{"t":"ANNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-24",17.4,19.0,16.59,17.76,4914000.0],["2020-07-27",16.864,17.995,15.33,17.5,581900.0],["2020-07-28",17.3,18.23,16.48,17.99,151100.0],["2020-07-29",18.04,19.625,17.805,18.76,174700.0],["2020-07-30",19.14,19.65,18.23,18.41,119100.0],["2020-07-31",18.7,18.948,16.77,18.23,186400.0],["2020-08-03",18.05,20.35,18.05,19.85,167200.0],["2020-08-04",20.02,20.02,18.94,19.23,97500.0],["2020-08-05",19.61,22.37,19.01,21.83,291800.0],["2020-08-06",21.9,21.99,20.5,21.17,136700.0],["2020-08-07",21.17,26.9,20.0,21.74,398200.0],["2020-08-10",21.24,23.06,21.24,22.02,154900.0],["2020-08-11",22.29,24.67,21.916,23.94,155800.0],["2020-08-12",24.29,29.71,23.5,28.63,221900.0],["2020-08-13",28.86,29.35,25.65,27.61,214300.0],["2020-08-14",27.27,28.425,24.01,26.17,237300.0],["2020-08-17",25.59,27.55,24.02,26.55,102600.0],["2020-08-18",26.64,28.99,26.08,26.83,291300.0],["2020-08-19",26.83,27.555,24.9,25.86,175700.0],["2020-08-20",25.64,26.185,24.54,24.61,86900.0],["2020-08-21",24.47,25.65,22.75,24.6,145700.0],["2020-08-24",24.33,24.5,23.32,23.86,126500.0],["2020-08-25",23.67,24.24,23.36,23.49,120300.0],["2020-08-26",23.5,23.9,23.01,23.12,135100.0],["2020-08-27",23.11,24.16,23.11,23.87,77700.0],["2020-08-28",23.82,25.54,23.424,24.27,135900.0],["2020-08-31",25.42,25.53,23.3,24.67,106900.0],["2020-09-01",24.5,25.665,23.92,24.37,121900.0],["2020-09-02",24.57,27.0,24.345,26.39,123800.0],["2020-09-03",26.0,26.62,23.97,26.22,136300.0],["2020-09-04",26.22,26.39,24.69,25.09,61500.0],["2020-09-08",25.12,28.87,25.12,26.06,140100.0],["2020-09-09",26.59,28.955,26.0,26.74,218200.0],["2020-09-10",25.274,27.375,24.51,25.51,147700.0],["2020-09-11",25.75,26.82,24.75,24.8,139900.0],["2020-09-14",25.0,25.64,22.161,23.09,352300.0],["2020-09-15",23.02,24.52,23.0,23.02,191700.0],["2020-09-16",23.43,25.36,22.17,22.47,432700.0],["2020-09-17",22.26,22.79,21.21,21.29,323300.0],["2020-09-18",21.25,24.52,21.25,22.5,2536800.0],["2020-09-21",22.07,22.57,21.87,22.02,279100.0],["2020-09-22",21.91,22.5,21.71,22.18,300800.0],["2020-09-23",22.01,24.95,22.0,23.0,294300.0],["2020-09-24",22.89,23.65,21.89,22.97,152000.0],["2020-09-25",22.8,23.9,21.79,23.0,286800.0],["2020-09-28",23.1,24.763,22.38,24.55,106600.0],["2020-09-29",24.53,28.49,23.47,28.05,399700.0],["2020-09-30",27.8,30.69,25.19,30.23,165800.0],["2020-10-01",30.24,31.84,27.89,28.93,140200.0],["2020-10-02",28.64,28.91,26.365,26.97,148500.0],["2020-10-05",27.21,28.55,26.575,27.75,380300.0],["2020-10-06",27.95,29.49,26.03,27.31,231200.0],["2020-10-07",27.41,28.0,26.855,27.0,283300.0],["2020-10-08",27.27,27.89,26.74,27.33,115300.0],["2020-10-09",27.55,28.205,27.28,27.88,81400.0],["2020-10-12",28.16,29.71,27.51,29.11,126100.0],["2020-10-13",28.81,29.74,28.015,29.4,114600.0],["2020-10-14",29.48,30.39,28.05,28.8,169700.0],["2020-10-15",28.52,29.85,27.59,29.16,120100.0],["2020-10-16",28.81,31.5,28.81,30.32,121100.0],["2020-10-19",30.76,30.76,29.755,30.04,76300.0],["2020-10-20",30.4,30.91,26.74,27.71,110500.0],["2020-10-21",27.58,28.24,26.11,26.23,64800.0],["2020-10-22",26.2,26.97,24.36,24.59,215800.0],["2020-10-23",24.44,24.85,23.9,24.44,117200.0],["2020-10-26",24.25,25.3,23.75,24.97,78500.0],["2020-10-27",24.99,25.72,24.28,24.51,83500.0],["2020-10-28",24.25,24.46,23.25,23.78,187900.0],["2020-10-29",23.79,23.79,21.215,21.69,138000.0],["2020-10-30",21.51,22.58,20.565,20.81,72000.0],["2020-11-02",21.27,23.24,20.7,23.01,130300.0],["2020-11-03",23.0,23.64,22.625,23.27,127700.0],["2020-11-04",23.62,24.45,23.1,23.86,94000.0],["2020-11-05",23.9,24.99,23.175,24.08,99900.0],["2020-11-06",24.28,24.28,23.02,23.41,67000.0],["2020-11-09",24.17,24.37,22.43,22.72,45600.0],["2020-11-10",23.33,23.33,21.65,22.67,65900.0],["2020-11-11",22.99,23.34,22.52,23.04,61100.0],["2020-11-12",22.96,23.5,22.625,22.99,36200.0],["2020-11-13",23.41,23.43,22.62,22.86,35600.0],["2020-11-16",23.31,23.73,22.07,22.63,47200.0],["2020-11-17",22.96,24.29,22.0,23.67,125900.0],["2020-11-18",23.4,24.57,23.08,23.73,33800.0],["2020-11-19",23.58,25.04,23.58,24.93,40900.0],["2020-11-20",24.47,25.445,24.17,24.95,48500.0],["2020-11-23",25.5,25.98,24.96,25.01,91200.0],["2020-11-24",25.26,25.96,24.58,24.99,85200.0],["2020-11-25",25.4,25.485,24.63,24.63,57000.0],["2020-11-27",24.92,25.485,24.86,25.13,28200.0],["2020-11-30",25.24,25.24,23.76,24.2,208600.0],["2020-12-01",24.25,25.83,23.78,24.89,58200.0],["2020-12-02",24.97,25.405,24.025,25.03,53600.0],["2020-12-03",25.04,25.38,24.72,24.88,48900.0],["2020-12-04",24.88,25.79,24.79,25.15,34300.0],["2020-12-07",25.34,25.55,24.6,25.02,41600.0],["2020-12-08",24.89,25.22,24.195,24.98,50800.0],["2020-12-09",25.08,25.22,23.86,24.22,48200.0],["2020-12-10",24.1,25.25,24.1,24.7,69900.0],["2020-12-11",24.46,25.98,24.14,24.83,84000.0],["2020-12-14",25.24,25.87,24.56,24.67,166100.0],["2020-12-15",24.75,25.5,24.75,25.3,123600.0],["2020-12-16",25.48,25.96,25.09,25.84,238300.0],["2020-12-17",25.99,31.0,25.9,29.22,257500.0],["2020-12-18",29.79,31.0,28.97,28.98,1083300.0],["2020-12-21",28.32,28.595,25.26,26.31,119300.0],["2020-12-22",26.35,29.35,24.869,28.64,126100.0],["2020-12-23",28.65,30.76,28.0,30.55,97200.0],["2020-12-24",30.55,31.94,29.52,29.98,263600.0],["2020-12-28",30.14,30.32,28.51,28.73,101000.0],["2020-12-29",28.97,29.0,26.749,28.26,167100.0],["2020-12-30",28.51,29.5,27.44,27.64,76400.0],["2020-12-31",27.84,27.905,23.505,25.03,170200.0],["2021-01-04",25.03,25.03,23.76,23.91,88000.0],["2021-01-05",23.76,23.91,22.31,22.59,133800.0],["2021-01-06",22.91,23.49,22.25,23.24,113600.0],["2021-01-07",23.34,23.695,22.31,22.5,85700.0],["2021-01-08",22.45,22.91,21.75,22.31,84300.0],["2021-01-11",22.36,22.565,21.75,22.04,308700.0],["2021-01-12",21.83,23.12,21.615,22.38,61200.0],["2021-01-13",22.34,22.64,21.83,22.28,81200.0],["2021-01-14",22.56,25.0,22.555,24.22,69700.0],["2021-01-15",24.17,27.75,23.64,27.45,138800.0],["2021-01-19",27.42,28.49,26.14,27.89,204400.0],["2021-01-20",28.0,28.34,25.63,26.45,140100.0],["2021-01-21",26.5,26.697,24.86,25.23,53400.0],["2021-01-22",25.06,27.12,24.6,27.02,100100.0],["2021-01-25",26.76,27.0,25.41,25.5,75300.0],["2021-01-26",26.46,26.95,24.7,24.91,132100.0],["2021-01-27",24.32,24.55,22.31,22.47,147800.0],["2021-01-28",22.54,23.9,22.22,22.49,93800.0],["2021-01-29",22.59,22.945,21.83,22.0,61100.0],["2021-02-01",22.0,22.85,21.55,22.01,146400.0],["2021-02-02",22.6,23.84,21.95,23.39,152700.0],["2021-02-03",23.1,23.54,22.11,22.46,105200.0],["2021-02-04",22.43,23.83,21.75,23.38,204300.0],["2021-02-05",23.43,25.39,22.61,24.34,282600.0],["2021-02-08",23.98,26.48,23.98,26.33,77900.0],["2021-02-09",26.5,28.66,24.9,28.51,172900.0],["2021-02-10",28.5,29.78,26.55,28.07,109000.0],["2021-02-11",28.19,30.98,27.36,28.2,123600.0],["2021-02-12",27.83,30.01,26.93,27.8,55600.0],["2021-02-16",27.86,27.99,26.13,27.16,111200.0],["2021-02-17",26.88,29.74,26.01,29.15,55700.0],["2021-02-18",28.94,30.36,28.3,29.32,86800.0],["2021-02-19",29.18,32.0,28.79,30.12,118800.0],["2021-02-22",30.56,38.01,30.56,33.04,506900.0],["2021-02-23",32.91,33.78,30.538,31.17,180300.0],["2021-02-24",31.34,32.075,29.4,30.8,155800.0],["2021-02-25",31.02,31.625,29.58,30.07,124800.0],["2021-02-26",30.54,30.937,27.67,29.11,242800.0],["2021-03-01",30.02,32.2,28.59,29.91,145000.0],["2021-03-02",29.55,32.16,28.83,30.87,130900.0],["2021-03-03",30.93,32.115,29.33,30.85,130500.0],["2021-03-04",30.73,31.89,27.85,29.01,248600.0],["2021-03-05",29.51,31.93,27.01,31.01,214800.0],["2021-03-08",31.37,33.1,28.65,28.73,142900.0],["2021-03-09",29.36,32.769,29.36,32.29,86000.0],["2021-03-10",32.73,33.58,31.7,32.11,92400.0],["2021-03-11",32.78,34.2,32.19,34.02,86900.0],["2021-03-12",34.08,35.32,32.44,33.89,94100.0],["2021-03-15",33.5,35.99,33.01,34.45,87000.0],["2021-03-16",34.45,35.73,33.4,35.01,140100.0],["2021-03-17",35.17,35.17,30.805,31.54,161900.0],["2021-03-18",31.5,31.58,29.73,31.15,147400.0],["2021-03-19",31.71,32.74,29.3,29.83,2112500.0],["2021-03-22",30.57,30.94,28.19,28.57,139100.0],["2021-03-23",28.03,29.95,26.85,29.36,183700.0],["2021-03-24",29.29,30.82,28.52,29.92,201800.0],["2021-03-25",29.02,30.07,27.66,29.13,211000.0],["2021-03-26",28.75,28.79,26.59,27.5,329700.0],["2021-03-29",27.0,27.545,24.5,24.51,139200.0],["2021-03-30",24.29,25.84,23.63,24.71,82900.0],["2021-03-31",24.62,28.36,24.62,27.84,142200.0],["2021-04-01",28.01,28.31,26.52,27.48,86400.0],["2021-04-05",27.76,27.99,25.37,27.33,191000.0],["2021-04-06",27.26,27.26,25.6,26.06,122800.0],["2021-04-07",25.95,26.33,24.21,24.53,71600.0],["2021-04-08",25.05,25.7,24.47,25.15,79400.0],["2021-04-09",24.9,25.44,24.015,24.93,58600.0],["2021-04-12",24.78,24.78,23.17,23.25,118400.0],["2021-04-13",23.55,24.52,22.36,23.05,82200.0],["2021-04-14",23.02,23.95,22.83,23.35,100300.0],["2021-04-15",23.63,25.6,23.07,23.93,113200.0],["2021-04-16",24.25,24.56,23.105,23.42,70900.0],["2021-04-19",23.14,23.35,21.28,21.52,124600.0],["2021-04-20",21.36,22.34,21.36,21.78,68400.0],["2021-04-21",21.72,22.93,21.27,22.24,168300.0],["2021-04-22",22.28,22.66,21.25,21.34,104000.0],["2021-04-23",21.53,21.65,20.52,21.08,147300.0],["2021-04-26",21.28,21.59,20.74,21.055,229300.0],["2021-04-27",21.16,21.483,19.77,20.51,196600.0],["2021-04-28",20.42,20.94,19.92,20.0,177700.0],["2021-04-29",20.27,20.56,19.54,20.05,157400.0],["2021-04-30",19.69,20.69,19.69,19.93,131500.0],["2021-05-03",19.96,20.611,19.7,19.91,137200.0],["2021-05-04",19.68,19.75,18.671,19.27,110600.0],["2021-05-05",19.23,20.63,19.11,19.97,100600.0],["2021-05-06",19.82,20.24,18.76,19.84,129900.0],["2021-05-07",19.89,20.28,19.01,19.93,151000.0],["2021-05-10",19.96,20.41,18.26,18.48,137200.0],["2021-05-11",17.98,19.68,17.27,17.81,183200.0],["2021-05-12",17.55,20.64,17.55,19.57,150100.0],["2021-05-13",19.85,20.54,18.81,19.72,131500.0],["2021-05-14",19.73,21.5,19.485,20.53,160400.0],["2021-05-17",20.21,21.49,19.557,20.76,733600.0],["2021-05-18",20.48,20.98,19.85,20.75,184000.0],["2021-05-19",20.0,21.27,20.0,21.2,159400.0],["2021-05-20",21.09,22.4,20.765,21.65,133400.0],["2021-05-21",21.97,22.5,21.2,22.43,188100.0],["2021-05-24",22.06,22.8,20.35,20.55,187200.0],["2021-05-25",20.54,21.13,20.32,20.57,118000.0],["2021-05-26",20.58,22.03,20.5,21.97,124400.0],["2021-05-27",22.15,22.73,21.42,22.63,185900.0],["2021-05-28",22.87,23.42,20.86,21.12,115400.0],["2021-06-01",21.16,22.06,20.21,21.24,195400.0],["2021-06-02",21.46,21.46,20.43,21.03,146600.0],["2021-06-03",20.99,21.9,20.67,21.63,129500.0],["2021-06-04",21.59,21.99,21.27,21.51,58100.0],["2021-06-07",21.6,23.44,21.6,22.99,173700.0],["2021-06-08",23.04,23.27,22.13,22.56,71100.0],["2021-06-09",22.71,23.4,22.28,22.77,109300.0],["2021-06-10",22.83,23.0,21.81,22.84,122200.0],["2021-06-11",22.84,23.96,22.84,23.85,81200.0],["2021-06-14",23.96,24.19,23.05,23.51,128000.0],["2021-06-15",23.46,23.64,22.46,23.09,84700.0],["2021-06-16",23.07,23.84,22.525,23.12,108800.0],["2021-06-17",23.2,23.93,22.76,23.71,87500.0],["2021-06-18",23.12,24.0,22.43,23.95,528700.0],["2021-06-21",24.02,24.5,23.825,24.37,124200.0],["2021-06-22",24.3,24.3,22.76,23.99,119000.0],["2021-06-23",23.98,24.42,23.31,23.91,119500.0],["2021-06-24",24.39,24.85,23.34,23.65,136300.0],["2021-06-25",23.73,24.01,23.23,23.94,1440300.0],["2021-06-28",23.98,24.38,22.83,23.05,130600.0],["2021-06-29",23.26,23.26,21.883,22.12,114700.0],["2021-06-30",22.01,23.11,21.8,22.51,276500.0],["2021-07-01",22.64,23.84,22.39,23.4,182800.0],["2021-07-02",23.67,23.75,23.0,23.33,192600.0],["2021-07-06",23.5,23.59,22.84,23.05,100400.0],["2021-07-07",23.16,23.71,22.4,22.76,70800.0],["2021-07-08",22.42,23.08,22.42,22.91,71600.0],["2021-07-09",23.17,23.52,22.9,23.27,48200.0],["2021-07-12",23.15,23.15,22.415,22.74,38100.0],["2021-07-13",22.44,22.94,21.94,22.7,1071800.0],["2021-07-14",22.96,23.0,21.93,22.45,86100.0],["2021-07-15",22.42,22.5,21.8,22.43,71900.0],["2021-07-16",22.68,23.605,22.47,22.99,76700.0],["2021-07-19",22.62,23.4,22.295,22.8,76500.0],["2021-07-20",22.84,23.7,22.81,23.33,103900.0],["2021-07-21",23.46,23.81,22.37,22.75,42300.0],["2021-07-22",22.54,23.23,21.87,21.99,46700.0],["2021-07-23",21.96,21.96,20.68,21.0,60100.0],["2021-07-26",21.05,21.2,19.87,20.33,110000.0],["2021-07-27",20.27,20.68,19.83,20.24,72200.0],["2021-07-28",20.44,22.05,20.33,21.85,118500.0],["2021-07-29",21.98,22.43,20.87,21.35,82600.0],["2021-07-30",21.34,21.5,20.39,21.06,110100.0],["2021-08-02",21.28,21.8,20.85,21.54,134500.0],["2021-08-03",21.66,21.96,20.41,20.97,181300.0],["2021-08-04",20.69,21.98,20.25,20.38,30600.0],["2021-08-05",20.32,21.76,20.32,21.5,99400.0],["2021-08-06",21.68,22.124,20.55,20.68,280800.0],["2021-08-09",20.56,21.79,20.56,21.3,109600.0],["2021-08-10",21.27,21.36,20.38,20.44,53900.0],["2021-08-11",20.41,20.645,19.89,20.13,68800.0],["2021-08-12",20.23,20.23,19.55,19.73,64200.0],["2021-08-13",20.18,20.18,19.35,19.4,40400.0],["2021-08-16",19.38,19.55,18.76,18.99,58700.0],["2021-08-17",18.6,18.87,17.87,18.5,130600.0],["2021-08-18",18.36,18.67,17.77,17.86,97700.0],["2021-08-19",17.54,17.99,16.5,16.88,280500.0],["2021-08-20",16.55,16.78,15.52,16.75,180600.0],["2021-08-23",17.05,17.88,17.0,17.53,129500.0],["2021-08-24",17.51,17.63,16.36,16.74,60300.0],["2021-08-25",16.76,17.71,16.76,17.33,74700.0],["2021-08-26",17.27,17.835,16.94,17.1,51700.0],["2021-08-27",17.14,17.935,16.24,16.5,215900.0],["2021-08-30",16.6,17.37,16.48,16.87,111900.0],["2021-08-31",16.55,17.3,15.86,16.35,152100.0],["2021-09-01",16.46,16.805,15.83,16.53,106400.0],["2021-09-02",16.59,17.275,16.07,17.16,86400.0],["2021-09-03",16.99,17.25,16.71,17.15,134000.0],["2021-09-07",17.11,17.89,16.52,17.69,244700.0],["2021-09-08",17.63,18.253,17.12,17.28,109000.0],["2021-09-09",17.16,18.47,17.05,18.41,315000.0],["2021-09-10",18.4,18.89,17.8,18.85,240300.0],["2021-09-13",18.86,20.76,17.75,20.5,603700.0],["2021-09-14",20.38,20.93,19.8,20.8,265600.0],["2021-09-15",20.98,21.76,20.87,21.65,147400.0],["2021-09-16",21.62,22.57,20.918,22.04,246900.0],["2021-09-17",22.13,23.61,21.4,22.17,1220800.0],["2021-09-20",21.79,21.88,20.63,21.25,112900.0],["2021-09-21",21.33,21.58,20.62,20.97,51700.0],["2021-09-22",21.18,21.52,20.59,21.12,51700.0],["2021-09-23",22.49,22.49,20.85,21.83,91100.0],["2021-09-24",21.45,21.51,20.74,20.95,119000.0],["2021-09-27",21.07,22.49,20.995,22.34,120100.0],["2021-09-28",22.29,22.29,20.49,20.71,238300.0],["2021-09-29",20.99,21.06,17.01,18.11,749100.0],["2021-09-30",18.21,19.15,18.045,18.61,193800.0],["2021-10-01",18.58,19.42,18.27,18.74,222000.0],["2021-10-04",18.69,19.36,18.07,18.88,105500.0],["2021-10-05",18.94,19.4,18.355,19.3,350400.0],["2021-10-06",18.97,19.763,18.97,19.41,338500.0],["2021-10-07",19.49,19.79,19.025,19.65,202300.0],["2021-10-08",19.67,20.545,19.41,20.18,243900.0],["2021-10-11",20.41,20.41,19.62,19.72,138100.0],["2021-10-12",19.82,21.265,19.725,21.18,125900.0],["2021-10-13",21.16,21.68,20.97,21.63,121500.0],["2021-10-14",21.67,22.335,21.56,21.82,192100.0],["2021-10-15",22.27,22.27,21.05,22.0,178700.0],["2021-10-18",21.66,21.87,20.56,20.75,167200.0],["2021-10-19",20.67,21.28,20.315,20.97,231600.0],["2021-10-20",21.28,21.28,19.32,19.38,247900.0],["2021-10-21",19.42,19.78,18.21,18.26,74100.0],["2021-10-22",18.3,18.55,16.69,18.49,160500.0],["2021-10-25",18.5,18.835,16.97,17.44,193500.0],["2021-10-26",17.68,18.41,17.16,17.63,145800.0],["2021-10-27",17.46,17.81,17.05,17.07,78500.0],["2021-10-28",17.02,17.445,16.64,16.82,112400.0],["2021-10-29",16.64,17.455,16.16,16.31,100900.0],["2021-11-01",16.58,16.62,15.05,15.36,419300.0],["2021-11-02",15.55,16.18,14.779,16.15,381800.0],["2021-11-03",16.0,17.47,15.75,16.85,242600.0],["2021-11-04",16.86,18.06,15.71,16.43,258600.0],["2021-11-05",16.4,17.17,14.73,15.51,277300.0],["2021-11-08",15.65,16.66,15.62,16.42,175300.0],["2021-11-09",16.49,16.565,15.83,16.4,112600.0],["2021-11-10",16.52,17.08,15.95,16.64,178100.0],["2021-11-11",16.36,16.655,15.785,16.09,153300.0],["2021-11-12",16.12,16.75,15.71,16.45,168700.0],["2021-11-15",16.5,16.54,15.25,15.34,210100.0],["2021-11-16",15.35,15.93,14.8,15.27,320700.0],["2021-11-17",15.44,15.68,13.86,14.43,364900.0],["2021-11-18",14.47,15.105,13.8,14.25,113200.0],["2021-11-19",14.28,14.93,14.02,14.15,120000.0],["2021-11-22",14.28,14.87,13.5,13.5,281000.0],["2021-11-23",13.5,14.11,13.03,13.97,354900.0],["2021-11-24",13.93,14.81,13.48,14.62,137900.0],["2021-11-26",14.25,14.61,13.45,13.7,143100.0],["2021-11-29",14.09,14.621,13.9,14.15,273700.0],["2021-11-30",14.53,16.42,14.21,16.29,1052800.0],["2021-12-01",16.2,16.8,16.01,16.4,509800.0],["2021-12-02",16.4,16.705,14.99,16.63,388900.0],["2021-12-03",16.76,16.92,15.531,15.75,188800.0],["2021-12-06",15.77,16.055,15.22,15.64,225100.0],["2021-12-07",15.84,16.64,15.71,16.31,172800.0],["2021-12-08",16.22,17.13,16.1,16.86,230700.0],["2021-12-09",16.64,17.285,15.81,15.86,210700.0],["2021-12-10",15.79,16.65,15.5,15.77,352800.0],["2021-12-13",15.72,17.0,14.73,14.8,327800.0],["2021-12-14",14.38,14.955,13.42,13.6,379800.0],["2021-12-15",13.6,13.86,12.76,13.07,543600.0],["2021-12-16",13.28,14.27,12.8,12.85,422200.0],["2021-12-17",12.75,13.31,12.225,13.03,2320000.0],["2021-12-20",13.03,13.58,12.36,13.25,682500.0],["2021-12-21",13.67,13.67,12.22,12.38,226400.0],["2021-12-22",12.28,12.58,11.8,12.48,268100.0],["2021-12-23",12.66,12.91,12.25,12.84,229800.0],["2021-12-27",12.68,12.91,11.54,12.01,226800.0],["2021-12-28",11.86,12.74,11.56,12.04,211100.0],["2021-12-29",12.19,12.325,11.36,11.79,257300.0],["2021-12-30",11.81,12.19,11.58,11.61,207300.0],["2021-12-31",11.74,12.13,11.34,11.49,219400.0],["2022-01-03",11.56,11.95,11.05,11.94,413900.0],["2022-01-04",11.81,11.81,10.88,11.01,330800.0],["2022-01-05",7.87,8.0,6.84,7.26,3242800.0],["2022-01-06",7.239,8.09,7.109,8.03,1018500.0],["2022-01-07",8.0,8.97,7.808,8.31,745700.0],["2022-01-10",8.25,9.055,7.86,8.76,570400.0],["2022-01-11",8.69,9.44,8.38,8.66,522700.0],["2022-01-12",8.66,8.78,8.23,8.25,359200.0],["2022-01-13",8.25,8.69,8.15,8.28,507200.0],["2022-01-14",8.25,8.62,8.101,8.58,400300.0],["2022-01-18",8.2,8.41,7.66,7.69,1912400.0],["2022-01-19",7.88,8.41,7.5,8.08,561000.0],["2022-01-20",8.08,8.49,7.67,7.88,466200.0],["2022-01-21",7.69,7.975,7.24,7.5,351400.0],["2022-01-24",7.34,8.0,7.06,7.93,378600.0],["2022-01-25",7.82,8.03,7.44,7.76,249900.0],["2022-01-26",7.89,8.37,7.48,7.57,279700.0],["2022-01-27",7.64,7.81,6.91,7.0,193700.0],["2022-01-28",7.13,7.54,6.9,7.53,245300.0],["2022-01-31",7.355,7.89,7.355,7.5,629700.0],["2022-02-01",7.62,8.43,7.57,8.3,456700.0],["2022-02-02",8.24,8.24,7.64,7.8,231900.0],["2022-02-03",7.67,7.97,7.26,7.27,172900.0],["2022-02-04",7.58,7.72,7.13,7.6,246800.0],["2022-02-07",7.62,7.93,7.233,7.74,192400.0],["2022-02-08",7.74,7.85,7.52,7.77,171600.0],["2022-02-09",7.9,8.2,7.86,8.09,193300.0],["2022-02-10",7.79,8.03,7.32,7.41,288000.0],["2022-02-11",7.58,7.64,6.86,6.94,227400.0],["2022-02-14",6.91,6.935,6.54,6.6,204200.0],["2022-02-15",6.74,7.09,6.66,6.99,238800.0],["2022-02-16",6.89,6.9,6.45,6.63,214300.0],["2022-02-17",6.49,6.51,5.96,6.05,229300.0],["2022-02-18",6.06,6.345,6.0,6.14,184600.0],["2022-02-22",6.02,6.24,5.8,5.83,243300.0],["2022-02-23",5.86,6.34,5.41,5.44,282900.0],["2022-02-24",5.14,5.6,5.14,5.6,597600.0],["2022-02-25",5.68,5.68,5.04,5.14,254800.0],["2022-02-28",5.14,5.14,4.85,4.855,299300.0],["2022-03-01",4.85,5.28,4.65,4.73,584400.0],["2022-03-02",4.77,4.89,4.56,4.61,750900.0],["2022-03-03",4.67,4.67,4.17,4.38,638700.0],["2022-03-04",4.33,4.545,4.24,4.32,267500.0],["2022-03-07",4.33,4.55,4.2,4.35,212100.0],["2022-03-08",4.31,4.69,4.18,4.65,433300.0],["2022-03-09",4.73,4.865,4.67,4.77,263100.0],["2022-03-10",4.65,4.74,4.29,4.45,181600.0],["2022-03-11",4.52,4.6,4.35,4.43,219800.0],["2022-03-14",4.41,4.535,3.64,3.69,576300.0],["2022-03-15",3.72,3.75,3.49,3.6,376400.0],["2022-03-16",3.66,3.8,3.51,3.8,455400.0],["2022-03-17",3.79,3.91,3.75,3.9,369100.0],["2022-03-18",3.96,4.14,3.72,3.77,1881600.0],["2022-03-21",3.79,3.79,3.34,3.42,403600.0],["2022-03-22",3.42,3.54,3.42,3.48,420500.0],["2022-03-23",3.48,3.52,3.27,3.28,391700.0],["2022-03-24",3.34,3.46,3.31,3.4,397600.0],["2022-03-25",3.4,3.47,3.22,3.26,293400.0],["2022-03-28",3.28,3.32,2.99,3.02,517100.0],["2022-03-29",3.05,3.09,2.915,2.96,493200.0],["2022-03-30",2.96,3.04,2.76,2.79,368500.0],["2022-03-31",2.85,2.85,2.68,2.73,381900.0],["2022-04-01",2.74,2.79,2.65,2.66,389500.0],["2022-04-04",2.64,3.11,2.64,3.07,1000300.0],["2022-04-05",3.08,3.1,2.88,2.98,1683100.0],["2022-04-06",2.92,3.03,2.75,2.81,497400.0],["2022-04-07",2.83,2.84,2.65,2.66,962600.0],["2022-04-08",2.63,2.73,2.49,2.59,568900.0],["2022-04-11",2.53,2.602,2.43,2.57,838000.0],["2022-04-12",2.6,2.74,2.42,2.44,540900.0],["2022-04-13",2.43,2.62,2.43,2.48,679400.0],["2022-04-14",2.5,2.55,2.16,2.17,542700.0],["2022-04-18",2.2,2.215,2.06,2.11,360200.0],["2022-04-19",2.29,2.49,2.22,2.35,1231600.0],["2022-04-20",2.4,2.76,2.24,2.73,2544600.0],["2022-04-21",2.73,2.75,2.48,2.57,938200.0],["2022-04-22",2.52,2.57,2.42,2.53,380900.0],["2022-04-25",2.51,2.67,2.51,2.62,673200.0],["2022-04-26",2.57,2.67,2.54,2.57,718500.0],["2022-04-27",2.54,2.57,2.425,2.48,555700.0],["2022-04-28",2.5,2.59,2.38,2.55,702800.0],["2022-04-29",2.5,2.74,2.47,2.55,399300.0],["2022-05-02",2.53,2.77,2.49,2.7,946100.0],["2022-05-03",2.7,2.79,2.49,2.65,809800.0],["2022-05-04",2.63,2.73,2.53,2.71,642400.0],["2022-05-05",2.73,2.73,2.57,2.65,300000.0],["2022-05-06",2.64,2.65,2.521,2.6,587700.0],["2022-05-09",2.55,2.61,2.46,2.6,412200.0],["2022-05-10",2.675,3.27,2.65,3.2,1445300.0],["2022-05-11",3.18,3.352,2.965,3.0,645200.0],["2022-05-12",2.96,3.3,2.87,3.29,496500.0],["2022-05-13",3.4,3.58,3.21,3.25,535300.0],["2022-05-16",3.25,3.38,3.19,3.3,443600.0],["2022-05-17",3.34,3.49,3.25,3.43,249500.0],["2022-05-18",3.31,3.45,3.23,3.3,434300.0],["2022-05-19",3.29,3.32,3.13,3.3,348800.0],["2022-05-20",3.35,3.45,3.22,3.39,252900.0],["2022-05-23",3.41,3.41,3.22,3.28,195000.0],["2022-05-24",3.26,3.28,3.13,3.2,810500.0],["2022-05-25",3.19,3.29,2.92,3.09,695800.0],["2022-05-26",3.05,3.08,2.97,3.04,547500.0],["2022-05-27",3.06,3.29,2.96,3.27,345900.0],["2022-05-31",3.28,3.28,3.12,3.14,754000.0],["2022-06-01",3.18,3.255,2.93,2.98,362800.0],["2022-06-02",3.12,3.22,2.89,2.96,152400.0],["2022-06-03",2.96,3.4,2.95,3.38,365200.0],["2022-06-06",3.39,3.469,3.2,3.25,471700.0],["2022-06-07",3.3,4.06,3.25,4.06,658500.0],["2022-06-08",4.01,4.15,3.76,3.93,411300.0],["2022-06-09",3.92,3.98,3.77,3.84,470000.0],["2022-06-10",3.74,3.74,3.36,3.45,348700.0],["2022-06-13",3.34,3.45,3.1,3.3,1239500.0],["2022-06-14",3.33,3.33,3.13,3.15,208300.0],["2022-06-15",3.17,3.21,2.97,3.13,382800.0],["2022-06-16",3.11,3.18,2.985,3.07,403800.0],["2022-06-17",3.07,3.21,2.97,3.0,576800.0],["2022-06-21",3.06,3.29,3.0,3.21,448600.0],["2022-06-22",3.15,3.4,3.14,3.39,404500.0],["2022-06-23",3.4,3.93,3.34,3.91,375900.0],["2022-06-24",3.95,4.05,3.76,3.85,4231700.0],["2022-06-27",3.82,4.082,3.575,3.91,285100.0],["2022-06-28",3.9,4.1,3.82,4.0,244900.0],["2022-06-29",3.99,4.15,3.84,4.01,238300.0],["2022-06-30",3.96,3.96,3.62,3.77,252900.0],["2022-07-01",3.78,3.915,3.68,3.89,222300.0],["2022-07-05",3.84,4.0,3.75,3.75,191100.0],["2022-07-06",3.79,3.89,3.75,3.82,153800.0],["2022-07-07",3.85,4.11,3.845,3.97,240100.0],["2022-07-08",4.41,4.976,4.4,4.54,1500700.0],["2022-07-11",4.35,4.45,3.88,3.91,321700.0],["2022-07-12",4.4,4.6,4.16,4.26,487600.0],["2022-07-13",4.14,4.79,4.14,4.59,433200.0],["2022-07-14",4.46,4.609,4.34,4.49,272800.0],["2022-07-15",4.52,4.85,4.355,4.84,208900.0],["2022-07-18",4.87,5.26,4.81,5.07,240000.0],["2022-07-19",5.19,5.306,5.04,5.14,242400.0],["2022-07-20",5.15,5.37,5.0,5.24,314300.0],["2022-07-21",5.23,5.35,5.08,5.15,125500.0],["2022-07-22",5.21,5.21,4.9,5.01,131800.0],["2022-07-25",5.01,5.1,4.76,5.0,175100.0],["2022-07-26",4.93,5.13,4.86,5.1,196300.0],["2022-07-27",5.15,5.22,4.95,5.19,141200.0],["2022-07-28",5.22,5.37,5.16,5.27,129700.0],["2022-07-29",5.21,5.21,4.88,5.01,175800.0],["2022-08-01",5.01,5.01,4.45,4.52,304100.0],["2022-08-02",4.52,4.738,4.52,4.69,78900.0],["2022-08-03",4.78,5.19,4.78,4.91,181600.0],["2022-08-04",5.05,5.11,4.91,5.03,98200.0],["2022-08-05",4.99,5.255,4.97,5.22,226300.0],["2022-08-08",5.24,5.33,5.1,5.23,164000.0],["2022-08-09",5.13,5.41,5.01,5.38,309900.0],["2022-08-10",5.48,5.72,5.42,5.56,239200.0],["2022-08-11",5.51,5.72,5.51,5.62,179400.0],["2022-08-12",5.64,6.205,5.64,6.12,445800.0],["2022-08-15",6.2,6.265,5.966,6.12,137900.0],["2022-08-16",6.08,6.15,5.68,5.83,152100.0],["2022-08-17",5.76,5.83,5.59,5.63,65600.0],["2022-08-18",5.63,5.77,5.55,5.65,31700.0],["2022-08-19",5.57,5.63,5.33,5.48,70800.0],["2022-08-22",5.34,5.4,5.001,5.06,86100.0],["2022-08-23",5.01,5.214,5.01,5.12,60500.0],["2022-08-24",5.11,5.425,5.04,5.31,74600.0],["2022-08-25",5.42,5.42,5.25,5.36,62100.0],["2022-08-26",5.43,5.59,5.345,5.46,127300.0],["2022-08-29",5.33,5.6,5.33,5.5,116800.0],["2022-08-30",5.55,5.55,5.08,5.39,168000.0],["2022-08-31",5.48,5.92,5.38,5.88,238500.0],["2022-09-01",5.73,5.88,5.29,5.77,136600.0],["2022-09-02",5.8,5.85,5.596,5.82,90600.0],["2022-09-06",5.93,6.2,5.69,5.73,228700.0],["2022-09-07",5.7,5.84,5.6,5.75,75700.0],["2022-09-08",5.77,6.14,5.66,6.02,122600.0],["2022-09-09",6.25,6.63,6.19,6.45,202200.0],["2022-09-12",6.5,6.56,5.88,6.02,158700.0],["2022-09-13",5.99,6.14,5.75,6.05,92600.0],["2022-09-14",6.07,6.22,5.94,6.14,62700.0],["2022-09-15",6.18,6.49,5.99,6.34,174400.0],["2022-09-16",6.72,6.72,5.88,6.36,808500.0],["2022-09-19",6.26,6.67,6.2,6.58,233700.0],["2022-09-20",6.46,6.9,6.46,6.63,320800.0],["2022-09-21",6.59,6.769,6.405,6.58,79700.0],["2022-09-22",6.61,6.77,5.91,6.12,209100.0],["2022-09-23",6.12,6.245,5.76,5.99,202600.0],["2022-09-26",5.87,6.11,5.71,6.03,104000.0],["2022-09-27",6.08,6.275,6.04,6.13,87800.0],["2022-09-28",6.15,6.25,5.871,6.13,92800.0],["2022-09-29",6.07,6.24,5.75,5.94,78800.0],["2022-09-30",5.97,6.29,5.885,6.18,92700.0],["2022-10-03",6.28,6.36,6.01,6.28,67900.0],["2022-10-04",6.49,6.74,6.425,6.58,109700.0],["2022-10-05",6.51,6.69,6.28,6.61,96900.0],["2022-10-06",6.56,6.56,6.35,6.42,55700.0],["2022-10-07",6.4,6.42,6.24,6.29,66100.0],["2022-10-10",6.36,6.36,6.09,6.26,98600.0],["2022-10-11",6.18,6.18,5.77,5.99,112400.0],["2022-10-12",6.0,6.13,5.89,6.07,35300.0],["2022-10-13",5.98,6.14,5.65,5.76,106300.0],["2022-10-14",5.72,5.89,5.37,5.37,96900.0],["2022-10-17",5.45,5.89,5.42,5.63,94800.0],["2022-10-18",5.56,5.92,5.47,5.48,54400.0],["2022-10-19",5.47,5.47,5.01,5.11,164500.0],["2022-10-20",5.13,5.39,5.05,5.12,101300.0],["2022-10-21",5.15,5.52,4.94,5.07,110200.0],["2022-10-24",5.12,5.18,4.79,5.04,175200.0],["2022-10-25",5.03,5.55,5.0,5.11,238500.0],["2022-10-26",5.13,5.55,5.13,5.31,95300.0],["2022-10-27",5.32,5.32,4.72,4.88,338700.0],["2022-10-28",4.86,4.9,4.751,4.9,62300.0],["2022-10-31",4.78,4.95,4.72,4.78,111900.0],["2022-11-01",4.8,4.92,4.64,4.72,42500.0],["2022-11-02",4.67,4.82,4.6,4.63,28500.0],["2022-11-03",4.48,4.855,4.48,4.68,41200.0],["2022-11-04",4.78,4.84,4.61,4.61,71800.0],["2022-11-07",4.66,5.37,4.42,5.09,1169200.0],["2022-11-08",5.1,5.69,5.1,5.4,124100.0],["2022-11-09",5.43,5.67,5.38,5.49,80600.0],["2022-11-10",5.56,5.72,5.28,5.64,78500.0],["2022-11-11",5.68,5.91,5.5,5.9,40600.0],["2022-11-14",5.9,6.23,5.651,6.01,72900.0],["2022-11-15",6.04,6.21,5.87,6.02,54000.0],["2022-11-16",6.02,6.16,5.72,5.77,30800.0],["2022-11-17",5.7,5.9,5.52,5.74,39200.0],["2022-11-18",5.74,6.051,5.57,5.64,37300.0],["2022-11-21",5.64,5.8,5.41,5.56,75100.0],["2022-11-22",5.52,5.76,5.37,5.52,99300.0],["2022-11-23",5.55,5.91,5.46,5.8,38300.0],["2022-11-25",5.86,5.99,5.65,5.85,11300.0],["2022-11-28",5.82,6.06,5.58,5.76,78600.0],["2022-11-29",5.83,5.83,5.4,5.565,48200.0],["2022-11-30",5.59,5.77,5.24,5.44,168700.0],["2022-12-01",5.47,5.64,5.44,5.52,177300.0],["2022-12-02",5.39,5.595,5.31,5.36,214700.0],["2022-12-05",5.27,6.16,5.27,5.75,175800.0],["2022-12-06",5.8,5.93,5.39,5.58,80300.0],["2022-12-07",5.58,5.79,5.1,5.41,41300.0],["2022-12-08",5.45,5.73,5.35,5.46,36900.0],["2022-12-09",5.43,5.73,5.32,5.38,40500.0],["2022-12-12",5.35,5.6,5.33,5.38,137900.0],["2022-12-13",5.51,5.68,5.33,5.42,42400.0],["2022-12-14",5.42,5.74,5.37,5.54,29100.0],["2022-12-15",5.52,5.58,5.29,5.5,26600.0],["2022-12-16",5.12,5.71,5.12,5.71,50300.0],["2022-12-19",5.64,5.81,5.36,5.56,160000.0],["2022-12-20",5.55,5.985,5.37,5.42,205800.0],["2022-12-21",5.56,5.72,5.45,5.59,68600.0],["2022-12-22",5.57,5.72,5.37,5.5,68600.0],["2022-12-23",5.5,5.5,5.22,5.45,25900.0],["2022-12-27",5.4,5.6,4.76,5.03,181600.0],["2022-12-28",5.01,5.01,4.52,4.56,153800.0],["2022-12-29",4.55,5.2,4.55,4.97,250800.0],["2022-12-30",4.9,5.18,4.7,5.17,163300.0],["2023-01-03",5.18,5.23,4.725,4.79,121300.0],["2023-01-04",4.93,4.97,4.75,4.89,159600.0],["2023-01-05",4.89,4.9,4.46,4.54,144700.0],["2023-01-06",4.49,4.94,4.22,4.78,95700.0],["2023-01-09",4.91,4.91,4.46,4.67,113300.0],["2023-01-10",4.63,4.87,4.63,4.79,58900.0],["2023-01-11",4.85,5.36,4.53,5.3,164200.0],["2023-01-12",5.31,6.375,5.31,6.25,286000.0],["2023-01-13",6.27,6.94,6.03,6.84,222900.0],["2023-01-17",6.81,7.19,6.56,6.88,99900.0],["2023-01-18",6.91,7.207,6.535,6.57,75700.0],["2023-01-19",6.58,6.98,6.5,6.68,444800.0],["2023-01-20",6.64,7.3,6.64,6.91,475400.0],["2023-01-23",7.03,7.56,6.87,7.0,281200.0],["2023-01-24",7.0,7.07,6.79,7.0,169900.0],["2023-01-25",6.87,7.46,6.865,7.41,1167200.0],["2023-01-26",7.41,7.65,7.195,7.31,281300.0],["2023-01-27",7.27,7.5,7.14,7.46,217400.0],["2023-01-30",7.46,7.53,7.1,7.1,84600.0],["2023-01-31",7.15,7.26,6.774,7.14,832800.0],["2023-02-01",7.21,7.433,7.08,7.2,123800.0],["2023-02-02",7.24,7.26,6.96,7.06,221100.0],["2023-02-03",7.01,7.42,7.01,7.1,125400.0],["2023-02-06",7.14,7.49,6.98,7.09,92500.0],["2023-02-07",7.09,7.235,7.0,7.1,45300.0],["2023-02-08",7.05,7.05,6.4,6.46,75800.0],["2023-02-09",6.42,6.9,6.42,6.8,1240200.0],["2023-02-10",6.83,6.89,6.63,6.67,2836800.0],["2023-02-13",6.7,6.94,6.13,6.33,156200.0],["2023-02-14",6.31,6.47,5.8,5.87,2075500.0],["2023-02-15",5.97,5.98,5.76,5.9,942500.0],["2023-02-16",5.89,6.11,5.862,5.94,597000.0],["2023-02-17",5.87,6.01,5.82,5.95,391700.0],["2023-02-21",5.9,5.935,5.65,5.74,495800.0],["2023-02-22",5.62,5.846,5.35,5.49,1627000.0],["2023-02-23",5.51,5.52,5.2,5.405,294500.0],["2023-02-24",5.27,5.418,5.24,5.39,420500.0],["2023-02-27",5.44,5.44,5.1,5.4,494000.0],["2023-02-28",5.4,5.47,5.32,5.33,376600.0],["2023-03-01",5.27,5.39,5.095,5.11,591000.0],["2023-03-02",5.03,5.15,4.72,5.05,353300.0],["2023-03-03",5.05,5.08,4.675,4.73,1681400.0],["2023-03-06",4.69,4.74,4.36,4.41,522200.0],["2023-03-07",4.5,5.035,4.38,4.91,2691700.0],["2023-03-08",4.98,5.25,4.91,5.0,365900.0],["2023-03-09",4.98,5.175,4.56,4.73,502200.0],["2023-03-10",4.74,4.74,4.3,4.35,293000.0],["2023-03-13",4.48,4.6,4.37,4.44,297400.0],["2023-03-14",4.47,4.88,4.33,4.49,272300.0],["2023-03-15",4.38,4.44,4.18,4.2,192600.0],["2023-03-16",4.14,4.215,4.0,4.15,417300.0],["2023-03-17",4.14,4.16,4.0,4.07,358200.0],["2023-03-20",4.07,4.17,4.02,4.095,236100.0],["2023-03-21",4.14,4.25,3.975,3.99,867200.0],["2023-03-22",4.0,4.0,3.74,3.77,348300.0],["2023-03-23",3.79,3.91,3.64,3.74,265900.0],["2023-03-24",3.7,3.9,3.65,3.83,320100.0],["2023-03-27",3.88,4.0,3.85,3.88,199000.0],["2023-03-28",3.95,4.08,3.78,3.87,2028100.0],["2023-03-29",3.98,4.09,3.9,3.98,491800.0],["2023-03-30",4.08,4.08,3.75,3.85,301000.0],["2023-03-31",3.85,3.93,3.81,3.85,182600.0],["2023-04-03",3.83,3.97,3.75,3.95,221900.0],["2023-04-04",4.03,4.25,3.795,3.97,264100.0],["2023-04-05",3.98,4.38,3.89,4.02,161100.0],["2023-04-06",3.98,4.23,3.92,4.22,295600.0],["2023-04-10",4.22,4.53,4.18,4.455,363100.0],["2023-04-11",4.44,4.819,4.35,4.72,291200.0],["2023-04-12",4.75,4.912,4.7,4.81,233000.0],["2023-04-13",4.83,5.0,4.76,4.78,295700.0],["2023-04-14",4.78,4.91,4.7,4.84,287300.0],["2023-04-17",4.9,5.03,4.69,4.77,326300.0],["2023-04-18",4.8,5.189,4.67,5.15,486100.0],["2023-04-19",5.14,5.33,5.11,5.19,371500.0],["2023-04-20",5.16,5.29,5.06,5.26,224200.0],["2023-04-21",5.34,5.63,5.3,5.61,589400.0],["2023-04-24",5.65,5.72,5.44,5.69,275200.0],["2023-04-25",5.68,5.84,5.45,5.46,639900.0],["2023-04-26",5.53,5.632,5.3,5.35,202200.0],["2023-04-27",5.39,5.545,5.21,5.43,110900.0],["2023-04-28",5.35,5.49,5.27,5.305,128300.0],["2023-05-01",5.26,5.51,5.26,5.45,248000.0],["2023-05-02",5.42,5.43,4.87,4.88,265100.0],["2023-05-03",4.88,5.185,4.72,5.07,254500.0],["2023-05-04",4.99,5.25,4.89,5.21,139300.0],["2023-05-05",5.21,5.4,5.2,5.265,364200.0],["2023-05-08",5.26,5.3,5.08,5.25,1087400.0],["2023-05-09",5.23,5.51,4.93,5.49,529600.0],["2023-05-10",5.57,5.83,5.435,5.64,1588400.0],["2023-05-11",5.63,5.72,5.41,5.5,213700.0],["2023-05-12",5.48,5.75,5.44,5.46,260200.0],["2023-05-15",5.47,6.25,5.47,6.06,700600.0],["2023-05-16",6.0,6.2,5.9,6.04,243200.0],["2023-05-17",6.04,6.43,5.74,6.37,1014700.0],["2023-05-18",6.34,6.67,5.75,5.8,584700.0],["2023-05-19",5.79,6.058,5.71,5.9,282200.0],["2023-05-22",6.02,6.1,5.66,5.96,275400.0],["2023-05-23",6.07,6.12,5.59,5.61,551500.0],["2023-05-24",5.52,5.68,5.07,5.17,349800.0],["2023-05-25",2.83,2.86,2.07,2.1,11974200.0],["2023-05-26",2.1,2.85,2.09,2.85,6473300.0],["2023-05-30",2.75,2.999,2.5,2.73,1968600.0],["2023-05-31",2.9,3.07,2.64,2.99,1307000.0],["2023-06-01",2.98,3.24,2.86,3.0,942500.0],["2023-06-02",3.0,3.16,2.92,2.98,1375100.0],["2023-06-05",3.02,3.26,2.91,3.13,1009400.0],["2023-06-06",3.13,3.25,3.01,3.22,699400.0],["2023-06-07",3.24,3.4,3.1,3.12,1617800.0],["2023-06-08",3.11,3.24,2.88,2.88,2106800.0],["2023-06-09",2.91,3.06,2.79,2.81,567200.0],["2023-06-12",2.83,3.2,2.802,3.11,513900.0],["2023-06-13",3.05,3.31,2.99,3.1,2716800.0],["2023-06-14",3.15,3.25,2.92,2.93,516900.0],["2023-06-15",2.96,3.03,2.8,2.81,378500.0],["2023-06-16",2.87,3.07,2.79,3.0,835700.0],["2023-06-20",2.99,3.46,2.99,3.41,741300.0],["2023-06-21",3.38,3.775,3.36,3.58,802100.0],["2023-06-22",3.56,3.76,3.43,3.62,685900.0],["2023-06-23",3.66,3.66,3.31,3.48,5943200.0],["2023-06-26",3.48,3.48,3.077,3.345,681200.0],["2023-06-27",3.27,3.48,3.11,3.37,400500.0],["2023-06-28",3.35,3.51,3.32,3.43,289100.0],["2023-06-29",3.41,3.51,3.25,3.41,667100.0],["2023-06-30",3.36,3.67,3.22,3.52,461100.0],["2023-07-03",3.52,3.62,3.405,3.45,200200.0],["2023-07-05",3.42,3.66,3.41,3.58,289400.0],["2023-07-06",3.54,3.54,3.24,3.43,674700.0],["2023-07-07",3.4,3.615,3.365,3.52,419800.0],["2023-07-10",3.52,3.728,3.5,3.67,243800.0],["2023-07-11",3.63,3.79,3.63,3.75,184800.0],["2023-07-12",3.83,3.98,3.63,3.84,500500.0],["2023-07-13",3.79,3.91,3.72,3.81,285200.0],["2023-07-14",3.81,3.81,3.5,3.68,381700.0],["2023-07-17",3.75,3.89,3.62,3.705,388800.0],["2023-07-18",3.62,3.9,3.62,3.67,288600.0],["2023-07-19",3.67,3.79,3.54,3.7,240200.0],["2023-07-20",3.7,3.78,3.515,3.55,331000.0],["2023-07-21",3.59,3.65,3.27,3.275,396000.0],["2023-07-24",3.27,3.37,3.15,3.28,522400.0],["2023-07-25",3.28,3.34,3.203,3.245,409800.0],["2023-07-26",3.24,3.5,3.2,3.37,686300.0],["2023-07-27",3.42,3.42,3.1,3.14,381600.0],["2023-07-28",3.17,3.27,3.15,3.21,196900.0],["2023-07-31",3.32,3.56,3.318,3.45,1833700.0],["2023-08-01",3.45,3.65,3.37,3.54,664100.0],["2023-08-02",3.51,3.655,3.28,3.47,718100.0],["2023-08-03",3.47,3.64,3.47,3.51,440800.0],["2023-08-04",3.53,3.595,3.355,3.38,357900.0],["2023-08-07",3.4,3.53,3.14,3.45,401200.0],["2023-08-08",3.38,3.42,3.27,3.34,694900.0],["2023-08-09",3.39,3.405,3.31,3.35,273000.0],["2023-08-10",3.38,3.41,3.33,3.35,393200.0],["2023-08-11",3.34,3.35,3.19,3.31,172600.0],["2023-08-14",3.28,3.28,3.01,3.03,233400.0],["2023-08-15",3.02,3.02,2.815,2.88,261700.0],["2023-08-16",2.87,2.915,2.75,2.77,327800.0],["2023-08-17",2.77,3.0,2.73,2.97,261400.0],["2023-08-18",2.94,3.0,2.9,2.93,192800.0],["2023-08-21",2.95,2.97,2.8,2.85,170300.0],["2023-08-22",2.87,2.99,2.76,2.95,177200.0],["2023-08-23",2.98,3.05,2.92,3.02,296300.0],["2023-08-24",3.06,3.06,2.91,2.96,162600.0],["2023-08-25",3.01,3.01,2.785,2.79,199400.0],["2023-08-28",2.85,2.998,2.825,2.98,204100.0],["2023-08-29",2.95,3.0,2.91,2.94,94600.0],["2023-08-30",2.99,2.99,2.79,2.8,117800.0],["2023-08-31",2.85,2.85,2.73,2.75,142100.0],["2023-09-01",2.76,2.92,2.76,2.91,163300.0],["2023-09-05",2.89,2.91,2.67,2.68,179600.0],["2023-09-06",2.74,2.74,2.47,2.48,343000.0],["2023-09-07",2.49,2.49,2.31,2.38,191700.0],["2023-09-08",2.37,2.39,2.25,2.37,313900.0],["2023-09-11",2.39,2.5,2.32,2.36,189400.0],["2023-09-12",2.31,2.37,2.24,2.26,289100.0],["2023-09-13",2.21,2.22,2.12,2.14,289500.0],["2023-09-14",2.18,2.23,2.11,2.13,246000.0],["2023-09-15",2.13,2.54,2.13,2.53,1223100.0],["2023-09-18",2.49,2.64,2.43,2.62,1234600.0],["2023-09-19",2.64,2.785,2.58,2.65,902200.0],["2023-09-20",2.65,2.68,2.6,2.62,223400.0],["2023-09-21",2.58,2.61,2.39,2.4,304300.0],["2023-09-22",2.39,2.435,2.31,2.41,330900.0],["2023-09-25",2.34,2.5,2.3,2.49,199100.0],["2023-09-26",2.46,2.615,2.365,2.45,148300.0],["2023-09-27",2.46,2.485,2.35,2.37,112200.0],["2023-09-28",2.38,2.38,2.215,2.29,344400.0],["2023-09-29",2.31,2.385,2.29,2.36,145400.0],["2023-10-02",2.33,2.33,2.12,2.15,242600.0],["2023-10-03",2.14,2.18,1.98,2.09,413500.0],["2023-10-04",2.02,2.1,1.9,1.9,522900.0],["2023-10-05",1.99,2.1,1.91,2.08,326700.0],["2023-10-06",2.09,2.205,1.995,2.02,413900.0],["2023-10-09",1.97,2.01,1.9,1.96,222300.0],["2023-10-10",1.99,2.205,1.855,1.95,1488700.0],["2023-10-11",1.95,2.05,1.85,1.87,586000.0],["2023-10-12",1.86,1.962,1.65,1.66,486300.0],["2023-10-13",1.66,1.71,1.605,1.63,257700.0],["2023-10-16",1.68,1.88,1.57,1.84,484300.0],["2023-10-17",1.82,2.02,1.77,1.77,518300.0],["2023-10-18",1.73,1.78,1.68,1.72,236100.0],["2023-10-19",1.7,1.81,1.67,1.74,225900.0],["2023-10-20",1.75,1.86,1.68,1.77,228300.0],["2023-10-23",1.69,1.84,1.67,1.68,224400.0],["2023-10-24",1.74,1.93,1.71,1.82,618600.0],["2023-10-25",1.79,2.07,1.785,1.97,558700.0],["2023-10-26",1.93,2.09,1.9,2.07,291900.0],["2023-10-27",2.1,2.315,2.045,2.08,646300.0],["2023-10-30",2.25,2.355,2.14,2.28,449000.0],["2023-10-31",2.34,2.36,2.155,2.27,333700.0],["2023-11-01",2.27,2.485,2.195,2.4,386000.0],["2023-11-02",2.45,2.46,2.26,2.35,328200.0],["2023-11-03",2.45,2.62,2.36,2.59,397500.0],["2023-11-06",2.58,2.585,2.19,2.2,238400.0],["2023-11-07",2.17,2.365,2.09,2.305,202400.0],["2023-11-08",2.36,2.39,2.13,2.17,172400.0],["2023-11-09",2.14,2.21,2.06,2.07,203700.0],["2023-11-10",2.14,2.19,2.045,2.125,195200.0],["2023-11-13",2.13,2.29,2.1,2.26,211000.0],["2023-11-14",2.39,2.5,2.345,2.48,219800.0],["2023-11-15",2.41,2.65,2.4,2.52,630800.0],["2023-11-16",2.53,2.7,2.4,2.56,340900.0],["2023-11-17",2.58,2.65,2.51,2.6,191800.0],["2023-11-20",2.55,2.66,2.5,2.58,223100.0],["2023-11-21",2.57,2.65,2.47,2.53,265900.0],["2023-11-22",2.55,2.59,2.4,2.51,390800.0],["2023-11-24",2.53,2.78,2.5,2.72,98700.0],["2023-11-27",2.7,2.76,2.58,2.66,362100.0],["2023-11-28",2.677,2.7,2.545,2.57,195500.0],["2023-11-29",2.58,2.74,2.58,2.6,221400.0],["2023-11-30",2.65,2.81,2.4,2.49,732500.0],["2023-12-01",2.46,2.55,2.33,2.34,397500.0],["2023-12-04",2.5,2.5,2.31,2.37,386400.0],["2023-12-05",2.43,2.61,2.36,2.49,265500.0],["2023-12-06",2.49,2.69,2.465,2.55,249200.0],["2023-12-07",2.59,2.8,2.51,2.7,167500.0],["2023-12-08",2.6,2.77,2.6,2.65,175200.0],["2023-12-11",2.63,2.63,2.33,2.35,362500.0],["2023-12-12",2.33,2.42,2.27,2.37,99400.0],["2023-12-13",2.43,2.68,2.34,2.63,204300.0],["2023-12-14",2.66,2.79,2.48,2.69,545100.0],["2023-12-15",2.73,2.913,2.71,2.79,558600.0],["2023-12-18",2.8,2.83,2.68,2.77,97100.0],["2023-12-19",2.82,2.87,2.75,2.83,213600.0],["2023-12-20",2.81,3.04,2.77,2.88,187700.0],["2023-12-21",3.6,4.04,3.27,3.73,13565100.0],["2023-12-22",3.69,4.3,3.655,4.01,4689800.0],["2023-12-26",4.01,4.44,3.893,4.41,963300.0],["2023-12-27",4.49,4.69,4.24,4.63,876100.0],["2023-12-28",4.55,4.98,4.43,4.57,1160200.0],["2023-12-29",4.85,5.15,4.48,4.54,1563300.0],["2024-01-02",4.46,4.9,4.43,4.84,853700.0],["2024-01-03",4.75,4.9,4.32,4.51,904400.0],["2024-01-04",4.53,4.82,4.409,4.79,319900.0],["2024-01-05",4.81,4.83,4.45,4.63,411800.0],["2024-01-08",4.65,4.95,4.45,4.79,840700.0],["2024-01-09",4.69,4.95,4.59,4.65,913100.0],["2024-01-10",4.65,4.76,4.31,4.39,1292600.0],["2024-01-11",4.37,4.5,4.21,4.3,1479200.0],["2024-01-12",4.35,4.452,4.05,4.2,955700.0],["2024-01-16",4.13,4.61,4.07,4.41,5462800.0],["2024-01-17",4.23,4.62,4.23,4.6,470000.0],["2024-01-18",4.67,4.74,4.21,4.33,1267400.0],["2024-01-19",4.35,4.515,4.25,4.34,559600.0],["2024-01-22",4.36,4.46,4.215,4.45,598400.0],["2024-01-23",4.54,4.96,4.44,4.69,1850300.0],["2024-01-24",4.83,4.838,4.44,4.44,491400.0],["2024-01-25",4.54,4.73,4.37,4.6,788700.0],["2024-01-26",4.61,4.75,4.42,4.5,473200.0],["2024-01-29",4.5,4.71,4.43,4.65,496700.0],["2024-01-30",4.62,4.62,4.18,4.22,707800.0],["2024-01-31",4.41,4.49,4.102,4.155,383000.0],["2024-02-01",4.17,4.26,3.95,4.24,371900.0],["2024-02-02",4.17,4.195,3.96,4.03,1183500.0],["2024-02-05",3.94,4.7,3.86,4.63,1168800.0],["2024-02-06",4.58,5.53,4.49,5.47,1423500.0],["2024-02-07",5.52,5.87,5.36,5.59,669000.0],["2024-02-08",5.67,5.85,5.313,5.35,702300.0],["2024-02-09",5.35,5.49,5.32,5.44,422700.0],["2024-02-12",5.48,5.74,5.28,5.43,734900.0],["2024-02-13",5.09,5.29,4.92,5.01,612500.0],["2024-02-14",5.11,5.34,5.0,5.24,358700.0],["2024-02-15",5.29,5.45,5.16,5.21,784900.0],["2024-02-16",5.22,5.39,4.86,5.13,1125100.0],["2024-02-20",5.15,6.0,5.1,5.19,2110900.0],["2024-02-21",5.11,5.207,4.71,4.91,599200.0],["2024-02-22",5.0,5.23,4.88,5.0,740200.0],["2024-02-23",5.14,5.29,5.01,5.25,346600.0],["2024-02-26",5.35,5.73,5.31,5.44,893200.0],["2024-02-27",5.6,5.75,5.382,5.49,1440300.0],["2024-02-28",5.4,5.61,5.38,5.49,632500.0],["2024-02-29",5.61,5.95,5.4,5.57,1801100.0],["2024-03-01",6.2,6.45,5.79,5.97,3761900.0],["2024-03-04",6.4,6.5,5.73,5.87,1181100.0],["2024-03-05",5.87,5.98,5.31,5.35,851600.0],["2024-03-06",5.39,5.575,5.19,5.24,601900.0],["2024-03-07",5.25,5.43,4.72,4.91,1753000.0],["2024-03-08",4.98,5.52,4.76,4.97,2263400.0],["2024-03-11",4.94,5.07,4.4,4.5,738100.0],["2024-03-12",4.5,4.65,4.4,4.59,632400.0],["2024-03-13",5.27,6.05,5.04,5.77,4729500.0],["2024-03-14",6.45,6.528,5.44,5.6,3056600.0],["2024-03-15",5.6,6.954,5.5,6.69,7883900.0],["2024-03-18",6.94,7.0,6.19,6.29,2519200.0],["2024-03-19",6.18,6.329,5.78,6.08,1583500.0],["2024-03-20",6.01,6.1,5.66,5.89,1631000.0],["2024-03-21",5.93,6.19,5.775,6.09,1766900.0],["2024-03-22",6.26,7.61,6.11,6.8,5167400.0],["2024-03-25",6.97,7.19,6.56,6.64,1698400.0],["2024-03-26",6.85,7.145,6.57,6.88,1652500.0],["2024-03-27",7.37,8.4,7.16,7.81,5563800.0],["2024-03-28",8.0,8.26,7.03,7.17,4063100.0],["2024-04-01",7.1,7.31,6.56,6.63,2031000.0],["2024-04-02",6.34,6.82,6.34,6.42,1706600.0],["2024-04-03",6.47,6.72,6.31,6.45,1422000.0],["2024-04-04",6.53,6.885,6.32,6.38,2646600.0],["2024-04-05",6.29,6.335,6.03,6.19,1017000.0],["2024-04-08",6.11,6.215,5.79,6.05,1380000.0],["2024-04-09",5.92,6.26,5.81,6.23,1296800.0],["2024-04-10",6.07,6.19,5.91,6.17,1153200.0],["2024-04-11",6.4,6.56,6.0,6.07,808800.0],["2024-04-12",5.98,6.07,5.86,5.98,1301000.0],["2024-04-15",5.99,5.99,5.455,5.74,1307000.0],["2024-04-16",5.54,5.7,5.11,5.115,1345000.0],["2024-04-17",5.14,5.21,4.58,4.585,1977200.0],["2024-04-18",4.6,4.76,4.38,4.44,1394500.0],["2024-04-19",4.33,4.71,4.28,4.56,1154400.0],["2024-04-22",4.51,4.665,4.38,4.545,1157600.0],["2024-04-23",4.55,4.69,4.44,4.44,855700.0],["2024-04-24",4.83,4.85,4.41,4.45,3606200.0],["2024-04-25",4.37,4.83,4.26,4.59,1899200.0],["2024-04-26",4.65,4.79,4.53,4.7,1430700.0],["2024-04-29",4.76,4.9,4.645,4.7,1627600.0],["2024-04-30",4.7,4.75,4.445,4.55,2089400.0],["2024-05-01",4.59,4.85,4.47,4.75,2904300.0],["2024-05-02",4.82,4.85,4.58,4.66,877400.0],["2024-05-03",4.75,5.06,4.69,4.88,2884400.0],["2024-05-06",5.03,5.06,4.8,4.81,1537800.0],["2024-05-07",4.9,4.99,4.7,4.73,2336100.0],["2024-05-08",4.72,4.925,4.6,4.87,1618400.0],["2024-05-09",4.86,5.35,4.82,5.1,1877700.0],["2024-05-10",5.19,5.29,4.67,4.75,1892100.0],["2024-05-13",4.95,5.17,4.795,4.87,1336200.0],["2024-05-14",4.96,5.18,4.76,4.82,2421500.0],["2024-05-15",4.93,5.05,4.42,4.5,2955700.0],["2024-05-16",4.5,4.56,4.29,4.36,1031100.0],["2024-05-17",4.41,4.445,4.2,4.33,1528300.0],["2024-05-20",4.45,4.71,4.3,4.68,1167400.0],["2024-05-21",4.69,4.81,4.6,4.8,949500.0],["2024-05-22",4.78,5.06,4.735,4.88,1105400.0],["2024-05-23",4.91,4.97,4.665,4.7,746400.0],["2024-05-24",4.73,4.985,4.64,4.96,751000.0],["2024-05-28",5.04,5.39,4.86,4.96,2005700.0],["2024-05-29",4.87,4.926,4.62,4.7,865000.0],["2024-05-30",4.76,4.91,4.65,4.73,680700.0],["2024-05-31",4.76,5.095,4.7,4.83,1574900.0],["2024-06-03",4.88,5.03,4.55,4.58,3700700.0],["2024-06-04",6.03,7.14,5.52,5.99,48254900.0],["2024-06-05",5.898,7.44,5.68,6.79,12333000.0],["2024-06-06",6.47,6.8,5.72,5.89,10134900.0],["2024-06-07",5.78,5.82,5.32,5.74,4623700.0],["2024-06-10",5.7,5.84,5.56,5.72,2136200.0],["2024-06-11",5.66,5.7,5.23,5.46,3052800.0],["2024-06-12",5.6,6.48,5.56,6.04,2438000.0],["2024-06-13",5.96,6.22,5.84,6.01,1267800.0],["2024-06-14",5.89,5.98,5.61,5.62,1441300.0],["2024-06-17",5.59,5.62,5.33,5.36,1096400.0],["2024-06-18",5.32,5.36,5.03,5.07,1833600.0],["2024-06-20",5.04,5.22,4.98,5.2,2030400.0],["2024-06-21",5.25,5.3,4.93,4.98,2548700.0],["2024-06-24",5.0,5.05,4.745,4.77,1465900.0],["2024-06-25",4.78,4.83,4.52,4.58,1491500.0],["2024-06-26",4.75,4.79,4.45,4.65,3983900.0],["2024-06-27",4.62,5.1,4.5,4.82,2568000.0],["2024-06-28",4.83,4.99,4.67,4.9,5289900.0],["2024-07-01",4.98,5.15,4.82,5.05,2558300.0],["2024-07-02",4.98,5.09,4.52,4.565,1395800.0],["2024-07-03",4.66,4.91,4.62,4.795,922600.0],["2024-07-05",4.75,4.755,4.45,4.49,1226500.0],["2024-07-08",4.53,4.78,4.5,4.78,1335800.0],["2024-07-09",4.77,5.08,4.74,5.05,2310900.0],["2024-07-10",5.05,5.255,4.975,5.04,959700.0],["2024-07-11",5.11,5.82,5.06,5.47,2278100.0],["2024-07-12",5.55,6.34,5.52,6.08,2323800.0],["2024-07-15",6.05,6.25,5.95,6.17,3380100.0],["2024-07-16",6.28,6.28,6.1,6.18,1898000.0],["2024-07-17",6.1,6.24,5.66,5.87,1694500.0],["2024-07-18",5.82,6.0,5.41,5.59,1593200.0],["2024-07-19",5.66,5.98,5.55,5.63,1314700.0],["2024-07-22",5.65,5.86,5.46,5.825,1129600.0],["2024-07-23",5.74,6.04,5.675,5.87,875600.0],["2024-07-24",5.77,6.29,5.63,6.09,1991800.0],["2024-07-25",6.12,6.42,6.05,6.175,1132300.0],["2024-07-26",6.25,6.45,6.103,6.24,1180300.0],["2024-07-29",6.28,6.555,6.11,6.455,1209600.0],["2024-07-30",6.5,6.6,6.08,6.21,1472400.0],["2024-07-31",6.24,6.78,6.22,6.41,1103800.0],["2024-08-01",6.4,6.5,6.03,6.1,1214800.0],["2024-08-02",5.83,6.01,5.69,5.97,1062900.0],["2024-08-05",5.29,5.65,5.22,5.41,1130700.0],["2024-08-06",5.59,5.8,5.448,5.67,639800.0],["2024-08-07",5.78,5.83,5.31,5.39,769400.0],["2024-08-08",5.42,5.64,5.34,5.49,828400.0],["2024-08-09",5.57,5.67,5.46,5.48,611100.0],["2024-08-12",5.55,5.67,5.29,5.61,1093600.0],["2024-08-13",5.55,5.89,5.55,5.685,878200.0],["2024-08-14",5.68,5.73,5.37,5.61,662900.0],["2024-08-15",5.78,6.03,5.74,5.98,1535000.0],["2024-08-16",5.97,6.23,5.96,6.1,766700.0],["2024-08-19",6.12,6.3,5.792,5.98,1686400.0],["2024-08-20",5.93,6.13,5.75,5.99,1414800.0],["2024-08-21",5.99,6.16,5.9,5.91,1457100.0],["2024-08-22",5.91,6.01,5.68,5.8,609100.0],["2024-08-23",5.81,6.0,5.71,5.89,1212000.0],["2024-08-26",5.92,6.249,5.88,6.11,1151000.0],["2024-08-27",5.93,6.18,5.81,6.05,554800.0],["2024-08-28",5.99,6.12,5.83,5.94,682200.0],["2024-08-29",5.95,6.205,5.92,5.93,684100.0],["2024-08-30",5.97,6.04,5.66,5.7,614300.0],["2024-09-03",5.61,5.72,5.38,5.41,1026700.0],["2024-09-04",5.41,5.63,5.31,5.59,586000.0],["2024-09-05",5.59,5.9,5.56,5.82,901900.0],["2024-09-06",5.85,6.0,5.535,5.75,612600.0],["2024-09-09",5.78,6.35,5.77,6.22,876500.0],["2024-09-10",6.24,6.366,6.12,6.25,573800.0],["2024-09-11",6.17,6.26,5.99,6.18,569300.0],["2024-09-12",6.16,6.877,6.03,6.73,1375200.0],["2024-09-13",6.77,7.31,6.67,7.2,1130600.0],["2024-09-16",7.25,7.29,6.9,7.155,1585400.0],["2024-09-17",7.14,7.26,6.88,6.99,1341700.0],["2024-09-18",6.97,7.28,6.894,6.93,2601600.0],["2024-09-19",7.1,7.26,6.93,7.025,1484500.0],["2024-09-20",6.98,7.195,6.925,7.03,7501800.0],["2024-09-23",7.06,7.09,6.56,6.65,1118900.0],["2024-09-24",6.65,6.65,6.29,6.3,2107800.0],["2024-09-25",6.35,6.43,6.11,6.13,1127900.0],["2024-09-26",6.19,6.29,5.88,6.12,1242500.0],["2024-09-27",6.19,6.35,6.055,6.14,877900.0],["2024-09-30",6.08,6.2,5.882,5.92,935900.0],["2024-10-01",5.95,6.17,5.74,6.11,1244200.0],["2024-10-02",6.04,6.58,5.965,6.42,1263300.0],["2024-10-03",6.52,6.65,6.1,6.21,1429700.0],["2024-10-04",6.3,6.43,6.2,6.29,656200.0],["2024-10-07",6.31,6.34,6.06,6.14,1577500.0],["2024-10-08",6.14,6.905,6.05,6.89,1129600.0],["2024-10-09",6.87,7.245,6.71,6.95,1488600.0],["2024-10-10",6.85,7.13,6.755,7.02,1237500.0],["2024-10-11",6.97,7.56,6.937,7.38,2569400.0],["2024-10-14",7.37,7.53,7.26,7.41,1977300.0],["2024-10-15",7.41,7.53,7.29,7.45,769000.0],["2024-10-16",7.5,7.725,7.25,7.62,2133000.0],["2024-10-17",7.65,7.745,7.55,7.63,850700.0],["2024-10-18",7.63,7.85,7.435,7.48,776300.0],["2024-10-21",7.44,7.55,7.21,7.48,1042100.0],["2024-10-22",7.48,7.74,7.47,7.57,673900.0],["2024-10-23",7.5,7.61,7.22,7.34,1068600.0],["2024-10-24",7.36,7.47,7.25,7.44,464900.0],["2024-10-25",7.5,7.58,7.351,7.4,534100.0],["2024-10-28",7.53,7.64,7.42,7.57,692800.0],["2024-10-29",7.54,7.629,7.33,7.57,1379900.0],["2024-10-30",7.62,7.62,7.48,7.54,612600.0],["2024-10-31",7.51,7.57,7.32,7.32,1024400.0],["2024-11-01",7.4,7.43,7.19,7.28,686100.0],["2024-11-04",7.22,7.345,6.85,7.09,1446300.0],["2024-11-05",7.15,7.29,6.94,7.25,5009900.0],["2024-11-06",7.5,7.625,7.28,7.47,1576800.0],["2024-11-07",7.49,7.61,7.33,7.36,1245300.0],["2024-11-08",7.41,7.445,7.15,7.23,835800.0],["2024-11-11",7.26,7.29,6.96,6.97,755900.0],["2024-11-12",6.9,6.93,6.535,6.61,1671200.0],["2024-11-13",6.7,6.81,6.53,6.55,1078400.0],["2024-11-14",6.65,6.65,6.27,6.33,796100.0],["2024-11-15",6.49,6.49,6.02,6.12,1916700.0],["2024-11-18",6.13,6.22,5.44,5.46,1673400.0],["2024-11-19",5.51,5.62,5.35,5.46,1431600.0],["2024-11-20",5.46,5.46,5.045,5.16,1544300.0],["2024-11-21",5.16,5.44,5.06,5.17,2221300.0],["2024-11-22",5.18,5.32,5.08,5.14,1196400.0],["2024-11-25",5.14,5.35,5.065,5.1,2534100.0],["2024-11-26",5.11,5.41,5.05,5.29,1372800.0],["2024-11-27",5.28,5.5,5.27,5.34,1026700.0],["2024-11-29",5.32,5.47,5.3,5.39,757700.0],["2024-12-02",5.39,5.55,5.235,5.27,1073700.0],["2024-12-03",5.25,5.43,4.83,4.99,1781700.0],["2024-12-04",5.01,5.225,4.975,5.16,1087300.0],["2024-12-05",5.39,5.53,4.99,5.07,914700.0],["2024-12-06",5.185,5.24,5.08,5.1,948300.0],["2024-12-09",5.08,5.16,4.93,4.96,779900.0],["2024-12-10",4.91,4.99,4.8,4.87,856700.0],["2024-12-11",4.88,4.96,4.72,4.88,951900.0],["2024-12-12",4.85,4.89,4.5,4.51,1094400.0],["2024-12-13",4.51,4.57,4.4,4.44,1324300.0],["2024-12-16",5.0,5.3,4.82,5.06,3718100.0],["2024-12-17",5.05,5.12,4.72,4.88,1834800.0],["2024-12-18",4.88,5.035,4.685,4.95,2353100.0],["2024-12-19",4.93,5.23,4.705,5.22,2579400.0],["2024-12-20",5.09,5.315,5.05,5.23,3535500.0],["2024-12-23",5.22,5.355,5.0,5.28,1212100.0],["2024-12-24",5.28,5.33,5.02,5.23,595900.0],["2024-12-26",5.13,5.3,5.09,5.26,546000.0],["2024-12-27",5.25,5.34,5.07,5.19,997900.0],["2024-12-30",5.14,5.205,5.01,5.13,879300.0],["2024-12-31",5.17,5.225,5.002,5.13,1039400.0],["2025-01-02",5.18,5.54,5.12,5.5,977000.0],["2025-01-03",5.54,5.66,5.39,5.41,1164200.0],["2025-01-06",5.41,5.41,5.03,5.05,736900.0],["2025-01-07",5.05,5.148,4.92,5.05,807300.0],["2025-01-08",5.01,5.025,4.78,4.84,678100.0],["2025-01-10",4.8,4.86,4.53,4.83,1717700.0],["2025-01-13",4.81,4.95,4.695,4.94,1259200.0],["2025-01-14",4.96,4.985,4.505,4.53,2333600.0],["2025-01-15",4.64,4.71,4.23,4.24,1682700.0],["2025-01-16",4.24,4.38,4.025,4.11,4085700.0],["2025-01-17",4.14,4.225,3.95,4.2,1668100.0],["2025-01-21",4.24,4.28,4.105,4.17,1239300.0],["2025-01-22",4.17,4.3,4.09,4.15,1241500.0],["2025-01-23",4.13,4.359,3.95,4.24,1564100.0],["2025-01-24",4.21,4.31,4.1,4.13,1297000.0],["2025-01-27",4.1,4.28,3.84,3.87,1817300.0],["2025-01-28",3.88,4.18,3.82,4.1,1765900.0],["2025-01-29",4.1,4.18,3.975,4.12,1010800.0],["2025-01-30",4.14,4.235,3.98,4.04,2525000.0],["2025-01-31",4.01,4.045,3.81,3.84,1400600.0],["2025-02-03",3.75,3.82,3.5,3.52,1145900.0],["2025-02-04",3.5,3.71,3.435,3.69,1064100.0],["2025-02-05",3.7,3.81,3.66,3.7,987000.0],["2025-02-06",3.69,3.745,3.56,3.57,1108500.0],["2025-02-07",3.57,3.6,3.425,3.44,1200400.0],["2025-02-10",3.44,3.55,3.37,3.4,932100.0],["2025-02-11",3.37,3.38,3.04,3.11,1345000.0],["2025-02-12",3.05,3.115,2.91,3.0,1385200.0],["2025-02-13",3.09,3.09,2.87,3.01,1358400.0],["2025-02-14",3.03,3.24,3.0,3.07,851400.0],["2025-02-18",3.06,3.17,2.7,2.7,1479700.0],["2025-02-19",2.68,2.88,2.635,2.85,1332100.0],["2025-02-20",2.85,2.891,2.775,2.83,796400.0],["2025-02-21",2.89,2.93,2.78,2.81,578100.0],["2025-02-24",2.8,2.83,2.64,2.65,740000.0],["2025-02-25",2.63,2.69,2.535,2.58,1117900.0],["2025-02-26",2.6,2.7,2.531,2.6,945300.0],["2025-02-27",2.6,2.65,2.49,2.5,1210300.0],["2025-02-28",2.48,2.64,2.42,2.64,1129000.0],["2025-03-03",2.64,2.75,2.39,2.39,1517300.0],["2025-03-04",2.41,2.55,2.3,2.47,1507300.0],["2025-03-05",2.46,2.805,2.45,2.76,1234000.0],["2025-03-06",2.72,2.76,2.62,2.68,792700.0],["2025-03-07",2.69,2.825,2.62,2.76,719400.0],["2025-03-10",2.72,2.795,2.56,2.61,772900.0],["2025-03-11",2.61,2.73,2.47,2.67,1029800.0],["2025-03-12",2.67,2.71,2.521,2.66,932900.0],["2025-03-13",2.65,2.69,2.42,2.53,900000.0],["2025-03-14",2.58,2.66,2.55,2.6,820700.0],["2025-03-17",3.15,3.51,2.72,2.75,4257400.0],["2025-03-18",2.75,2.78,2.47,2.5,3160600.0],["2025-03-19",2.5,2.52,2.405,2.5,1331000.0],["2025-03-20",2.46,2.545,2.42,2.49,863400.0],["2025-03-21",2.45,2.48,2.33,2.4,5392300.0],["2025-03-24",2.41,2.75,2.37,2.7,1425300.0],["2025-03-25",2.71,2.71,2.43,2.47,1183700.0],["2025-03-26",2.49,2.51,2.28,2.285,1325700.0],["2025-03-27",2.3,2.34,2.18,2.24,2779900.0],["2025-03-28",2.24,2.31,2.215,2.25,1100800.0],["2025-03-31",2.18,2.2,1.93,1.93,4075500.0],["2025-04-01",1.91,1.99,1.76,1.81,2473700.0],["2025-04-02",1.76,2.0,1.73,1.96,3193300.0],["2025-04-03",1.87,1.895,1.8,1.83,1663000.0],["2025-04-04",1.76,1.83,1.66,1.69,1851500.0],["2025-04-07",1.61,1.67,1.52,1.63,3048600.0],["2025-04-08",1.75,1.77,1.54,1.54,1580800.0],["2025-04-09",1.52,1.525,1.3,1.42,5209700.0],["2025-04-10",1.44,1.47,1.285,1.38,1559500.0],["2025-04-11",1.38,1.53,1.35,1.49,1564300.0],["2025-04-14",1.55,1.595,1.48,1.53,1319200.0],["2025-04-15",1.54,1.675,1.475,1.54,1975800.0],["2025-04-16",1.53,1.55,1.4,1.43,1154900.0],["2025-04-17",1.42,1.47,1.405,1.46,870800.0],["2025-04-21",1.42,1.77,1.4,1.68,3604900.0],["2025-04-22",1.72,1.83,1.62,1.76,4235200.0],["2025-04-23",1.8,1.96,1.77,1.84,3178100.0],["2025-04-24",1.84,1.91,1.78,1.91,1581600.0],["2025-04-25",1.89,1.9,1.8,1.88,878000.0],["2025-04-28",1.88,1.95,1.84,1.89,816700.0],["2025-04-29",1.89,1.955,1.85,1.9,1020300.0],["2025-04-30",1.87,1.88,1.795,1.86,1595600.0],["2025-05-01",1.87,1.9,1.795,1.855,1109500.0],["2025-05-02",1.87,2.01,1.87,1.97,1592000.0],["2025-05-05",1.94,1.95,1.8,1.81,724100.0],["2025-05-06",1.77,1.79,1.62,1.645,1190400.0],["2025-05-07",1.68,1.73,1.64,1.69,976800.0],["2025-05-08",1.75,1.75,1.64,1.7,966000.0],["2025-05-09",1.7,1.76,1.6,1.6,1212500.0],["2025-05-12",1.72,1.86,1.7,1.77,2072400.0],["2025-05-13",1.81,1.84,1.68,1.75,1368300.0],["2025-05-14",1.75,1.79,1.67,1.76,1393600.0],["2025-05-15",1.76,1.85,1.7,1.81,1309400.0],["2025-05-16",1.81,2.05,1.795,2.01,1767100.0],["2025-05-19",1.95,2.12,1.9,2.09,1655600.0],["2025-05-20",2.1,2.25,2.09,2.1,1454100.0],["2025-05-21",2.06,2.11,1.95,1.97,1412400.0],["2025-05-22",1.97,2.1,1.95,2.06,841400.0],["2025-05-23",2.0,2.12,1.995,2.11,952000.0],["2025-05-27",2.15,2.15,1.955,1.97,943400.0],["2025-05-28",1.96,2.08,1.92,2.03,884800.0],["2025-05-29",2.05,2.21,2.01,2.18,826500.0],["2025-05-30",2.15,2.16,2.02,2.04,3900700.0],["2025-06-02",2.07,2.23,2.01,2.12,1386900.0],["2025-06-03",2.12,2.36,2.095,2.3,1139400.0],["2025-06-04",2.31,2.45,2.26,2.43,1199900.0],["2025-06-05",2.43,2.645,2.29,2.55,3241700.0],["2025-06-06",2.6,2.82,2.585,2.6,2280800.0],["2025-06-09",2.64,2.656,2.49,2.59,925700.0],["2025-06-10",2.61,2.735,2.57,2.64,763800.0],["2025-06-11",2.66,2.67,2.51,2.52,724500.0],["2025-06-12",2.49,2.81,2.41,2.71,1854600.0],["2025-06-13",2.64,2.68,2.46,2.49,1053800.0],["2025-06-16",2.5,2.525,2.4,2.44,670100.0],["2025-06-17",2.42,2.475,2.32,2.34,807000.0],["2025-06-18",2.32,2.44,2.26,2.34,2069100.0],["2025-06-20",2.36,2.415,2.3,2.38,1626400.0],["2025-06-23",2.38,2.4,2.25,2.38,1283500.0],["2025-06-24",2.42,2.49,2.385,2.45,925100.0],["2025-06-25",2.46,2.465,2.315,2.39,1251500.0],["2025-06-26",2.39,2.53,2.36,2.45,2013800.0],["2025-06-27",2.45,2.492,2.365,2.41,1142300.0],["2025-06-30",2.43,2.485,2.36,2.4,1056000.0],["2025-07-01",2.37,2.53,2.3,2.47,1008400.0],["2025-07-02",2.51,2.98,2.46,2.81,3089400.0],["2025-07-03",2.85,3.11,2.741,2.89,1884100.0],["2025-07-07",2.84,2.877,2.73,2.73,1273100.0],["2025-07-08",2.75,2.83,2.7,2.71,1261200.0],["2025-07-09",2.74,2.95,2.725,2.77,3101100.0],["2025-07-10",2.77,2.965,1.85,2.8,7998400.0],["2025-07-11",2.74,2.74,2.535,2.58,1602600.0],["2025-07-14",2.67,2.74,2.495,2.61,1366600.0],["2025-07-15",2.63,2.65,2.485,2.5,677500.0],["2025-07-16",2.52,2.535,2.33,2.4,2090100.0],["2025-07-17",2.41,2.435,2.305,2.34,1756000.0],["2025-07-18",2.38,2.405,2.21,2.32,1382800.0],["2025-07-21",2.35,2.53,2.308,2.47,1474900.0],["2025-07-22",2.45,2.47,2.325,2.37,3100100.0],["2025-07-23",2.4,2.52,2.34,2.48,1865700.0],["2025-07-24",2.59,2.678,2.49,2.55,957400.0],["2025-07-25",2.51,2.575,2.455,2.51,765000.0],["2025-07-28",2.54,2.605,2.49,2.49,668600.0],["2025-07-29",2.53,2.53,2.37,2.38,631600.0],["2025-07-30",2.38,2.74,2.37,2.59,1572000.0],["2025-07-31",2.57,2.598,2.4,2.4,685800.0],["2025-08-01",2.35,2.47,2.29,2.45,872000.0],["2025-08-04",2.52,2.62,2.435,2.53,1032900.0],["2025-08-05",2.53,2.56,2.435,2.48,631600.0],["2025-08-06",2.44,2.45,2.35,2.35,569400.0],["2025-08-07",2.35,2.39,2.305,2.37,884600.0],["2025-08-08",2.39,2.434,2.335,2.36,1103300.0],["2025-08-11",2.36,2.4,2.31,2.35,466200.0],["2025-08-12",2.38,2.45,2.35,2.44,417700.0],["2025-08-13",2.47,2.71,2.45,2.6,1910800.0],["2025-08-14",2.55,2.6,2.34,2.38,1323200.0],["2025-08-15",2.45,2.575,2.35,2.44,2662500.0],["2025-08-18",2.47,2.567,2.34,2.35,1894000.0],["2025-08-19",2.35,2.35,2.1,2.19,1993800.0],["2025-08-20",2.19,2.23,2.1,2.14,739100.0],["2025-08-21",2.11,2.185,2.07,2.17,1061900.0],["2025-08-22",2.2,2.355,2.19,2.31,1956900.0],["2025-08-25",2.31,2.32,2.14,2.15,964200.0],["2025-08-26",2.2,2.2,2.09,2.15,1046800.0],["2025-08-27",2.14,2.185,2.06,2.11,1696700.0],["2025-08-28",2.14,2.179,2.09,2.12,843500.0],["2025-08-29",2.12,2.145,2.05,2.06,1019800.0],["2025-09-02",2.06,2.135,2.05,2.07,1682500.0],["2025-09-03",2.07,2.12,2.03,2.05,856100.0],["2025-09-04",2.05,2.17,2.04,2.15,1835100.0],["2025-09-05",2.19,2.248,2.13,2.17,1231100.0],["2025-09-08",2.21,2.28,2.17,2.21,1429000.0],["2025-09-09",2.19,2.205,2.1,2.12,1451700.0],["2025-09-10",2.12,2.395,2.1,2.29,3692300.0],["2025-09-11",2.27,2.698,2.27,2.55,3154600.0],["2025-09-12",2.52,2.57,2.41,2.42,3901400.0],["2025-09-15",2.43,2.49,2.32,2.49,1132300.0],["2025-09-16",2.49,2.68,2.49,2.65,2022600.0],["2025-09-17",2.66,2.71,2.5,2.52,1144100.0],["2025-09-18",2.56,2.68,2.52,2.64,1667800.0],["2025-09-19",2.67,2.89,2.66,2.86,3533100.0],["2025-09-22",2.83,3.045,2.75,2.98,1802300.0],["2025-09-23",3.0,3.01,2.805,2.91,1980400.0],["2025-09-24",2.92,2.98,2.795,2.82,1911000.0],["2025-09-25",2.78,2.88,2.75,2.79,1346000.0],["2025-09-26",2.81,3.41,2.77,3.37,5462400.0],["2025-09-29",3.38,3.425,3.02,3.12,5535800.0],["2025-09-30",3.08,3.14,2.91,3.05,2945000.0],["2025-10-01",3.02,3.18,2.98,3.03,1406800.0],["2025-10-02",3.04,3.16,3.005,3.11,3010400.0],["2025-10-03",3.19,3.38,3.11,3.19,1518200.0],["2025-10-06",3.22,3.29,3.15,3.18,1119200.0],["2025-10-07",3.19,3.23,3.055,3.07,917700.0],["2025-10-08",3.07,3.22,3.045,3.15,1611200.0],["2025-10-09",3.15,3.3,3.09,3.26,1593100.0],["2025-10-10",3.26,3.26,2.93,3.1,2175800.0],["2025-10-13",3.12,3.18,2.925,3.005,1147800.0],["2025-10-14",2.93,3.05,2.861,3.0,1573400.0],["2025-10-15",3.0,3.21,2.95,3.04,1731900.0],["2025-10-16",3.08,3.26,3.05,3.17,1618200.0],["2025-10-17",3.14,3.355,3.09,3.15,1554700.0],["2025-10-20",3.23,3.285,3.125,3.16,2245800.0],["2025-10-21",3.17,3.22,3.05,3.13,1663700.0],["2025-10-22",3.13,3.15,2.885,3.0,1690800.0],["2025-10-23",2.99,3.06,2.905,3.05,1222700.0],["2025-10-24",3.06,3.34,3.06,3.21,3194600.0],["2025-10-27",3.26,3.55,3.26,3.54,1970100.0],["2025-10-28",3.52,3.6,3.43,3.45,1716700.0],["2025-10-29",3.45,3.5,3.165,3.19,2946600.0],["2025-10-30",3.16,3.2,2.91,2.93,1726100.0],["2025-10-31",2.93,3.235,2.89,3.16,3738100.0],["2025-11-03",3.2,3.37,3.09,3.17,2370800.0],["2025-11-04",3.05,3.16,3.016,3.08,1884200.0],["2025-11-05",3.08,3.15,2.98,3.01,1421200.0],["2025-11-06",3.08,3.117,2.92,3.02,1052400.0],["2025-11-07",2.98,2.98,2.655,2.88,1639100.0],["2025-11-10",2.92,3.006,2.9,2.98,837400.0],["2025-11-11",2.95,3.03,2.86,2.97,935500.0],["2025-11-12",2.96,2.97,2.74,2.84,1922300.0],["2025-11-13",2.57,2.83,2.54,2.68,3853200.0],["2025-11-14",2.68,2.895,2.65,2.71,3507800.0],["2025-11-17",2.69,3.115,2.67,3.02,3647800.0],["2025-11-18",3.02,3.288,2.99,3.2,2952000.0],["2025-11-19",3.58,4.2,3.5,4.06,10650500.0],["2025-11-20",4.4,5.07,4.245,4.27,8299900.0],["2025-11-21",4.29,4.415,4.165,4.27,3979100.0],["2025-11-24",4.45,4.7,4.368,4.51,3844200.0],["2025-11-25",4.53,4.6,4.325,4.44,2852700.0],["2025-11-26",4.41,4.445,4.262,4.32,3045700.0],["2025-11-28",4.36,4.64,4.35,4.5,1764000.0],["2025-12-01",4.42,4.5,4.07,4.13,2248200.0],["2025-12-02",4.26,4.44,4.01,4.06,4167300.0],["2025-12-03",4.1,4.31,4.08,4.28,1777200.0],["2025-12-04",4.445,4.545,4.25,4.49,2488900.0],["2025-12-05",4.48,4.74,4.48,4.61,1944300.0],["2025-12-08",4.72,5.0,4.71,4.86,2433500.0],["2025-12-09",4.87,4.98,4.785,4.86,2275000.0],["2025-12-10",4.85,5.0,4.84,4.9,1666800.0],["2025-12-11",4.91,5.125,4.885,5.04,3393100.0],["2025-12-12",5.03,5.34,4.95,4.97,5562700.0],["2025-12-15",4.99,5.07,4.795,4.91,3344200.0],["2025-12-16",4.91,5.01,4.75,4.8,2618700.0],["2025-12-17",4.82,4.975,4.805,4.9,1810400.0],["2025-12-18",4.99,5.11,4.805,4.82,2705200.0],["2025-12-19",4.86,5.415,4.85,5.17,10460500.0],["2025-12-22",5.18,5.48,5.11,5.19,2402000.0],["2025-12-23",5.32,5.32,5.04,5.11,2169800.0],["2025-12-24",5.15,5.287,5.11,5.18,955900.0],["2025-12-26",5.16,5.27,4.94,5.11,1670300.0],["2025-12-29",5.04,5.18,4.99,5.0,1355700.0],["2025-12-30",5.02,5.18,4.95,5.04,1934700.0],["2025-12-31",5.04,5.115,4.95,5.02,2107900.0],["2026-01-02",5.1,5.16,4.65,4.69,2102600.0],["2026-01-05",4.74,5.23,4.545,5.22,5408500.0],["2026-01-06",5.17,5.17,4.95,5.1,3203700.0],["2026-01-07",5.1,5.73,5.1,5.53,3142200.0],["2026-01-08",5.52,5.54,5.255,5.29,2428700.0],["2026-01-09",5.38,5.54,5.22,5.25,1870700.0],["2026-01-12",5.25,5.57,5.12,5.56,1816400.0],["2026-01-13",5.53,6.3,5.496,6.19,2793900.0],["2026-01-14",6.2,6.83,6.0,6.68,4643900.0],["2026-01-15",6.69,6.755,6.15,6.16,2970200.0],["2026-01-16",6.2,6.28,6.05,6.07,1616900.0],["2026-01-20",6.06,6.19,5.85,6.16,1949800.0],["2026-01-21",6.17,6.875,6.17,6.85,2997400.0],["2026-01-22",6.87,7.06,6.855,6.96,2780300.0],["2026-01-23",6.98,7.18,6.755,6.78,2337100.0],["2026-01-26",6.7,6.745,6.42,6.66,1714400.0],["2026-01-27",6.66,6.82,6.485,6.57,2449800.0],["2026-01-28",6.63,6.63,6.26,6.29,3741700.0],["2026-01-29",6.41,6.55,6.3,6.52,1287900.0],["2026-01-30",6.65,6.84,6.155,6.24,1840900.0],["2026-02-02",6.13,6.55,6.1,6.38,1571800.0],["2026-02-03",6.36,6.59,6.3,6.48,1435500.0],["2026-02-04",6.42,6.52,5.9,6.04,1884600.0],["2026-02-05",5.93,6.21,5.43,5.63,2384600.0],["2026-02-06",5.79,5.855,5.58,5.73,2060600.0],["2026-02-09",5.71,5.71,5.46,5.63,1716500.0],["2026-02-10",5.7,5.79,5.57,5.61,3347400.0],["2026-02-11",5.66,5.75,5.09,5.24,2489000.0],["2026-02-12",5.25,5.435,5.13,5.19,2216000.0],["2026-02-13",5.22,5.37,4.87,4.89,1904000.0],["2026-02-17",4.89,5.11,4.79,5.04,2090000.0],["2026-02-18",4.98,5.18,4.925,5.06,1858200.0],["2026-02-19",5.15,5.19,5.0,5.1,1406300.0],["2026-02-20",5.05,5.105,4.855,4.9,1749100.0],["2026-02-23",4.89,5.075,4.78,4.89,1597700.0],["2026-02-24",4.93,5.06,4.891,4.96,2674700.0],["2026-02-25",5.025,5.205,4.97,5.09,2837200.0],["2026-02-26",5.115,5.43,4.96,5.38,4159200.0],["2026-02-27",5.31,5.635,5.25,5.6,4704200.0],["2026-03-02",5.57,5.73,5.32,5.52,3068800.0],["2026-03-03",5.29,5.535,5.12,5.43,6163900.0],["2026-03-04",5.46,5.64,5.37,5.59,3264000.0],["2026-03-05",5.48,5.595,5.365,5.43,3159100.0],["2026-03-06",5.26,5.38,5.01,5.16,1792700.0],["2026-03-09",5.02,5.63,5.02,5.59,2107200.0],["2026-03-10",5.67,6.2,5.67,6.08,2222300.0],["2026-03-11",6.08,6.29,5.88,6.03,1338900.0],["2026-03-12",5.77,5.95,5.425,5.44,2463200.0],["2026-03-13",5.62,5.88,5.58,5.66,1598400.0],["2026-03-16",5.76,5.94,5.625,5.72,3419400.0],["2026-03-17",5.71,5.795,5.565,5.61,1887500.0],["2026-03-18",5.63,5.68,5.38,5.42,2807800.0],["2026-03-19",5.39,5.62,5.3,5.49,2741100.0],["2026-03-20",5.45,5.62,5.06,5.11,10013200.0],["2026-03-23",5.11,5.48,5.11,5.37,2008000.0],["2026-03-24",5.25,5.3,4.95,5.0,2714800.0],["2026-03-25",5.12,5.52,5.09,5.365,2173600.0],["2026-03-26",5.23,5.325,5.01,5.25,2851100.0],["2026-03-27",5.19,5.32,4.995,5.0,1751500.0],["2026-03-30",5.01,5.14,4.855,4.96,2294200.0],["2026-03-31",5.64,6.1,5.235,5.54,4932600.0],["2026-04-01",5.68,5.99,5.35,5.36,2451600.0],["2026-04-02",5.255,5.65,5.13,5.5,3331300.0],["2026-04-06",5.5,5.935,5.46,5.8,3337800.0],["2026-04-07",5.69,6.01,5.46,5.99,2247300.0],["2026-04-08",6.24,6.37,5.985,6.05,2468300.0],["2026-04-09",5.99,6.2,5.99,6.14,1280700.0],["2026-04-10",6.2,6.21,5.72,5.85,2146000.0],["2026-04-13",5.87,6.075,5.785,5.81,1509800.0],["2026-04-14",5.86,5.95,5.75,5.8,2146600.0],["2026-04-15",5.93,6.435,5.91,6.35,4342100.0],["2026-04-16",6.27,6.385,6.1,6.33,2413600.0],["2026-04-17",6.41,6.615,6.35,6.54,3001000.0],["2026-04-20",6.48,6.53,6.24,6.43,1429200.0],["2026-04-21",6.39,6.39,6.11,6.2,1695200.0],["2026-04-22",6.31,6.32,6.13,6.26,1848100.0],["2026-04-23",6.19,6.42,6.05,6.06,2087300.0],["2026-04-24",6.06,6.11,5.811,5.88,1393800.0],["2026-04-27",5.82,6.17,5.82,6.1,3090500.0],["2026-04-28",6.03,6.26,5.95,6.0,2164000.0],["2026-04-29",5.98,6.065,5.781,5.89,2572000.0],["2026-04-30",5.93,6.005,5.83,5.87,2174800.0],["2026-05-01",5.85,5.96,5.725,5.75,1234000.0],["2026-05-04",5.68,5.92,5.62,5.69,2335700.0],["2026-05-05",5.78,5.88,5.635,5.72,1917600.0],["2026-05-06",5.8,5.82,5.65,5.7,1351400.0],["2026-05-07",5.68,5.705,5.28,5.52,2357600.0],["2026-05-08",5.615,6.025,5.559,5.69,2011700.0],["2026-05-11",5.78,5.925,5.585,5.68,2275100.0],["2026-05-12",5.62,5.62,5.44,5.44,1189700.0],["2026-05-13",5.47,5.585,5.34,5.45,2253600.0],["2026-05-14",5.45,5.525,5.33,5.37,1587700.0],["2026-05-15",5.25,5.37,5.06,5.21,1850600.0],["2026-05-18",5.2,5.35,4.91,4.96,3279900.0],["2026-05-19",4.95,5.0,4.835,4.91,2576200.0],["2026-05-20",4.97,5.1,4.935,5.04,1808600.0],["2026-05-21",4.94,5.46,4.88,5.44,3012100.0],["2026-05-22",5.45,5.565,5.25,5.31,2180200.0],["2026-05-26",5.41,5.535,5.29,5.52,4503900.0],["2026-05-27",5.55,5.64,5.375,5.39,1930800.0],["2026-05-28",5.365,5.495,5.27,5.37,2720200.0],["2026-05-29",5.37,5.48,5.235,5.42,2176800.0],["2026-06-01",5.92,5.92,5.395,5.58,4731700.0],["2026-06-02",5.47,5.47,5.215,5.26,2105100.0],["2026-06-03",5.25,5.44,5.204,5.39,2921900.0],["2026-06-04",5.39,5.69,5.32,5.45,3229800.0],["2026-06-05",5.41,5.47,5.245,5.29,1762600.0],["2026-06-08",5.39,5.46,5.11,5.12,3315500.0],["2026-06-09",5.19,5.34,5.02,5.2,3194900.0],["2026-06-10",5.15,5.3,4.675,4.72,2627000.0],["2026-06-11",4.74,4.91,4.66,4.7,1673900.0],["2026-06-12",4.7,4.83,4.59,4.71,3196000.0],["2026-06-15",4.8,4.94,4.47,4.64,2898000.0],["2026-06-16",4.64,4.72,4.46,4.52,2409000.0],["2026-06-17",4.54,4.96,4.54,4.94,2376500.0],["2026-06-18",5.1,5.21,4.815,4.9,7342600.0],["2026-06-22",4.99,5.165,4.935,5.04,3039300.0],["2026-06-23",4.99,5.39,4.945,5.28,5852100.0],["2026-06-24",5.3,5.6,5.25,5.3,3303500.0],["2026-06-25",5.35,5.555,5.05,5.15,3830600.0],["2026-06-26",5.17,5.51,5.16,5.48,14807100.0],["2026-06-29",5.48,5.65,5.42,5.57,8568200.0],["2026-06-30",5.57,5.73,5.47,5.71,3633700.0],["2026-07-01",5.71,6.04,5.435,5.55,4919700.0],["2026-07-02",5.58,5.64,5.275,5.46,2561800.0],["2026-07-06",5.43,6.09,5.39,5.96,6778989.996583],["2026-07-07",5.99,6.47,5.83,6.43,5754284.937743],["2026-07-08",6.35,6.51,5.835,5.96,7548963.14691],["2026-07-09",5.88,6.01,5.835,5.94,4836228.068687],["2026-07-10",5.9,5.9,5.49,5.8,2736861.93063],["2026-07-13",5.69,5.84,5.5,5.63,3038076.555573],["2026-07-14",5.67,5.785,5.41,5.55,5531614.315875],["2026-07-15",5.868,6.51,5.4752,6.5,8833430.478823],["2026-07-16",6.5,6.58,5.78,5.89,7710772.114301],["2026-07-17",5.75,6.155,5.68,5.8,3339984.424588],["2026-07-20",5.78,5.92,5.54,5.57,2216345.076641],["2026-07-21",5.395,5.64,4.96,5.39,2956274.963085],["2026-07-22",5.28,5.365,5.15,5.23,1619776.328735],["2026-07-23",5.12,5.345,5.06,5.3,2192849.024883],["2026-07-24",5.43,5.61,5.155,5.22,2732890.196305],["2026-07-27",5.3,5.4,5.13,5.13,1634396.579598],["2026-07-28",5.12,5.2,4.9,4.97,2493918.828517],["2026-07-29",4.97,5.03,4.76,4.86,3463944.547292],["2026-07-30",4.88,5.295,4.83,5.27,2612376.848633],["2026-07-31",5.37,5.4,5.025,5.095,2798343.022043],["2026-08-03",5.07,5.27,4.89,5.25,2691798.011526],["2026-08-04",5.35,5.48,5.255,5.33,2557898.948838],["2026-08-05",5.4,5.43,5.26,5.37,1767638.440442],["2026-08-06",5.37,5.6,5.37,5.6,3046277.629112],["2026-08-07",5.63,5.7,5.39,5.41,2044710.318552],["2026-08-10",5.39,5.505,5.3688,5.4699,472815.091885],["2026-08-11",5.4,5.45,5.165,5.34,924794.762855],["2026-08-12",5.06,5.415,5,5.33,3949914.125192],["2026-08-13",5.36,5.4,5.195,5.26,3122829.021333],["2026-08-14",5.21,5.345,5.081,5.29,2990237.066427],["2026-08-17",5.26,5.29,5.06,5.13,3625090.267182],["2026-08-18",5.03,5.3078,5.02,5.28,2244306.773357],["2026-08-19",5.45,5.59,5.34,5.5,3501983.513311],["2026-08-20",5.41,5.465,5.105,5.18,1669675.133081],["2026-08-21",5.24,5.275,5.02,5.07,1428452.926261],["2026-08-24",5.05,5.13,4.8,5.06,3374232.428951],["2026-08-25",5.13,5.225,5.085,5.15,2941752.721856],["2026-08-26",5.13,5.175,4.955,4.99,2275143.696678],["2026-08-27",5,5.32,4.91,5.25,3022694.600681],["2026-08-28",5.18,5.205,4.945,4.97,1618492.137894],["2026-08-31",4.99,5.04,4.83,4.94,2436862.320787],["2026-09-01",4.96,5,4.85,4.89,1472349.820515],["2026-09-02",4.9,5.075,4.78,4.93,1842201.57929],["2026-09-03",4.93,5.04,4.765,4.84,2313350.492899],["2026-09-04",4.81,4.905,4.79,4.87,1227540.642138],["2026-09-08",4.76,4.785,4.64,4.67,2139356.784217],["2026-09-09",4.6,4.66,4.34,4.37,5528370.184139],["2026-09-10",4.33,4.33,4.04,4.14,4204075.147889],["2026-09-11",4.195,4.195,3.92,3.94,3935106.918794],["2026-09-14",3.97,4.035,3.88,3.95,2896024.68518]]}