11.85,12.27,2460800.0],["2022-09-09",12.09,12.226,11.12,11.98,2404000.0],["2022-09-12",12.25,12.501,11.9,12.04,1937400.0],["2022-09-13",11.58,12.97,11.56,12.94,2622600.0],["2022-09-14",13.25,14.34,12.98,13.88,3470700.0],["2022-09-15",14.13,14.45,11.26,11.62,7494000.0],["2022-09-16",11.78,12.5,11.52,12.04,2829600.0],["2022-09-19",12.44,17.23,12.03,16.81,19729100.0],["2022-09-20",15.85,15.99,12.51,12.79,11554500.0],["2022-09-21",12.75,13.44,11.57,12.16,6071800.0],["2022-09-22",12.95,13.69,12.11,13.25,5779200.0],["2022-09-23",13.2,13.64,11.88,12.03,3123300.0],["2022-09-26",12.7,12.97,12.073,12.19,2777800.0],["2022-09-27",12.44,12.85,11.33,11.66,3167500.0],["2022-09-28",12.02,13.31,12.01,12.99,3625200.0],["2022-09-29",13.11,13.299,12.04,12.44,1819300.0],["2022-09-30",12.6,12.6,12.06,12.25,938500.0],["2022-10-03",12.54,12.79,12.25,12.29,1273600.0],["2022-10-04",12.45,13.53,12.06,13.48,3033300.0],["2022-10-05",12.81,13.25,12.52,12.67,1725000.0],["2022-10-06",12.5,12.78,12.11,12.21,1539700.0],["2022-10-07",12.03,12.31,11.68,12.27,1617800.0],["2022-10-10",12.28,12.305,11.85,12.0,644400.0],["2022-10-11",11.98,11.99,11.6,11.76,1062000.0],["2022-10-12",11.61,11.75,10.11,10.21,2269900.0],["2022-10-13",10.2,10.5,9.25,9.94,3160900.0],["2022-10-14",10.03,10.13,9.27,9.3,1731800.0],["2022-10-17",9.6,9.68,8.65,8.71,2647700.0],["2022-10-18",8.75,9.44,8.51,9.12,2010400.0],["2022-10-19",8.5,8.59,8.05,8.16,1988800.0],["2022-10-20",8.2,8.21,6.35,7.1,6613000.0],["2022-10-21",7.42,7.91,6.92,7.28,2383400.0],["2022-10-24",7.55,7.67,7.08,7.16,1491000.0],["2022-10-25",7.47,8.67,7.38,8.48,2969200.0],["2022-10-26",9.11,10.16,9.0,10.01,4457300.0],["2022-10-27",10.32,10.44,9.57,10.35,2698600.0],["2022-10-28",10.4,12.24,10.39,11.52,5260300.0],["2022-10-31",11.98,12.65,11.32,12.15,3667100.0],["2022-11-01",12.45,13.46,12.06,13.3,3637200.0],["2022-11-02",13.42,13.425,11.01,11.79,5303900.0],["2022-11-03",11.5,12.43,11.27,12.27,1931800.0],["2022-11-04",12.52,13.24,12.19,13.06,2893600.0],["2022-11-07",13.19,13.55,12.033,13.55,4590500.0],["2022-11-08",13.35,13.45,12.67,12.74,2783500.0],["2022-11-09",11.84,12.12,11.3,12.05,1978300.0],["2022-11-10",12.43,12.47,11.36,11.86,1632200.0],["2022-11-11",11.75,12.91,11.12,12.91,2175700.0],["2022-11-14",12.65,12.7,11.56,11.66,2707200.0],["2022-11-15",11.66,11.89,10.47,11.42,3705000.0],["2022-11-16",11.26,11.37,9.705,10.6,2835100.0],["2022-11-17",10.16,10.54,9.18,9.47,2851300.0],["2022-11-18",9.52,10.19,9.457,9.97,2194000.0],["2022-11-21",9.88,9.92,8.95,9.22,1746900.0],["2022-11-22",9.37,9.89,9.33,9.63,1636200.0],["2022-11-23",9.57,10.076,9.08,9.47,1973500.0],["2022-11-25",9.36,9.79,9.17,9.53,904400.0],["2022-11-28",9.57,9.78,9.09,9.13,816100.0],["2022-11-29",9.12,9.43,9.01,9.33,645800.0],["2022-11-30",9.35,9.71,9.08,9.52,989000.0],["2022-12-01",9.52,9.802,8.77,8.86,1376800.0],["2022-12-02",8.8,9.08,8.56,8.76,1009100.0],["2022-12-05",8.61,8.69,7.5,7.585,2443100.0],["2022-12-06",7.7,8.87,7.6,7.89,3446100.0],["2022-12-07",7.7,8.149,7.52,7.7,1104100.0],["2022-12-08",7.98,7.98,7.59,7.84,914500.0],["2022-12-09",7.73,8.319,7.7,7.78,1245900.0],["2022-12-12",7.96,8.1,7.78,7.97,1156200.0],["2022-12-13",8.04,8.35,7.77,8.0,1260700.0],["2022-12-14",7.95,8.205,7.84,7.96,1548000.0],["2022-12-15",7.9,8.2,7.74,7.91,1464100.0],["2022-12-16",7.86,7.97,7.45,7.78,2047000.0],["2022-12-19",7.61,7.68,7.087,7.31,1605600.0],["2022-12-20",7.02,7.245,6.85,7.14,2076500.0],["2022-12-21",6.96,7.325,6.96,7.23,679100.0],["2022-12-22",7.023,7.23,6.77,6.77,799200.0],["2022-12-23",6.83,6.83,6.32,6.38,1204000.0],["2022-12-27",6.31,6.6,6.16,6.43,754600.0],["2022-12-28",6.45,6.532,5.85,6.04,1380000.0],["2022-12-29",6.02,6.4,6.01,6.25,824900.0],["2022-12-30",6.12,6.25,5.81,5.95,1559800.0],["2023-01-03",6.07,6.451,6.07,6.28,969500.0],["2023-01-04",6.45,6.72,6.24,6.66,909200.0],["2023-01-05",6.6,6.65,5.99,6.02,1279400.0],["2023-01-06",6.25,6.916,6.055,6.76,1236700.0],["2023-01-09",6.93,7.65,6.82,7.63,1775700.0],["2023-01-10",7.77,8.43,7.74,8.43,1517500.0],["2023-01-11",8.75,9.45,8.3,9.44,1927600.0],["2023-01-12",9.38,9.58,8.5,9.0,1449400.0],["2023-01-13",8.82,9.422,8.8,9.33,926100.0],["2023-01-17",9.45,9.801,9.12,9.76,1150500.0],["2023-01-18",10.0,10.38,9.58,9.98,1887700.0],["2023-01-19",9.82,9.85,8.8,8.985,1399000.0],["2023-01-20",9.1,9.9,9.0,9.595,1147300.0],["2023-01-23",9.67,10.05,9.4,9.94,852100.0],["2023-01-24",9.92,10.1,9.57,9.99,791700.0],["2023-01-25",9.88,10.43,9.57,9.89,1067300.0],["2023-01-26",9.95,10.0,9.77,9.85,527000.0],["2023-01-27",9.84,10.182,9.76,9.95,762400.0],["2023-01-30",9.8,10.152,9.7,9.98,733500.0],["2023-01-31",9.97,10.26,9.94,10.05,582600.0],["2023-02-01",10.04,10.44,10.0,10.32,1232900.0],["2023-02-02",10.45,10.54,10.06,10.19,1297600.0],["2023-02-03",10.11,10.3,9.9,10.09,755500.0],["2023-02-06",9.91,10.15,9.76,10.04,432900.0],["2023-02-07",9.95,10.22,9.9,10.22,549500.0],["2023-02-08",10.12,10.29,9.97,10.0,590500.0],["2023-02-09",9.97,10.26,9.97,10.26,692500.0],["2023-02-10",10.2,10.2,8.75,8.87,1677000.0],["2023-02-13",9.38,9.5,9.005,9.08,697000.0],["2023-02-14",8.94,9.18,8.77,8.98,661200.0],["2023-02-15",8.9,9.44,8.83,9.41,528600.0],["2023-02-16",9.35,9.791,9.16,9.41,564000.0],["2023-02-17",9.4,9.4,9.17,9.26,275600.0],["2023-02-21",9.21,9.7,9.13,9.56,597200.0],["2023-02-22",9.5,9.77,9.47,9.57,477500.0],["2023-02-23",9.63,9.7,9.43,9.45,293000.0],["2023-02-24",9.25,9.38,8.5,8.56,998700.0],["2023-02-27",8.8,8.82,8.19,8.38,856100.0],["2023-02-28",8.32,8.518,8.04,8.06,720500.0],["2023-03-01",8.15,8.229,7.81,7.88,773400.0],["2023-03-02",7.87,8.52,7.72,8.34,634900.0],["2023-03-03",8.45,8.59,8.29,8.48,485400.0],["2023-03-06",8.66,10.04,8.625,9.34,2471300.0],["2023-03-07",9.3,9.99,9.22,9.48,1274500.0],["2023-03-08",9.65,9.942,9.53,9.69,1077200.0],["2023-03-09",9.74,9.94,9.2,9.21,856700.0],["2023-03-10",9.17,9.405,8.82,8.88,971000.0],["2023-03-13",8.66,9.0,8.428,8.88,858600.0],["2023-03-14",8.83,9.39,8.83,9.28,790800.0],["2023-03-15",9.1,9.24,8.47,8.48,974200.0],["2023-03-16",8.52,8.7,8.02,8.09,1470400.0],["2023-03-17",8.11,8.17,7.9,7.96,5610200.0],["2023-03-20",8.01,8.319,7.8,8.1,1322200.0],["2023-03-21",8.24,8.525,8.13,8.25,889600.0],["2023-03-22",8.38,8.6,8.181,8.32,773600.0],["2023-03-23",8.43,8.69,8.31,8.45,764400.0],["2023-03-24",8.46,8.53,7.93,8.32,1000000.0],["2023-03-27",8.33,8.6,8.27,8.33,585300.0],["2023-03-28",8.35,8.91,8.338,8.86,714000.0],["2023-03-29",9.0,9.31,8.73,9.285,1008700.0],["2023-03-30",9.42,9.49,8.88,9.335,4784500.0],["2023-03-31",10.01,10.39,9.51,10.0,8313200.0],["2023-04-03",10.03,10.34,9.16,9.42,2127300.0],["2023-04-04",9.465,9.826,9.07,9.26,3223700.0],["2023-04-05",9.14,9.18,8.51,8.61,1535200.0],["2023-04-06",8.62,9.01,8.51,8.94,820000.0],["2023-04-10",8.92,9.25,8.86,9.0,742000.0],["2023-04-11",9.05,9.37,8.95,9.11,889600.0],["2023-04-12",9.4,9.43,8.88,8.99,1125000.0],["2023-04-13",9.02,9.24,8.98,9.09,758600.0],["2023-04-14",9.07,9.38,8.8,9.34,915000.0],["2023-04-17",9.26,9.565,9.175,9.38,636300.0],["2023-04-18",9.44,9.5,9.24,9.36,523900.0],["2023-04-19",9.3,9.55,9.15,9.31,935800.0],["2023-04-20",9.18,9.31,8.88,8.93,896000.0],["2023-04-21",9.0,9.08,8.53,8.68,1045600.0],["2023-04-24",8.65,9.6,8.36,9.2,4371500.0],["2023-04-25",9.24,9.705,8.7,8.94,3276700.0],["2023-04-26",9.01,9.011,8.068,8.115,2585300.0],["2023-04-27",8.3,8.38,7.3,7.78,3934200.0],["2023-04-28",7.89,8.02,7.55,7.96,1489500.0],["2023-05-01",8.08,8.34,7.82,8.3,1255700.0],["2023-05-02",8.3,8.85,8.25,8.71,1754000.0],["2023-05-03",8.66,8.7,8.19,8.65,1196000.0],["2023-05-04",8.63,8.88,8.5,8.88,805100.0],["2023-05-05",8.88,9.55,8.88,9.48,1766900.0],["2023-05-08",9.4,9.92,9.3,9.88,1705800.0],["2023-05-09",9.75,10.2,9.52,10.18,2510800.0],["2023-05-10",9.61,9.85,8.95,9.57,1934600.0],["2023-05-11",9.51,10.0,9.311,9.96,1793500.0],["2023-05-12",9.99,10.03,9.81,9.91,871300.0],["2023-05-15",9.98,10.13,9.82,9.99,1400600.0],["2023-05-16",9.64,9.79,9.23,9.62,1373600.0],["2023-05-17",9.59,10.13,9.44,10.11,1371000.0],["2023-05-18",10.04,10.24,9.585,9.88,1421200.0],["2023-05-19",9.81,9.99,9.57,9.7,888400.0],["2023-05-22",9.68,10.29,9.68,9.95,2178000.0],["2023-05-23",9.82,10.19,9.82,10.19,1262100.0],["2023-05-24",10.04,10.13,9.752,10.05,992300.0],["2023-05-25",10.05,10.13,9.86,9.92,910000.0],["2023-05-26",9.79,9.85,9.405,9.55,1900000.0],["2023-05-30",9.57,10.05,9.53,9.89,1177600.0],["2023-05-31",9.75,10.05,9.72,9.87,836100.0],["2023-06-01",9.77,9.968,9.636,9.75,651400.0],["2023-06-02",9.76,10.03,9.76,10.0,907500.0],["2023-06-05",10.0,10.18,9.9,9.94,978400.0],["2023-06-06",9.98,10.12,9.82,9.87,727100.0],["2023-06-07",9.8,10.01,9.76,9.77,670800.0],["2023-06-08",9.79,9.92,9.73,9.91,602200.0],["2023-06-09",9.91,10.46,9.87,10.36,2150200.0],["2023-06-12",10.52,11.25,10.41,10.94,3596600.0],["2023-06-13",10.91,11.07,10.13,10.17,2571100.0],["2023-06-14",10.19,10.25,9.65,9.95,2545800.0],["2023-06-15",9.83,10.08,9.7,10.03,2018100.0],["2023-06-16",9.98,10.09,9.28,9.36,3447800.0],["2023-06-20",9.41,9.563,9.1,9.33,1886600.0],["2023-06-21",9.2,9.27,8.88,9.06,1784600.0],["2023-06-22",9.06,9.27,8.87,9.19,664700.0],["2023-06-23",9.15,9.29,8.95,9.23,749400.0],["2023-06-26",9.22,9.33,8.96,9.03,951700.0],["2023-06-27",9.0,9.13,8.915,8.99,575900.0],["2023-06-28",9.03,9.21,8.88,9.21,573600.0],["2023-06-29",9.22,9.25,9.08,9.11,441100.0],["2023-06-30",9.21,9.23,8.915,8.92,592900.0],["2023-07-03",8.98,8.98,8.615,8.7,826100.0],["2023-07-05",8.71,8.92,8.58,8.66,1390300.0],["2023-07-06",8.63,8.63,8.2,8.53,1104800.0],["2023-07-07",8.53,8.74,8.42,8.44,879700.0],["2023-07-10",8.47,8.55,8.38,8.49,464000.0],["2023-07-11",8.49,8.61,8.43,8.49,570500.0],["2023-07-12",8.65,8.69,8.47,8.61,738600.0],["2023-07-13",8.62,8.88,8.55,8.78,659900.0],["2023-07-14",8.72,8.76,8.23,8.3,1202500.0],["2023-07-17",8.3,8.41,8.22,8.31,790300.0],["2023-07-18",8.35,8.35,8.14,8.23,894200.0],["2023-07-19",8.28,8.357,8.192,8.22,825400.0],["2023-07-20",8.18,8.33,8.11,8.2,860000.0],["2023-07-21",8.21,8.61,7.875,7.94,6843400.0],["2023-07-24",7.97,8.081,7.77,8.0,1225100.0],["2023-07-25",8.02,8.1,7.95,8.01,797000.0],["2023-07-26",8.01,8.23,7.9,8.23,726800.0],["2023-07-27",8.23,8.58,8.15,8.18,1073900.0],["2023-07-28",8.2,8.57,8.15,8.55,813300.0],["2023-07-31",8.59,8.639,8.45,8.62,717100.0],["2023-08-01",8.6,8.89,8.43,8.8,935500.0],["2023-08-02",8.69,8.69,8.2,8.25,807100.0],["2023-08-03",8.21,8.37,8.069,8.15,640200.0],["2023-08-04",8.13,8.28,8.05,8.14,515100.0],["2023-08-07",8.14,8.255,7.97,8.18,614800.0],["2023-08-08",8.1,8.23,7.97,8.19,606800.0],["2023-08-09",8.23,8.49,8.0,8.05,963800.0],["2023-08-10",8.06,8.28,8.02,8.16,580600.0],["2023-08-11",8.05,8.245,8.05,8.22,585600.0],["2023-08-14",8.22,8.27,7.95,8.24,2166000.0],["2023-08-15",7.8,7.885,7.04,7.085,4222000.0],["2023-08-16",7.12,7.24,6.832,7.095,1919300.0],["2023-08-17",7.17,7.35,7.05,7.24,1069300.0],["2023-08-18",7.22,7.32,7.01,7.02,964900.0],["2023-08-21",7.08,7.17,6.81,6.97,1256200.0],["2023-08-22",7.04,7.19,6.87,7.08,1570600.0],["2023-08-23",7.08,7.31,7.03,7.26,834400.0],["2023-08-24",7.29,7.33,7.1,7.12,687800.0],["2023-08-25",7.12,7.41,7.09,7.35,806000.0],["2023-08-28",7.35,7.755,7.34,7.74,789400.0],["2023-08-29",7.73,8.12,7.69,8.09,850400.0],["2023-08-30",8.07,8.385,7.96,8.23,1042700.0],["2023-08-31",8.22,8.59,8.2,8.37,783700.0],["2023-09-01",8.39,8.54,7.8,7.88,1111900.0],["2023-09-05",7.77,7.93,7.42,7.75,833300.0],["2023-09-06",7.75,7.75,7.29,7.35,1289500.0],["2023-09-07",7.4,7.4,7.09,7.16,560300.0],["2023-09-08",7.17,7.23,7.055,7.12,607300.0],["2023-09-11",7.15,7.169,6.9,6.91,909200.0],["2023-09-12",6.94,7.22,6.85,6.89,926400.0],["2023-09-13",6.87,7.03,6.82,7.01,585600.0],["2023-09-14",6.99,7.17,6.97,7.01,555100.0],["2023-09-15",6.95,6.95,6.62,6.79,1908900.0],["2023-09-18",6.56,6.68,5.85,5.93,5833700.0],["2023-09-19",5.89,5.9,5.3,5.65,5233600.0],["2023-09-20",5.6,5.715,5.27,5.52,3612700.0],["2023-09-21",5.57,5.57,5.11,5.23,3195300.0],["2023-09-22",5.28,5.355,4.86,4.86,3891400.0],["2023-09-25",4.95,4.96,4.51,4.7,3804300.0],["2023-09-26",4.72,4.97,4.6,4.77,2889500.0],["2023-09-27",4.88,5.39,4.769,5.13,2563000.0],["2023-09-28",5.15,5.5,5.12,5.38,1673300.0],["2023-09-29",5.4,5.42,5.04,5.1,1582500.0],["2023-10-02",5.08,5.32,4.94,4.98,1200200.0],["2023-10-03",4.98,5.09,4.88,5.05,793000.0],["2023-10-04",5.07,5.328,5.07,5.2,682700.0],["2023-10-05",5.22,5.251,5.05,5.13,1053500.0],["2023-10-06",5.0,5.09,5.0,5.05,1278500.0],["2023-10-09",5.02,5.1,5.01,5.1,607700.0],["2023-10-10",5.12,5.25,5.09,5.2,833600.0],["2023-10-11",5.2,5.24,5.152,5.19,679500.0],["2023-10-12",5.16,5.2,5.06,5.07,661900.0],["2023-10-13",5.05,5.06,4.96,5.04,783400.0],["2023-10-16",5.09,5.215,5.065,5.18,845600.0],["2023-10-17",5.14,5.4,5.11,5.36,807400.0],["2023-10-18",5.37,5.37,5.17,5.28,476200.0],["2023-10-19",5.3,5.49,5.27,5.29,722900.0],["2023-10-20",5.28,5.29,5.12,5.22,513800.0],["2023-10-23",5.15,5.31,5.07,5.15,595600.0],["2023-10-24",5.2,5.31,4.98,5.04,726100.0],["2023-10-25",5.0,5.07,4.92,5.0,941000.0],["2023-10-26",5.0,5.05,4.965,5.01,622100.0],["2023-10-27",4.99,5.03,4.8,4.83,906900.0],["2023-10-30",4.89,4.97,4.78,4.82,527100.0],["2023-10-31",4.8,4.85,4.45,4.49,1660000.0],["2023-11-01",4.53,4.68,4.48,4.61,601500.0],["2023-11-02",4.65,5.19,4.65,5.1,1154700.0],["2023-11-03",5.18,5.32,5.0,5.0,762500.0],["2023-11-06",5.05,5.09,4.77,4.78,663700.0],["2023-11-07",4.77,5.0,4.76,4.95,636800.0],["2023-11-08",5.0,5.0,4.79,4.85,533800.0],["2023-11-09",4.85,4.87,4.7,4.71,558200.0],["2023-11-10",4.76,4.76,4.554,4.69,744700.0],["2023-11-13",4.67,4.675,4.44,4.5,1556800.0],["2023-11-14",4.45,4.89,4.33,4.74,2153200.0],["2023-11-15",4.75,5.14,4.75,4.95,1580500.0],["2023-11-16",4.91,4.92,4.59,4.67,939400.0],["2023-11-17",4.67,5.115,4.67,5.06,1144400.0],["2023-11-20",5.01,5.21,4.93,5.1,1010900.0],["2023-11-21",5.1,5.11,4.78,5.01,944200.0],["2023-11-22",5.01,5.13,4.965,5.08,729400.0],["2023-11-24",5.07,5.273,5.05,5.14,576900.0],["2023-11-27",5.07,5.118,4.6,4.625,3043400.0],["2023-11-28",4.74,4.77,4.44,4.65,1549600.0],["2023-11-29",4.7,4.77,4.48,4.52,1408400.0],["2023-11-30",4.53,4.555,4.405,4.43,1346100.0],["2023-12-01",4.43,4.62,4.33,4.62,1416000.0],["2023-12-04",4.54,4.65,4.52,4.55,916600.0],["2023-12-05",4.55,4.56,4.45,4.49,740600.0],["2023-12-06",4.49,4.619,4.44,4.59,775600.0],["2023-12-07",4.58,4.66,4.35,4.55,1813600.0],["2023-12-08",4.61,4.75,4.53,4.69,1119600.0],["2023-12-11",4.68,4.73,4.44,4.51,1451800.0],["2023-12-12",4.55,4.565,4.4,4.48,956800.0],["2023-12-13",4.45,4.77,4.4,4.73,1714800.0],["2023-12-14",4.79,5.28,4.79,5.08,2856700.0],["2023-12-15",5.16,5.19,4.81,4.85,2547300.0],["2023-12-18",4.93,5.01,4.76,4.91,1180900.0],["2023-12-19",4.95,5.13,4.93,5.05,1218400.0],["2023-12-20",5.02,5.08,4.811,4.83,1507800.0],["2023-12-21",4.95,4.99,4.83,4.94,1171700.0],["2023-12-22",4.87,5.095,4.81,4.85,1265300.0],["2023-12-26",4.82,5.02,4.79,5.0,979200.0],["2023-12-27",4.95,5.01,4.65,4.65,2069400.0],["2023-12-28",4.73,4.8,4.55,4.65,1689000.0],["2023-12-29",4.6,4.65,4.44,4.49,2168800.0],["2024-01-02",4.5,4.5,4.31,4.34,1258500.0],["2024-01-03",4.34,4.38,4.15,4.31,1062000.0],["2024-01-04",4.34,4.39,4.26,4.34,942000.0],["2024-01-05",4.36,4.388,4.25,4.31,1032400.0],["2024-01-08",4.3,4.37,4.25,4.32,850400.0],["2024-01-09",4.3,4.33,4.1,4.13,1491800.0],["2024-01-10",4.18,4.18,3.91,4.03,1692200.0],["2024-01-11",3.99,4.03,3.69,3.71,2361800.0],["2024-01-12",3.71,3.77,3.33,3.39,3308900.0],["2024-01-16",3.51,4.0,3.48,3.92,3639900.0],["2024-01-17",3.91,3.91,3.525,3.61,2612900.0],["2024-01-18",3.66,3.7,3.37,3.47,1525100.0],["2024-01-19",3.51,3.64,3.39,3.59,1817100.0],["2024-01-22",4.02,4.97,3.8,4.89,23577500.0],["2024-01-23",5.98,7.02,5.13,6.5,89798800.0],["2024-01-24",6.37,6.44,5.33,5.68,30391100.0],["2024-01-25",5.93,5.99,5.25,5.415,10876600.0],["2024-01-26",5.48,6.376,5.36,6.04,18658400.0],["2024-01-29",6.09,6.69,6.05,6.49,10820400.0],["2024-01-30",6.38,6.4,5.82,6.09,6727500.0],["2024-01-31",6.02,7.15,5.945,6.85,11706400.0],["2024-02-01",7.17,7.6,6.43,6.92,12013300.0],["2024-02-02",6.82,7.32,6.66,6.91,6009000.0],["2024-02-05",6.81,7.335,6.55,7.1,8832200.0],["2024-02-06",7.14,7.98,6.98,7.73,10598500.0],["2024-02-07",7.7,8.21,7.255,8.06,9276800.0],["2024-02-08",8.0,8.36,7.8,7.97,7162300.0],["2024-02-09",8.0,8.15,7.63,7.89,4414200.0],["2024-02-12",7.89,8.14,7.25,7.42,5002400.0],["2024-02-13",7.11,7.27,6.752,6.9,3820700.0],["2024-02-14",7.11,7.18,6.91,7.13,2843300.0],["2024-02-15",7.45,8.02,7.3,7.61,4770000.0],["2024-02-16",7.49,7.96,7.325,7.52,5214100.0],["2024-02-20",7.5,7.5,6.93,7.05,3271800.0],["2024-02-21",7.03,7.32,6.92,7.2,2589300.0],["2024-02-22",7.16,7.29,7.01,7.19,2221000.0],["2024-02-23",7.12,7.16,6.68,6.7,2487600.0],["2024-02-26",6.97,6.99,6.73,6.83,1797100.0],["2024-02-27",6.82,7.12,6.795,6.82,1662700.0],["2024-02-28",6.76,6.77,6.215,6.37,2746000.0],["2024-02-29",6.42,6.72,6.35,6.53,2224900.0],["2024-03-01",6.64,6.73,6.49,6.61,1670100.0],["2024-03-04",6.7,7.3,6.56,7.21,5591100.0],["2024-03-05",7.25,7.4,6.69,7.04,3202300.0],["2024-03-06",7.02,7.09,6.4,6.73,2935700.0],["2024-03-07",6.69,6.9,6.62,6.75,1330500.0],["2024-03-08",6.76,7.18,6.66,6.74,1986700.0],["2024-03-11",6.69,6.75,6.55,6.68,1121300.0],["2024-03-12",7.01,8.15,6.76,7.9,11391800.0],["2024-03-13",7.83,9.2,7.65,8.48,15873300.0],["2024-03-14",8.64,8.78,7.5,7.73,5947700.0],["2024-03-15",7.75,8.15,7.565,7.72,3598500.0],["2024-03-18",7.74,7.87,7.42,7.625,2143300.0],["2024-03-19",7.65,7.65,7.31,7.63,1740700.0],["2024-03-20",7.6,8.07,7.56,7.95,3377800.0],["2024-03-21",7.95,8.03,7.56,7.72,1954500.0],["2024-03-22",7.654,7.87,7.165,7.29,2582200.0],["2024-03-25",7.4,7.55,7.18,7.46,2560400.0],["2024-03-26",7.6,9.09,7.52,8.61,12510000.0],["2024-03-27",8.68,8.94,8.17,8.5,5454500.0],["2024-03-28",8.0,8.55,7.69,8.08,4675700.0],["2024-04-01",7.97,7.98,6.9,7.24,7322500.0],["2024-04-02",7.14,7.43,7.0,7.32,2854100.0],["2024-04-03",7.2,7.28,6.635,6.68,3989700.0],["2024-04-04",6.79,6.89,6.65,6.67,1734100.0],["2024-04-05",6.65,6.65,6.3,6.43,2686000.0],["2024-04-08",6.47,6.59,6.2,6.53,1541700.0],["2024-04-09",6.55,6.8,6.508,6.76,1558800.0],["2024-04-10",6.53,6.985,6.5,6.9,1583600.0],["2024-04-11",6.9,6.92,6.633,6.72,893800.0],["2024-04-12",6.62,6.71,6.31,6.36,1317200.0],["2024-04-15",6.33,6.39,6.016,6.1,1601900.0],["2024-04-16",6.01,6.38,5.96,6.05,1335300.0],["2024-04-17",6.05,6.36,6.04,6.17,1338600.0],["2024-04-18",6.24,6.42,6.055,6.29,1050700.0],["2024-04-19",6.28,6.32,5.98,6.23,1167500.0],["2024-04-22",6.25,6.32,6.12,6.23,759100.0],["2024-04-23",6.2,6.46,6.12,6.43,973500.0],["2024-04-24",6.48,6.65,6.42,6.54,717200.0],["2024-04-25",6.47,6.59,6.38,6.54,575300.0],["2024-04-26",6.62,6.82,6.51,6.53,779800.0],["2024-04-29",6.57,6.965,6.52,6.93,1355300.0],["2024-04-30",6.87,7.07,6.72,7.06,1177900.0],["2024-05-01",7.02,7.05,6.515,6.7,1577100.0],["2024-05-02",6.85,6.88,6.63,6.78,784100.0],["2024-05-03",6.92,6.99,6.79,6.98,630700.0],["2024-05-06",6.83,6.99,6.77,6.88,800200.0],["2024-05-07",6.88,7.068,6.81,6.85,1013500.0],["2024-05-08",6.8,6.82,6.66,6.73,709100.0],["2024-05-09",6.64,6.98,6.64,6.89,823000.0],["2024-05-10",6.93,6.965,6.72,6.77,917600.0],["2024-05-13",6.79,7.1,6.783,6.98,1363100.0],["2024-05-14",6.94,7.4,6.94,7.15,3357600.0],["2024-05-15",6.94,7.25,6.56,7.15,3120800.0],["2024-05-16",7.11,7.295,7.07,7.25,1341500.0],["2024-05-17",7.23,7.39,7.135,7.38,1142600.0],["2024-05-20",7.29,7.67,7.27,7.41,1364300.0],["2024-05-21",7.36,7.5,7.27,7.31,852000.0],["2024-05-22",7.34,7.47,7.01,7.01,893500.0],["2024-05-23",7.0,7.075,6.903,7.0,913600.0],["2024-05-24",7.09,7.18,6.98,7.04,612000.0],["2024-05-28",7.0,7.015,6.62,6.71,1297100.0],["2024-05-29",6.58,6.645,6.52,6.56,739400.0],["2024-05-30",6.62,6.65,6.45,6.49,913000.0],["2024-05-31",6.54,6.57,6.275,6.3,2219400.0],["2024-06-03",6.38,6.39,6.0,6.1,2025700.0],["2024-06-04",6.09,6.1,5.93,6.03,1446900.0],["2024-06-05",6.05,6.235,5.9,6.15,1369400.0],["2024-06-06",6.07,6.175,5.965,6.13,823500.0],["2024-06-07",6.0,6.199,5.98,6.06,639700.0],["2024-06-10",6.04,6.04,5.795,5.81,1135300.0],["2024-06-11",5.75,5.78,5.52,5.69,1302100.0],["2024-06-12",5.76,5.955,5.76,5.81,941100.0],["2024-06-13",5.82,5.82,5.65,5.76,586600.0],["2024-06-14",5.7,5.77,5.59,5.62,850900.0],["2024-06-17",5.59,5.75,5.5,5.68,1179800.0],["2024-06-18",5.67,5.7,5.52,5.57,954600.0],["2024-06-20",5.5,5.54,5.31,5.33,1847500.0],["2024-06-21",5.33,5.36,5.16,5.22,2048000.0],["2024-06-24",5.22,5.52,5.22,5.44,1210700.0],["2024-06-25",5.42,5.53,5.37,5.5,1008900.0],["2024-06-26",5.42,5.6,5.4,5.58,769200.0],["2024-06-27",5.67,5.855,5.54,5.73,2292800.0],["2024-06-28",5.83,5.83,5.535,5.55,1345800.0],["2024-07-01",5.55,5.765,5.52,5.76,736400.0],["2024-07-02",5.75,5.76,5.46,5.68,759300.0],["2024-07-03",5.68,5.85,5.62,5.75,489900.0],["2024-07-05",5.68,5.715,5.51,5.58,657500.0],["2024-07-08",5.57,5.76,5.48,5.71,640600.0],["2024-07-09",5.68,5.73,5.61,5.62,467000.0],["2024-07-10",5.74,5.74,5.6,5.63,678900.0],["2024-07-11",5.7,5.75,5.515,5.56,696100.0],["2024-07-12",5.62,5.94,5.61,5.94,1450100.0],["2024-07-15",6.71,7.6,6.06,7.17,17628500.0],["2024-07-16",7.08,7.21,6.62,7.11,3720300.0],["2024-07-17",6.89,7.11,6.7,6.965,2003200.0],["2024-07-18",6.95,7.58,6.58,6.72,3552100.0],["2024-07-19",6.67,6.7,6.36,6.49,1526500.0],["2024-07-22",6.52,6.95,6.48,6.95,1445400.0],["2024-07-23",6.91,6.97,6.685,6.865,980000.0],["2024-07-24",6.74,6.79,6.161,6.36,1746200.0],["2024-07-25",6.32,6.64,6.32,6.58,867600.0],["2024-07-26",6.64,6.79,6.52,6.75,898600.0],["2024-07-29",6.73,6.77,6.24,6.37,1070000.0],["2024-07-30",6.36,6.4,6.13,6.2,743600.0],["2024-07-31",6.23,6.38,6.12,6.32,912500.0],["2024-08-01",6.39,6.39,6.01,6.15,821200.0],["2024-08-02",5.95,6.14,5.84,6.02,1115900.0],["2024-08-05",5.51,5.995,5.48,5.91,1412300.0],["2024-08-06",5.94,5.945,5.67,5.83,1037800.0],["2024-08-07",5.89,5.975,5.54,5.54,903000.0],["2024-08-08",5.59,5.85,5.54,5.81,765100.0],["2024-08-09",5.95,5.95,5.705,5.85,774600.0],["2024-08-12",5.86,5.945,5.56,5.75,2285300.0],["2024-08-13",6.0,6.155,5.59,6.06,2092200.0],["2024-08-14",6.12,6.21,5.835,6.05,1487500.0],["2024-08-15",6.1,6.37,6.1,6.29,1031500.0],["2024-08-16",6.38,6.45,6.251,6.3,752700.0],["2024-08-19",6.26,6.46,6.25,6.41,658300.0],["2024-08-20",6.4,6.47,6.13,6.17,635200.0],["2024-08-21",6.16,6.355,6.12,6.29,614300.0],["2024-08-22",6.28,6.28,6.11,6.12,429400.0],["2024-08-23",6.12,6.35,5.92,5.93,1397700.0],["2024-08-26",5.96,6.04,5.919,5.99,585900.0],["2024-08-27",5.92,6.03,5.884,5.97,416600.0],["2024-08-28",5.95,5.995,5.82,5.84,491300.0],["2024-08-29",5.88,5.93,5.565,5.58,1178100.0],["2024-08-30",5.625,5.81,5.55,5.75,864800.0],["2024-09-03",5.65,5.724,5.46,5.49,797500.0],["2024-09-04",5.46,5.68,5.43,5.55,587600.0],["2024-09-05",5.55,5.67,5.535,5.59,459300.0],["2024-09-06",5.63,5.63,5.07,5.08,1272800.0],["2024-09-09",5.08,5.19,5.06,5.12,706900.0],["2024-09-10",5.15,5.455,5.15,5.41,983400.0],["2024-09-11",5.3,5.34,4.92,5.19,1371900.0],["2024-09-12",5.2,5.525,5.185,5.46,695500.0],["2024-09-13",5.5,5.765,5.49,5.71,1053100.0],["2024-09-16",5.63,5.68,5.53,5.65,606500.0],["2024-09-17",5.61,5.799,5.55,5.55,622100.0],["2024-09-18",5.61,5.645,5.24,5.27,1221100.0],["2024-09-19",5.39,5.46,5.3,5.39,503600.0],["2024-09-20",5.37,5.39,5.21,5.21,926100.0],["2024-09-23",5.2,5.2,5.03,5.05,949700.0],["2024-09-24",5.06,5.195,5.05,5.18,628300.0],["2024-09-25",5.2,5.335,5.18,5.26,554300.0],["2024-09-26",5.3,5.42,5.25,5.26,633900.0],["2024-09-27",5.31,5.46,5.31,5.38,794200.0],["2024-09-30",5.35,5.53,5.33,5.36,613500.0],["2024-10-01",5.4,5.4,5.18,5.22,755600.0],["2024-10-02",5.2,5.24,5.14,5.18,476500.0],["2024-10-03",5.17,5.255,5.09,5.23,741100.0],["2024-10-04",5.29,5.49,5.2,5.43,803200.0],["2024-10-07",5.43,5.47,5.27,5.37,550600.0],["2024-10-08",5.35,5.48,5.215,5.36,916500.0],["2024-10-09",5.41,5.41,5.205,5.24,741500.0],["2024-10-10",5.23,5.4,5.21,5.29,728000.0],["2024-10-11",5.33,5.51,5.32,5.39,817100.0],["2024-10-14",5.41,5.56,5.325,5.47,1789600.0],["2024-10-15",5.7,6.56,5.6,5.96,7437900.0],["2024-10-16",6.05,6.09,5.744,5.88,1795100.0],["2024-10-17",5.84,5.86,5.64,5.68,1149500.0],["2024-10-18",5.7,6.03,5.644,5.71,1251600.0],["2024-10-21",5.65,5.69,5.48,5.61,1199400.0],["2024-10-22",5.61,6.27,5.58,5.85,3731400.0],["2024-10-23",6.2,6.376,5.53,5.6,5723800.0],["2024-10-24",5.6,5.69,5.335,5.5,2942200.0],["2024-10-25",5.51,5.855,5.48,5.68,2172300.0],["2024-10-28",5.9,6.58,5.86,6.48,6149900.0],["2024-10-29",6.66,6.84,5.93,6.45,6066000.0],["2024-10-30",6.29,6.39,5.9,5.91,2932400.0],["2024-10-31",5.9,5.98,5.7,5.84,1570700.0],["2024-11-01",5.88,5.96,5.77,5.8,1210600.0],["2024-11-04",5.7,5.8,5.59,5.77,1734700.0],["2024-11-05",5.96,6.02,5.77,5.95,2952200.0],["2024-11-06",6.43,6.47,5.64,5.81,5390400.0],["2024-11-07",5.72,5.86,5.64,5.73,3016700.0],["2024-11-08",5.7,6.19,5.635,6.11,3389400.0],["2024-11-11",6.2,7.29,6.145,7.21,6971400.0],["2024-11-12",7.07,7.18,6.79,6.83,4867200.0],["2024-11-13",6.05,6.18,5.65,6.15,6116700.0],["2024-11-14",6.12,6.35,5.82,5.91,3289500.0],["2024-11-15",5.87,5.89,5.551,5.61,2820300.0],["2024-11-18",5.66,5.66,5.25,5.54,3356100.0],["2024-11-19",5.42,6.0,5.34,5.68,7041600.0],["2024-11-20",5.98,6.48,5.77,6.03,6257600.0],["2024-11-21",6.09,6.66,5.91,6.42,5771700.0],["2024-11-22",6.42,6.63,6.29,6.49,2319900.0],["2024-11-25",6.6,7.6,6.6,7.31,8050700.0],["2024-11-26",7.3,7.783,6.94,7.04,5989000.0],["2024-11-27",7.12,7.22,6.86,7.13,2354500.0],["2024-11-29",7.22,7.365,7.051,7.1,1494700.0],["2024-12-02",7.08,7.25,6.78,6.88,2650800.0],["2024-12-03",6.78,7.15,6.71,7.11,2597800.0],["2024-12-04",7.1,7.48,6.98,7.34,2795000.0],["2024-12-05",7.41,7.43,6.86,6.975,3441400.0],["2024-12-06",7.18,8.85,7.11,8.41,12702700.0],["2024-12-09",8.38,8.79,8.04,8.13,4203700.0],["2024-12-10",8.06,8.465,7.94,8.15,3183500.0],["2024-12-11",8.19,8.21,7.65,8.135,3298100.0],["2024-12-12",8.13,8.39,7.91,8.17,2086300.0],["2024-12-13",8.13,8.425,8.02,8.3,2446300.0],["2024-12-16",8.14,8.92,7.805,8.64,4685800.0],["2024-12-17",8.61,8.64,8.0,8.09,3234300.0],["2024-12-18",8.09,8.14,7.29,7.42,3101100.0],["2024-12-19",7.52,7.65,7.19,7.27,2701800.0],["2024-12-20",7.19,7.375,6.94,7.19,9655900.0],["2024-12-23",10.0,14.628,9.66,13.03,86393700.0],["2024-12-24",12.73,15.27,12.53,12.68,28100700.0],["2024-12-26",12.6,17.38,12.58,16.27,42734500.0],["2024-12-27",17.2,17.4,14.67,15.23,16199000.0],["2024-12-30",15.0,15.1,13.33,13.84,7568500.0],["2024-12-31",13.96,14.225,12.86,13.01,5460700.0],["2025-01-02",13.03,13.29,11.99,12.4,6243300.0],["2025-01-03",12.34,13.51,12.18,13.43,6342400.0],["2025-01-06",13.64,14.22,13.27,13.77,5012200.0],["2025-01-07",13.78,14.27,13.1,13.28,3908400.0],["2025-01-08",12.925,13.0,11.45,11.65,4959000.0],["2025-01-10",11.39,11.64,10.86,10.96,4114300.0],["2025-01-13",11.315,11.645,10.65,10.92,4576200.0],["2025-01-14",10.97,11.05,10.06,10.21,4275900.0],["2025-01-15",10.89,11.26,10.59,10.88,3607100.0],["2025-01-16",11.01,12.6,10.801,12.25,7565600.0],["2025-01-17",12.45,13.07,12.12,12.9,6147400.0],["2025-01-21",13.0,13.18,11.62,12.85,6582300.0],["2025-01-22",12.92,13.12,12.21,12.61,3256800.0],["2025-01-23",12.5,13.67,12.11,12.98,6577000.0],["2025-01-24",13.17,14.19,13.005,13.61,5500000.0],["2025-01-27",12.62,13.254,11.725,12.35,5207800.0],["2025-01-28",12.68,12.73,12.09,12.6,2649900.0],["2025-01-29",12.71,12.94,12.11,12.2,1998200.0],["2025-01-30",12.35,12.68,12.01,12.12,2025700.0],["2025-01-31",12.17,13.13,12.07,12.38,3481600.0],["2025-02-03",11.6,12.42,11.52,12.21,2396100.0],["2025-02-04",12.43,13.3,12.36,12.81,3089100.0],["2025-02-05",12.75,13.43,12.675,13.13,2739100.0],["2025-02-06",13.19,13.6,12.83,13.08,2873900.0],["2025-02-07",13.17,13.82,12.74,12.75,2439100.0],["2025-02-10",12.98,13.43,11.91,12.25,7799900.0],["2025-02-11",12.055,12.09,11.1,11.17,3351200.0],["2025-02-12",10.93,11.32,10.52,10.79,5195800.0],["2025-02-13",10.94,11.36,10.59,11.3,2723000.0],["2025-02-14",11.65,11.96,11.46,11.52,2622900.0],["2025-02-18",12.03,12.15,11.43,11.58,2806100.0],["2025-02-19",11.55,11.7,11.2,11.38,2615600.0],["2025-02-20",11.12,11.25,10.59,11.12,2485700.0],["2025-02-21",11.23,11.31,10.46,10.5,2713100.0],["2025-02-24",10.325,10.4,9.52,9.8,3595300.0],["2025-02-25",9.62,9.79,9.21,9.41,3359300.0],["2025-02-26",9.53,9.75,9.21,9.29,2001500.0],["2025-02-27",9.56,9.68,9.055,9.18,2475400.0],["2025-02-28",9.0,9.62,8.82,9.32,2875200.0],["2025-03-03",9.47,9.741,8.44,8.51,2376400.0],["2025-03-04",8.18,8.55,7.88,8.18,4328000.0],["2025-03-05",8.26,8.87,8.03,8.86,1956200.0],["2025-03-06",8.51,8.93,8.33,8.48,1960200.0],["2025-03-07",8.32,8.72,8.0,8.38,2493700.0],["2025-03-10",8.08,8.32,7.745,7.98,2977100.0],["2025-03-11",7.98,8.17,7.62,7.79,2314200.0],["2025-03-12",8.09,8.34,7.835,8.21,2292300.0],["2025-03-13",8.229,8.23,7.55,7.57,2405200.0],["2025-03-14",7.74,8.04,7.72,8.03,2077700.0],["2025-03-17",8.0,8.32,7.854,8.11,1780800.0],["2025-03-18",7.94,8.052,7.68,7.69,1588100.0],["2025-03-19",7.78,8.036,7.735,7.85,2126400.0],["2025-03-20",7.72,7.96,7.63,7.74,1809300.0],["2025-03-21",7.56,7.795,7.42,7.74,4812700.0],["2025-03-24",8.06,8.18,7.87,8.01,3420000.0],["2025-03-25",7.85,8.47,7.65,8.03,4832500.0],["2025-03-26",7.89,8.28,7.68,7.83,2555000.0],["2025-03-27",7.79,8.07,7.625,7.7,2000400.0],["2025-03-28",7.58,7.64,7.14,7.24,2387500.0],["2025-03-31",6.945,7.21,6.65,7.07,2660200.0],["2025-04-01",7.05,7.715,7.02,7.7,3543000.0],["2025-04-02",7.44,8.18,7.4,8.06,2883200.0],["2025-04-03",7.43,7.885,7.42,7.69,2002900.0],["2025-04-04",7.3,7.665,6.65,7.56,2651700.0],["2025-04-07",7.02,8.06,6.96,7.62,2832800.0],["2025-04-08",7.82,7.98,6.79,6.94,2390500.0],["2025-04-09",6.92,8.16,6.916,8.155,2947900.0],["2025-04-10",7.9,7.93,7.4,7.54,2059100.0],["2025-04-11",7.53,7.67,7.34,7.58,1185100.0],["2025-04-14",7.93,7.93,7.16,7.41,1922000.0],["2025-04-15",7.29,7.49,7.1,7.18,2014500.0],["2025-04-16",7.0,7.2,6.86,7.08,1275200.0],["2025-04-17",7.18,7.23,6.99,7.165,1273100.0],["2025-04-21",7.05,7.158,6.96,7.14,1155400.0],["2025-04-22",7.2,7.6,7.14,7.56,1969600.0],["2025-04-23",7.94,8.137,7.81,7.93,1663600.0],["2025-04-24",7.97,8.26,7.85,8.24,1555200.0],["2025-04-25",8.2,8.355,8.07,8.08,1421300.0],["2025-04-28",8.1,8.21,7.88,8.11,1195900.0],["2025-04-29",8.03,8.15,7.81,7.87,1191200.0],["2025-04-30",7.582,7.79,7.435,7.72,1491800.0],["2025-05-01",7.88,8.05,7.76,7.78,1439600.0],["2025-05-02",7.94,8.17,7.9,8.06,1325700.0],["2025-05-05",7.91,7.995,7.76,7.78,1045000.0],["2025-05-06",7.63,7.735,7.56,7.62,1029500.0],["2025-05-07",7.661,7.87,7.475,7.6,1456800.0],["2025-05-08",7.81,7.95,7.56,7.78,1786400.0],["2025-05-09",7.97,10.29,7.88,9.3,10415800.0],["2025-05-12",10.03,10.23,9.64,9.96,4328700.0],["2025-05-13",10.06,10.83,9.93,10.56,4652900.0],["2025-05-14",10.64,10.83,10.25,10.35,2307900.0],["2025-05-15",10.13,10.4,9.88,10.32,2224600.0],["2025-05-16",10.35,10.77,10.29,10.47,2271400.0],["2025-05-19",10.11,10.28,9.925,9.99,2288100.0],["2025-05-20",10.06,10.06,9.609,9.67,1665700.0],["2025-05-21",9.48,9.65,9.08,9.15,2809200.0],["2025-05-22",9.17,9.43,9.102,9.24,1862800.0],["2025-05-23",8.97,9.19,8.91,9.16,1612100.0],["2025-05-27",9.62,9.85,9.28,9.52,2067200.0],["2025-05-28",9.49,9.55,9.305,9.4,1598200.0],["2025-05-29",9.52,9.54,9.06,9.08,1239500.0],["2025-05-30",9.0,9.145,8.85,9.01,1456700.0],["2025-06-02",8.95,9.003,8.61,8.77,1562400.0],["2025-06-03",8.805,8.97,8.705,8.82,1612300.0],["2025-06-04",8.83,9.02,8.675,8.85,1556200.0],["2025-06-05",8.85,9.117,8.65,8.87,1928400.0],["2025-06-06",9.03,9.25,8.81,9.21,1732900.0],["2025-06-09",9.4,9.52,8.93,9.36,1872500.0],["2025-06-10",9.985,10.36,9.13,9.15,5316100.0],["2025-06-11",9.18,9.2,8.86,9.01,2416300.0],["2025-06-12",8.85,8.91,8.66,8.8,1803600.0],["2025-06-13",8.46,8.906,8.3,8.65,2219800.0],["2025-06-16",8.7,9.3,8.616,9.09,2796300.0],["2025-06-17",8.91,9.19,8.81,8.95,2729700.0],["2025-06-18",8.85,9.04,8.674,8.85,2181600.0],["2025-06-20",8.91,8.98,8.505,8.54,3604000.0],["2025-06-23",8.37,8.645,8.125,8.26,2552700.0],["2025-06-24",8.46,8.685,8.355,8.66,2480000.0],["2025-06-25",8.86,8.87,8.475,8.56,2182000.0],["2025-06-26",8.62,9.35,8.553,9.33,2850400.0],["2025-06-27",9.4,9.47,8.905,9.19,14492700.0],["2025-06-30",9.23,9.54,8.94,8.98,3024200.0],["2025-07-01",8.91,9.4,8.77,9.16,3371500.0],["2025-07-02",9.1,9.81,9.05,9.65,4031100.0],["2025-07-03",9.76,9.77,9.26,9.38,2184200.0],["2025-07-07",9.275,9.3,8.922,8.98,2290700.0],["2025-07-08",8.99,9.215,8.945,8.98,1899800.0],["2025-07-09",9.01,9.16,8.83,9.14,2936300.0],["2025-07-10",9.15,9.6,9.1,9.3,2688900.0],["2025-07-11",9.2,9.41,8.94,8.95,2496400.0],["2025-07-14",8.9,9.078,8.845,8.86,1763200.0],["2025-07-15",8.97,9.14,8.76,8.79,1781700.0],["2025-07-16",8.85,8.945,8.61,8.93,1937400.0],["2025-07-17",9.0,9.61,8.96,9.58,4427400.0],["2025-07-18",9.67,9.93,9.465,9.73,3165100.0],["2025-07-21",10.11,10.99,9.86,9.89,6697900.0],["2025-07-22",9.91,9.91,9.37,9.58,4006300.0],["2025-07-23",9.68,10.06,9.46,10.02,4016800.0],["2025-07-24",9.98,10.15,9.575,9.72,2144200.0],["2025-07-25",9.75,9.79,9.44,9.47,1828600.0],["2025-07-28",9.58,9.685,9.06,9.08,2265900.0],["2025-07-29",9.01,9.13,8.62,8.63,2791800.0],["2025-07-30",8.68,8.75,8.35,8.41,2033300.0],["2025-07-31",8.42,8.65,8.365,8.44,2249500.0],["2025-08-01",8.13,8.325,8.01,8.06,2316000.0],["2025-08-04",8.17,8.56,8.11,8.38,2430800.0],["2025-08-05",8.38,8.63,8.24,8.37,2045100.0],["2025-08-06",8.37,8.4,8.1,8.21,2052200.0],["2025-08-07",8.27,8.37,7.94,8.05,2527200.0],["2025-08-08",8.07,8.18,7.79,7.88,3563600.0],["2025-08-11",8.98,9.4,8.105,8.12,9125100.0],["2025-08-12",8.15,8.18,7.84,7.92,4825500.0],["2025-08-13",8.01,8.51,7.99,8.43,3641300.0],["2025-08-14",8.18,8.25,7.965,8.06,2619700.0],["2025-08-15",8.08,8.105,7.875,7.9,2263400.0],["2025-08-18",7.89,7.948,7.72,7.89,2405400.0],["2025-08-19",7.83,7.96,7.61,7.75,2659800.0],["2025-08-20",7.767,7.767,7.37,7.6,2349000.0],["2025-08-21",7.54,7.595,7.485,7.57,1189900.0],["2025-08-22",7.58,7.88,7.53,7.72,1559700.0],["2025-08-25",7.67,7.846,7.55,7.56,1782600.0],["2025-08-26",7.56,7.79,7.558,7.71,1461900.0],["2025-08-27",7.74,7.88,7.485,7.55,2339300.0],["2025-08-28",7.61,7.665,7.42,7.42,1643600.0],["2025-08-29",7.4,7.495,7.28,7.29,1928500.0],["2025-09-02",7.04,7.368,6.98,7.35,2290200.0],["2025-09-03",7.35,7.366,7.1,7.22,2047000.0],["2025-09-04",7.22,7.245,7.115,7.13,1523700.0],["2025-09-05",7.14,7.24,6.98,7.11,1819200.0],["2025-09-08",7.14,7.31,7.05,7.31,1768700.0],["2025-09-09",7.38,7.568,7.25,7.51,2241000.0],["2025-09-10",7.48,7.494,7.19,7.2,1862600.0],["2025-09-11",7.18,7.409,7.13,7.33,1624300.0],["2025-09-12",7.29,7.36,7.18,7.31,1573600.0],["2025-09-15",7.28,7.75,7.28,7.65,5196300.0],["2025-09-16",7.65,7.69,7.43,7.45,2229900.0],["2025-09-17",7.47,7.775,7.36,7.52,2622400.0],["2025-09-18",7.63,7.888,7.63,7.75,2632600.0],["2025-09-19",7.76,7.86,7.675,7.69,6135300.0],["2025-09-22",7.62,7.63,7.385,7.47,2235000.0],["2025-09-23",7.47,7.76,7.435,7.53,2725700.0],["2025-09-24",7.57,7.635,7.39,7.53,2437900.0],["2025-09-25",7.36,7.38,7.13,7.19,2635100.0],["2025-09-26",7.12,7.295,6.885,7.14,4102000.0],["2025-09-29",7.13,7.37,7.1,7.3,2159400.0],["2025-09-30",7.34,7.45,7.02,7.24,2476000.0],["2025-10-01",7.17,7.26,7.055,7.15,2435600.0],["2025-10-02",7.26,7.42,7.19,7.39,7449300.0],["2025-10-03",8.22,8.95,8.05,8.56,21349300.0],["2025-10-06",8.65,8.73,8.21,8.49,6516600.0],["2025-10-07",8.5,8.61,7.84,7.87,4897200.0],["2025-10-08",7.93,8.27,7.93,8.18,3528200.0],["2025-10-09",8.2,8.2,7.73,7.93,3413200.0],["2025-10-10",8.0,8.13,7.445,7.46,3975300.0],["2025-10-13",7.65,7.885,7.53,7.84,2990600.0],["2025-10-14",7.66,8.24,7.535,8.02,2948200.0],["2025-10-15",8.17,8.285,7.9,8.0,2988400.0],["2025-10-16",7.99,8.18,7.48,7.5,3202100.0],["2025-10-17",7.35,7.47,7.095,7.11,3093700.0],["2025-10-20",7.23,7.465,7.225,7.33,1934500.0],["2025-10-21",7.29,7.49,7.23,7.3,1969100.0],["2025-10-22",7.2,7.22,6.804,6.94,3650700.0],["2025-10-23",6.95,7.15,6.895,7.1,1746300.0],["2025-10-24",7.27,7.345,7.115,7.14,2184200.0],["2025-10-27",7.25,7.355,7.15,7.16,1788400.0],["2025-10-28",7.12,7.195,6.96,7.05,2834600.0],["2025-10-29",7.04,7.11,6.74,6.81,3575000.0],["2025-10-30",6.71,6.88,6.62,6.72,1906500.0],["2025-10-31",6.71,6.93,6.68,6.86,2455500.0],["2025-11-03",6.8,6.81,6.2,6.22,4298000.0],["2025-11-04",5.97,6.15,5.89,6.06,2817400.0],["2025-11-05",6.09,6.27,6.04,6.18,1978700.0],["2025-11-06",6.19,6.195,5.87,5.89,2484000.0],["2025-11-07",5.79,5.92,5.609,5.89,2975900.0],["2025-11-10",6.56,6.84,6.2,6.56,12100100.0],["2025-11-11",6.57,6.57,6.1,6.14,5391800.0],["2025-11-12",6.15,6.19,5.91,6.08,4288200.0],["2025-11-13",6.0,6.035,5.65,5.67,3987500.0],["2025-11-14",5.51,5.71,5.46,5.64,2941500.0],["2025-11-17",5.63,5.63,5.105,5.25,4180500.0],["2025-11-18",5.18,5.715,5.17,5.57,4727100.0],["2025-11-19",5.6,5.76,5.41,5.44,3406700.0],["2025-11-20",5.6,5.73,5.31,5.32,3940800.0],["2025-11-21",5.36,5.735,5.36,5.69,4786300.0],["2025-11-24",6.0,6.57,5.915,6.51,7188900.0],["2025-11-25",6.51,6.77,6.495,6.77,4442500.0],["2025-11-26",6.75,6.945,6.73,6.76,3535100.0],["2025-11-28",6.8,6.9,6.715,6.77,1666200.0],["2025-12-01",6.48,6.79,6.425,6.73,2839900.0],["2025-12-02",6.76,7.145,6.725,7.1,3106400.0],["2025-12-03",7.145,7.655,7.069,7.62,3204300.0],["2025-12-04",7.66,7.89,7.6,7.72,3454400.0],["2025-12-05",7.66,7.74,7.09,7.12,2588800.0],["2025-12-08",7.12,7.259,6.97,7.2,2238700.0],["2025-12-09",7.1,7.325,7.095,7.23,2102000.0],["2025-12-10",7.16,7.625,6.97,7.24,3940900.0],["2025-12-11",7.15,7.42,7.14,7.26,2107600.0],["2025-12-12",7.25,7.39,6.945,7.01,2420700.0],["2025-12-15",6.98,7.0,6.3,6.395,2938000.0],["2025-12-16",6.32,6.7,6.315,6.68,2004600.0],["2025-12-17",6.7,6.83,6.41,6.44,2288000.0],["2025-12-18",6.6,6.83,6.6,6.74,2215200.0],["2025-12-19",6.84,6.99,6.77,6.9,3466600.0],["2025-12-22",6.98,7.175,6.9,7.08,1770200.0],["2025-12-23",7.01,7.165,6.76,6.94,1870600.0],["2025-12-24",6.92,6.965,6.78,6.95,763800.0],["2025-12-26",6.93,6.93,6.6,6.67,1682100.0],["2025-12-29",6.57,6.675,6.49,6.57,1597600.0],["2025-12-30",6.56,6.66,6.52,6.56,1452200.0],["2025-12-31",6.54,6.615,6.26,6.32,2900100.0],["2026-01-02",6.385,6.45,6.255,6.37,1643100.0],["2026-01-05",6.37,6.59,6.19,6.41,2881800.0],["2026-01-06",6.355,6.74,6.29,6.72,2450500.0],["2026-01-07",6.87,7.04,6.56,6.61,2480800.0],["2026-01-08",6.53,6.73,6.5,6.63,1502000.0],["2026-01-09",6.68,6.96,6.61,6.76,1673100.0],["2026-01-12",6.76,6.76,6.42,6.44,2184800.0],["2026-01-13",6.47,6.5,6.16,6.35,1839300.0],["2026-01-14",6.35,6.355,6.21,6.28,1473200.0],["2026-01-15",6.27,6.27,6.02,6.04,1747800.0],["2026-01-16",6.06,6.17,6.0,6.04,1576300.0],["2026-01-20",5.9,6.035,5.74,5.75,2058700.0],["2026-01-21",5.77,6.285,5.76,6.19,2341500.0],["2026-01-22",6.22,6.5,6.22,6.31,1638400.0],["2026-01-23",6.27,6.37,6.145,6.16,1211200.0],["2026-01-26",6.09,6.135,5.94,5.96,1486500.0],["2026-01-27",5.97,6.025,5.895,5.99,1199100.0],["2026-01-28",6.1,6.195,5.898,5.96,1862100.0],["2026-01-29",5.93,6.02,5.72,6.0,2192400.0],["2026-01-30",5.89,5.96,5.54,5.69,2513500.0],["2026-02-02",5.66,5.72,5.51,5.52,2396400.0],["2026-02-03",5.52,5.69,5.45,5.67,2350900.0],["2026-02-04",5.7,5.825,5.53,5.72,2066100.0],["2026-02-05",5.59,5.64,5.295,5.35,2990400.0],["2026-02-06",5.5,5.84,5.43,5.78,2074900.0],["2026-02-09",6.0,6.355,5.92,6.25,3195300.0],["2026-02-10",6.22,6.425,6.19,6.33,1868800.0],["2026-02-11",6.38,6.425,6.06,6.15,1827400.0],["2026-02-12",6.16,6.23,5.775,6.02,2239000.0],["2026-02-13",6.02,6.15,5.835,5.96,1457200.0],["2026-02-17",5.9,5.95,5.65,5.77,1623400.0],["2026-02-18",5.75,6.075,5.673,5.88,1737700.0],["2026-02-19",5.76,5.835,5.67,5.8,1724700.0],["2026-02-20",5.73,5.965,5.7,5.88,1411500.0],["2026-02-23",5.82,5.825,5.5,5.53,2238100.0],["2026-02-24",5.53,5.785,5.43,5.72,2212100.0],["2026-02-25",5.74,5.845,5.659,5.76,1042100.0],["2026-02-26",5.76,5.77,5.5,5.68,1625700.0],["2026-02-27",5.5,5.645,5.35,5.41,1933400.0],["2026-03-02",5.2,5.58,5.18,5.5,2461400.0],["2026-03-03",5.312,5.61,5.312,5.4,1890300.0],["2026-03-04",5.49,5.64,5.428,5.55,1960000.0],["2026-03-05",5.48,5.675,5.46,5.61,2370200.0],["2026-03-06",5.29,5.377,4.67,4.91,6984100.0],["2026-03-09",4.8,5.32,4.73,5.31,3388800.0],["2026-03-10",5.29,5.42,5.175,5.23,2311100.0],["2026-03-11",5.27,5.625,5.27,5.58,1741500.0],["2026-03-12",5.46,5.52,5.35,5.45,1440900.0],["2026-03-13",5.54,5.56,5.275,5.33,1339200.0],["2026-03-16",5.43,5.48,5.32,5.37,1358700.0],["2026-03-17",5.405,5.51,5.36,5.45,1198400.0],["2026-03-18",5.42,5.48,5.27,5.34,1117600.0],["2026-03-19",5.22,5.31,5.08,5.28,1439700.0],["2026-03-20",5.25,5.32,5.11,5.2,1986400.0],["2026-03-23",5.22,5.35,5.205,5.28,1594700.0],["2026-03-24",5.19,5.245,5.07,5.12,1822500.0],["2026-03-25",5.21,5.33,5.055,5.11,1233600.0],["2026-03-26",5.04,5.16,4.87,4.99,2402500.0],["2026-03-27",4.86,4.9,4.65,4.71,2339800.0],["2026-03-30",4.73,4.79,4.62,4.67,1442100.0],["2026-03-31",4.77,5.11,4.72,5.1,2214000.0],["2026-04-01",5.12,5.215,4.965,5.01,1852600.0],["2026-04-02",4.82,5.08,4.8,4.98,1550300.0],["2026-04-06",4.98,5.07,4.92,4.94,1663300.0],["2026-04-07",4.86,4.965,4.78,4.94,1444300.0],["2026-04-08",5.22,5.29,5.065,5.13,1435300.0],["2026-04-09",5.09,5.14,4.995,5.11,1096800.0],["2026-04-10",5.13,5.18,4.98,4.99,1053500.0],["2026-04-13",4.94,5.19,4.9,5.18,1565200.0],["2026-04-14",5.29,5.41,5.16,5.22,1672900.0],["2026-04-15",5.28,5.59,5.235,5.58,2595700.0],["2026-04-16",5.74,6.81,5.69,6.39,11309700.0],["2026-04-17",6.4,6.695,6.29,6.32,4189400.0],["2026-04-20",6.29,7.15,6.221,6.9,6317400.0],["2026-04-21",6.9,6.9,6.345,6.44,3144800.0],["2026-04-22",6.58,6.77,6.48,6.71,2647000.0],["2026-04-23",6.68,7.09,6.385,6.52,3793500.0],["2026-04-24",6.64,6.65,6.28,6.52,1896500.0],["2026-04-27",6.48,7.305,6.46,7.21,4817500.0],["2026-04-28",7.04,7.14,6.94,7.01,2023900.0],["2026-04-29",7.04,7.04,6.535,6.66,2018200.0],["2026-04-30",6.72,7.745,6.68,7.53,5140000.0],["2026-05-01",7.57,7.67,7.2,7.34,3078200.0],["2026-05-04",7.28,7.585,6.98,7.1,2875500.0],["2026-05-05",7.25,7.39,7.012,7.31,2036900.0],["2026-05-06",7.35,8.065,7.25,8.05,3817500.0],["2026-05-07",7.96,7.98,7.38,7.47,2419000.0],["2026-05-08",7.47,8.655,7.38,8.32,6614500.0],["2026-05-11",8.087,8.305,7.65,8.16,3350300.0],["2026-05-12",7.99,8.085,7.77,7.92,2100600.0],["2026-05-13",7.86,8.42,7.763,8.32,3358300.0],["2026-05-14",8.1,8.52,7.57,8.17,4891800.0],["2026-05-15",7.245,7.75,6.91,7.205,3884400.0],["2026-05-18",7.21,7.6,7.06,7.5,2552300.0],["2026-05-19",7.44,7.47,7.03,7.07,2450500.0],["2026-05-20",7.01,7.44,6.82,7.37,2222100.0],["2026-05-21",7.27,8.21,7.24,8.06,2870300.0],["2026-05-22",8.02,8.49,8.0,8.2,3052400.0],["2026-05-26",8.2,9.245,8.2,8.91,4808700.0],["2026-05-27",8.9,9.79,8.83,9.75,4784300.0],["2026-05-28",9.62,9.85,9.325,9.46,2903100.0],["2026-05-29",9.4,9.4,8.81,9.19,2942600.0],["2026-06-01",9.19,9.785,9.03,9.57,2596600.0],["2026-06-02",9.4,9.7,8.97,8.97,2298800.0],["2026-06-03",8.82,8.82,8.325,8.33,2435800.0],["2026-06-04",9.43,10.54,8.165,8.18,13441500.0],["2026-06-05",7.912,8.14,7.35,7.58,4925100.0],["2026-06-08",7.7,8.318,7.61,7.87,2696700.0],["2026-06-09",7.93,8.06,7.14,7.49,3170000.0],["2026-06-10",7.33,7.573,6.96,7.0,2270700.0],["2026-06-11",7.0,7.55,6.765,7.54,4433600.0],["2026-06-12",7.57,7.57,7.15,7.16,2103300.0],["2026-06-15",7.49,7.92,7.38,7.75,2781400.0],["2026-06-16",7.7,7.77,7.25,7.39,2283100.0],["2026-06-17",7.37,7.725,7.26,7.29,3082600.0],["2026-06-18",8.46,8.71,7.17,7.36,11537400.0],["2026-06-22",7.21,7.765,6.79,6.8,5271300.0],["2026-06-23",6.58,6.94,6.5,6.73,3199500.0],["2026-06-24",6.7,6.74,6.055,6.2,4506100.0],["2026-06-25",6.18,6.26,5.83,6.24,4326200.0],["2026-06-26",6.1,6.38,5.97,6.32,7752100.0],["2026-06-29",6.405,6.585,6.03,6.19,3372200.0],["2026-06-30",6.2,6.505,6.08,6.34,3293200.0],["2026-07-01",6.28,6.49,6.17,6.28,2955500.0],["2026-07-02",6.355,6.61,6.005,6.16,3205200.0],["2026-07-06",6.19,6.585,6.18,6.51,3356589.822893],["2026-07-07",6.49,6.54,6.15,6.19,1854679.961056],["2026-07-08",6.1,6.3,6.04,6.28,1962875.061123],["2026-07-09",6.225,6.38,6.225,6.38,1417781.690675],["2026-07-10",6.44,6.58,6.11,6.13,1913888.467365],["2026-07-13",6.11,6.15,5.78,5.93,3435440.826111],["2026-07-14",5.94,6.08,5.84,5.99,1880636.790964],["2026-07-15",6.1,6.22,5.9,6.09,2017646.222306],["2026-07-16",5.97,6.05,5.56,5.72,2402728.782429],["2026-07-17",5.5,5.855,5.47,5.76,2027753.321383],["2026-07-20",5.77,5.95,5.72,5.83,1727970.438199],["2026-07-21",5.83,6.238946,5.83,6.17,2599482.621183],["2026-07-22",6.16,6.29,6.04,6.15,1843011.319617],["2026-07-23",5.92,6.09,5.9,5.99,2185777.60477],["2026-07-24",6.03,6.03,5.7,5.71,1397062.840638],["2026-07-27",5.84,6.07,5.785,6.04,1658524.814581],["2026-07-28",5.93,6.11,5.87,6.03,1914065.248186],["2026-07-29",5.95,6.04,5.65,5.66,1961788.486152],["2026-07-30",5.75,6.04,5.74,5.9,2168558.107748],["2026-07-31",6.02,6.24,5.77,5.84,3408365.154534],["2026-08-03",5.88,6.34,5.8,6.19,2515023.319345]]}