{"t":"LUNR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-17",9.65,9.65,9.65,9.65,1000.0],["2021-11-18",9.673,9.673,9.673,9.673,200.0],["2021-11-19",9.67,9.69,9.65,9.66,82100.0],["2021-11-22",9.66,9.69,9.66,9.67,25000.0],["2021-11-23",9.66,9.66,9.655,9.66,86000.0],["2021-11-24",9.68,9.68,9.66,9.679,13600.0],["2021-11-26",9.66,9.68,9.63,9.67,542600.0],["2021-11-29",9.76,9.76,9.66,9.68,600.0],["2021-11-30",9.7,9.71,9.69,9.71,6700.0],["2021-12-01",9.7,9.71,9.68,9.71,1800.0],["2021-12-02",9.7,9.7,9.699,9.699,500.0],["2021-12-03",9.7,9.7,9.7,9.7,1000.0],["2021-12-06",9.69,9.7,9.68,9.68,2700.0],["2021-12-07",9.68,9.68,9.68,9.68,0.0],["2021-12-08",9.63,9.7,9.63,9.66,3200.0],["2021-12-09",9.69,9.7,9.69,9.69,2600.0],["2021-12-10",9.68,9.69,9.66,9.66,202500.0],["2021-12-13",9.69,9.69,9.66,9.66,600.0],["2021-12-14",9.69,9.69,9.61,9.69,1200.0],["2021-12-15",9.69,9.69,9.69,9.69,0.0],["2021-12-16",9.69,9.69,9.69,9.69,0.0],["2021-12-17",9.64,9.69,9.64,9.69,1000.0],["2021-12-20",9.65,9.65,9.65,9.65,5200.0],["2021-12-21",9.65,9.66,9.65,9.66,6000.0],["2021-12-22",9.67,9.68,9.66,9.66,17900.0],["2021-12-23",9.69,9.69,9.69,9.69,200.0],["2021-12-27",9.69,9.69,9.69,9.69,0.0],["2021-12-28",9.69,9.69,9.69,9.69,0.0],["2021-12-29",9.69,9.69,9.69,9.69,0.0],["2021-12-30",9.69,9.69,9.69,9.69,0.0],["2021-12-31",9.64,9.64,9.64,9.64,500.0],["2022-01-03",9.66,9.69,9.66,9.69,1700.0],["2022-01-04",9.69,9.69,9.69,9.69,0.0],["2022-01-05",9.69,9.69,9.69,9.69,0.0],["2022-01-06",9.69,9.69,9.69,9.69,0.0],["2022-01-07",9.66,9.66,9.66,9.66,100.0],["2022-01-10",9.66,9.66,9.66,9.66,0.0],["2022-01-11",9.66,9.66,9.66,9.66,0.0],["2022-01-12",9.66,9.66,9.66,9.66,0.0],["2022-01-13",9.685,9.7,9.67,9.69,8900.0],["2022-01-14",9.69,9.69,9.69,9.69,0.0],["2022-01-18",9.69,9.69,9.69,9.69,0.0],["2022-01-19",9.69,9.69,9.69,9.69,0.0],["2022-01-20",9.69,9.69,9.67,9.67,41800.0],["2022-01-21",9.69,9.69,9.69,9.69,200.0],["2022-01-24",9.69,9.69,9.69,9.69,0.0],["2022-01-25",9.69,9.69,9.69,9.69,0.0],["2022-01-26",9.69,9.69,9.69,9.69,0.0],["2022-01-27",9.65,9.65,9.61,9.65,2200.0],["2022-01-28",9.65,9.65,9.65,9.65,1000.0],["2022-01-31",9.65,9.65,9.65,9.65,0.0],["2022-02-01",9.65,9.65,9.65,9.65,0.0],["2022-02-02",9.65,9.65,9.65,9.65,200.0],["2022-02-03",9.65,9.65,9.65,9.65,0.0],["2022-02-04",9.62,9.62,9.55,9.615,662000.0],["2022-02-07",9.62,9.66,9.62,9.62,500.0],["2022-02-08",9.62,9.62,9.62,9.62,0.0],["2022-02-09",9.62,9.62,9.62,9.62,0.0],["2022-02-10",9.62,9.62,9.62,9.62,5000.0],["2022-02-11",9.62,9.62,9.62,9.62,0.0],["2022-02-14",9.62,9.62,9.62,9.62,0.0],["2022-02-15",9.62,9.62,9.62,9.62,0.0],["2022-02-16",9.62,9.62,9.62,9.62,0.0],["2022-02-17",9.7,9.7,9.7,9.7,1000.0],["2022-02-18",9.7,9.7,9.7,9.7,0.0],["2022-02-22",9.7,9.7,9.7,9.7,0.0],["2022-02-23",9.62,9.64,9.62,9.64,2600.0],["2022-02-24",9.57,9.63,9.57,9.63,113600.0],["2022-02-25",9.63,9.63,9.63,9.63,0.0],["2022-02-28",9.628,9.628,9.628,9.628,5000.0],["2022-03-01",9.628,9.628,9.628,9.628,0.0],["2022-03-02",9.64,9.64,9.64,9.64,500.0],["2022-03-03",9.64,9.65,9.62,9.65,10900.0],["2022-03-04",9.65,9.65,9.65,9.65,0.0],["2022-03-07",9.65,9.65,9.65,9.65,1100.0],["2022-03-08",9.65,9.67,9.65,9.67,6000.0],["2022-03-09",9.68,9.69,9.68,9.69,1100.0],["2022-03-10",9.69,9.69,9.69,9.69,0.0],["2022-03-11",9.69,9.69,9.69,9.69,0.0],["2022-03-14",9.69,9.69,9.69,9.69,0.0],["2022-03-15",9.69,9.69,9.69,9.69,0.0],["2022-03-16",9.69,9.69,9.69,9.69,0.0],["2022-03-17",9.585,9.65,9.585,9.65,1500.0],["2022-03-18",9.65,9.65,9.65,9.65,1600.0],["2022-03-21",9.66,9.69,9.64,9.69,600.0],["2022-03-22",9.69,9.69,9.69,9.69,0.0],["2022-03-23",9.69,9.69,9.69,9.69,0.0],["2022-03-24",9.73,9.73,9.66,9.66,600.0],["2022-03-25",9.69,9.69,9.68,9.68,400.0],["2022-03-28",9.69,9.69,9.69,9.69,100.0],["2022-03-29",9.69,9.69,9.63,9.665,7300.0],["2022-03-30",9.67,9.67,9.67,9.67,10000.0],["2022-03-31",9.67,9.67,9.67,9.67,10000.0],["2022-04-01",9.67,9.67,9.67,9.67,0.0],["2022-04-04",9.675,9.69,9.66,9.66,2000.0],["2022-04-05",9.66,9.68,9.65,9.65,2400.0],["2022-04-06",9.64,9.64,9.64,9.64,200.0],["2022-04-07",9.64,9.64,9.64,9.64,0.0],["2022-04-08",9.64,9.65,9.64,9.65,19600.0],["2022-04-11",9.65,9.65,9.65,9.65,0.0],["2022-04-12",9.65,9.65,9.65,9.65,0.0],["2022-04-13",9.65,9.65,9.65,9.65,0.0],["2022-04-14",9.65,9.65,9.65,9.65,0.0],["2022-04-18",9.68,9.68,9.68,9.68,300.0],["2022-04-19",9.68,9.68,9.68,9.68,0.0],["2022-04-20",9.69,9.69,9.69,9.69,900.0],["2022-04-21",9.69,9.69,9.69,9.69,255000.0],["2022-04-22",9.69,9.69,9.69,9.69,0.0],["2022-04-25",9.69,9.7,9.69,9.7,111000.0],["2022-04-26",9.7,9.72,9.7,9.72,3100.0],["2022-04-27",9.7,9.71,9.7,9.71,16600.0],["2022-04-28",9.71,9.71,9.71,9.71,100.0],["2022-04-29",9.71,9.71,9.71,9.71,0.0],["2022-05-02",9.708,9.708,9.7,9.7,1500.0],["2022-05-03",9.7,9.7,9.7,9.7,700.0],["2022-05-04",9.73,9.73,9.71,9.71,34800.0],["2022-05-05",9.7,9.7,9.68,9.7,148600.0],["2022-05-06",9.74,9.74,9.68,9.7,29000.0],["2022-05-09",9.7,9.7,9.7,9.7,0.0],["2022-05-10",9.67,9.73,9.67,9.73,200.0],["2022-05-11",9.67,9.67,9.67,9.67,20700.0],["2022-05-12",9.65,9.65,9.61,9.63,22300.0],["2022-05-13",9.63,9.63,9.63,9.63,0.0],["2022-05-16",9.63,9.63,9.63,9.63,0.0],["2022-05-17",9.64,9.64,9.64,9.64,80000.0],["2022-05-18",9.64,9.64,9.64,9.64,0.0],["2022-05-19",9.64,9.64,9.64,9.64,0.0],["2022-05-20",9.64,9.64,9.64,9.64,0.0],["2022-05-23",9.64,9.64,9.64,9.64,0.0],["2022-05-24",9.64,9.64,9.64,9.64,0.0],["2022-05-25",9.63,9.63,9.63,9.63,500000.0],["2022-05-26",9.63,9.63,9.63,9.63,0.0],["2022-05-27",9.63,9.63,9.63,9.63,0.0],["2022-05-31",9.7,9.7,9.646,9.66,235500.0],["2022-06-01",9.66,9.66,9.66,9.66,0.0],["2022-06-02",9.66,9.66,9.66,9.66,300.0],["2022-06-03",9.66,9.66,9.66,9.66,700.0],["2022-06-06",9.71,9.72,9.71,9.72,600.0],["2022-06-07",9.72,9.72,9.72,9.72,0.0],["2022-06-08",9.72,9.72,9.72,9.72,0.0],["2022-06-09",9.72,9.72,9.72,9.72,0.0],["2022-06-10",9.72,9.72,9.72,9.72,500.0],["2022-06-13",9.72,9.72,9.72,9.72,0.0],["2022-06-14",9.7,9.7,9.693,9.693,1800.0],["2022-06-15",9.71,9.71,9.71,9.71,500.0],["2022-06-16",9.64,9.64,9.64,9.64,300.0],["2022-06-17",9.68,9.69,9.68,9.69,32100.0],["2022-06-21",9.8,9.8,9.63,9.63,1100.0],["2022-06-22",9.66,9.69,9.66,9.69,5400.0],["2022-06-23",9.69,9.69,9.69,9.69,0.0],["2022-06-24",9.69,9.69,9.69,9.69,0.0],["2022-06-27",9.69,9.69,9.69,9.69,0.0],["2022-06-28",9.69,9.69,9.69,9.69,0.0],["2022-06-29",9.69,9.69,9.69,9.69,0.0],["2022-06-30",9.69,9.69,9.69,9.69,0.0],["2022-07-01",9.69,9.69,9.69,9.69,0.0],["2022-07-05",9.69,9.69,9.69,9.69,0.0],["2022-07-06",9.69,9.69,9.69,9.69,0.0],["2022-07-07",9.69,9.69,9.69,9.69,0.0],["2022-07-08",9.69,9.69,9.65,9.65,600.0],["2022-07-11",9.69,9.69,9.69,9.69,1100.0],["2022-07-12",9.69,9.69,9.69,9.69,0.0],["2022-07-13",9.69,9.69,9.69,9.69,0.0],["2022-07-14",9.69,9.69,9.69,9.69,0.0],["2022-07-15",9.69,9.69,9.69,9.69,0.0],["2022-07-18",9.69,9.69,9.69,9.69,0.0],["2022-07-19",9.69,9.69,9.69,9.69,0.0],["2022-07-20",9.68,9.68,9.66,9.66,400.0],["2022-07-21",9.7,9.7,9.7,9.7,1500.0],["2022-07-22",9.75,9.75,9.75,9.75,700.0],["2022-07-25",9.75,9.75,9.75,9.75,0.0],["2022-07-26",9.75,9.75,9.75,9.75,0.0],["2022-07-27",9.75,9.75,9.75,9.75,0.0],["2022-07-28",9.75,9.75,9.75,9.75,0.0],["2022-07-29",9.75,9.75,9.75,9.75,0.0],["2022-08-01",9.75,9.75,9.75,9.75,0.0],["2022-08-02",9.75,9.75,9.75,9.75,0.0],["2022-08-03",9.75,9.75,9.75,9.75,0.0],["2022-08-04",9.75,9.75,9.75,9.75,0.0],["2022-08-05",9.75,9.75,9.75,9.75,0.0],["2022-08-08",9.75,9.75,9.75,9.75,0.0],["2022-08-09",9.75,9.75,9.75,9.75,0.0],["2022-08-10",9.71,9.71,9.71,9.71,700.0],["2022-08-11",9.74,9.74,9.74,9.74,200.0],["2022-08-12",9.74,9.74,9.74,9.74,0.0],["2022-08-15",9.71,9.72,9.68,9.72,5900.0],["2022-08-16",9.73,9.73,9.73,9.73,400.0],["2022-08-17",9.74,9.74,9.71,9.71,400300.0],["2022-08-18",9.74,9.74,9.74,9.74,500.0],["2022-08-19",9.74,9.74,9.74,9.74,0.0],["2022-08-22",9.8,9.8,9.73,9.73,1300.0],["2022-08-23",9.73,9.73,9.73,9.73,0.0],["2022-08-24",9.74,9.74,9.74,9.74,200.0],["2022-08-25",9.74,9.74,9.74,9.74,0.0],["2022-08-26",9.72,9.73,9.71,9.73,3700.0],["2022-08-29",9.73,9.73,9.73,9.73,0.0],["2022-08-30",9.73,9.73,9.73,9.73,0.0],["2022-08-31",9.71,9.74,9.71,9.74,9300.0],["2022-09-01",9.74,9.74,9.74,9.74,0.0],["2022-09-02",9.75,9.75,9.7,9.7,6700.0],["2022-09-06",9.72,9.74,9.72,9.74,1400.0],["2022-09-07",9.75,9.76,9.75,9.75,219500.0],["2022-09-08",9.75,9.75,9.72,9.75,11100.0],["2022-09-09",9.73,9.74,9.71,9.72,21800.0],["2022-09-12",9.74,9.75,9.72,9.72,10000.0],["2022-09-13",9.74,9.76,9.74,9.76,69500.0],["2022-09-14",9.75,9.77,9.75,9.77,3000.0],["2022-09-15",9.73,9.74,9.73,9.74,1000.0],["2022-09-16",9.86,9.9,9.82,9.845,704800.0],["2022-09-19",9.9,9.9,9.81,9.85,2197500.0],["2022-09-20",9.84,9.85,9.81,9.81,10500.0],["2022-09-21",9.82,9.86,9.81,9.85,8200.0],["2022-09-22",9.85,9.85,9.8,9.84,11800.0],["2022-09-23",9.815,9.87,9.78,9.83,36900.0],["2022-09-26",9.81,9.83,9.81,9.83,43600.0],["2022-09-27",9.82,9.84,9.82,9.82,5900.0],["2022-09-28",9.82,9.83,9.82,9.83,600.0],["2022-09-29",9.82,9.83,9.81,9.83,1600.0],["2022-09-30",9.82,9.83,9.82,9.82,1500.0],["2022-10-03",9.82,9.85,9.82,9.82,7200.0],["2022-10-04",9.85,9.85,9.835,9.835,700.0],["2022-10-05",9.81,9.81,9.81,9.81,100.0],["2022-10-06",9.81,9.81,9.81,9.81,1200.0],["2022-10-07",9.81,9.81,9.81,9.81,300.0],["2022-10-10",9.82,9.84,9.82,9.84,126000.0],["2022-10-11",9.82,9.84,9.82,9.82,480500.0],["2022-10-12",9.82,9.82,9.82,9.82,100.0],["2022-10-13",9.82,9.82,9.82,9.82,200.0],["2022-10-14",9.83,9.83,9.83,9.83,200.0],["2022-10-17",9.81,9.82,9.8,9.82,5400.0],["2022-10-18",9.82,9.82,9.82,9.82,0.0],["2022-10-19",9.82,9.82,9.82,9.82,400.0],["2022-10-20",9.82,9.82,9.82,9.82,15000.0],["2022-10-21",9.85,9.85,9.8,9.84,1600.0],["2022-10-24",9.84,9.84,9.84,9.84,0.0],["2022-10-25",9.84,9.84,9.84,9.84,0.0],["2022-10-26",9.895,9.895,9.895,9.895,100.0],["2022-10-27",9.9,9.9,9.87,9.9,1800.0],["2022-10-28",9.89,9.9,9.85,9.85,17300.0],["2022-10-31",9.88,9.88,9.85,9.878,135400.0],["2022-11-01",9.85,9.875,9.85,9.875,366000.0],["2022-11-02",9.88,9.89,9.88,9.89,200.0],["2022-11-03",9.85,9.85,9.85,9.85,200.0],["2022-11-04",9.87,9.87,9.87,9.87,300.0],["2022-11-07",9.86,9.865,9.86,9.865,500.0],["2022-11-08",9.865,9.865,9.865,9.865,0.0],["2022-11-09",9.85,9.87,9.85,9.87,800.0],["2022-11-10",9.87,9.87,9.87,9.87,0.0],["2022-11-11",9.87,9.87,9.87,9.87,0.0],["2022-11-14",9.91,9.92,9.885,9.895,57500.0],["2022-11-15",9.88,9.89,9.88,9.89,3000.0],["2022-11-16",9.9,9.9,9.87,9.87,600.0],["2022-11-17",9.91,9.91,9.88,9.88,1000.0],["2022-11-18",9.86,9.86,9.86,9.86,1100.0],["2022-11-21",9.86,9.86,9.86,9.86,100.0],["2022-11-22",9.87,9.88,9.85,9.88,35600.0],["2022-11-23",9.88,9.88,9.88,9.88,100.0],["2022-11-25",10.0,10.0,9.87,9.88,3800.0],["2022-11-28",9.84,9.9,9.84,9.9,300.0],["2022-11-29",10.0,10.0,9.895,9.91,64600.0],["2022-11-30",9.95,9.95,9.915,9.95,600.0],["2022-12-01",9.95,9.95,9.95,9.95,0.0],["2022-12-02",9.92,9.96,9.92,9.92,10000.0],["2022-12-05",9.96,9.96,9.93,9.93,600.0],["2022-12-06",9.98,9.98,9.98,9.98,300.0],["2022-12-07",9.98,9.98,9.98,9.98,400.0],["2022-12-08",9.98,9.98,9.94,9.95,2300.0],["2022-12-09",9.99,9.99,9.95,9.97,1600.0],["2022-12-12",10.0,10.0,9.98,9.98,10200.0],["2022-12-13",9.97,10.0,9.97,10.0,500.0],["2022-12-14",9.93,9.98,9.93,9.98,950400.0],["2022-12-15",9.94,9.94,9.93,9.94,700.0],["2022-12-16",9.94,9.94,9.94,9.94,97400.0],["2022-12-19",9.96,9.97,9.94,9.96,71400.0],["2022-12-20",9.97,9.98,9.97,9.98,500.0],["2022-12-21",9.97,9.99,9.97,9.99,200.0],["2022-12-22",10.0,10.0,10.0,10.0,100.0],["2022-12-23",9.97,10.01,9.97,10.0,567100.0],["2022-12-27",10.03,10.04,9.97,9.97,4900.0],["2022-12-28",10.02,10.02,9.97,10.01,59700.0],["2022-12-29",10.03,10.07,10.01,10.02,7900.0],["2022-12-30",10.03,10.63,9.99,10.0,54100.0],["2023-01-03",10.55,10.55,10.0,10.0,18700.0],["2023-01-04",10.0,10.0,10.0,10.0,2000.0],["2023-01-05",10.03,10.03,10.03,10.03,1100.0],["2023-01-06",10.0,10.06,9.999,10.05,30600.0],["2023-01-09",10.05,10.05,10.02,10.02,25600.0],["2023-01-10",10.02,10.02,10.02,10.02,2400.0],["2023-01-11",10.02,10.02,10.02,10.02,8000.0],["2023-01-12",10.05,10.05,10.02,10.035,39900.0],["2023-01-13",10.05,10.05,10.03,10.04,278600.0],["2023-01-17",10.08,10.09,10.075,10.085,55000.0],["2023-01-18",10.06,10.1,10.04,10.09,8200.0],["2023-01-19",10.1,10.1,10.05,10.05,2300.0],["2023-01-20",10.05,10.05,10.05,10.05,0.0],["2023-01-23",10.09,10.09,10.09,10.09,200.0],["2023-01-24",10.1,10.1,10.05,10.05,70700.0],["2023-01-25",10.08,10.1,10.06,10.095,162800.0],["2023-01-26",10.1,10.12,10.1,10.11,25500.0],["2023-01-27",10.11,10.32,10.1,10.16,109000.0],["2023-01-30",10.08,10.1,10.08,10.085,26000.0],["2023-01-31",10.09,10.12,10.08,10.119,3740600.0],["2023-02-01",10.1,10.12,10.08,10.105,1676500.0],["2023-02-02",10.12,10.16,10.1,10.16,7100.0],["2023-02-03",9.82,10.03,9.0,9.11,79300.0],["2023-02-06",9.32,9.495,9.13,9.31,58700.0],["2023-02-07",9.32,10.72,9.32,10.49,35700.0],["2023-02-08",10.18,10.555,10.18,10.44,18000.0],["2023-02-09",10.51,10.737,10.01,10.148,11600.0],["2023-02-10",9.83,10.184,9.05,9.27,1261500.0],["2023-02-13",9.65,10.64,9.44,10.42,22500.0],["2023-02-14",10.0,10.69,8.551,10.03,51300.0],["2023-02-15",10.6,13.0,10.1,12.74,109300.0],["2023-02-16",15.32,51.0,13.7,44.77,3590800.0],["2023-02-17",38.3,49.989,32.35,40.7,2326700.0],["2023-02-21",40.0,46.0,35.551,37.89,293100.0],["2023-02-22",37.95,136.0,37.355,81.99,4151800.0],["2023-02-23",97.0,97.0,17.5,20.3,3903600.0],["2023-02-24",22.36,38.98,21.75,24.0,6835300.0],["2023-02-27",24.0,28.87,20.0,20.23,2951200.0],["2023-02-28",20.81,25.8,18.0,20.1,2231800.0],["2023-03-01",19.72,21.2,17.41,19.28,1126400.0],["2023-03-02",18.99,19.016,16.73,17.8,816400.0],["2023-03-03",17.81,17.81,16.02,16.28,663300.0],["2023-03-06",15.7,16.7,13.8,14.15,867500.0],["2023-03-07",13.94,15.6,12.391,12.56,1056600.0],["2023-03-08",12.33,12.83,10.05,10.26,858000.0],["2023-03-09",10.53,19.75,10.52,16.19,17037000.0],["2023-03-10",15.42,19.69,14.232,15.67,7888500.0],["2023-03-13",16.31,18.37,14.02,14.14,2924900.0],["2023-03-14",14.0,15.2,12.63,14.57,1233000.0],["2023-03-15",12.8,14.17,12.8,13.72,476200.0],["2023-03-16",13.45,16.14,13.099,13.33,1352900.0],["2023-03-17",13.0,13.271,11.89,12.5,856900.0],["2023-03-20",12.15,12.82,11.51,11.52,589700.0],["2023-03-21",11.77,12.09,11.13,11.35,588000.0],["2023-03-22",11.35,12.641,11.2,11.9,826100.0],["2023-03-23",11.87,12.4,10.3,10.6,945600.0],["2023-03-24",10.71,10.969,10.3,10.79,402000.0],["2023-03-27",10.85,11.945,10.65,10.87,597100.0],["2023-03-28",10.79,10.85,10.35,10.44,267700.0],["2023-03-29",10.45,10.84,10.45,10.58,364600.0],["2023-03-30",10.61,11.4,10.45,10.72,434900.0],["2023-03-31",10.61,10.936,10.31,10.8,341700.0],["2023-04-03",10.85,10.85,10.4,10.55,168600.0],["2023-04-04",10.46,10.626,10.0,10.12,253900.0],["2023-04-05",10.0,10.85,9.63,10.14,526800.0],["2023-04-06",10.8,11.4,10.21,10.9,1098400.0],["2023-04-10",10.72,10.84,10.28,10.68,324400.0],["2023-04-11",10.37,10.95,10.32,10.84,265800.0],["2023-04-12",10.99,11.15,10.6,10.96,234900.0],["2023-04-13",10.83,11.06,10.3,10.46,266400.0],["2023-04-14",10.4,10.5,9.86,10.13,255600.0],["2023-04-17",10.11,10.48,10.0,10.45,175500.0],["2023-04-18",10.28,10.8,10.13,10.4,1090800.0],["2023-04-19",12.9,13.21,11.07,11.15,11150900.0],["2023-04-20",10.89,10.94,10.015,10.09,1087000.0],["2023-04-21",9.84,9.9,8.63,8.81,987900.0],["2023-04-24",8.97,9.5,8.3,8.88,404300.0],["2023-04-25",8.6,8.687,7.24,7.25,682800.0],["2023-04-26",7.3,10.21,7.3,9.59,13581800.0],["2023-04-27",8.98,9.2,8.15,8.3,863400.0],["2023-04-28",8.28,8.49,7.41,7.75,732800.0],["2023-05-01",7.86,7.98,7.15,7.31,435600.0],["2023-05-02",7.16,7.6,7.16,7.35,256400.0],["2023-05-03",7.31,7.4,6.83,7.28,356800.0],["2023-05-04",7.14,7.3,6.8,7.3,219000.0],["2023-05-05",7.21,7.28,6.91,7.02,302600.0],["2023-05-08",6.96,7.17,6.81,7.06,230100.0],["2023-05-09",7.1,7.56,6.85,7.56,373200.0],["2023-05-10",7.5,8.08,7.432,7.6,399100.0],["2023-05-11",8.04,8.389,7.5,8.25,835800.0],["2023-05-12",9.58,10.14,8.11,8.15,2460100.0],["2023-05-15",7.84,7.95,7.14,7.36,491300.0],["2023-05-16",7.26,8.59,7.205,7.9,794000.0],["2023-05-17",8.0,8.09,7.61,7.8,185100.0],["2023-05-18",7.7,7.79,7.5,7.76,164300.0],["2023-05-19",7.92,7.92,7.0,7.16,417500.0],["2023-05-22",7.19,7.44,7.1,7.37,170800.0],["2023-05-23",7.28,7.73,7.25,7.31,188300.0],["2023-05-24",7.23,7.37,7.055,7.16,142200.0],["2023-05-25",7.36,7.38,7.04,7.12,172600.0],["2023-05-26",7.17,7.28,6.702,6.75,312000.0],["2023-05-30",6.93,6.93,6.64,6.79,184500.0],["2023-05-31",6.74,6.9,6.6,6.86,109400.0],["2023-06-01",6.98,7.47,6.84,7.32,236400.0],["2023-06-02",7.25,7.515,7.2,7.31,89800.0],["2023-06-05",7.4,7.7,7.3,7.5,258000.0],["2023-06-06",7.5,7.97,7.4,7.95,175300.0],["2023-06-07",8.08,8.25,7.719,7.8,159800.0],["2023-06-08",7.75,8.36,7.7,8.2,244400.0],["2023-06-09",8.48,9.58,8.2,8.79,1060600.0],["2023-06-12",9.02,10.33,8.9,9.63,1027200.0],["2023-06-13",9.54,9.79,9.16,9.25,297200.0],["2023-06-14",9.3,10.169,8.87,9.48,390700.0],["2023-06-15",9.39,10.13,9.0,9.01,431100.0],["2023-06-16",9.86,9.86,9.11,9.83,770200.0],["2023-06-20",9.73,9.73,8.36,8.55,482100.0],["2023-06-21",8.78,8.8,7.8,8.025,257200.0],["2023-06-22",8.01,9.3,7.98,8.64,356600.0],["2023-06-23",8.49,8.947,8.3,8.46,138500.0],["2023-06-26",8.45,8.538,8.14,8.37,135400.0],["2023-06-27",8.39,8.73,8.3,8.65,120900.0],["2023-06-28",8.64,8.94,8.465,8.71,104800.0],["2023-06-29",8.6,8.71,8.26,8.4,173600.0],["2023-06-30",8.35,8.49,8.11,8.19,105300.0],["2023-07-03",8.42,8.45,8.02,8.06,68700.0],["2023-07-05",8.0,8.0,7.61,7.75,156200.0],["2023-07-06",7.57,8.15,7.5,8.14,169000.0],["2023-07-07",8.2,8.83,7.98,8.72,283500.0],["2023-07-10",8.76,8.76,8.451,8.69,61500.0],["2023-07-11",8.76,9.44,8.485,8.6,268400.0],["2023-07-12",8.78,9.02,8.6,8.83,103800.0],["2023-07-13",8.88,9.249,8.34,8.54,909200.0],["2023-07-14",9.93,10.69,9.02,9.63,3651900.0],["2023-07-17",9.31,9.36,8.55,9.12,386900.0],["2023-07-18",8.99,9.359,8.61,8.79,358400.0],["2023-07-19",8.73,9.22,8.35,9.14,346400.0],["2023-07-20",9.05,9.22,8.65,8.69,131300.0],["2023-07-21",8.68,8.797,8.36,8.51,186000.0],["2023-07-24",8.56,8.683,8.473,8.55,78900.0],["2023-07-25",8.56,8.75,8.36,8.36,140400.0],["2023-07-26",8.5,8.6,8.332,8.57,132700.0],["2023-07-27",8.47,8.57,8.06,8.14,142400.0],["2023-07-28",8.2,8.62,7.95,8.57,208100.0],["2023-07-31",8.66,8.673,8.33,8.45,86900.0],["2023-08-01",8.44,8.44,8.07,8.11,98200.0],["2023-08-02",8.11,8.11,7.786,7.8,101800.0],["2023-08-03",7.8,7.99,7.77,7.85,56200.0],["2023-08-04",7.82,8.05,7.7,7.74,98800.0],["2023-08-07",7.82,8.08,7.72,7.88,70900.0],["2023-08-08",7.85,8.2,7.6,8.17,108100.0],["2023-08-09",8.16,9.48,8.0,9.14,2586000.0],["2023-08-10",9.11,9.44,7.995,8.17,688800.0],["2023-08-11",8.16,8.53,8.02,8.49,177900.0],["2023-08-14",8.37,8.37,7.69,8.33,431500.0],["2023-08-15",7.7,8.142,7.0,7.04,572400.0],["2023-08-16",7.17,7.23,5.76,5.83,1293900.0],["2023-08-17",5.83,5.83,5.01,5.06,710600.0],["2023-08-18",5.08,5.15,4.85,4.98,498100.0],["2023-08-21",5.24,5.3,4.79,4.8,691700.0],["2023-08-22",4.91,5.05,4.77,4.87,362400.0],["2023-08-23",4.87,4.923,4.55,4.57,447900.0],["2023-08-24",4.51,4.57,3.812,3.99,786000.0],["2023-08-25",3.9,4.824,3.76,4.44,882900.0],["2023-08-28",4.44,5.19,4.435,4.77,729800.0],["2023-08-29",4.91,5.0,4.61,4.88,246400.0],["2023-08-30",4.89,5.432,4.83,5.19,364200.0],["2023-08-31",5.15,5.336,4.72,4.76,522100.0],["2023-09-01",4.81,5.02,4.795,4.89,241100.0],["2023-09-05",4.98,5.11,4.81,4.96,171900.0],["2023-09-06",4.95,4.95,4.65,4.77,143400.0],["2023-09-07",4.77,4.78,4.38,4.5,166300.0],["2023-09-08",4.46,4.529,4.23,4.3,158500.0],["2023-09-11",4.37,4.74,4.348,4.53,235500.0],["2023-09-12",4.6,4.63,4.36,4.39,253200.0],["2023-09-13",4.46,4.53,4.23,4.23,206200.0],["2023-09-14",4.27,4.37,4.25,4.28,135600.0],["2023-09-15",4.26,4.38,3.926,4.22,401300.0],["2023-09-18",4.22,4.46,4.08,4.1,293100.0],["2023-09-19",4.14,4.38,4.0,4.09,278900.0],["2023-09-20",4.03,4.19,3.95,4.0,186900.0],["2023-09-21",3.94,4.19,3.92,4.02,137400.0],["2023-09-22",4.02,4.055,3.87,3.93,211200.0],["2023-09-25",3.97,3.97,3.75,3.77,211700.0],["2023-09-26",3.7,3.85,3.52,3.55,199000.0],["2023-09-27",3.55,3.61,3.46,3.49,137500.0],["2023-09-28",3.57,3.72,3.52,3.57,150800.0],["2023-09-29",3.67,3.742,3.62,3.65,575000.0],["2023-10-02",3.75,3.95,3.5,3.95,854200.0],["2023-10-03",3.83,4.019,3.77,3.94,194200.0],["2023-10-04",4.0,4.02,3.78,3.91,99000.0],["2023-10-05",3.91,3.94,3.85,3.9,75600.0],["2023-10-06",3.95,4.01,3.85,3.93,106900.0],["2023-10-09",3.95,4.33,3.85,3.87,234900.0],["2023-10-10",3.88,4.09,3.88,3.92,158300.0],["2023-10-11",4.04,4.04,3.77,3.83,140200.0],["2023-10-12",3.79,3.845,3.53,3.57,235800.0],["2023-10-13",3.55,3.696,3.51,3.67,120400.0],["2023-10-16",3.67,3.67,3.4,3.51,272600.0],["2023-10-17",3.59,3.7,3.48,3.54,105100.0],["2023-10-18",3.5,3.57,3.31,3.33,138300.0],["2023-10-19",3.35,3.398,3.03,3.1,243600.0],["2023-10-20",3.12,3.22,3.02,3.09,162900.0],["2023-10-23",3.05,3.06,2.75,2.83,331300.0],["2023-10-24",2.88,2.91,2.79,2.86,166500.0],["2023-10-25",2.83,2.91,2.77,2.89,103700.0],["2023-10-26",2.88,2.929,2.71,2.78,222900.0],["2023-10-27",2.8,2.9,2.65,2.67,591200.0],["2023-10-30",2.83,3.02,2.67,2.96,750800.0],["2023-10-31",2.93,3.0,2.78,2.99,273400.0],["2023-11-01",2.95,3.03,2.89,2.99,168100.0],["2023-11-02",2.98,3.26,2.89,3.21,420400.0],["2023-11-03",3.24,3.58,3.24,3.41,441100.0],["2023-11-06",3.51,3.512,3.14,3.21,297200.0],["2023-11-07",3.22,3.27,3.03,3.17,184800.0],["2023-11-08",3.26,3.28,3.08,3.11,180600.0],["2023-11-09",3.15,3.15,2.88,3.01,250600.0],["2023-11-10",3.02,3.039,2.82,2.85,304100.0],["2023-11-13",2.9,2.94,2.552,2.74,401100.0],["2023-11-14",2.74,3.15,2.74,3.04,516600.0],["2023-11-15",3.08,3.38,3.0,3.04,433900.0],["2023-11-16",3.13,3.247,2.93,2.97,280900.0],["2023-11-17",3.01,3.08,2.9,2.99,258500.0],["2023-11-20",3.01,3.23,2.92,2.98,328700.0],["2023-11-21",3.05,3.05,2.801,2.9,188700.0],["2023-11-22",2.98,2.98,2.85,2.91,111200.0],["2023-11-24",2.89,3.09,2.89,3.03,102900.0],["2023-11-27",3.06,3.1,2.89,2.95,260000.0],["2023-11-28",3.0,3.1,2.9,3.03,244400.0],["2023-11-29",3.04,3.18,2.81,2.88,391400.0],["2023-11-30",2.88,2.9,2.77,2.85,179200.0],["2023-12-01",2.85,2.98,2.83,2.94,193500.0],["2023-12-04",3.0,3.557,2.98,3.33,1239900.0],["2023-12-05",3.3,3.44,3.07,3.13,330300.0],["2023-12-06",3.23,3.29,3.1,3.24,190500.0],["2023-12-07",3.28,3.38,3.09,3.185,364200.0],["2023-12-08",3.22,3.22,3.02,3.06,339400.0],["2023-12-11",3.16,3.16,2.94,3.01,397300.0],["2023-12-12",3.01,3.07,2.81,2.86,396600.0],["2023-12-13",2.91,2.99,2.76,2.9,459200.0],["2023-12-14",3.04,3.04,2.83,2.88,525400.0],["2023-12-15",2.97,3.08,2.8,2.8,695000.0],["2023-12-18",2.89,2.98,2.71,2.71,1154900.0],["2023-12-19",2.81,2.82,2.62,2.74,845000.0],["2023-12-20",2.72,2.86,2.57,2.59,1320100.0],["2023-12-21",2.63,2.82,2.48,2.56,1317400.0],["2023-12-22",2.58,2.67,2.46,2.5,975200.0],["2023-12-26",2.54,2.54,2.23,2.43,1132300.0],["2023-12-27",2.43,2.579,2.38,2.53,864600.0],["2023-12-28",2.5,2.51,2.35,2.43,921300.0],["2023-12-29",2.46,2.56,2.4,2.555,792100.0],["2024-01-02",2.63,2.64,2.35,2.36,914400.0],["2024-01-03",2.33,2.355,2.22,2.24,817400.0],["2024-01-04",2.25,2.37,2.089,2.11,1203000.0],["2024-01-05",2.16,2.46,2.1,2.3,1456300.0],["2024-01-08",2.35,2.42,2.2,2.29,1431600.0],["2024-01-09",2.25,2.34,2.17,2.3,928300.0],["2024-01-10",2.35,3.12,2.32,2.83,4874700.0],["2024-01-11",2.85,2.85,2.3,2.39,2528700.0],["2024-01-12",2.41,2.78,2.4,2.56,1860900.0],["2024-01-16",2.64,2.678,2.48,2.59,936100.0],["2024-01-17",2.51,2.68,2.48,2.59,1016700.0],["2024-01-18",2.58,2.615,2.49,2.57,718100.0],["2024-01-19",2.56,2.635,2.49,2.61,787100.0],["2024-01-22",2.71,3.16,2.7,2.8,3630200.0],["2024-01-23",2.8,2.95,2.66,2.77,1464100.0],["2024-01-24",2.84,2.867,2.6,2.64,1022300.0],["2024-01-25",2.73,2.75,2.5,2.57,974300.0],["2024-01-26",2.58,2.69,2.53,2.57,605000.0],["2024-01-29",2.68,3.22,2.63,3.05,3313800.0],["2024-01-30",3.06,3.5,2.95,3.4,3481200.0],["2024-01-31",3.46,4.0,3.37,3.78,3839200.0],["2024-02-01",3.87,4.05,3.61,3.69,1869400.0],["2024-02-02",3.7,3.83,3.42,3.74,1457600.0],["2024-02-05",3.77,3.94,3.58,3.66,1296600.0],["2024-02-06",3.83,4.01,3.46,3.62,2085900.0],["2024-02-07",3.67,3.67,3.36,3.5,1224300.0],["2024-02-08",3.52,3.98,3.38,3.78,2098100.0],["2024-02-09",3.85,5.48,3.83,4.99,8989700.0],["2024-02-12",6.14,6.82,5.02,5.3,18753800.0],["2024-02-13",5.16,6.03,4.87,5.15,9376700.0],["2024-02-14",4.78,5.34,4.65,4.98,5324200.0],["2024-02-15",5.3,6.96,5.13,6.7,22997100.0],["2024-02-16",7.83,8.73,7.17,7.32,15558200.0],["2024-02-20",9.49,12.05,8.77,10.99,64341100.0],["2024-02-21",12.89,13.25,8.0,9.32,35792600.0],["2024-02-22",9.0,10.28,8.19,8.28,39840100.0],["2024-02-23",11.6,11.85,9.34,9.59,98812900.0],["2024-02-26",7.63,7.649,5.93,6.27,45448100.0],["2024-02-27",5.16,6.72,4.9,6.705,35181400.0],["2024-02-28",6.56,7.21,5.83,5.88,25492600.0],["2024-02-29",5.66,6.28,5.53,6.03,11465100.0],["2024-03-01",5.75,6.0,5.53,5.85,7212200.0],["2024-03-04",5.8,5.85,5.15,5.33,8209500.0],["2024-03-05",5.18,5.465,5.033,5.3,4320500.0],["2024-03-06",5.19,5.45,4.82,4.9,5059500.0],["2024-03-07",4.68,5.13,4.46,5.12,6462000.0],["2024-03-08",5.11,5.55,4.95,5.47,4410700.0],["2024-03-11",5.38,6.17,5.25,5.95,5473700.0],["2024-03-12",5.83,5.97,5.67,5.81,2583700.0],["2024-03-13",5.8,5.82,5.284,5.29,3448800.0],["2024-03-14",5.31,5.379,5.04,5.07,2722000.0],["2024-03-15",5.11,5.98,5.07,5.49,5355700.0],["2024-03-18",5.48,5.64,5.28,5.32,2243600.0],["2024-03-19",5.25,5.59,5.05,5.49,3143800.0],["2024-03-20",5.44,5.89,5.38,5.605,3388100.0],["2024-03-21",5.705,6.25,5.23,6.23,10281200.0],["2024-03-22",6.04,6.91,5.82,6.4,10723100.0],["2024-03-25",6.41,6.67,6.084,6.15,4626300.0],["2024-03-26",6.206,7.31,6.14,7.13,10146800.0],["2024-03-27",7.165,7.25,6.68,6.88,7190800.0],["2024-03-28",6.514,6.69,6.1,6.25,6930400.0],["2024-04-01",6.6,6.86,6.37,6.65,5668700.0],["2024-04-02",6.5,6.61,6.25,6.35,2684500.0],["2024-04-03",6.42,6.42,5.91,5.98,7039900.0],["2024-04-04",6.37,6.4,5.63,5.7,13778800.0],["2024-04-05",5.69,5.7,5.46,5.52,4397000.0],["2024-04-08",5.41,5.42,4.92,5.12,6150600.0],["2024-04-09",5.17,5.27,5.0,5.08,2812300.0],["2024-04-10",4.96,5.11,4.9,5.0,2800500.0],["2024-04-11",5.14,5.4,4.99,5.24,3208100.0],["2024-04-12",5.22,5.265,4.98,5.08,2010900.0],["2024-04-15",5.05,5.12,4.85,4.86,2036500.0],["2024-04-16",4.75,5.285,4.69,5.04,2818100.0],["2024-04-17",5.04,5.15,4.91,5.01,1572600.0],["2024-04-18",5.01,5.32,4.975,5.31,1661500.0],["2024-04-19",5.21,5.5,5.13,5.2,2043200.0],["2024-04-22",5.15,5.24,5.03,5.16,1653200.0],["2024-04-23",5.14,5.55,5.135,5.5,2372100.0],["2024-04-24",5.5,5.57,5.33,5.45,1591000.0],["2024-04-25",5.34,5.5,5.16,5.43,1404300.0],["2024-04-26",5.43,5.57,5.35,5.44,1461700.0],["2024-04-29",5.48,5.73,5.36,5.51,1743900.0],["2024-04-30",5.5,5.5,5.055,5.06,2004000.0],["2024-05-01",5.08,5.259,4.97,5.16,2413800.0],["2024-05-02",5.2,5.28,5.07,5.16,1459200.0],["2024-05-03",5.23,5.59,5.22,5.57,2281300.0],["2024-05-06",5.5,5.83,5.5,5.57,2067200.0],["2024-05-07",5.61,5.94,5.514,5.76,2056800.0],["2024-05-08",5.76,5.893,5.65,5.86,2140100.0],["2024-05-09",5.82,6.1,5.725,6.07,2252700.0],["2024-05-10",6.06,6.11,5.76,5.77,1461800.0],["2024-05-13",5.91,6.16,5.87,6.07,2399500.0],["2024-05-14",5.7,5.95,5.65,5.7,4044100.0],["2024-05-15",5.641,5.68,5.16,5.21,2949400.0],["2024-05-16",5.29,5.4,5.2,5.31,1359900.0],["2024-05-17",5.25,5.265,5.1,5.14,1474900.0],["2024-05-20",5.15,5.245,5.025,5.19,1746200.0],["2024-05-21",5.18,5.2,5.01,5.12,1820100.0],["2024-05-22",5.05,5.205,5.02,5.06,1532700.0],["2024-05-23",5.05,5.08,4.87,4.96,2139700.0],["2024-05-24",5.0,5.17,4.95,5.13,1303300.0],["2024-05-28",5.13,5.27,5.07,5.12,1237800.0],["2024-05-29",5.05,5.05,4.85,5.02,1709100.0],["2024-05-30",5.09,5.295,5.0,5.04,1528100.0],["2024-05-31",5.06,5.14,4.98,5.01,1206100.0],["2024-06-03",5.06,5.09,4.87,4.94,1354300.0],["2024-06-04",4.95,4.95,4.805,4.9,1554200.0],["2024-06-05",4.88,4.88,4.65,4.71,2833600.0],["2024-06-06",4.72,4.73,4.44,4.49,2972500.0],["2024-06-07",4.49,4.6,4.44,4.49,1699700.0],["2024-06-10",4.52,4.66,4.33,4.39,3104300.0],["2024-06-11",4.3,4.37,4.13,4.15,3081300.0],["2024-06-12",4.25,4.31,4.13,4.16,3028300.0],["2024-06-13",4.11,4.14,4.0,4.03,2027800.0],["2024-06-14",4.01,4.015,3.82,3.88,2579600.0],["2024-06-17",3.88,3.88,3.73,3.74,2048100.0],["2024-06-18",3.78,3.78,3.6,3.68,2230400.0],["2024-06-20",3.66,3.68,3.57,3.66,2191400.0],["2024-06-21",3.7,3.71,3.61,3.66,3311600.0],["2024-06-24",3.69,3.73,3.57,3.61,2716200.0],["2024-06-25",3.61,3.61,3.44,3.57,2336100.0],["2024-06-26",3.51,3.53,3.425,3.48,2299900.0],["2024-06-27",3.5,3.58,3.46,3.54,1902700.0],["2024-06-28",3.72,3.98,3.24,3.3,12826700.0],["2024-07-01",3.31,3.515,3.26,3.49,3031200.0],["2024-07-02",3.53,4.0,3.48,3.86,5482400.0],["2024-07-03",3.93,4.01,3.6,3.65,3560100.0],["2024-07-05",3.7,3.74,3.5,3.59,2470600.0],["2024-07-08",3.62,3.955,3.61,3.67,3777500.0],["2024-07-09",3.75,3.85,3.67,3.78,2103700.0],["2024-07-10",3.8,3.96,3.76,3.92,2570900.0],["2024-07-11",4.0,4.38,3.97,4.19,7228700.0],["2024-07-12",4.27,4.44,4.18,4.19,4044900.0],["2024-07-15",4.25,4.33,4.05,4.33,2353000.0],["2024-07-16",4.4,4.58,4.36,4.5,2518600.0],["2024-07-17",4.42,4.48,4.12,4.2,3004000.0],["2024-07-18",4.2,4.4,4.03,4.05,3398900.0],["2024-07-19",4.06,4.32,4.0,4.21,2047900.0],["2024-07-22",4.22,4.28,4.105,4.21,1293900.0],["2024-07-23",4.2,4.361,4.145,4.25,1690100.0],["2024-07-24",4.17,4.332,4.145,4.19,1233400.0],["2024-07-25",4.15,4.37,4.15,4.33,1928000.0],["2024-07-26",4.39,4.51,4.28,4.41,1737400.0],["2024-07-29",4.43,4.439,4.13,4.16,1581600.0],["2024-07-30",4.12,4.16,3.825,3.86,2978800.0],["2024-07-31",3.87,4.18,3.83,3.98,1891400.0],["2024-08-01",4.07,4.1,3.7,3.78,2488000.0],["2024-08-02",3.59,3.638,3.42,3.54,3048600.0],["2024-08-05",3.23,3.43,3.15,3.34,3422400.0],["2024-08-06",3.5,3.515,3.285,3.495,1748900.0],["2024-08-07",3.59,3.63,3.38,3.43,2091000.0],["2024-08-08",3.46,3.72,3.445,3.64,1852100.0],["2024-08-09",3.67,3.78,3.59,3.62,1555700.0],["2024-08-12",3.71,3.8,3.57,3.72,3222200.0],["2024-08-13",3.8,3.845,3.4,3.67,3145000.0],["2024-08-14",3.61,3.675,3.515,3.59,1393100.0],["2024-08-15",3.65,4.105,3.63,4.06,4757600.0],["2024-08-16",4.06,4.35,3.92,3.96,5009900.0],["2024-08-19",4.05,4.295,4.01,4.25,4210000.0],["2024-08-20",4.99,6.12,4.51,5.67,99635900.0],["2024-08-21",5.511,5.78,4.91,5.38,25443800.0],["2024-08-22",5.63,5.72,5.04,5.32,9658300.0],["2024-08-23",5.17,5.53,4.95,5.24,8213900.0],["2024-08-26",5.28,5.75,4.85,5.25,11863300.0],["2024-08-27",5.09,5.18,4.86,4.88,4456800.0],["2024-08-28",4.82,4.82,4.5,4.67,4923200.0],["2024-08-29",4.77,5.175,4.76,4.82,10857500.0],["2024-08-30",5.95,6.0,4.94,4.97,48433700.0],["2024-09-03",4.96,5.33,4.763,5.2,11860700.0],["2024-09-04",5.18,5.69,5.07,5.28,13492000.0],["2024-09-05",5.26,5.34,5.03,5.1,7502000.0],["2024-09-06",5.08,5.149,4.72,5.04,7012100.0],["2024-09-09",5.01,5.59,4.95,5.52,10252500.0],["2024-09-10",5.51,5.85,5.465,5.81,8433500.0],["2024-09-11",5.78,5.805,5.42,5.63,5922300.0],["2024-09-12",5.65,6.31,5.513,5.7,19040100.0],["2024-09-13",5.66,6.17,5.52,6.13,10581900.0],["2024-09-16",6.09,6.26,5.7,5.72,7957800.0],["2024-09-17",5.78,5.865,5.34,5.4,25959400.0],["2024-09-18",8.38,8.95,7.44,7.47,141864600.0],["2024-09-19",7.7,9.54,7.37,9.28,89593600.0],["2024-09-20",9.12,9.85,8.65,9.15,59291900.0],["2024-09-23",9.01,9.02,8.0,8.03,27845600.0],["2024-09-24",7.82,8.33,7.51,7.64,17490800.0],["2024-09-25",7.63,8.17,7.57,7.99,16363600.0],["2024-09-26",7.9,8.23,7.72,7.98,13828400.0],["2024-09-27",7.99,8.98,7.98,8.78,23886800.0],["2024-09-30",8.61,8.75,7.92,8.05,15703400.0],["2024-10-01",8.07,8.22,7.54,7.57,11157400.0],["2024-10-02",7.52,7.63,7.22,7.35,9329200.0],["2024-10-03",7.33,7.62,7.08,7.15,7240900.0],["2024-10-04",7.35,7.75,7.2,7.62,10034700.0],["2024-10-07",7.64,7.64,7.22,7.36,6006700.0],["2024-10-08",7.32,8.01,7.22,7.39,13694500.0],["2024-10-09",7.26,7.38,6.7,7.12,10364700.0],["2024-10-10",7.2,7.34,7.0,7.23,5932200.0],["2024-10-11",7.17,7.7,7.07,7.61,10301600.0],["2024-10-14",7.61,8.0,7.43,7.82,8800300.0],["2024-10-15",7.76,8.185,7.5,8.08,9611100.0],["2024-10-16",8.06,8.71,8.06,8.37,14139400.0],["2024-10-17",8.3,8.547,7.95,8.35,8429000.0],["2024-10-18",8.39,8.68,8.22,8.24,8094900.0],["2024-10-21",8.28,8.4,7.74,8.01,9025300.0],["2024-10-22",8.05,8.76,7.925,8.58,13854300.0],["2024-10-23",8.52,8.74,7.922,8.07,11720700.0],["2024-10-24",8.05,8.48,7.76,7.92,11110300.0],["2024-10-25",7.97,8.23,7.85,7.99,7581000.0],["2024-10-28",8.02,8.66,7.94,8.22,14217500.0],["2024-10-29",8.23,8.4,8.06,8.32,6708300.0],["2024-10-30",8.22,8.52,7.85,7.86,11187900.0],["2024-10-31",8.02,8.02,7.41,7.8,8348300.0],["2024-11-01",7.83,8.15,7.71,8.11,6963300.0],["2024-11-04",8.05,8.12,7.55,7.58,6961700.0],["2024-11-05",7.66,7.87,7.635,7.74,3963400.0],["2024-11-06",8.04,8.33,7.755,8.26,11957000.0],["2024-11-07",8.39,10.01,8.26,9.52,33700500.0],["2024-11-08",9.65,9.82,9.243,9.73,13631600.0],["2024-11-11",10.35,11.02,9.6,11.0,18414200.0],["2024-11-12",10.71,11.0,10.26,10.4,12708700.0],["2024-11-13",11.3,12.99,10.6,11.76,40556600.0],["2024-11-14",14.21,14.9,10.11,10.23,62951900.0],["2024-11-15",10.12,12.63,10.06,12.42,37661400.0],["2024-11-18",12.27,12.4,11.38,11.68,23672700.0],["2024-11-19",11.44,13.66,11.3,12.56,31020800.0],["2024-11-20",12.44,12.7,11.81,12.07,12758700.0],["2024-11-21",12.16,14.8,11.66,13.995,35652400.0],["2024-11-22",14.06,15.55,13.66,15.12,28479500.0],["2024-11-25",15.56,15.719,14.1,14.68,18442800.0],["2024-11-26",14.42,15.67,13.8,14.055,16358900.0],["2024-11-27",14.2,14.78,13.6,14.45,11501300.0],["2024-11-29",14.51,17.14,14.5,16.35,19876000.0],["2024-12-02",16.44,16.48,14.42,14.56,17859100.0],["2024-12-03",14.42,14.8,13.92,14.15,12864300.0],["2024-12-04",11.54,13.06,11.31,12.82,38092700.0],["2024-12-05",13.01,13.4,11.62,12.0,23768300.0],["2024-12-06",12.18,12.68,11.83,12.42,15007800.0],["2024-12-09",12.58,13.15,12.11,12.81,10535300.0],["2024-12-10",12.495,13.07,11.62,11.69,9992900.0],["2024-12-11",11.82,11.95,11.39,11.66,8326300.0],["2024-12-12",11.66,12.48,11.55,11.68,8666600.0],["2024-12-13",11.64,12.16,11.46,11.685,9340800.0],["2024-12-16",11.86,12.96,11.15,12.93,13938000.0],["2024-12-17",12.89,14.105,12.67,13.89,14294800.0],["2024-12-18",13.89,14.99,13.03,13.15,17637600.0],["2024-12-19",13.5,14.7,12.535,12.78,13936300.0],["2024-12-20",12.41,14.035,12.03,13.57,20422000.0],["2024-12-23",14.33,16.3,13.82,14.58,26557200.0],["2024-12-24",14.835,16.72,14.41,16.65,19304400.0],["2024-12-26",16.8,19.29,16.28,19.075,28472700.0],["2024-12-27",19.09,19.62,17.87,18.39,15166200.0],["2024-12-30",17.75,19.3,17.27,18.94,15412800.0],["2024-12-31",18.94,19.21,17.55,18.16,14048200.0],["2025-01-02",18.31,21.005,17.712,19.32,27752500.0],["2025-01-03",19.45,22.12,19.16,21.89,22211200.0],["2025-01-06",22.12,22.32,20.956,21.76,15032500.0],["2025-01-07",21.79,22.29,19.65,19.87,14427000.0],["2025-01-08",19.2,19.68,17.87,18.79,13434100.0],["2025-01-10",18.43,19.044,17.3,17.87,9506200.0],["2025-01-13",16.99,17.27,15.86,16.91,10861300.0],["2025-01-14",17.85,18.3,16.725,16.81,8180000.0],["2025-01-15",17.65,19.25,17.54,19.18,16110900.0],["2025-01-16",19.2,19.7,18.47,19.06,9662000.0],["2025-01-17",19.205,19.86,18.5,18.51,9861900.0],["2025-01-21",19.54,22.98,19.28,22.94,28615400.0],["2025-01-22",21.955,23.45,21.86,22.45,12616800.0],["2025-01-23",21.83,22.95,21.18,22.17,13019100.0],["2025-01-24",23.19,24.95,22.76,23.07,23937000.0],["2025-01-27",21.71,23.09,20.78,21.14,12033600.0],["2025-01-28",22.38,22.99,20.05,21.52,12139900.0],["2025-01-29",21.52,22.47,20.41,20.87,9653100.0],["2025-01-30",21.46,23.035,21.145,22.42,13645300.0],["2025-01-31",22.65,23.89,21.64,21.68,14166600.0],["2025-02-03",20.29,22.187,19.7,21.7,11199000.0],["2025-02-04",21.56,22.27,21.02,21.58,11107800.0],["2025-02-05",21.06,21.21,19.36,19.62,15205100.0],["2025-02-06",19.99,20.21,18.862,19.39,10083100.0],["2025-02-07",19.39,20.06,18.125,18.4,11673000.0],["2025-02-10",18.7,20.27,18.5,19.93,11614700.0],["2025-02-11",19.6,19.749,18.03,18.14,10889700.0],["2025-02-12",17.95,19.325,17.57,18.75,9995400.0],["2025-02-13",19.22,19.86,18.9,19.16,10416700.0],["2025-02-14",19.5,19.93,18.44,19.62,10431200.0],["2025-02-18",20.26,22.4,19.65,20.27,18311800.0],["2025-02-19",20.46,21.252,19.3,19.58,12416500.0],["2025-02-20",19.66,20.16,17.852,19.72,12571200.0],["2025-02-21",19.71,20.17,17.72,18.075,12846400.0],["2025-02-24",18.385,18.6,16.68,16.97,13158300.0],["2025-02-25",16.25,16.46,14.5,15.4,14871600.0],["2025-02-26",16.71,17.37,16.0,16.5,11477600.0],["2025-02-27",17.225,17.335,14.321,14.395,15047000.0],["2025-02-28",13.181,14.9,13.02,14.58,17615600.0],["2025-03-03",14.805,15.13,13.17,13.46,12873500.0],["2025-03-04",12.82,14.1,12.55,13.47,12892800.0],["2025-03-05",13.86,14.2,13.45,14.11,10215700.0],["2025-03-06",13.65,14.08,10.25,11.26,51019500.0],["2025-03-07",7.26,9.55,7.05,8.77,52216400.0],["2025-03-10",7.79,7.891,6.64,6.78,25083700.0],["2025-03-11",6.72,7.04,6.26,6.48,20201700.0],["2025-03-12",6.825,7.65,6.53,7.42,21057400.0],["2025-03-13",7.26,7.35,6.58,6.7,13775800.0],["2025-03-14",6.905,7.34,6.81,7.31,11262900.0],["2025-03-17",7.33,8.13,7.212,7.91,13046300.0],["2025-03-18",7.61,7.647,7.01,7.01,9642100.0],["2025-03-19",7.15,7.42,6.911,7.26,8549700.0],["2025-03-20",7.14,7.35,7.0,7.11,6655800.0],["2025-03-21",6.81,7.239,6.81,7.09,12831100.0],["2025-03-24",7.64,9.35,7.64,9.22,28891500.0],["2025-03-25",9.395,9.481,8.63,9.2,16848000.0],["2025-03-26",9.14,9.43,8.56,8.79,11609100.0],["2025-03-27",8.5,8.78,8.22,8.27,7723500.0],["2025-03-28",8.23,8.4,7.81,8.07,7257400.0],["2025-03-31",7.76,7.86,7.38,7.45,9679100.0],["2025-04-01",7.55,7.591,7.16,7.47,7435800.0],["2025-04-02",7.285,8.34,7.285,8.305,9487100.0],["2025-04-03",7.6,7.83,7.38,7.54,8385100.0],["2025-04-04",7.15,7.205,6.21,6.87,9676100.0],["2025-04-07",6.31,7.625,6.135,7.12,11291100.0],["2025-04-08",7.77,8.17,7.02,7.255,11229300.0],["2025-04-09",7.13,8.59,6.85,8.38,14871800.0],["2025-04-10",8.055,8.26,7.625,7.84,7201300.0],["2025-04-11",7.81,7.96,7.41,7.72,7251000.0],["2025-04-14",8.0,8.11,7.48,7.73,4801900.0],["2025-04-15",7.72,8.19,7.57,7.79,5094200.0],["2025-04-16",7.5,7.612,7.33,7.565,4337900.0],["2025-04-17",7.575,7.74,7.22,7.45,4036200.0],["2025-04-21",7.26,7.347,6.75,7.04,5472900.0],["2025-04-22",7.13,7.46,7.12,7.36,4374600.0],["2025-04-23",7.82,8.33,7.75,7.86,8600900.0],["2025-04-24",7.91,8.455,7.81,8.38,5102000.0],["2025-04-25",8.43,8.58,8.26,8.58,3559900.0],["2025-04-28",8.695,8.825,8.25,8.57,3938000.0],["2025-04-29",8.555,8.69,8.445,8.6,3555300.0],["2025-04-30",8.22,8.347,7.95,8.2,3466900.0],["2025-05-01",8.4,8.725,8.17,8.62,4828200.0],["2025-05-02",8.87,9.65,8.81,9.3,12188300.0],["2025-05-05",9.125,9.19,8.83,9.05,3471100.0],["2025-05-06",8.69,8.98,8.54,8.975,3249900.0],["2025-05-07",8.975,9.115,8.78,8.93,3071200.0],["2025-05-08",9.2,9.54,8.885,9.35,5142600.0],["2025-05-09",9.42,9.505,8.99,9.24,3713200.0],["2025-05-12",9.86,10.19,9.41,9.5,6421500.0],["2025-05-13",11.1,12.8,11.01,11.63,35779600.0],["2025-05-14",11.9,12.79,11.669,11.83,17242600.0],["2025-05-15",11.78,12.173,10.923,11.83,9984800.0],["2025-05-16",12.1,12.72,11.97,12.36,9278500.0],["2025-05-19",11.75,12.13,11.599,12.12,5925300.0],["2025-05-20",12.1,12.17,11.595,11.91,5094500.0],["2025-05-21",11.72,11.83,11.18,11.23,5366000.0],["2025-05-22",11.09,11.78,10.78,11.46,5709700.0],["2025-05-23",11.1,11.52,11.011,11.34,3978300.0],["2025-05-27",11.92,13.11,11.91,12.64,12639300.0],["2025-05-28",12.8,12.9,12.05,12.24,7043500.0],["2025-05-29",12.65,12.771,11.93,11.95,5337200.0],["2025-05-30",11.7,11.79,11.11,11.41,6230600.0],["2025-06-02",11.16,11.24,10.69,11.01,6271700.0],["2025-06-03",11.29,11.6,10.873,11.03,5317900.0],["2025-06-04",11.05,11.52,10.72,11.06,4896000.0],["2025-06-05",11.09,11.28,10.64,10.88,7822500.0],["2025-06-06",10.97,12.11,10.97,11.71,10077500.0],["2025-06-09",12.07,12.14,11.351,11.79,7802900.0],["2025-06-10",11.93,12.09,11.15,11.21,6396100.0],["2025-06-11",11.48,11.566,11.055,11.22,5336500.0],["2025-06-12",11.075,11.25,10.84,10.89,4499000.0],["2025-06-13",10.5,10.795,10.37,10.45,4192400.0],["2025-06-16",10.6,10.865,10.42,10.84,4513000.0],["2025-06-17",10.61,10.69,10.055,10.23,5494400.0],["2025-06-18",10.2,10.37,9.98,10.16,5032800.0],["2025-06-20",10.28,10.54,10.11,10.18,7959300.0],["2025-06-23",9.92,10.15,9.52,10.0,5784000.0],["2025-06-24",10.15,10.48,10.1,10.34,4284200.0],["2025-06-25",10.63,10.87,9.99,10.04,4639100.0],["2025-06-26",10.02,11.39,9.9,11.36,8674800.0],["2025-06-27",11.39,11.518,10.64,10.96,16353700.0],["2025-06-30",11.26,11.42,10.71,10.87,5785400.0],["2025-07-01",10.73,11.01,10.44,10.65,4953400.0],["2025-07-02",10.62,10.78,10.45,10.71,4451000.0],["2025-07-03",10.85,11.12,10.72,10.79,2806500.0],["2025-07-07",10.665,10.7,10.06,10.41,5838900.0],["2025-07-08",10.485,10.9,10.45,10.68,6153400.0],["2025-07-09",10.8,11.097,10.489,10.86,5783200.0],["2025-07-10",10.86,11.32,10.58,11.18,5496300.0],["2025-07-11",11.55,12.27,10.86,10.86,12127500.0],["2025-07-14",10.76,11.215,10.432,11.07,5575500.0],["2025-07-15",11.295,11.47,10.88,11.08,5957300.0],["2025-07-16",11.08,11.32,10.474,11.22,7965300.0],["2025-07-17",11.49,12.47,11.45,12.25,14825500.0],["2025-07-18",12.56,12.905,12.265,12.41,12929500.0],["2025-07-21",12.46,12.47,11.2,11.25,12916400.0],["2025-07-22",11.22,11.39,10.722,11.28,6668700.0],["2025-07-23",11.42,13.43,11.41,13.37,21006200.0],["2025-07-24",13.085,13.6,12.56,12.79,9097400.0],["2025-07-25",12.72,12.925,12.18,12.82,5981100.0],["2025-07-28",13.285,13.7,12.63,12.83,6369900.0],["2025-07-29",12.85,12.89,11.69,11.75,7418900.0],["2025-07-30",11.81,11.968,11.21,11.55,6135100.0],["2025-07-31",11.575,11.77,11.11,11.16,5882300.0],["2025-08-01",10.6,10.91,10.3,10.61,6252700.0],["2025-08-04",10.86,11.215,10.62,11.2,4911900.0],["2025-08-05",11.425,11.735,11.14,11.47,6000900.0],["2025-08-06",11.4,11.435,10.45,10.5,8325600.0],["2025-08-07",10.04,11.12,9.871,10.05,10563000.0],["2025-08-08",10.24,10.6,9.69,9.81,8967600.0],["2025-08-11",9.85,10.41,9.703,10.15,6742700.0],["2025-08-12",10.25,10.5,10.072,10.46,4377400.0],["2025-08-13",10.6,10.74,10.14,10.49,4943700.0],["2025-08-14",9.29,9.41,8.83,8.99,38992300.0],["2025-08-15",9.04,9.2,8.73,9.085,12492400.0],["2025-08-18",9.08,9.47,8.98,9.08,9432400.0],["2025-08-19",9.08,9.19,8.64,8.69,9037700.0],["2025-08-20",8.58,8.72,8.3,8.65,6357300.0],["2025-08-21",8.65,8.71,8.5,8.64,3525100.0],["2025-08-22",8.64,9.14,8.52,8.965,6227600.0],["2025-08-25",8.9,9.21,8.74,8.86,7387800.0],["2025-08-26",8.82,9.085,8.76,8.91,4461100.0],["2025-08-27",8.93,9.1,8.841,8.99,6626300.0],["2025-08-28",9.04,9.115,8.86,8.9,4136300.0],["2025-08-29",8.91,9.011,8.66,8.77,4890800.0],["2025-09-02",8.47,8.75,8.355,8.71,4335300.0],["2025-09-03",8.71,8.788,8.37,8.46,4870100.0],["2025-09-04",8.45,8.57,8.33,8.42,3468300.0],["2025-09-05",8.57,8.74,8.333,8.49,5704700.0],["2025-09-08",8.495,8.625,8.259,8.44,4271900.0],["2025-09-09",8.41,8.5,8.3,8.41,3431400.0],["2025-09-10",8.47,8.57,8.19,8.3,4836700.0],["2025-09-11",8.28,8.66,8.21,8.52,4568100.0],["2025-09-12",8.5,8.94,8.455,8.78,4628100.0],["2025-09-15",9.125,9.415,8.84,9.04,8779100.0],["2025-09-16",9.0,9.21,8.725,9.15,4803600.0],["2025-09-17",9.08,9.6,8.995,9.28,7095100.0],["2025-09-18",9.5,9.76,9.42,9.58,7806600.0],["2025-09-19",9.7,9.977,9.52,9.71,8423400.0],["2025-09-22",9.56,10.16,9.33,10.13,9954500.0],["2025-09-23",10.33,10.8,10.05,10.36,10710600.0],["2025-09-24",10.5,10.71,9.96,9.99,7628400.0],["2025-09-25",9.64,10.41,9.445,10.1,7625400.0],["2025-09-26",10.03,10.55,10.0,10.08,5290700.0],["2025-09-29",10.22,10.565,9.97,10.26,6189600.0],["2025-09-30",10.2,10.55,10.0,10.52,5305100.0],["2025-10-01",10.575,11.17,10.48,10.61,8223800.0],["2025-10-02",10.86,11.43,10.75,11.22,9797300.0],["2025-10-03",11.49,11.67,11.15,11.44,7110600.0],["2025-10-06",11.66,12.41,11.6,11.98,10824800.0],["2025-10-07",12.12,12.53,11.51,11.79,8190000.0],["2025-10-08",12.0,12.93,11.94,12.48,12047900.0],["2025-10-09",12.475,13.03,12.23,12.74,8715000.0],["2025-10-10",12.915,13.9,12.19,12.23,16279700.0],["2025-10-13",12.61,12.96,12.03,12.25,8042400.0],["2025-10-14",11.93,14.48,11.365,13.85,18096400.0],["2025-10-15",14.02,14.48,12.45,12.88,15277100.0],["2025-10-16",13.09,13.155,11.8,11.83,8201800.0],["2025-10-17",12.32,12.63,12.05,12.4,11132100.0],["2025-10-20",12.84,13.49,12.645,12.89,7503700.0],["2025-10-21",12.78,13.38,12.49,12.68,5862700.0],["2025-10-22",12.5,12.53,10.82,11.35,11122000.0],["2025-10-23",11.465,12.33,11.32,12.29,5152000.0],["2025-10-24",12.54,13.36,12.48,12.81,7769500.0],["2025-10-27",13.3,13.4,12.775,12.79,4272200.0],["2025-10-28",12.8,13.03,12.21,12.35,3831700.0],["2025-10-29",12.22,12.51,11.89,12.02,4995400.0],["2025-10-30",11.75,11.961,11.33,11.37,6272400.0],["2025-10-31",11.74,12.03,11.53,11.93,4947800.0],["2025-11-03",12.25,12.74,11.38,11.58,6546700.0],["2025-11-04",11.015,11.379,10.15,10.4,8306400.0],["2025-11-05",10.66,10.76,10.07,10.44,6301600.0],["2025-11-06",10.17,10.34,9.54,9.56,7047200.0],["2025-11-07",9.34,9.66,8.935,9.59,8759100.0],["2025-11-10",9.97,10.13,9.58,9.87,5666200.0],["2025-11-11",9.82,9.82,9.405,9.44,3936900.0],["2025-11-12",9.5,9.59,9.03,9.34,5278800.0],["2025-11-13",9.36,9.38,8.59,8.66,6409900.0],["2025-11-14",8.48,9.65,8.37,9.53,10528800.0],["2025-11-17",9.29,9.5,8.56,8.73,8015200.0],["2025-11-18",8.77,9.596,8.65,9.22,6281500.0],["2025-11-19",9.25,9.605,8.68,8.765,5874700.0],["2025-11-20",9.19,9.43,8.03,8.05,7703100.0],["2025-11-21",8.125,8.665,7.78,8.62,8820800.0],["2025-11-24",8.65,9.015,8.51,9.0,4464400.0],["2025-11-25",8.93,9.435,8.681,9.39,4863800.0],["2025-11-26",9.45,9.68,9.24,9.29,4231900.0],["2025-11-28",9.385,9.59,9.32,9.5,2212500.0],["2025-12-01",9.21,9.46,9.01,9.26,3894800.0],["2025-12-02",9.31,9.69,9.25,9.42,4279500.0],["2025-12-03",9.43,10.235,9.242,10.2,5656200.0],["2025-12-04",10.26,11.69,10.16,11.4,8505700.0],["2025-12-05",11.27,11.52,10.97,11.21,5972800.0],["2025-12-08",11.5,11.78,11.17,11.63,5620600.0],["2025-12-09",11.29,11.91,11.18,11.66,4534800.0],["2025-12-10",11.56,12.285,11.27,11.83,6551200.0],["2025-12-11",11.71,12.66,11.53,12.55,6316900.0],["2025-12-12",12.54,12.8,11.89,11.97,6634000.0],["2025-12-15",12.05,12.29,10.9,11.12,6593600.0],["2025-12-16",10.91,11.22,10.45,10.78,5536400.0],["2025-12-17",10.8,11.05,10.155,10.21,3972900.0],["2025-12-18",10.75,11.04,10.475,10.85,6466100.0],["2025-12-19",11.84,15.05,11.706,14.94,44085700.0],["2025-12-22",14.96,16.85,14.5,16.69,27353000.0],["2025-12-23",15.0,16.939,14.68,16.51,17144900.0],["2025-12-24",16.94,17.5,16.0,16.71,8590900.0],["2025-12-26",16.51,16.61,15.13,15.25,9547100.0],["2025-12-29",15.24,16.58,15.08,15.7,10974200.0],["2025-12-30",16.155,17.485,15.76,15.94,15556000.0],["2025-12-31",16.285,16.84,15.695,16.23,11830500.0],["2026-01-02",16.77,18.12,15.74,17.88,19055200.0],["2026-01-05",17.885,18.63,17.35,18.36,12844300.0],["2026-01-06",18.29,19.12,17.92,18.82,8738200.0],["2026-01-07",18.6,19.443,18.12,18.62,9456900.0],["2026-01-08",18.72,20.02,18.6,19.63,10852600.0],["2026-01-09",18.5,19.74,17.78,18.56,16803500.0],["2026-01-12",18.38,19.415,17.94,19.2,10455500.0],["2026-01-13",19.32,19.42,17.16,17.57,17286300.0],["2026-01-14",17.37,19.89,17.3,19.76,14218100.0],["2026-01-15",19.66,20.21,19.15,19.5,12173400.0],["2026-01-16",19.75,22.42,19.32,21.58,19602600.0],["2026-01-20",20.65,22.39,20.6,21.19,12441000.0],["2026-01-21",21.55,21.73,18.27,19.6,17708900.0],["2026-01-22",20.065,20.9,19.45,20.61,7935700.0],["2026-01-23",20.67,21.09,19.8,20.03,7685000.0],["2026-01-26",19.76,19.77,18.08,18.42,8918300.0],["2026-01-27",18.57,20.54,18.46,20.29,7980200.0],["2026-01-28",20.66,23.315,20.42,22.81,16888800.0],["2026-01-29",22.705,23.3,20.572,20.99,11534700.0],["2026-01-30",20.435,21.605,18.5,18.99,10839800.0],["2026-02-02",18.895,19.27,17.61,17.84,7493300.0],["2026-02-03",18.67,19.62,17.73,19.61,7779300.0],["2026-02-04",19.38,19.5,15.75,16.61,11809800.0],["2026-02-05",15.975,16.266,14.54,14.79,11187700.0],["2026-02-06",15.59,17.59,15.235,17.52,9893000.0],["2026-02-09",18.09,20.31,18.045,19.45,13416800.0],["2026-02-10",19.18,19.47,18.48,18.62,7107700.0],["2026-02-11",18.96,18.97,16.41,17.04,8819700.0],["2026-02-12",16.57,16.645,15.2,15.72,8119600.0],["2026-02-13",16.29,16.78,15.414,16.13,5951000.0],["2026-02-17",15.81,16.65,15.52,16.62,6133500.0],["2026-02-18",16.7,18.4,16.5,17.74,8742800.0],["2026-02-19",17.32,18.544,17.15,18.19,6621100.0],["2026-02-20",17.95,18.765,17.21,17.55,7211100.0],["2026-02-23",16.83,18.48,16.68,18.14,8219600.0],["2026-02-24",17.64,19.14,17.166,18.9,7967500.0],["2026-02-25",16.7,16.89,15.43,15.89,26139200.0],["2026-02-26",16.01,17.825,16.01,17.67,14721500.0],["2026-02-27",16.92,17.435,15.45,16.48,9727500.0],["2026-03-02",15.91,17.99,15.85,17.99,10087600.0],["2026-03-03",17.33,19.1,17.11,18.2,11864900.0],["2026-03-04",18.23,19.03,17.882,18.62,7194200.0],["2026-03-05",18.475,18.63,16.8,17.67,8081800.0],["2026-03-06",17.4,19.15,17.205,17.63,11537500.0],["2026-03-09",17.25,18.1,16.72,18.08,9304000.0],["2026-03-10",18.06,18.11,17.115,17.68,8874900.0],["2026-03-11",17.7,19.55,17.62,18.45,14339700.0],["2026-03-12",18.21,18.72,17.41,17.64,7715500.0],["2026-03-13",17.81,18.6,17.36,17.6,8473700.0],["2026-03-16",17.86,18.3,16.82,17.69,7634100.0],["2026-03-17",17.88,18.99,17.512,18.9,9569300.0],["2026-03-18",18.79,18.98,17.945,18.11,6696800.0],["2026-03-19",17.61,19.242,16.35,18.91,13165100.0],["2026-03-20",18.97,20.8,17.61,17.83,18066000.0],["2026-03-23",18.44,20.94,18.32,20.31,19040600.0],["2026-03-24",20.11,20.77,17.02,17.92,27269500.0],["2026-03-25",18.86,21.83,18.84,20.55,22315900.0],["2026-03-26",19.97,20.24,19.02,19.23,11040700.0],["2026-03-27",19.17,19.28,17.43,17.52,11719600.0],["2026-03-30",18.07,18.13,15.85,16.35,13154800.0],["2026-03-31",17.02,18.815,16.98,18.56,13007800.0],["2026-04-01",19.13,20.82,19.1,20.24,18135300.0],["2026-04-02",19.31,24.3,19.21,23.99,40685100.0],["2026-04-06",23.585,24.16,22.38,22.92,18411600.0],["2026-04-07",22.72,23.32,22.04,22.73,12793500.0],["2026-04-08",24.74,25.0,23.07,23.39,17999600.0],["2026-04-09",23.12,24.43,21.93,21.97,16746800.0],["2026-04-10",22.07,24.22,21.94,23.57,15245600.0],["2026-04-13",23.57,25.55,23.192,24.41,20907100.0],["2026-04-14",25.8,26.238,22.932,23.67,21870200.0],["2026-04-15",23.745,24.64,22.57,23.88,13718800.0],["2026-04-16",24.575,27.37,23.9,27.28,18916900.0],["2026-04-17",27.78,28.215,26.73,27.58,14602800.0],["2026-04-20",27.41,29.88,27.23,27.52,16444500.0],["2026-04-21",28.05,29.2,27.3,27.82,14443100.0],["2026-04-22",29.32,31.15,28.78,29.94,14104300.0],["2026-04-23",29.66,29.9,26.32,27.56,12695700.0],["2026-04-24",28.68,28.68,25.02,25.53,12489900.0],["2026-04-27",25.74,26.4,24.64,26.2,9448100.0],["2026-04-28",25.5,25.79,24.15,24.58,8497800.0],["2026-04-29",24.57,24.84,22.75,24.79,8754200.0],["2026-04-30",25.238,26.27,24.8,25.35,8940300.0],["2026-05-01",25.42,26.02,24.2,25.62,7301800.0],["2026-05-04",25.755,25.91,24.15,25.35,8526600.0],["2026-05-05",26.695,27.08,23.74,24.8,14021300.0],["2026-05-06",24.96,26.59,24.055,26.33,8665200.0],["2026-05-07",25.95,26.09,23.62,24.11,10511700.0],["2026-05-08",25.05,29.38,24.665,28.97,16468500.0],["2026-05-11",28.95,33.635,28.35,32.42,15988900.0],["2026-05-12",31.22,32.988,29.93,32.09,10719100.0],["2026-05-13",34.354,36.72,32.93,35.68,16507000.0],["2026-05-14",32.16,37.25,32.058,36.52,19231100.0],["2026-05-15",35.01,37.849,33.8,33.89,13681000.0],["2026-05-18",36.55,38.55,32.56,33.59,18866500.0],["2026-05-19",33.23,34.692,30.92,32.46,11575100.0],["2026-05-20",32.94,34.4,31.09,33.67,12919800.0],["2026-05-21",33.0,35.0,31.33,34.24,10787300.0],["2026-05-22",35.4,38.34,35.23,38.26,14812300.0],["2026-05-26",42.22,45.52,31.35,34.86,52394900.0],["2026-05-27",38.02,40.7,35.33,40.34,29817900.0],["2026-05-28",40.88,46.75,40.35,45.7,23947200.0],["2026-05-29",42.65,43.88,38.77,43.83,19813900.0],["2026-06-01",42.58,43.39,37.8,38.21,16076500.0],["2026-06-02",38.9,41.05,38.0,39.57,10205200.0],["2026-06-03",37.05,38.79,33.24,33.83,16521500.0],["2026-06-04",33.48,34.73,31.76,33.63,12602100.0],["2026-06-05",32.685,32.685,28.565,29.36,13942600.0],["2026-06-08",30.79,30.8,29.37,29.735,9072000.0],["2026-06-09",30.15,30.95,25.67,27.47,13242000.0],["2026-06-10",27.15,27.73,26.072,26.535,8464900.0],["2026-06-11",26.96,30.91,26.73,30.64,22354100.0],["2026-06-12",29.875,30.05,25.45,26.62,22230200.0],["2026-06-15",27.6,28.0,25.57,25.76,14860400.0],["2026-06-16",24.985,25.3,23.05,23.36,15835800.0],["2026-06-17",23.69,23.92,22.64,22.72,12175600.0],["2026-06-18",22.74,22.896,21.21,22.85,18739400.0],["2026-06-22",22.47,22.56,20.54,21.99,12562000.0],["2026-06-23",20.96,22.185,20.735,20.95,9186200.0],["2026-06-24",20.992,20.992,18.92,19.13,11478400.0],["2026-06-25",19.25,19.29,17.91,18.7,10493700.0],["2026-06-26",18.57,20.24,18.5,19.79,16251100.0],["2026-06-29",20.94,21.28,19.58,20.97,10687100.0],["2026-06-30",20.86,22.5,20.38,21.39,14057100.0],["2026-07-01",21.865,22.08,20.17,20.2,15484200.0],["2026-07-02",20.215,21.45,19.09,19.58,9223700.0],["2026-07-06",19.52,19.9407,18.59,18.89,11384443.569183],["2026-07-07",18.26,18.5899,16.17,17.85,7786258.792368],["2026-07-08",17.93,18.55,16.72,17.02,9339928.846661],["2026-07-09",17,17.19,16.6,16.9,7831571.747845],["2026-07-10",16.85,16.94,15.92,16.14,9362724.646697],["2026-07-13",16.0017,16.0199,15.02,15.15,10269438.373941],["2026-07-14",15.64,15.85,14.76,14.91,10333489.297895],["2026-07-15",15,15.445,14.705,14.85,8610707.644608],["2026-07-16",14.18,14.36,13.365,13.44,13378599.590302],["2026-07-17",13.215,14.08,12.7,13.52,8811808.700065],["2026-07-20",13.77,14.58,13.6118,13.83,13115704.730368],["2026-07-21",14.01,14.89,13.83,14.64,8360053.959271],["2026-07-22",14.39,14.755,13.955,14.09,6500460.597298],["2026-07-23",13.7118,14.28,13.48,13.71,5592463.862614],["2026-07-24",13.52,13.71,12.79,12.92,6779211.273511],["2026-07-27",13.03,13.615,12.87,13.31,7425848.345798],["2026-07-28",12.7,12.73,11.9401,12.37,11294719.18876],["2026-07-29",12.35,12.4269,11.29,11.39,7832148.707907],["2026-07-30",11.69,12.4,11.59,12.25,7702110.911321],["2026-07-31",12.71,12.91,11.9,12.34,7959572.053985],["2026-08-03",12.21,13.26,11.88,13.1,8805271.062105],["2026-08-04",13.715,14.27,13.55,13.96,16096191.663871],["2026-08-05",13.825,14.0553,13.395,13.99,9255448.833878],["2026-08-06",13.74,15.545,13.6,14.93,10142944.748866],["2026-08-07",15.08,16.665,15.06,16.4,11959268.181992],["2026-08-10",16.5,16.8399,15.77,15.805,4359033.679064],["2026-08-11",15.76,16.575,15.39,16.48,8175009.876925],["2026-08-12",16.66,17.305,16.29,16.95,13638125.849569],["2026-08-13",14.29,17.68,14.18,17.56,20526484.41371],["2026-08-14",19.17,20.47,18.71,19.01,18865696.068319]]}