{"t":"MIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-20",10.05,10.47,9.85,9.95,157800.0],["2020-08-21",9.94,9.98,9.9,9.98,192600.0],["2020-08-24",10.0,10.115,9.9,9.97,50600.0],["2020-08-25",9.95,10.01,9.85,10.01,257700.0],["2020-08-26",9.91,10.05,9.91,9.97,4600.0],["2020-08-27",9.99,9.99,9.911,9.955,9200.0],["2020-08-28",9.91,10.05,9.91,10.0,597800.0],["2020-08-31",10.08,10.18,9.9,10.0,7500.0],["2020-09-01",10.1,10.135,9.96,10.11,281200.0],["2020-09-02",10.21,10.72,10.05,10.27,443800.0],["2020-09-03",10.35,10.44,10.15,10.32,282800.0],["2020-09-04",10.48,10.48,10.25,10.34,139800.0],["2020-09-08",10.5,10.57,10.3,10.42,321300.0],["2020-09-09",10.5,10.5,10.3,10.4,350400.0],["2020-09-10",10.5,10.5,10.3,10.32,59900.0],["2020-09-11",10.33,10.5,10.3,10.39,116100.0],["2020-09-14",10.35,10.498,10.3,10.38,65000.0],["2020-09-15",10.32,10.685,10.32,10.528,353000.0],["2020-09-16",10.56,10.6,10.46,10.5,54200.0],["2020-09-17",10.5,10.6,10.35,10.435,56900.0],["2020-09-18",10.36,11.03,10.36,11.03,84400.0],["2020-09-21",10.6,10.845,10.44,10.7,571300.0],["2020-09-22",10.75,10.75,10.433,10.65,69800.0],["2020-09-23",10.52,10.65,10.45,10.65,68500.0],["2020-09-24",10.35,10.72,10.35,10.69,286100.0],["2020-09-25",10.42,10.7,10.35,10.6,190800.0],["2020-09-28",10.58,10.81,10.5,10.62,19200.0],["2020-09-29",10.65,10.97,10.45,10.85,415400.0],["2020-09-30",10.85,11.07,10.69,10.76,105000.0],["2020-10-01",10.76,10.85,10.59,10.62,173200.0],["2020-10-02",10.5,10.71,10.5,10.52,136300.0],["2020-10-05",10.575,10.65,10.46,10.47,93800.0],["2020-10-06",10.55,10.55,10.3,10.38,94300.0],["2020-10-07",10.45,10.5,10.3,10.35,81400.0],["2020-10-08",10.41,10.46,10.2,10.33,151800.0],["2020-10-09",10.3,10.3,10.14,10.274,1446700.0],["2020-10-12",10.3,10.31,10.25,10.3,79100.0],["2020-10-13",10.46,10.46,10.21,10.294,85000.0],["2020-10-14",10.31,10.365,10.23,10.3,73300.0],["2020-10-15",10.3,10.3,10.26,10.3,21200.0],["2020-10-16",10.36,10.36,10.2,10.3,24900.0],["2020-10-19",10.34,10.41,10.25,10.27,44900.0],["2020-10-20",10.38,10.38,10.26,10.26,341100.0],["2020-10-21",10.26,10.3,10.25,10.25,17500.0],["2020-10-22",10.25,10.25,10.15,10.22,43300.0],["2020-10-23",10.25,10.27,10.12,10.15,129700.0],["2020-10-26",10.1,10.15,10.03,10.065,59300.0],["2020-10-27",10.16,10.16,9.94,10.0,155800.0],["2020-10-28",9.9,10.09,9.89,9.89,1465500.0],["2020-10-29",9.96,9.96,9.89,9.92,54200.0],["2020-10-30",9.95,9.95,9.88,9.95,35100.0],["2020-11-02",10.0,10.01,9.89,9.92,155800.0],["2020-11-03",9.94,9.966,9.91,9.95,41300.0],["2020-11-04",9.95,10.06,9.87,9.98,20200.0],["2020-11-05",10.12,10.12,9.99,10.03,17300.0],["2020-11-06",10.05,10.05,9.94,10.0,26300.0],["2020-11-09",10.16,10.22,10.0,10.0,72400.0],["2020-11-10",10.0,10.04,9.98,10.02,67800.0],["2020-11-11",10.1,10.1,9.95,10.08,26100.0],["2020-11-12",10.19,10.19,10.055,10.075,45300.0],["2020-11-13",10.11,10.12,10.04,10.08,90100.0],["2020-11-16",10.1,10.1,10.01,10.09,20300.0],["2020-11-17",10.1,10.1,10.01,10.05,45900.0],["2020-11-18",10.05,10.11,10.01,10.06,21300.0],["2020-11-19",10.06,10.22,10.06,10.14,51700.0],["2020-11-20",10.25,10.27,10.1,10.205,29000.0],["2020-11-23",10.21,10.22,10.1,10.16,340500.0],["2020-11-24",10.24,10.24,10.11,10.16,356500.0],["2020-11-25",10.2,10.292,10.12,10.21,399800.0],["2020-11-27",10.4,10.4,10.16,10.37,404200.0],["2020-11-30",10.5,10.5,10.3,10.45,578700.0],["2020-12-01",10.51,10.51,10.37,10.45,630400.0],["2020-12-02",10.55,10.6,10.33,10.43,214600.0],["2020-12-03",10.4,10.54,10.36,10.38,536300.0],["2020-12-04",10.38,10.48,10.35,10.4,125400.0],["2020-12-07",10.69,10.69,10.26,10.43,1507200.0],["2020-12-08",10.6,10.63,10.41,10.57,1364100.0],["2020-12-09",10.65,10.92,10.42,10.55,422700.0],["2020-12-10",10.53,10.67,10.53,10.6,606700.0],["2020-12-11",10.73,10.95,10.66,10.71,893000.0],["2020-12-14",10.8,10.89,10.49,10.5,589000.0],["2020-12-15",10.6,10.6,10.35,10.45,831400.0],["2020-12-16",10.53,10.57,10.35,10.45,1835800.0],["2020-12-17",10.39,10.5,10.35,10.5,415900.0],["2020-12-18",10.5,10.511,10.425,10.49,213300.0],["2020-12-21",10.5,10.54,10.47,10.5,475800.0],["2020-12-22",10.6,10.73,10.56,10.71,1053300.0],["2020-12-23",10.74,10.78,10.65,10.74,1156200.0],["2020-12-24",10.99,11.15,10.791,10.85,2015500.0],["2020-12-28",11.03,11.15,10.89,11.08,2562300.0],["2020-12-29",11.1,11.1,10.68,10.85,1686700.0],["2020-12-30",10.81,11.03,10.76,10.87,928700.0],["2020-12-31",10.85,11.09,10.85,10.9,884900.0],["2021-01-04",11.08,11.18,10.85,10.96,1265300.0],["2021-01-05",10.96,11.0,10.93,10.99,448100.0],["2021-01-06",10.97,10.995,10.76,10.88,1015700.0],["2021-01-07",10.9,11.17,10.9,11.0,910700.0],["2021-01-08",11.1,11.74,10.9,11.38,3192600.0],["2021-01-11",11.5,11.62,11.2,11.3,2563200.0],["2021-01-12",11.3,12.97,11.3,12.17,10169200.0],["2021-01-13",12.1,12.27,11.76,12.11,3023700.0],["2021-01-14",12.1,12.1,11.85,12.0,2625400.0],["2021-01-15",11.97,12.01,11.3,11.54,2916900.0],["2021-01-19",11.92,13.81,11.88,12.57,10350200.0],["2021-01-20",12.43,12.66,12.21,12.37,2703200.0],["2021-01-21",12.41,12.5,11.97,12.03,3352400.0],["2021-01-22",12.03,12.41,12.01,12.26,2650100.0],["2021-01-25",12.6,13.27,12.1,12.8,6291200.0],["2021-01-26",12.57,12.66,12.1,12.19,3940800.0],["2021-01-27",11.85,11.85,11.11,11.26,6144900.0],["2021-01-28",11.48,11.64,11.17,11.46,2607000.0],["2021-01-29",11.41,11.8,11.26,11.56,2688600.0],["2021-02-01",11.65,11.88,11.48,11.76,2212300.0],["2021-02-02",12.02,12.16,11.77,12.15,2520900.0],["2021-02-03",12.15,12.4,12.025,12.27,1743700.0],["2021-02-04",12.38,12.74,12.2,12.21,1872700.0],["2021-02-05",12.33,12.35,12.022,12.06,1297900.0],["2021-02-08",12.22,12.45,12.19,12.34,2099300.0],["2021-02-09",12.37,12.53,12.21,12.36,1956800.0],["2021-02-10",12.36,12.38,11.82,11.98,2530400.0],["2021-02-11",12.05,12.13,11.72,12.03,2104000.0],["2021-02-12",11.91,12.3,11.87,12.07,2420200.0],["2021-02-16",12.19,12.39,11.75,12.25,2439500.0],["2021-02-17",12.12,12.79,12.02,12.45,3987400.0],["2021-02-18",12.33,14.3,12.15,13.99,13296200.0],["2021-02-19",13.56,16.657,13.48,15.0,17357300.0],["2021-02-22",14.71,15.57,13.9,14.2,6873500.0],["2021-02-23",13.02,13.38,11.65,12.9,8543100.0],["2021-02-24",12.98,13.29,12.56,12.77,3333500.0],["2021-02-25",12.71,12.86,11.66,11.86,5137900.0],["2021-02-26",12.01,12.08,11.63,12.02,4745800.0],["2021-03-01",12.23,12.39,11.92,12.35,3167000.0],["2021-03-02",12.26,12.28,11.52,11.56,3223800.0],["2021-03-03",11.5,11.57,10.82,10.95,5050800.0],["2021-03-04",10.94,11.31,10.31,10.7,6057200.0],["2021-03-05",10.8,11.29,10.22,11.22,5100100.0],["2021-03-08",11.0,11.18,10.62,10.93,2190000.0],["2021-03-09",11.01,11.29,10.86,10.99,2453700.0],["2021-03-10",11.1,12.4,10.78,12.16,7898300.0],["2021-03-11",11.43,12.1,11.28,11.68,4273100.0],["2021-03-12",11.37,11.94,11.23,11.78,2409800.0],["2021-03-15",11.64,11.785,11.32,11.44,1614700.0],["2021-03-16",11.3,11.38,11.02,11.32,2125000.0],["2021-03-17",11.11,11.48,11.0,11.28,1355200.0],["2021-03-18",11.18,11.37,10.9,11.1,1667600.0],["2021-03-19",11.06,11.24,10.86,11.24,1445100.0],["2021-03-22",11.23,11.23,10.96,10.97,1041800.0],["2021-03-23",10.91,10.99,10.59,10.72,2917200.0],["2021-03-24",10.74,11.02,10.35,10.38,3263400.0],["2021-03-25",10.24,10.6,10.16,10.43,3952600.0],["2021-03-26",10.42,10.48,10.3,10.43,1674000.0],["2021-03-29",10.39,10.5,10.27,10.42,1125800.0],["2021-03-30",10.31,10.42,10.18,10.38,1485700.0],["2021-03-31",10.41,10.51,10.36,10.43,960400.0],["2021-04-01",10.45,10.58,10.345,10.54,1365400.0],["2021-04-05",10.6,10.6,10.4,10.48,1123900.0],["2021-04-06",10.46,11.15,10.43,10.85,2996300.0],["2021-04-07",10.85,10.85,10.62,10.7,1061200.0],["2021-04-08",10.75,10.933,10.7,10.85,1213200.0],["2021-04-09",10.8,10.9,10.7,10.71,749900.0],["2021-04-12",10.75,10.75,10.53,10.62,774600.0],["2021-04-13",10.57,10.64,10.48,10.63,906200.0],["2021-04-14",10.61,10.621,10.47,10.51,1237700.0],["2021-04-15",10.5,10.54,10.31,10.4,1287600.0],["2021-04-16",10.32,10.39,10.28,10.38,1164100.0],["2021-04-19",10.35,10.37,10.2,10.26,1654800.0],["2021-04-20",10.23,10.34,10.15,10.21,1551900.0],["2021-04-21",10.2,10.45,10.18,10.45,1161300.0],["2021-04-22",10.45,10.54,10.3,10.45,930900.0],["2021-04-23",10.38,10.5,10.32,10.43,730600.0],["2021-04-26",10.4,10.49,10.33,10.38,859800.0],["2021-04-27",10.37,10.45,10.27,10.32,630000.0],["2021-04-28",10.36,10.39,10.3,10.39,664300.0],["2021-04-29",10.39,10.4,10.3,10.35,707800.0],["2021-04-30",10.33,10.38,10.28,10.33,603100.0],["2021-05-03",10.32,10.43,10.25,10.42,731500.0],["2021-05-04",10.32,10.39,10.2,10.36,1067800.0],["2021-05-05",10.35,10.36,10.23,10.26,599500.0],["2021-05-06",10.25,10.3,10.21,10.23,751400.0],["2021-05-07",10.2,10.33,10.17,10.21,1443800.0],["2021-05-10",10.18,10.25,10.17,10.19,786600.0],["2021-05-11",10.01,10.19,10.0,10.14,1521300.0],["2021-05-12",10.1,10.225,10.05,10.14,867500.0],["2021-05-13",10.09,10.2,10.09,10.18,1187900.0],["2021-05-14",10.18,10.2,10.15,10.18,789500.0],["2021-05-17",10.19,10.27,10.17,10.19,634300.0],["2021-05-18",10.2,10.33,10.18,10.24,1259500.0],["2021-05-19",10.12,10.26,10.12,10.2,962600.0],["2021-05-20",10.2,10.33,10.19,10.25,823600.0],["2021-05-21",10.29,10.29,10.1,10.11,1416200.0],["2021-05-24",10.15,10.15,10.06,10.09,1136700.0],["2021-05-25",10.08,10.11,10.04,10.06,1040300.0],["2021-05-26",10.06,10.08,10.01,10.06,1086800.0],["2021-05-27",10.07,10.1,10.055,10.06,393100.0],["2021-05-28",10.1,10.12,10.06,10.07,381300.0],["2021-06-01",10.11,10.15,10.071,10.11,485400.0],["2021-06-02",10.1,10.23,10.09,10.18,453500.0],["2021-06-03",10.14,10.23,10.1,10.14,386100.0],["2021-06-04",10.16,10.44,10.12,10.38,1449700.0],["2021-06-07",10.38,10.38,10.16,10.24,1612700.0],["2021-06-08",10.23,10.36,10.2,10.31,1325100.0],["2021-06-09",10.35,10.39,10.265,10.28,726200.0],["2021-06-10",10.24,10.4,10.24,10.35,553000.0],["2021-06-11",10.33,10.35,10.27,10.27,410600.0],["2021-06-14",10.25,10.75,10.03,10.06,5119100.0],["2021-06-15",10.0,10.05,9.93,10.02,2740100.0],["2021-06-16",10.0,10.04,9.95,10.0,1543300.0],["2021-06-17",10.0,10.25,9.99,10.16,6150400.0],["2021-06-18",10.08,10.12,10.02,10.02,2284800.0],["2021-06-21",10.0,10.22,10.0,10.18,2821600.0],["2021-06-22",10.16,10.16,10.04,10.05,4411400.0],["2021-06-23",10.07,10.16,10.05,10.07,1478700.0],["2021-06-24",10.07,10.11,10.065,10.1,808600.0],["2021-06-25",10.07,10.16,10.06,10.14,1055500.0],["2021-06-28",10.16,10.225,10.1,10.2,1839900.0],["2021-06-29",10.19,10.52,10.18,10.5,3935600.0],["2021-06-30",10.45,10.5,10.35,10.4,829400.0],["2021-07-01",10.36,10.41,10.26,10.29,865600.0],["2021-07-02",10.29,10.33,10.23,10.3,612400.0],["2021-07-06",10.28,10.28,10.13,10.18,736000.0],["2021-07-07",10.2,10.22,10.12,10.15,644000.0],["2021-07-08",10.07,10.16,10.061,10.13,819800.0],["2021-07-09",10.14,10.365,10.11,10.34,1686900.0],["2021-07-12",10.3,10.48,10.29,10.42,2147700.0],["2021-07-13",10.33,10.5,10.32,10.45,1627100.0],["2021-07-14",10.52,10.57,10.43,10.49,2219500.0],["2021-07-15",10.45,10.695,10.38,10.5,1899300.0],["2021-07-16",10.5,10.55,10.31,10.36,1057000.0],["2021-07-19",10.25,10.32,10.16,10.32,1730400.0],["2021-07-20",10.37,10.43,10.22,10.35,666200.0],["2021-07-21",10.33,10.34,10.24,10.26,566300.0],["2021-07-22",10.3,10.3,10.08,10.08,727200.0],["2021-07-23",10.07,10.131,10.06,10.1,259600.0],["2021-07-26",10.06,10.12,10.01,10.02,1759100.0],["2021-07-27",10.03,10.04,10.0,10.02,1397900.0],["2021-07-28",10.0,10.02,9.96,10.0,1147100.0],["2021-07-29",10.01,10.02,9.965,10.02,1043700.0],["2021-07-30",9.99,10.05,9.98,10.01,763300.0],["2021-08-02",9.99,10.02,9.98,10.01,708100.0],["2021-08-03",10.01,10.02,9.98,10.0,942700.0],["2021-08-04",10.0,10.01,9.979,9.99,742000.0],["2021-08-05",9.97,9.99,9.96,9.99,637000.0],["2021-08-06",9.96,10.0,9.96,9.96,571100.0],["2021-08-09",9.95,9.99,9.95,9.98,344000.0],["2021-08-10",9.96,10.005,9.96,9.98,535200.0],["2021-08-11",9.96,10.0,9.96,9.98,350300.0],["2021-08-12",9.95,9.99,9.95,9.98,370300.0],["2021-08-13",9.96,10.0,9.96,9.99,471600.0],["2021-08-16",9.96,10.0,9.95,9.98,332900.0],["2021-08-17",9.93,9.97,9.89,9.92,511600.0],["2021-08-18",9.91,9.95,9.89,9.91,284100.0],["2021-08-19",9.9,9.92,9.88,9.9,475500.0],["2021-08-20",9.89,9.91,9.86,9.87,765400.0],["2021-08-23",9.87,9.92,9.83,9.87,1758100.0],["2021-08-24",9.85,9.94,9.85,9.9,1282900.0],["2021-08-25",9.86,9.91,9.86,9.9,4139500.0],["2021-08-26",9.9,10.0,9.875,9.98,862900.0],["2021-08-27",9.97,9.97,9.89,9.91,985500.0],["2021-08-30",9.9,9.945,9.9,9.93,1246600.0],["2021-08-31",9.93,9.94,9.915,9.93,682400.0],["2021-09-01",9.92,9.95,9.91,9.93,1022500.0],["2021-09-02",9.92,9.97,9.92,9.96,671400.0],["2021-09-03",9.95,10.02,9.95,10.01,1510300.0],["2021-09-07",9.99,10.05,9.96,10.03,528100.0],["2021-09-08",10.0,10.03,9.98,10.0,859800.0],["2021-09-09",9.99,10.05,9.96,10.04,558400.0],["2021-09-10",10.04,10.09,10.015,10.04,913500.0],["2021-09-13",10.05,10.05,10.02,10.02,411600.0],["2021-09-14",10.02,10.05,10.01,10.04,1250100.0],["2021-09-15",10.03,10.06,10.015,10.03,622000.0],["2021-09-16",10.03,10.06,10.01,10.05,873200.0],["2021-09-17",10.02,10.06,10.01,10.05,772800.0],["2021-09-20",10.0,10.06,10.0,10.06,828500.0],["2021-09-21",10.06,10.11,10.02,10.09,1207000.0],["2021-09-22",10.1,10.15,10.07,10.15,628300.0],["2021-09-23",10.06,10.17,10.05,10.17,730300.0],["2021-09-24",10.13,10.285,10.115,10.25,862600.0],["2021-09-27",10.25,10.54,10.2,10.3,2039700.0],["2021-09-28",10.23,10.37,10.23,10.37,815800.0],["2021-09-29",10.37,10.38,10.335,10.34,764500.0],["2021-09-30",10.32,10.36,10.12,10.22,1597800.0],["2021-10-01",10.16,10.21,10.13,10.15,699500.0],["2021-10-04",10.13,10.15,10.06,10.08,1446200.0],["2021-10-05",10.06,10.1,10.03,10.06,1560300.0],["2021-10-06",10.04,10.08,10.03,10.04,5015200.0],["2021-10-07",10.04,10.055,9.995,10.0,2768700.0],["2021-10-08",10.0,10.01,9.98,9.99,2593100.0],["2021-10-11",10.0,10.0,9.98,9.98,3010400.0],["2021-10-12",9.98,10.0,9.97,9.99,5084200.0],["2021-10-13",9.97,10.0,9.97,9.99,4022600.0],["2021-10-14",9.97,10.08,9.97,9.99,3900700.0],["2021-10-15",10.0,10.03,9.98,9.99,1532600.0],["2021-10-18",10.01,10.435,9.99,10.4,3522600.0],["2021-10-19",10.42,10.58,10.22,10.26,5936600.0],["2021-10-20",10.26,10.625,10.26,10.54,2632600.0],["2021-10-21",10.48,11.18,10.17,10.88,2836900.0],["2021-10-22",10.8,10.88,10.73,10.79,1840400.0],["2021-10-25",10.8,10.94,10.45,10.5,1747300.0],["2021-10-26",10.41,10.75,10.316,10.69,1239800.0],["2021-10-27",10.68,11.01,10.61,10.93,1473900.0],["2021-10-28",10.95,10.95,10.7,10.76,1532300.0],["2021-10-29",10.76,10.76,10.51,10.59,668300.0],["2021-11-01",10.63,10.815,10.55,10.73,1207800.0],["2021-11-02",10.7,11.1,10.41,11.0,2510200.0],["2021-11-03",11.0,11.46,10.89,11.01,1637400.0],["2021-11-04",10.94,11.33,10.82,11.06,1356000.0],["2021-11-05",10.95,11.42,10.75,11.26,3930000.0],["2021-11-08",11.23,11.54,11.02,11.19,2324600.0],["2021-11-09",11.17,11.5,11.11,11.46,4161600.0],["2021-11-10",11.36,11.89,11.2,11.76,5485800.0],["2021-11-11",11.76,11.95,11.44,11.45,4390600.0],["2021-11-12",11.5,11.715,11.09,11.4,1881600.0],["2021-11-15",11.31,11.58,11.19,11.48,828400.0],["2021-11-16",11.5,11.6,11.45,11.56,742000.0],["2021-11-17",11.52,11.58,11.47,11.56,637200.0],["2021-11-18",11.52,11.58,11.4,11.51,937500.0],["2021-11-19",11.52,11.69,11.45,11.5,945500.0],["2021-11-22",11.5,11.52,10.86,11.06,1513100.0],["2021-11-23",10.97,11.04,10.32,10.97,1824200.0],["2021-11-24",10.87,11.16,10.741,11.12,822500.0],["2021-11-26",11.0,11.13,10.78,11.05,517100.0],["2021-11-29",11.29,11.37,11.11,11.2,1491200.0],["2021-11-30",11.23,11.25,10.62,10.66,1303000.0],["2021-12-01",10.73,10.93,10.47,10.54,1115400.0],["2021-12-02",10.46,10.85,10.2,10.79,1147300.0],["2021-12-03",10.84,10.88,10.47,10.63,1399300.0],["2021-12-06",10.63,11.19,10.63,10.89,2642400.0],["2021-12-07",10.99,11.46,10.83,11.14,2053100.0],["2021-12-08",11.09,11.36,10.99,11.16,1226000.0],["2021-12-09",11.0,11.44,11.0,11.05,927500.0],["2021-12-10",11.14,11.4,11.05,11.2,1153600.0],["2021-12-13",11.19,11.49,11.03,11.23,1126400.0],["2021-12-14",11.1,11.35,10.61,10.68,1154400.0],["2021-12-15",10.64,11.11,10.45,10.94,2448100.0],["2021-12-16",10.88,11.27,10.55,10.73,2544200.0],["2021-12-17",10.58,10.81,10.22,10.32,8457100.0],["2021-12-20",10.25,10.398,10.03,10.05,2635300.0],["2021-12-21",10.1,10.24,9.84,9.84,2888000.0],["2021-12-22",9.85,10.03,9.75,9.94,943400.0],["2021-12-23",9.91,10.5,9.89,10.48,1127000.0],["2021-12-27",10.47,10.73,10.25,10.7,761600.0],["2021-12-28",10.7,10.77,10.5,10.7,561900.0],["2021-12-29",10.72,10.78,10.5,10.5,691500.0],["2021-12-30",10.54,10.58,10.35,10.53,765000.0],["2021-12-31",10.45,10.56,10.26,10.47,587900.0],["2022-01-03",10.48,10.78,10.45,10.71,953300.0],["2022-01-04",10.71,10.73,10.48,10.55,496400.0],["2022-01-05",10.53,10.53,9.87,9.94,1019900.0],["2022-01-06",9.94,10.01,9.58,9.85,886600.0],["2022-01-07",9.86,9.95,9.3,9.57,1259700.0],["2022-01-10",9.46,9.5,9.1,9.49,988800.0],["2022-01-11",9.49,9.915,9.33,9.83,1055700.0],["2022-01-12",9.89,9.95,9.66,9.82,661900.0],["2022-01-13",9.82,9.825,9.15,9.17,957600.0],["2022-01-14",9.09,9.24,8.91,9.19,1029700.0],["2022-01-18",8.99,9.2,8.95,8.95,1043300.0],["2022-01-19",9.02,9.1,8.46,8.5,1021800.0],["2022-01-20",8.56,8.88,8.48,8.5,986100.0],["2022-01-21",8.47,8.47,7.937,8.06,1588200.0],["2022-01-24",7.83,8.33,7.52,8.3,1910300.0],["2022-01-25",8.13,8.3,7.91,8.09,702900.0],["2022-01-26",8.27,8.44,7.88,8.03,595800.0],["2022-01-27",8.13,8.15,7.62,7.71,1101100.0],["2022-01-28",7.64,7.89,7.27,7.89,1552000.0],["2022-01-31",7.83,8.41,7.83,8.41,1076900.0],["2022-02-01",8.48,8.7,8.21,8.54,1181300.0],["2022-02-02",8.57,8.67,8.38,8.59,743000.0],["2022-02-03",8.36,8.61,8.13,8.13,1338400.0],["2022-02-04",8.1,8.51,8.0,8.36,965200.0],["2022-02-07",8.33,8.42,8.1,8.24,662200.0],["2022-02-08",8.21,8.63,8.09,8.55,769800.0],["2022-02-09",8.73,8.78,8.63,8.68,511500.0],["2022-02-10",8.51,9.04,8.51,8.8,871100.0],["2022-02-11",8.85,8.98,8.35,8.46,795400.0],["2022-02-14",8.44,8.77,8.44,8.63,609600.0],["2022-02-15",8.79,9.11,8.79,9.02,903000.0],["2022-02-16",8.97,9.175,8.88,9.17,713000.0],["2022-02-17",9.07,9.29,8.81,9.06,1259800.0],["2022-02-18",9.06,9.27,8.82,9.02,1205100.0],["2022-02-22",8.89,9.04,8.54,8.69,1713800.0],["2022-02-23",8.83,8.83,7.42,7.73,4429400.0],["2022-02-24",7.33,8.54,7.311,8.54,1244800.0],["2022-02-25",8.51,8.72,8.25,8.65,1769500.0],["2022-02-28",8.53,8.65,8.27,8.54,1434300.0],["2022-03-01",8.55,8.65,8.17,8.57,693400.0],["2022-03-02",8.64,9.01,8.575,8.89,662800.0],["2022-03-03",8.96,9.05,8.72,8.96,580300.0],["2022-03-04",8.9,8.95,8.58,8.69,1610600.0],["2022-03-07",8.64,8.7,8.135,8.17,1504600.0],["2022-03-08",8.12,8.32,7.84,8.09,1446400.0],["2022-03-09",8.32,8.76,8.12,8.58,1508100.0],["2022-03-10",8.4,8.435,8.07,8.15,721000.0],["2022-03-11",8.24,8.24,7.74,7.83,864100.0],["2022-03-14",7.81,7.91,7.55,7.58,853300.0],["2022-03-15",7.6,7.77,7.53,7.62,779300.0],["2022-03-16",7.73,8.02,7.729,7.95,1321700.0],["2022-03-17",7.91,8.2,7.82,8.15,1148300.0],["2022-03-18",8.09,8.36,8.05,8.34,1218500.0],["2022-03-21",8.29,8.38,8.15,8.26,814100.0],["2022-03-22",8.28,8.41,8.22,8.31,787500.0],["2022-03-23",8.21,8.52,8.17,8.24,942300.0],["2022-03-24",8.44,8.46,8.13,8.42,1093500.0],["2022-03-25",8.42,8.57,8.37,8.42,761700.0],["2022-03-28",8.41,8.52,8.11,8.13,637700.0],["2022-03-29",8.23,8.47,8.21,8.47,739000.0],["2022-03-30",8.37,8.64,8.255,8.28,650000.0],["2022-03-31",8.28,8.32,8.07,8.07,596400.0],["2022-04-01",8.15,8.17,7.55,7.72,1275000.0],["2022-04-04",7.69,8.0,7.63,7.88,777600.0],["2022-04-05",7.83,7.83,7.57,7.71,806400.0],["2022-04-06",7.6,7.64,7.47,7.53,874500.0],["2022-04-07",7.5,7.57,7.4,7.47,673400.0],["2022-04-08",7.45,7.565,7.31,7.31,1487200.0],["2022-04-11",7.27,7.46,7.2,7.23,1156300.0],["2022-04-12",7.31,7.635,7.29,7.42,1030000.0],["2022-04-13",7.47,7.91,7.445,7.9,888200.0],["2022-04-14",7.88,8.13,7.875,8.02,1341700.0],["2022-04-18",7.95,8.11,7.86,8.03,890500.0],["2022-04-19",8.06,8.63,8.06,8.53,986500.0],["2022-04-20",8.59,8.92,8.55,8.75,1192500.0],["2022-04-21",8.9,9.03,8.42,8.45,950700.0],["2022-04-22",8.38,8.55,8.3,8.3,722400.0],["2022-04-25",8.25,8.42,8.2,8.42,1021100.0],["2022-04-26",8.35,8.39,7.92,7.95,1010800.0],["2022-04-27",7.95,8.085,7.845,7.91,774900.0],["2022-04-28",8.03,8.19,7.795,8.16,1046800.0],["2022-04-29",8.06,8.37,7.86,7.89,789500.0],["2022-05-02",7.83,7.97,7.66,7.88,892600.0],["2022-05-03",7.92,7.98,7.41,7.49,1484800.0],["2022-05-04",7.47,7.47,6.78,7.25,2984700.0],["2022-05-05",7.17,7.17,6.86,6.95,1336900.0],["2022-05-06",6.95,7.165,6.83,7.14,1514400.0],["2022-05-09",6.95,6.95,6.46,6.73,2274800.0],["2022-05-10",6.93,6.965,6.03,6.11,2011300.0],["2022-05-11",6.01,6.26,5.9,5.97,1644000.0],["2022-05-12",5.89,6.33,5.66,6.24,1659000.0],["2022-05-13",6.35,7.02,6.26,7.02,1655400.0],["2022-05-16",6.95,7.095,6.8,6.88,1242900.0],["2022-05-17",7.01,7.25,6.86,7.25,1292900.0],["2022-05-18",7.1,7.33,6.81,6.95,1140600.0],["2022-05-19",6.84,7.265,6.77,7.15,1351500.0],["2022-05-20",7.24,7.28,6.835,7.13,944200.0],["2022-05-23",7.16,7.52,7.09,7.51,1290600.0],["2022-05-24",7.38,7.49,7.22,7.27,1249600.0],["2022-05-25",7.27,7.59,7.24,7.59,897500.0],["2022-05-26",7.62,7.92,7.62,7.82,754200.0],["2022-05-27",7.89,8.29,7.76,8.27,1264400.0],["2022-05-31",8.19,8.265,7.95,8.0,4234500.0],["2022-06-01",7.99,8.15,7.57,7.86,1292800.0],["2022-06-02",7.83,8.09,7.83,8.02,1359600.0],["2022-06-03",7.88,8.015,7.81,8.0,915900.0],["2022-06-06",8.03,8.205,7.84,7.95,1516800.0],["2022-06-07",7.8,7.87,7.2,7.67,2001500.0],["2022-06-08",7.67,8.01,7.67,8.0,1071700.0],["2022-06-09",7.94,7.99,7.52,7.53,1798800.0],["2022-06-10",7.31,7.53,7.17,7.27,927500.0],["2022-06-13",7.03,7.19,6.77,6.77,1578900.0],["2022-06-14",6.82,6.93,6.55,6.55,1660100.0],["2022-06-15",6.71,7.04,6.62,6.98,2443600.0],["2022-06-16",6.79,6.88,6.645,6.7,2205200.0],["2022-06-17",6.82,6.97,6.5,6.96,3839500.0],["2022-06-21",7.03,7.29,6.97,7.01,2118000.0],["2022-06-22",6.86,7.035,6.69,6.75,2001500.0],["2022-06-23",6.73,6.825,6.46,6.49,2188300.0],["2022-06-24",6.51,6.75,6.29,6.37,17242900.0],["2022-06-27",6.38,6.54,6.25,6.37,1684000.0],["2022-06-28",6.38,6.45,6.1,6.12,1483300.0],["2022-06-29",6.1,6.1,5.66,5.84,2678000.0],["2022-06-30",5.77,5.82,5.55,5.76,1243600.0],["2022-07-01",5.74,5.8,5.54,5.67,1465000.0],["2022-07-05",5.56,6.01,5.43,6.01,1785900.0],["2022-07-06",5.97,6.25,5.9,6.25,927200.0],["2022-07-07",6.28,6.51,6.28,6.46,864100.0],["2022-07-08",6.42,6.56,6.335,6.42,611800.0],["2022-07-11",6.32,6.43,6.14,6.17,1047900.0],["2022-07-12",6.16,6.285,5.89,5.94,943600.0],["2022-07-13",5.83,5.91,5.7,5.77,663600.0],["2022-07-14",5.66,5.76,5.4,5.71,791600.0],["2022-07-15",5.86,5.89,5.675,5.86,910100.0],["2022-07-18",5.96,6.06,5.79,5.79,796800.0],["2022-07-19",5.87,6.015,5.8,5.99,1131800.0],["2022-07-20",6.0,6.28,5.995,6.27,1160500.0],["2022-07-21",6.22,6.22,6.1,6.17,673600.0],["2022-07-22",6.19,6.195,5.86,5.91,814700.0],["2022-07-25",5.93,6.07,5.84,6.06,903700.0],["2022-07-26",6.01,6.03,5.89,5.94,465200.0],["2022-07-27",6.0,6.22,5.98,6.21,958300.0],["2022-07-28",6.23,6.43,6.23,6.43,927000.0],["2022-07-29",6.5,6.89,6.32,6.8,1043300.0],["2022-08-01",6.72,7.24,6.68,7.18,1433400.0],["2022-08-02",7.09,7.3,7.09,7.19,788000.0],["2022-08-03",7.24,7.42,7.15,7.4,591300.0],["2022-08-04",7.43,7.58,7.35,7.51,501100.0],["2022-08-05",7.35,7.625,7.29,7.57,538100.0],["2022-08-08",7.6,7.715,7.355,7.5,656900.0],["2022-08-09",7.5,7.56,7.31,7.36,574500.0],["2022-08-10",7.59,7.71,7.51,7.68,475100.0],["2022-08-11",7.78,7.89,7.66,7.67,484000.0],["2022-08-12",7.72,7.95,7.6,7.92,386200.0],["2022-08-15",7.82,8.01,7.82,7.98,343600.0],["2022-08-16",7.98,8.08,7.93,8.0,918900.0],["2022-08-17",7.84,7.86,7.625,7.66,391700.0],["2022-08-18",7.59,7.77,7.59,7.7,390100.0],["2022-08-19",7.65,7.72,7.3,7.4,594200.0],["2022-08-22",7.28,7.445,7.2,7.41,757800.0],["2022-08-23",7.4,7.56,7.27,7.39,598000.0],["2022-08-24",7.38,7.675,7.38,7.49,633400.0],["2022-08-25",7.52,7.575,7.405,7.53,464700.0],["2022-08-26",7.55,7.56,7.29,7.3,542300.0],["2022-08-29",7.19,7.5,7.19,7.42,740800.0],["2022-08-30",7.47,7.655,7.43,7.57,1048000.0],["2022-08-31",7.57,7.82,7.55,7.57,2500700.0],["2022-09-01",7.43,7.52,7.01,7.2,1660800.0],["2022-09-02",7.32,7.415,7.04,7.07,839200.0],["2022-09-06",7.12,7.62,7.11,7.5,1157900.0],["2022-09-07",7.49,7.655,7.49,7.58,1141300.0],["2022-09-08",7.49,7.6,7.41,7.53,652100.0],["2022-09-09",7.56,7.76,7.44,7.74,1018200.0],["2022-09-12",7.82,8.1,7.82,8.04,962700.0],["2022-09-13",7.72,8.02,7.715,7.78,956500.0],["2022-09-14",7.76,8.1,7.73,8.06,1285100.0],["2022-09-15",7.96,8.14,7.57,7.6,1152200.0],["2022-09-16",7.45,7.56,7.29,7.45,1877400.0],["2022-09-19",7.32,7.55,7.32,7.47,911900.0],["2022-09-20",7.37,7.5,7.31,7.32,879400.0],["2022-09-21",7.41,7.46,7.13,7.15,905800.0],["2022-09-22",7.08,7.13,6.71,6.81,692500.0],["2022-09-23",6.7,6.985,6.64,6.95,1122700.0],["2022-09-26",6.95,7.23,6.95,7.11,907700.0],["2022-09-27",7.24,7.35,7.085,7.13,673300.0],["2022-09-28",7.1,7.32,7.025,7.29,932600.0],["2022-09-29",7.15,7.25,6.915,7.24,871500.0],["2022-09-30",7.23,7.52,7.18,7.47,887600.0],["2022-10-03",7.59,7.82,7.38,7.65,1364400.0],["2022-10-04",7.81,8.25,7.81,8.2,1220700.0],["2022-10-05",8.05,8.195,7.955,8.0,643800.0],["2022-10-06",7.96,8.14,7.84,7.86,624700.0],["2022-10-07",7.72,7.96,7.61,7.9,3106600.0],["2022-10-10",8.05,8.09,7.74,7.92,466500.0],["2022-10-11",7.9,7.93,7.38,7.43,976000.0],["2022-10-12",7.43,7.55,7.215,7.48,842300.0],["2022-10-13",7.28,7.43,7.075,7.4,1674900.0],["2022-10-14",7.52,7.52,7.225,7.27,908900.0],["2022-10-17",7.45,7.57,7.36,7.53,1012400.0],["2022-10-18",7.71,7.885,7.525,7.75,615400.0],["2022-10-19",7.64,7.68,7.305,7.42,1431100.0],["2022-10-20",7.45,7.755,7.38,7.38,909500.0],["2022-10-21",7.43,7.79,7.27,7.77,804100.0],["2022-10-24",7.79,8.05,7.64,7.81,983200.0],["2022-10-25",7.78,7.93,7.76,7.88,871000.0],["2022-10-26",7.88,8.0,7.845,7.94,1258900.0],["2022-10-27",7.98,8.06,7.79,7.93,722600.0],["2022-10-28",7.97,8.105,7.78,8.04,1038100.0],["2022-10-31",8.06,8.14,7.9,8.08,1579400.0],["2022-11-01",8.21,8.25,7.595,7.67,1147000.0],["2022-11-02",7.5,7.5,6.43,6.45,4666700.0],["2022-11-03",6.37,6.37,5.88,5.91,2896400.0],["2022-11-04",5.97,6.165,5.68,6.03,2597900.0],["2022-11-07",6.05,6.38,6.01,6.38,1711600.0],["2022-11-08",6.74,6.83,6.18,6.25,1915800.0],["2022-11-09",6.15,6.16,5.7,5.79,2612500.0],["2022-11-10",6.11,6.28,5.96,6.28,1709300.0],["2022-11-11",6.27,6.64,6.21,6.58,1066500.0],["2022-11-14",6.53,6.545,6.33,6.38,856800.0],["2022-11-15",6.61,6.625,6.36,6.39,1156900.0],["2022-11-16",6.38,6.38,6.155,6.24,737600.0],["2022-11-17",6.13,6.175,5.93,6.08,764900.0],["2022-11-18",6.27,6.28,5.96,5.99,1185200.0],["2022-11-21",5.93,6.04,5.895,5.97,669900.0],["2022-11-22",5.98,6.13,5.9,6.03,996500.0],["2022-11-23",6.03,6.255,6.03,6.24,573700.0],["2022-11-25",6.24,6.44,6.2,6.28,569700.0],["2022-11-28",6.22,6.265,6.05,6.05,1353200.0],["2022-11-29",6.05,6.085,5.96,6.02,983500.0],["2022-11-30",5.99,6.4,5.92,6.38,3962600.0],["2022-12-01",6.43,6.52,6.27,6.38,1095600.0],["2022-12-02",6.22,6.39,6.215,6.33,1049900.0],["2022-12-05",6.29,6.29,6.12,6.18,658900.0],["2022-12-06",6.2,6.2,6.01,6.07,968400.0],["2022-12-07",6.04,6.16,5.945,6.08,845700.0],["2022-12-08",6.12,6.21,5.965,6.01,1251500.0],["2022-12-09",5.96,6.095,5.84,5.88,1368500.0],["2022-12-12",5.84,6.01,5.76,6.0,1357100.0],["2022-12-13",6.21,6.23,5.695,5.98,2574500.0],["2022-12-14",6.01,6.205,5.945,6.07,1855000.0],["2022-12-15",5.93,6.02,5.78,5.86,1998300.0],["2022-12-16",6.18,6.18,5.65,5.8,2577900.0],["2022-12-19",5.8,5.8,5.595,5.7,2137500.0],["2022-12-20",5.69,6.01,5.59,5.94,1492200.0],["2022-12-21",6.0,6.38,5.98,6.36,1821000.0],["2022-12-22",6.3,6.54,6.27,6.45,2863700.0],["2022-12-23",6.43,6.56,6.35,6.49,1945100.0],["2022-12-27",6.5,6.735,6.431,6.7,1379500.0],["2022-12-28",6.66,6.79,6.42,6.46,1519500.0],["2022-12-29",6.51,6.92,6.49,6.74,1518400.0],["2022-12-30",6.66,6.685,6.47,6.61,1296700.0],["2023-01-03",6.77,6.91,6.63,6.66,785300.0],["2023-01-04",6.72,6.93,6.62,6.84,1947100.0],["2023-01-05",6.84,6.94,6.69,6.83,1392400.0],["2023-01-06",6.93,6.98,6.8,6.88,1472400.0],["2023-01-09",6.93,7.015,6.77,6.84,2843500.0],["2023-01-10",6.77,7.185,6.77,7.12,1624600.0],["2023-01-11",7.17,7.285,7.12,7.25,3307600.0],["2023-01-12",7.32,7.435,7.225,7.39,1252200.0],["2023-01-13",7.26,7.44,7.26,7.42,1540100.0],["2023-01-17",7.44,7.615,7.37,7.58,2277100.0],["2023-01-18",7.6,7.64,7.49,7.55,2149800.0],["2023-01-19",7.5,7.63,7.44,7.51,1357900.0],["2023-01-20",7.59,7.68,7.5,7.59,1392800.0],["2023-01-23",7.58,7.7,7.55,7.67,1106400.0],["2023-01-24",7.67,7.71,7.54,7.7,696000.0],["2023-01-25",7.58,7.765,7.545,7.73,805200.0],["2023-01-26",7.83,7.93,7.71,7.88,1095400.0],["2023-01-27",7.8,7.92,7.78,7.84,1174700.0],["2023-01-30",7.72,7.915,7.68,7.84,1439600.0],["2023-01-31",7.88,7.99,7.87,7.95,2116900.0],["2023-02-01",7.98,8.115,7.86,8.06,1603800.0],["2023-02-02",8.18,8.27,8.07,8.21,2237800.0],["2023-02-03",8.14,8.23,8.1,8.18,1165500.0],["2023-02-06",8.09,8.23,8.02,8.11,987300.0],["2023-02-07",8.12,8.19,7.95,8.11,1404400.0],["2023-02-08",8.06,8.11,7.82,7.91,1483700.0],["2023-02-09",7.97,8.02,7.49,7.5,1024300.0],["2023-02-10",7.47,7.48,7.245,7.34,1114200.0],["2023-02-13",7.39,7.49,7.34,7.45,1285700.0],["2023-02-14",7.37,8.55,7.31,8.45,4300900.0],["2023-02-15",8.385,8.62,8.23,8.61,1854300.0],["2023-02-16",8.45,8.785,8.39,8.61,1348300.0],["2023-02-17",8.59,8.76,8.525,8.75,1393400.0],["2023-02-21",8.92,9.53,8.855,9.46,2598200.0],["2023-02-22",9.35,9.53,9.05,9.12,1698300.0],["2023-02-23",9.19,9.31,8.88,9.22,1657900.0],["2023-02-24",9.07,9.25,8.9,9.18,1089700.0],["2023-02-27",9.2,9.28,8.92,8.97,1064300.0],["2023-02-28",8.93,9.135,8.9,9.08,1185800.0],["2023-03-01",9.09,9.11,8.92,9.1,978700.0],["2023-03-02",9.0,9.22,8.98,9.2,1711400.0],["2023-03-03",9.35,9.52,9.21,9.23,11741300.0],["2023-03-06",9.21,9.216,8.4,8.4,2762800.0],["2023-03-07",8.4,8.52,8.275,8.3,1750900.0],["2023-03-08",8.23,8.285,8.09,8.27,1366100.0],["2023-03-09",8.28,8.44,8.015,8.03,1254800.0],["2023-03-10",8.0,8.14,7.78,7.83,1642600.0],["2023-03-13",7.67,7.79,7.59,7.67,1243700.0],["2023-03-14",7.85,7.91,7.485,7.59,1408800.0],["2023-03-15",7.42,7.53,7.33,7.44,1119500.0],["2023-03-16",7.31,7.52,7.3,7.46,1587600.0],["2023-03-17",7.32,7.38,7.25,7.28,1492300.0],["2023-03-20",7.25,7.3,7.18,7.26,1217200.0],["2023-03-21",7.38,7.5,7.305,7.46,1123500.0],["2023-03-22",7.49,7.56,7.35,7.37,1320500.0],["2023-03-23",7.43,7.63,7.003,7.43,1826700.0],["2023-03-24",7.37,7.49,7.29,7.42,605600.0],["2023-03-27",7.54,7.825,7.41,7.79,1549800.0],["2023-03-28",7.78,8.05,7.69,8.05,1939900.0],["2023-03-29",8.13,8.13,7.885,8.06,838000.0],["2023-03-30",8.17,8.425,8.07,8.33,1123700.0],["2023-03-31",8.39,8.62,8.375,8.54,1125800.0],["2023-04-03",8.49,8.57,8.39,8.43,879800.0],["2023-04-04",8.44,8.5,8.26,8.36,606800.0],["2023-04-05",8.34,8.34,8.15,8.2,1036400.0],["2023-04-06",8.18,8.28,8.085,8.23,587800.0],["2023-04-10",8.2,8.299,8.14,8.18,1089000.0],["2023-04-11",8.21,8.335,8.19,8.3,591800.0],["2023-04-12",8.4,8.51,8.28,8.37,428000.0],["2023-04-13",8.43,8.515,8.4,8.48,398200.0],["2023-04-14",8.5,8.555,8.325,8.42,1203200.0],["2023-04-17",8.42,8.51,8.35,8.5,426900.0],["2023-04-18",8.54,8.65,8.395,8.43,458500.0],["2023-04-19",8.34,8.55,8.28,8.35,453300.0],["2023-04-20",8.28,8.35,8.13,8.15,502300.0],["2023-04-21",8.18,8.465,8.16,8.44,752200.0],["2023-04-24",8.38,8.42,8.125,8.3,538200.0],["2023-04-25",8.17,8.355,8.17,8.2,714400.0],["2023-04-26",8.14,8.165,7.85,7.97,1753200.0],["2023-04-27",8.02,8.35,8.01,8.04,1934700.0],["2023-04-28",7.99,8.19,7.95,8.1,1880100.0],["2023-05-01",8.07,8.305,8.07,8.24,803500.0],["2023-05-02",8.17,8.28,8.035,8.06,1327200.0],["2023-05-03",8.07,8.54,7.9,8.42,1081500.0],["2023-05-04",8.42,8.525,8.3,8.43,876700.0],["2023-05-05",8.51,8.62,8.36,8.49,1412800.0],["2023-05-08",8.47,8.595,8.36,8.38,837900.0],["2023-05-09",8.34,8.586,8.26,8.51,1180100.0],["2023-05-10",8.6,8.635,8.16,8.21,837500.0],["2023-05-11",8.12,8.2,7.905,7.92,892700.0],["2023-05-12",7.34,7.62,7.21,7.54,5325800.0],["2023-05-15",7.58,7.64,7.38,7.52,1348500.0],["2023-05-16",7.4,7.62,7.37,7.56,1031200.0],["2023-05-17",7.57,7.8,7.535,7.78,962800.0],["2023-05-18",7.73,7.9,7.69,7.74,1352800.0],["2023-05-19",7.85,7.85,7.59,7.66,892300.0],["2023-05-22",7.7,7.995,7.615,7.87,1318700.0],["2023-05-23",7.79,8.03,7.79,7.85,1114500.0],["2023-05-24",7.77,7.77,7.47,7.48,973900.0],["2023-05-25",7.42,7.545,7.345,7.44,711700.0],["2023-05-26",7.53,7.81,7.48,7.8,911300.0],["2023-05-30",7.86,8.0,7.82,7.87,1144600.0],["2023-05-31",7.79,7.925,7.625,7.91,4118400.0],["2023-06-01",7.9,8.07,7.855,7.98,851100.0],["2023-06-02",8.02,8.2,7.935,8.15,1182800.0],["2023-06-05",8.1,8.15,7.82,7.89,831100.0],["2023-06-06",7.9,8.15,7.88,8.14,1258800.0],["2023-06-07",8.24,8.41,8.23,8.35,1246900.0],["2023-06-08",8.31,8.37,8.15,8.17,799600.0],["2023-06-09",8.21,8.26,7.985,8.0,693400.0],["2023-06-12",7.99,8.12,7.99,8.07,946600.0],["2023-06-13",8.12,8.305,8.12,8.27,2894800.0],["2023-06-14",8.33,8.335,8.02,8.04,1799700.0],["2023-06-15",7.99,8.26,7.98,8.21,1418000.0],["2023-06-16",8.13,8.2,8.08,8.2,2492500.0],["2023-06-20",8.15,8.29,8.09,8.25,1726400.0],["2023-06-21",8.19,8.42,8.135,8.26,1882300.0],["2023-06-22",8.24,8.41,8.2,8.32,749900.0],["2023-06-23",8.2,8.415,8.13,8.24,8628000.0],["2023-06-26",8.18,8.19,7.74,7.78,1661500.0],["2023-06-27",7.78,7.82,7.71,7.81,1102500.0],["2023-06-28",7.79,8.23,7.76,8.22,1386500.0],["2023-06-29",8.32,8.45,8.15,8.17,789600.0],["2023-06-30",8.25,8.49,8.24,8.45,1005100.0],["2023-07-03",8.32,8.44,8.22,8.32,385300.0],["2023-07-05",8.23,8.255,8.115,8.19,702100.0],["2023-07-06",8.06,8.06,7.87,7.89,534800.0],["2023-07-07",7.92,8.01,7.88,7.89,543400.0],["2023-07-10",7.9,8.32,7.9,8.3,748500.0],["2023-07-11",8.35,8.51,8.25,8.38,2137200.0],["2023-07-12",8.48,8.51,8.345,8.36,1358700.0],["2023-07-13",8.36,8.445,8.335,8.37,568900.0],["2023-07-14",8.36,8.39,8.13,8.17,642200.0],["2023-07-17",8.18,8.27,8.11,8.2,514200.0],["2023-07-18",8.19,8.29,8.09,8.11,637600.0],["2023-07-19",8.12,8.16,7.92,7.93,885900.0],["2023-07-20",7.95,7.985,7.824,7.92,921800.0],["2023-07-21",7.94,8.0,7.81,7.85,865000.0],["2023-07-24",7.84,7.9,7.62,7.68,685900.0],["2023-07-25",7.66,7.78,7.61,7.76,890600.0],["2023-07-26",7.7,7.845,7.685,7.79,739000.0],["2023-07-27",7.87,7.87,7.35,7.38,1292900.0],["2023-07-28",7.48,7.56,7.41,7.43,1269800.0],["2023-07-31",7.46,7.57,7.41,7.55,1298000.0],["2023-08-01",7.56,7.62,7.47,7.54,1021000.0],["2023-08-02",7.72,8.0,7.55,7.94,1519300.0],["2023-08-03",8.02,8.02,7.66,7.8,1667500.0],["2023-08-04",7.88,7.9,7.71,7.82,813700.0],["2023-08-07",7.82,8.05,7.8,7.99,851300.0],["2023-08-08",7.94,8.03,7.84,7.89,802700.0],["2023-08-09",7.86,7.91,7.82,7.86,757300.0],["2023-08-10",7.92,7.977,7.755,7.77,974800.0],["2023-08-11",7.78,7.88,7.77,7.79,712100.0],["2023-08-14",7.72,7.76,7.625,7.67,1690900.0],["2023-08-15",7.69,7.8,7.605,7.65,1957500.0],["2023-08-16",7.66,7.755,7.56,7.58,604700.0],["2023-08-17",7.61,7.63,7.41,7.54,715400.0],["2023-08-18",7.46,7.675,7.46,7.6,1129600.0],["2023-08-21",7.6,7.78,7.6,7.76,1116000.0],["2023-08-22",7.82,7.85,7.685,7.83,1081400.0],["2023-08-23",7.83,8.055,7.78,8.0,853100.0],["2023-08-24",7.99,8.145,7.89,7.91,831400.0],["2023-08-25",7.94,8.145,7.905,8.1,872100.0],["2023-08-28",8.16,8.275,8.14,8.24,1028400.0],["2023-08-29",8.3,8.49,8.23,8.36,838200.0],["2023-08-30",8.32,8.53,8.32,8.47,930700.0],["2023-08-31",8.47,8.62,8.41,8.54,1661100.0],["2023-09-01",8.63,8.715,8.41,8.55,979600.0],["2023-09-05",8.47,8.49,8.23,8.24,870400.0],["2023-09-06",8.27,8.34,7.73,7.82,1297000.0],["2023-09-07",7.79,7.96,7.66,7.91,1068100.0],["2023-09-08",7.85,7.91,7.79,7.88,999500.0],["2023-09-11",7.92,7.995,7.74,7.74,708700.0],["2023-09-12",7.73,7.835,7.69,7.7,691300.0],["2023-09-13",7.7,7.73,7.58,7.61,1111700.0],["2023-09-14",7.7,7.785,7.645,7.7,1323900.0],["2023-09-15",7.78,7.89,7.645,7.73,5468300.0],["2023-09-18",7.74,7.8,7.625,7.69,1043500.0],["2023-09-19",7.68,7.7,7.555,7.64,721300.0],["2023-09-20",7.7,7.82,7.63,7.7,666400.0],["2023-09-21",7.62,7.68,7.54,7.6,942900.0],["2023-09-22",7.6,7.88,7.57,7.81,1265900.0],["2023-09-25",7.78,8.09,7.775,8.07,1597200.0],["2023-09-26",8.02,8.09,7.53,7.56,1316800.0],["2023-09-27",7.6,7.69,7.38,7.44,1572800.0],["2023-09-28",7.37,7.55,7.35,7.44,1215600.0],["2023-09-29",7.48,7.5,7.332,7.47,1212500.0],["2023-10-02",7.47,7.515,7.395,7.47,861600.0],["2023-10-03",7.36,7.49,7.33,7.38,1267400.0],["2023-10-04",7.38,7.49,7.245,7.48,678400.0],["2023-10-05",7.48,7.49,7.305,7.4,1300200.0],["2023-10-06",7.3,7.505,7.26,7.39,1470900.0],["2023-10-09",7.22,7.27,7.045,7.15,830400.0],["2023-10-10",7.15,7.29,7.11,7.29,1194600.0],["2023-10-11",7.31,7.36,7.17,7.24,472700.0],["2023-10-12",7.29,7.29,7.05,7.1,853300.0],["2023-10-13",7.14,7.155,7.0,7.11,777200.0],["2023-10-16",7.17,7.27,7.1,7.17,1066800.0],["2023-10-17",7.11,7.37,7.11,7.33,815000.0],["2023-10-18",7.25,7.27,7.115,7.23,566600.0],["2023-10-19",7.19,7.27,7.0,7.0,796400.0],["2023-10-20",7.05,7.08,6.9,7.01,692000.0],["2023-10-23",6.95,7.1,6.9,7.0,705800.0],["2023-10-24",7.03,7.12,6.97,7.03,590700.0],["2023-10-25",6.94,6.99,6.885,6.91,811900.0],["2023-10-26",6.96,6.995,6.85,6.87,807100.0],["2023-10-27",6.85,6.93,6.77,6.8,678800.0],["2023-10-30",6.9,6.95,6.72,6.91,767300.0],["2023-10-31",6.88,7.09,6.84,6.93,710800.0],["2023-11-01",6.88,6.93,6.7,6.76,1449700.0],["2023-11-02",7.34,7.73,7.2,7.72,1911100.0],["2023-11-03",7.97,8.275,7.91,8.19,1612800.0],["2023-11-06",8.25,8.38,8.16,8.29,939500.0],["2023-11-07",8.19,8.33,8.13,8.3,799100.0],["2023-11-08",8.31,8.42,8.165,8.2,787800.0],["2023-11-09",8.3,8.3,7.965,7.98,691400.0],["2023-11-10",8.03,8.22,7.97,8.14,686000.0],["2023-11-13",8.06,8.26,8.06,8.2,805700.0],["2023-11-14",8.58,8.71,8.36,8.68,1604400.0],["2023-11-15",8.7,8.75,8.55,8.71,1710200.0],["2023-11-16",8.73,8.73,8.43,8.48,619900.0],["2023-11-17",8.57,8.765,8.55,8.68,1107800.0],["2023-11-20",8.7,8.85,8.66,8.83,651900.0],["2023-11-21",8.79,8.84,8.68,8.72,793500.0],["2023-11-22",8.84,8.86,8.68,8.73,540400.0],["2023-11-24",8.76,8.815,8.71,8.76,292800.0],["2023-11-27",8.7,8.9,8.645,8.9,528700.0],["2023-11-28",8.91,8.955,8.765,8.9,917700.0],["2023-11-29",8.97,9.03,8.815,8.88,658700.0],["2023-11-30",8.92,9.0,8.73,8.93,1579200.0],["2023-12-01",8.9,9.0,8.79,8.89,963200.0],["2023-12-04",8.89,9.11,8.89,9.11,873500.0],["2023-12-05",9.04,9.235,9.01,9.16,816500.0],["2023-12-06",9.25,9.3,9.07,9.1,698700.0],["2023-12-07",9.15,9.4,9.09,9.31,1032000.0],["2023-12-08",9.24,9.505,9.15,9.39,1359100.0],["2023-12-11",9.44,9.63,9.32,9.6,957400.0],["2023-12-12",9.68,9.87,9.66,9.72,1031500.0],["2023-12-13",9.73,10.05,9.6,10.02,1917500.0],["2023-12-14",10.13,10.15,9.935,10.08,2077200.0],["2023-12-15",10.0,10.18,9.955,10.12,2386200.0],["2023-12-18",10.14,10.25,10.055,10.24,1400900.0],["2023-12-19",10.3,10.415,10.24,10.28,1828500.0],["2023-12-20",10.32,10.435,10.15,10.16,1497300.0],["2023-12-21",10.26,10.32,10.16,10.32,955400.0],["2023-12-22",10.35,10.43,10.27,10.38,738000.0],["2023-12-26",10.45,10.495,10.365,10.45,473800.0],["2023-12-27",10.45,10.52,10.355,10.49,639500.0],["2023-12-28",10.11,10.515,10.03,10.42,545900.0],["2023-12-29",10.35,10.385,10.22,10.25,709400.0],["2024-01-02",10.14,10.375,10.08,10.19,824200.0],["2024-01-03",10.15,10.18,10.025,10.04,803100.0],["2024-01-04",10.12,10.225,10.0,10.01,719300.0],["2024-01-05",9.95,10.19,9.902,10.04,791000.0],["2024-01-08",10.08,10.21,10.03,10.15,660900.0],["2024-01-09",9.97,10.105,9.95,10.0,853800.0],["2024-01-10",9.95,10.04,9.825,9.99,847300.0],["2024-01-11",9.97,9.97,9.77,9.9,847400.0],["2024-01-12",10.06,10.1,9.66,9.71,1073100.0],["2024-01-16",9.62,9.69,9.46,9.6,1067000.0],["2024-01-17",9.4,9.515,9.365,9.46,941300.0],["2024-01-18",9.52,9.525,9.37,9.45,764100.0],["2024-01-19",9.47,9.508,9.33,9.5,939500.0],["2024-01-22",9.63,9.73,9.56,9.64,703900.0],["2024-01-23",9.7,9.71,9.51,9.56,469400.0],["2024-01-24",9.66,9.7,9.245,9.33,803900.0],["2024-01-25",9.47,9.72,9.45,9.71,1032200.0],["2024-01-26",9.78,9.81,9.53,9.54,761800.0],["2024-01-29",9.54,9.7,9.41,9.7,865300.0],["2024-01-30",9.66,9.72,9.595,9.65,497400.0],["2024-01-31",9.64,9.799,9.43,9.45,804400.0],["2024-02-01",9.45,9.75,9.45,9.75,681600.0],["2024-02-02",9.63,9.83,9.6,9.78,515900.0],["2024-02-05",9.67,9.76,9.515,9.74,695100.0],["2024-02-06",9.73,9.86,9.7,9.86,415600.0],["2024-02-07",9.88,9.9,9.74,9.77,519400.0],["2024-02-08",9.75,9.885,9.75,9.79,1181400.0],["2024-02-09",9.81,9.96,9.8,9.93,695800.0],["2024-02-12",9.97,10.09,9.95,9.96,1120700.0],["2024-02-13",9.68,9.76,9.41,9.42,1299500.0],["2024-02-14",10.23,10.32,9.71,10.05,6759400.0],["2024-02-15",10.18,10.25,9.95,10.02,3072900.0],["2024-02-16",9.86,10.01,9.81,10.01,2099400.0],["2024-02-20",9.84,9.94,9.78,9.87,1344700.0],["2024-02-21",9.8,9.805,9.65,9.78,912000.0],["2024-02-22",9.72,9.84,9.72,9.8,1170000.0],["2024-02-23",9.78,9.93,9.76,9.81,1495400.0],["2024-02-26",9.79,9.86,9.725,9.86,776300.0],["2024-02-27",9.87,9.905,9.72,9.8,616400.0],["2024-02-28",9.7,9.835,9.69,9.74,908800.0],["2024-02-29",9.88,9.89,9.73,9.78,1812000.0],["2024-03-01",9.78,9.98,9.72,9.96,787200.0],["2024-03-04",9.96,10.038,9.905,10.0,907500.0],["2024-03-05",9.96,10.04,9.86,9.86,1052800.0],["2024-03-06",9.91,10.02,9.82,9.95,1088000.0],["2024-03-07",10.0,10.03,9.89,10.0,960600.0],["2024-03-08",9.973,10.25,9.97,10.09,2555200.0],["2024-03-11",10.0,10.03,9.825,10.01,1859800.0],["2024-03-12",10.07,10.12,9.92,10.11,2169000.0],["2024-03-13",10.12,10.2,9.855,9.93,1888400.0],["2024-03-14",9.93,9.96,9.72,9.94,1432900.0],["2024-03-15",9.95,10.36,9.95,10.3,1589100.0],["2024-03-18",10.32,10.79,10.29,10.57,1734900.0],["2024-03-19",10.57,10.77,10.545,10.72,1209200.0],["2024-03-20",10.74,11.275,10.74,11.12,2140000.0],["2024-03-21",11.15,11.29,11.14,11.26,1828300.0],["2024-03-22",11.19,11.29,11.17,11.18,822800.0],["2024-03-25",11.2,11.21,11.02,11.03,714100.0],["2024-03-26",11.1,11.23,10.92,11.09,1753700.0],["2024-03-27",11.2,11.4,11.14,11.39,745600.0],["2024-03-28",11.42,11.495,11.26,11.37,1409400.0],["2024-04-01",11.41,11.41,11.11,11.16,924900.0],["2024-04-02",11.02,11.13,10.94,11.02,862400.0],["2024-04-03",10.82,11.06,10.746,10.95,1340500.0],["2024-04-04",11.08,11.26,10.93,10.95,1153900.0],["2024-04-05",10.86,11.11,10.86,11.05,837400.0],["2024-04-08",11.23,11.385,11.16,11.23,915300.0],["2024-04-09",11.24,11.345,11.19,11.21,747100.0],["2024-04-10",10.91,11.145,10.86,11.01,1274600.0],["2024-04-11",11.0,11.08,10.9,10.99,979900.0],["2024-04-12",10.9,10.955,10.66,10.7,493200.0],["2024-04-15",10.76,10.79,10.42,10.47,586500.0],["2024-04-16",10.42,10.49,10.33,10.42,858900.0],["2024-04-17",10.52,10.7,10.5,10.57,1051800.0],["2024-04-18",10.6,10.935,10.6,10.8,2038000.0],["2024-04-19",10.76,11.01,10.76,10.98,1462900.0],["2024-04-22",11.02,11.19,10.925,11.08,938900.0],["2024-04-23",11.07,11.25,11.07,11.18,998700.0],["2024-04-24",11.12,11.155,11.0,11.04,1119600.0],["2024-04-25",10.94,11.1,10.94,11.01,789000.0],["2024-04-26",11.03,11.09,10.96,11.09,714600.0],["2024-04-29",11.13,11.14,10.995,11.02,662200.0],["2024-04-30",10.94,11.05,10.82,10.87,2312600.0],["2024-05-01",10.55,10.55,9.72,10.2,5726000.0],["2024-05-02",10.25,10.3,9.801,9.94,2170000.0],["2024-05-03",10.05,10.11,9.9,9.98,1352300.0],["2024-05-06",9.99,10.13,9.9,10.05,741000.0],["2024-05-07",10.09,10.28,10.03,10.11,604000.0],["2024-05-08",10.04,10.14,9.96,10.1,668500.0],["2024-05-09",10.09,10.44,10.04,10.41,841000.0],["2024-05-10",10.43,10.555,10.33,10.41,633900.0],["2024-05-13",10.43,10.62,10.39,10.54,687100.0],["2024-05-14",10.67,10.69,10.37,10.38,526100.0],["2024-05-15",10.41,10.61,10.41,10.57,404400.0],["2024-05-16",10.53,10.56,10.4,10.42,812300.0],["2024-05-17",10.44,10.44,10.24,10.3,698900.0],["2024-05-20",10.27,10.755,10.27,10.71,1105100.0],["2024-05-21",10.71,11.215,10.71,11.1,1421900.0],["2024-05-22",11.1,11.105,10.785,10.88,843200.0],["2024-05-23",10.92,10.96,10.66,10.7,577200.0],["2024-05-24",10.82,10.82,10.62,10.73,521400.0],["2024-05-28",10.84,11.04,10.715,10.77,741000.0],["2024-05-29",10.64,10.7,10.55,10.57,1070200.0],["2024-05-30",10.61,10.91,10.6,10.88,1410500.0],["2024-05-31",10.91,10.99,10.64,10.86,1135600.0],["2024-06-03",11.04,11.04,10.255,10.37,1106100.0],["2024-06-04",10.28,10.315,10.075,10.18,794200.0],["2024-06-05",10.25,10.34,10.085,10.28,622800.0],["2024-06-06",10.18,10.26,10.015,10.08,513200.0],["2024-06-07",10.0,10.066,9.82,9.85,600300.0],["2024-06-10",9.76,9.97,9.72,9.93,715600.0],["2024-06-11",9.86,9.92,9.76,9.92,682700.0],["2024-06-12",10.2,10.465,10.17,10.19,961100.0],["2024-06-13",10.17,10.46,10.1,10.45,604400.0],["2024-06-14",10.4,10.49,10.3,10.34,860800.0],["2024-06-17",10.34,10.57,10.28,10.5,645300.0],["2024-06-18",10.55,10.68,10.45,10.64,686100.0],["2024-06-20",10.6,10.75,10.58,10.68,885500.0],["2024-06-21",11.05,11.05,10.63,10.8,2076700.0],["2024-06-24",10.83,10.96,10.79,10.93,778100.0],["2024-06-25",10.88,10.9,10.685,10.83,610600.0],["2024-06-26",10.73,10.84,10.64,10.81,1193500.0],["2024-06-27",10.85,10.85,10.545,10.71,1556400.0],["2024-06-28",10.78,10.78,10.64,10.74,2258600.0],["2024-07-01",10.81,10.85,10.59,10.61,753000.0],["2024-07-02",10.6,10.735,10.53,10.71,485700.0],["2024-07-03",10.72,10.85,10.7,10.73,286800.0],["2024-07-05",10.73,10.755,10.625,10.74,391800.0],["2024-07-08",10.84,10.97,10.79,10.87,496200.0],["2024-07-09",10.82,10.9,10.76,10.83,629000.0],["2024-07-10",10.82,10.96,10.74,10.95,581500.0],["2024-07-11",11.15,11.15,10.965,10.98,1389400.0],["2024-07-12",11.1,11.12,10.97,11.0,1245000.0],["2024-07-15",11.07,11.17,10.95,11.0,1335400.0],["2024-07-16",11.1,11.78,11.045,11.78,1572300.0],["2024-07-17",11.55,11.71,11.08,11.09,1247100.0],["2024-07-18",10.98,11.17,10.75,10.77,979200.0],["2024-07-19",10.73,10.85,10.55,10.57,858600.0],["2024-07-22",10.55,10.945,10.55,10.88,799600.0],["2024-07-23",10.85,11.13,10.771,11.06,980400.0],["2024-07-24",10.98,11.05,10.595,10.61,520600.0],["2024-07-25",10.64,10.785,10.46,10.65,842400.0],["2024-07-26",10.81,10.91,10.68,10.8,700500.0],["2024-07-29",10.83,10.89,10.605,10.7,839500.0],["2024-07-30",10.75,10.83,10.575,10.7,1153400.0],["2024-07-31",10.78,10.8,10.46,10.54,2208800.0],["2024-08-01",10.53,10.65,10.175,10.3,1051600.0],["2024-08-02",10.34,10.35,9.502,10.09,2047900.0],["2024-08-05",9.62,9.785,9.41,9.67,1460700.0],["2024-08-06",9.57,10.015,9.53,9.8,898900.0],["2024-08-07",9.92,9.94,9.72,9.79,936400.0],["2024-08-08",9.9,10.13,9.87,10.11,540300.0],["2024-08-09",10.07,10.245,10.07,10.23,582000.0],["2024-08-12",10.25,10.315,10.15,10.26,626700.0],["2024-08-13",10.37,10.515,10.29,10.45,604100.0],["2024-08-14",10.49,10.51,10.29,10.4,574100.0],["2024-08-15",10.63,10.63,10.465,10.56,573700.0],["2024-08-16",10.56,10.64,10.49,10.58,564900.0],["2024-08-19",10.55,10.81,10.55,10.69,510200.0],["2024-08-20",10.72,10.775,10.6,10.74,561200.0],["2024-08-21",10.85,10.89,10.72,10.88,436200.0],["2024-08-22",10.9,10.975,10.745,10.79,500900.0],["2024-08-23",10.89,11.12,10.79,10.99,1001600.0],["2024-08-26",11.11,11.175,10.965,11.02,944700.0],["2024-08-27",11.01,11.02,10.89,11.0,508600.0],["2024-08-28",10.96,11.075,10.96,11.0,782600.0],["2024-08-29",11.1,11.1,10.8,10.8,850600.0],["2024-08-30",10.82,10.96,10.71,10.84,1303700.0],["2024-09-03",10.71,10.815,10.04,10.05,904600.0],["2024-09-04",10.02,10.36,9.95,10.29,699500.0],["2024-09-05",10.31,10.425,10.03,10.07,594000.0],["2024-09-06",10.09,10.11,9.65,9.8,836200.0],["2024-09-09",9.88,10.01,9.64,9.65,681700.0],["2024-09-10",9.63,9.75,9.44,9.55,745500.0],["2024-09-11",9.49,9.51,9.11,9.45,1048100.0],["2024-09-12",9.52,9.75,9.45,9.7,982100.0],["2024-09-13",9.82,9.995,9.73,9.94,979500.0],["2024-09-16",9.95,9.96,9.675,9.82,668300.0],["2024-09-17",9.92,9.97,9.775,9.8,666900.0],["2024-09-18",9.81,10.06,9.74,9.82,1055700.0],["2024-09-19",10.11,10.13,9.855,10.02,749900.0],["2024-09-20",9.59,10.78,9.58,10.68,3683300.0],["2024-09-23",10.78,10.955,10.725,10.75,1665900.0],["2024-09-24",10.75,10.75,10.295,10.51,1520600.0],["2024-09-25",10.51,10.77,10.36,10.67,2253000.0],["2024-09-26",11.01,11.13,10.93,11.02,1899800.0],["2024-09-27",11.08,11.095,10.86,11.05,1538000.0],["2024-09-30",11.0,11.335,10.96,11.07,2045400.0],["2024-10-01",11.04,11.08,10.76,10.94,945300.0],["2024-10-02",10.85,11.155,10.83,11.1,1853600.0],["2024-10-03",11.08,11.115,10.84,10.99,5482000.0],["2024-10-04",11.0,11.145,10.95,11.04,2264000.0],["2024-10-07",10.96,11.6,10.92,11.57,1666800.0],["2024-10-08",11.6,12.82,11.485,12.66,4337100.0],["2024-10-09",12.69,13.39,12.42,13.05,3879400.0],["2024-10-10",12.81,12.89,12.51,12.86,1836600.0],["2024-10-11",12.79,13.35,12.715,13.35,2271800.0],["2024-10-14",13.37,13.67,13.15,13.58,3098500.0],["2024-10-15",13.66,14.065,13.63,13.7,3404700.0],["2024-10-16",14.0,14.795,13.95,14.62,4639200.0],["2024-10-17",14.56,14.58,14.11,14.3,3596600.0],["2024-10-18",14.39,14.65,14.13,14.41,3154100.0],["2024-10-21",14.32,14.71,14.245,14.44,2709900.0],["2024-10-22",14.3,14.36,14.0,14.03,1711900.0],["2024-10-23",14.0,14.22,13.86,14.09,2417900.0],["2024-10-24",13.87,14.235,13.87,14.17,1750900.0],["2024-10-25",14.31,14.48,14.17,14.36,2105000.0],["2024-10-28",14.48,14.57,13.985,14.21,2755400.0],["2024-10-29",14.16,14.2,13.94,14.07,3661200.0],["2024-10-30",12.87,14.98,12.7,14.75,6573500.0],["2024-10-31",14.98,15.17,14.5,14.8,4178800.0],["2024-11-01",14.8,14.93,14.535,14.65,1914400.0],["2024-11-04",14.5,14.84,14.3,14.79,1528600.0],["2024-11-05",14.75,15.0,14.65,15.0,1573600.0],["2024-11-06",15.6,15.75,15.135,15.7,3713000.0],["2024-11-07",15.56,15.98,15.5,15.56,2096500.0],["2024-11-08",15.52,15.74,15.23,15.48,1676900.0],["2024-11-11",15.51,15.65,14.96,14.97,1743200.0],["2024-11-12",14.89,14.97,14.42,14.43,3541900.0],["2024-11-13",14.57,15.23,14.38,15.04,3214800.0],["2024-11-14",15.07,15.39,14.93,15.36,2499000.0],["2024-11-15",15.38,15.485,14.94,15.18,2261900.0],["2024-11-18",15.14,15.69,14.965,15.68,1953400.0],["2024-11-19",15.55,16.505,15.51,16.26,3648200.0],["2024-11-20",16.22,16.44,16.015,16.07,1575200.0],["2024-11-21",16.12,16.38,15.93,16.28,1411500.0],["2024-11-22",16.35,16.78,15.79,16.78,1676900.0],["2024-11-25",16.92,17.03,16.351,16.58,2224400.0],["2024-11-26",16.57,16.735,16.39,16.46,2179600.0],["2024-11-27",16.54,16.67,16.115,16.28,1493300.0],["2024-11-29",16.35,16.91,16.255,16.87,1456000.0],["2024-12-02",16.93,17.09,16.44,16.45,2386300.0],["2024-12-03",16.77,17.09,16.5,16.94,2452500.0],["2024-12-04",17.31,17.35,16.94,17.07,2309400.0],["2024-12-05",17.56,18.665,17.19,18.03,5205500.0],["2024-12-06",18.02,18.285,17.76,18.12,2561500.0],["2024-12-09",18.09,18.41,17.93,18.23,3447800.0],["2024-12-10",18.02,18.19,17.42,17.82,2973000.0],["2024-12-11",18.04,18.09,17.595,17.78,2030800.0],["2024-12-12",17.79,18.215,17.71,17.75,1085500.0],["2024-12-13",17.67,18.1,17.67,18.03,1617200.0],["2024-12-16",18.17,18.81,18.116,18.65,2134500.0],["2024-12-17",18.44,18.544,17.97,18.16,1843800.0],["2024-12-18",18.21,18.46,17.3,17.44,2910500.0],["2024-12-19",17.92,18.2,17.44,17.57,2493200.0],["2024-12-20",17.15,18.135,17.09,17.89,3836900.0],["2024-12-23",17.71,17.845,17.55,17.6,1298200.0],["2024-12-24",17.69,17.98,17.6,17.91,635700.0],["2024-12-26",17.91,18.15,17.75,18.1,839900.0],["2024-12-27",17.87,18.01,17.56,17.62,976200.0],["2024-12-30",17.42,17.645,17.25,17.46,998700.0],["2024-12-31",17.59,17.68,17.38,17.45,1026300.0],["2025-01-02",17.51,17.54,16.75,16.92,2137000.0],["2025-01-03",17.0,17.23,16.616,17.23,1825100.0],["2025-01-06",17.35,17.74,17.155,17.49,1780200.0],["2025-01-07",17.59,17.74,16.905,17.04,1178800.0],["2025-01-08",16.86,17.055,16.48,16.54,1803800.0],["2025-01-10",16.2,16.45,15.57,15.89,2675600.0],["2025-01-13",15.51,15.91,15.41,15.87,2139400.0],["2025-01-14",16.01,16.45,15.949,16.29,2052700.0],["2025-01-15",16.68,16.812,16.33,16.41,1367800.0],["2025-01-16",16.44,16.6,16.225,16.26,1772200.0],["2025-01-17",16.68,16.76,16.43,16.55,1229000.0],["2025-01-21",16.73,17.27,16.57,17.16,1455700.0],["2025-01-22",17.33,17.85,17.12,17.84,1951300.0],["2025-01-23",17.74,18.45,17.55,18.28,2510000.0],["2025-01-24",18.21,18.235,17.94,18.11,1853700.0],["2025-01-27",16.8,16.8,14.43,14.64,5843900.0],["2025-01-28",15.02,15.09,14.54,14.74,3602600.0],["2025-01-29",14.83,15.58,14.8,15.57,2682800.0],["2025-01-30",15.74,16.19,15.68,15.84,2305200.0],["2025-01-31",15.87,16.21,15.71,15.84,1372200.0],["2025-02-03",15.24,15.78,15.24,15.6,1305300.0],["2025-02-04",15.49,15.97,15.43,15.87,1682900.0],["2025-02-05",16.08,16.27,15.895,16.06,1253000.0],["2025-02-06",16.13,17.0,15.94,16.28,1503600.0],["2025-02-07",16.29,16.65,16.2,16.52,1855900.0],["2025-02-10",16.63,16.76,16.215,16.3,1815100.0],["2025-02-11",16.2,16.46,15.99,16.17,2084300.0],["2025-02-12",16.72,16.88,15.79,16.36,4342200.0],["2025-02-13",16.4,16.94,15.9,16.25,3048700.0],["2025-02-14",16.29,16.405,16.01,16.3,2394800.0],["2025-02-18",16.35,16.55,15.93,16.37,2668500.0],["2025-02-19",16.34,17.24,16.125,16.93,2292700.0],["2025-02-20",16.95,17.08,16.365,16.65,1936700.0],["2025-02-21",16.84,16.95,15.37,15.82,2215700.0],["2025-02-24",15.68,15.73,15.26,15.27,2087300.0],["2025-02-25",15.27,15.55,15.04,15.1,1758100.0],["2025-02-26",14.92,15.5,14.902,15.23,1459200.0],["2025-02-27",15.32,15.51,14.91,14.96,1357700.0],["2025-02-28",14.9,15.57,14.85,15.53,1831100.0],["2025-03-03",15.59,15.665,14.96,15.01,1736400.0],["2025-03-04",14.75,15.05,14.33,14.68,2495400.0],["2025-03-05",14.68,15.21,14.57,15.12,1393800.0],["2025-03-06",14.76,15.17,14.33,14.38,1719700.0],["2025-03-07",14.49,14.54,13.77,14.19,3065300.0],["2025-03-10",13.75,13.86,13.21,13.51,2254000.0],["2025-03-11",13.49,14.44,13.34,14.17,2520200.0],["2025-03-12",14.35,14.48,13.97,14.34,1778300.0],["2025-03-13",14.27,14.32,13.88,14.1,984600.0],["2025-03-14",14.42,14.52,14.07,14.46,1470500.0],["2025-03-17",14.48,15.03,14.43,14.76,1231300.0],["2025-03-18",14.59,14.815,14.47,14.73,2608300.0],["2025-03-19",14.62,15.02,14.6,14.98,1826400.0],["2025-03-20",14.78,15.3,14.78,15.22,1886400.0],["2025-03-21",14.92,15.39,14.67,15.22,3107800.0],["2025-03-24",15.5,15.505,15.12,15.46,2074800.0],["2025-03-25",15.4,15.74,15.19,15.57,2161700.0],["2025-03-26",15.55,15.62,15.03,15.05,1234000.0],["2025-03-27",15.04,15.19,14.73,14.94,1555600.0],["2025-03-28",14.94,14.98,14.37,14.63,1330400.0],["2025-03-31",14.24,14.61,14.14,14.5,1724600.0],["2025-04-01",14.52,14.785,14.23,14.35,1114100.0],["2025-04-02",14.17,15.08,14.09,15.03,1220700.0],["2025-04-03",14.04,14.189,13.52,13.64,1433200.0],["2025-04-04",12.88,13.13,12.22,12.7,1887800.0],["2025-04-07",12.01,13.59,12.0,13.18,2189900.0],["2025-04-08",13.68,14.15,12.76,13.01,2408900.0],["2025-04-09",13.02,14.64,12.85,14.29,2846400.0],["2025-04-10",13.81,13.95,13.11,13.59,1851900.0],["2025-04-11",13.56,13.9,13.375,13.71,1162900.0],["2025-04-14",14.02,14.042,13.66,13.7,860000.0],["2025-04-15",13.74,14.03,13.74,13.94,1023600.0],["2025-04-16",13.8,13.99,13.56,13.84,1348600.0],["2025-04-17",13.86,14.045,13.655,13.8,914700.0],["2025-04-21",13.72,13.82,13.14,13.48,1737300.0],["2025-04-22",13.64,13.9,13.61,13.8,958000.0],["2025-04-23",14.58,14.77,14.25,14.27,1536700.0],["2025-04-24",14.34,14.975,14.28,14.93,1734900.0],["2025-04-25",14.84,15.36,14.7,15.32,1394700.0],["2025-04-28",15.27,15.55,15.14,15.39,1612500.0],["2025-04-29",15.38,15.62,15.3,15.62,1468800.0],["2025-04-30",15.28,16.05,14.62,15.78,3213100.0],["2025-05-01",15.783,16.22,15.531,15.75,2752000.0],["2025-05-02",16.05,16.33,16.04,16.22,1780700.0],["2025-05-05",16.03,16.25,15.915,15.95,1909900.0],["2025-05-06",15.71,16.285,15.55,16.15,1960800.0],["2025-05-07",16.16,16.5,15.981,16.1,1345600.0],["2025-05-08",16.31,16.42,16.07,16.13,1215300.0],["2025-05-09",16.24,16.41,16.06,16.38,947300.0],["2025-05-12",17.06,17.31,16.81,16.95,1652700.0],["2025-05-13",17.18,17.66,17.1,17.43,1612700.0],["2025-05-14",17.48,17.65,17.37,17.55,1555200.0],["2025-05-15",17.47,17.523,17.05,17.11,1648300.0],["2025-05-16",17.14,17.29,17.0,17.23,1001300.0],["2025-05-19",16.95,17.6,16.845,17.54,1489300.0],["2025-05-20",16.55,17.44,16.43,17.44,3894800.0],["2025-05-21",18.11,18.9,17.77,18.04,15376500.0],["2025-05-22",17.91,18.04,17.77,17.8,2616100.0],["2025-05-23",17.75,19.32,17.626,18.84,10835900.0],["2025-05-27",19.11,19.535,18.82,19.44,5291800.0],["2025-05-28",19.48,19.64,19.06,19.5,3946800.0],["2025-05-29",19.5,19.7,19.1,19.25,4406800.0],["2025-05-30",19.09,19.215,18.77,19.1,3143900.0],["2025-06-02",18.99,19.49,18.8,19.27,2114600.0],["2025-06-03",19.41,19.69,19.31,19.41,3995400.0],["2025-06-04",19.43,19.72,19.3,19.59,1852100.0],["2025-06-05",19.71,19.94,19.42,19.79,2209900.0],["2025-06-06",19.99,20.14,19.74,19.89,2144200.0],["2025-06-09",20.07,20.65,19.8,20.48,3773000.0],["2025-06-10",20.57,20.8,19.72,19.75,3309700.0],["2025-06-11",19.82,20.37,19.57,20.18,5817100.0],["2025-06-12",20.08,20.62,20.0,20.42,2895000.0],["2025-06-13",20.1,20.25,19.73,19.9,2646500.0],["2025-06-16",20.05,20.68,20.05,20.56,2602200.0],["2025-06-17",20.52,20.675,20.115,20.18,2764600.0],["2025-06-18",20.21,20.39,19.53,19.55,1821200.0],["2025-06-20",19.61,19.76,19.35,19.64,4052900.0],["2025-06-23",19.64,20.44,19.38,20.35,5320500.0],["2025-06-24",20.6,20.68,20.09,20.26,2981600.0],["2025-06-25",20.67,21.95,20.52,21.5,5016000.0],["2025-06-26",21.5,21.87,21.22,21.53,4350800.0],["2025-06-27",21.95,22.21,21.467,21.71,9416900.0],["2025-06-30",21.72,21.94,21.285,21.53,3971900.0],["2025-07-01",21.51,21.51,20.32,20.53,3912700.0],["2025-07-02",20.58,20.63,20.21,20.42,5097600.0],["2025-07-03",20.43,20.89,20.32,20.71,2126300.0],["2025-07-07",20.81,20.98,20.455,20.72,2808200.0],["2025-07-08",20.69,20.81,20.135,20.22,2463700.0],["2025-07-09",20.5,20.96,20.24,20.78,2416800.0],["2025-07-10",20.82,20.827,20.16,20.42,1696800.0],["2025-07-11",20.2,20.63,20.13,20.42,1440800.0],["2025-07-14",20.39,20.885,20.24,20.78,1643100.0],["2025-07-15",21.03,21.115,20.61,20.74,1418100.0],["2025-07-16",20.8,21.33,20.65,21.28,2528100.0],["2025-07-17",21.33,21.755,21.29,21.73,1985700.0],["2025-07-18",21.76,21.93,21.63,21.77,1874000.0],["2025-07-21",21.8,22.22,21.65,21.68,5017800.0],["2025-07-22",21.55,21.72,20.79,21.19,2571900.0],["2025-07-23",21.37,21.85,21.23,21.74,2745000.0],["2025-07-24",21.67,21.86,21.39,21.75,1134800.0],["2025-07-25",21.83,22.04,21.66,21.94,1384900.0],["2025-07-28",22.0,22.68,21.995,22.3,3559400.0],["2025-07-29",22.39,22.655,22.07,22.3,1827500.0],["2025-07-30",22.38,22.8,22.285,22.42,3743600.0],["2025-07-31",22.5,22.795,21.99,22.35,5370900.0],["2025-08-01",20.06,20.29,18.18,19.86,11246900.0],["2025-08-04",19.77,20.895,19.6,20.81,4062000.0],["2025-08-05",20.95,21.55,20.69,21.5,3131700.0],["2025-08-06",21.52,21.78,21.16,21.54,1881400.0],["2025-08-07",21.55,21.655,20.98,21.47,1968800.0],["2025-08-08",21.59,21.718,20.84,21.02,1912600.0],["2025-08-11",20.96,21.47,20.608,21.31,1687300.0],["2025-08-12",21.4,22.31,21.31,22.29,2095800.0],["2025-08-13",22.53,22.585,21.535,22.13,2352800.0],["2025-08-14",21.97,22.23,20.55,20.64,2690600.0],["2025-08-15",20.54,20.71,20.05,20.55,2784700.0],["2025-08-18",20.56,20.689,20.35,20.48,1578000.0],["2025-08-19",20.37,20.55,19.635,19.79,1922300.0],["2025-08-20",19.68,20.255,19.22,20.24,2021900.0],["2025-08-21",20.17,20.44,19.991,20.21,1760800.0],["2025-08-22",20.47,20.905,20.23,20.82,1751800.0],["2025-08-25",21.15,21.185,20.65,20.71,2015400.0],["2025-08-26",20.9,21.08,20.75,20.94,3021700.0],["2025-08-27",20.9,20.9,20.355,20.42,2064900.0],["2025-08-28",20.54,20.95,20.5,20.86,1982000.0],["2025-08-29",20.74,20.82,20.22,20.5,1510200.0],["2025-09-02",20.02,20.63,19.943,20.61,1404800.0],["2025-09-03",20.63,20.905,20.46,20.66,1631800.0],["2025-09-04",20.8,21.01,20.7,20.99,1292400.0],["2025-09-05",21.93,23.1,21.86,22.9,10782200.0],["2025-09-08",23.0,23.58,22.47,22.6,36367300.0],["2025-09-09",22.42,22.57,21.54,22.1,4892400.0],["2025-09-10",22.26,22.48,20.981,21.34,4710300.0],["2025-09-11",21.49,22.39,21.41,22.05,3931800.0],["2025-09-12",22.01,22.75,21.91,22.73,2441700.0],["2025-09-15",23.0,23.64,22.69,23.48,3901400.0],["2025-09-16",23.38,23.94,22.95,23.94,3894700.0],["2025-09-17",24.11,24.165,22.68,22.7,4103800.0],["2025-09-18",22.97,24.715,22.85,24.6,8092600.0],["2025-09-19",24.81,24.945,24.18,24.44,13837600.0],["2025-09-22",24.27,24.585,23.372,24.51,2818700.0],["2025-09-23",24.71,25.16,24.33,24.6,2388400.0],["2025-09-24",24.72,25.0,21.86,21.97,7472900.0],["2025-09-25",20.65,21.44,19.59,21.43,12822900.0],["2025-09-26",22.91,24.6,22.26,23.76,25861200.0],["2025-09-29",23.85,24.22,22.39,22.49,11912100.0],["2025-09-30",22.82,23.45,22.75,23.26,8460000.0],["2025-10-01",22.8,23.51,22.68,23.1,3619300.0],["2025-10-02",23.45,23.45,22.48,22.89,4062600.0],["2025-10-03",23.15,23.53,22.59,22.79,4048100.0],["2025-10-06",23.1,23.555,22.78,23.17,3165300.0],["2025-10-07",23.3,23.8,22.98,23.13,3457000.0],["2025-10-08",23.46,24.77,23.21,23.88,6470300.0],["2025-10-09",24.02,24.28,23.2,23.39,4399000.0],["2025-10-10",23.48,23.76,22.891,23.12,2984100.0],["2025-10-13",23.81,24.7,23.72,24.43,4744500.0],["2025-10-14",23.79,24.97,23.74,24.85,3475400.0],["2025-10-15",25.145,25.54,24.72,24.93,4367200.0],["2025-10-16",25.16,25.5,24.44,24.45,2547200.0],["2025-10-17",23.98,24.65,23.9,24.17,3484600.0],["2025-10-20",24.54,25.05,24.295,24.93,3061300.0],["2025-10-21",24.75,25.11,24.025,24.08,3154100.0],["2025-10-22",24.0,24.188,22.8,23.38,3682500.0],["2025-10-23",23.48,24.09,23.45,24.04,3214400.0],["2025-10-24",24.56,24.98,24.36,24.8,2511400.0],["2025-10-27",25.33,25.39,24.29,24.54,3911600.0],["2025-10-28",26.0,26.12,24.74,25.19,5966200.0],["2025-10-29",25.155,30.21,24.27,29.75,12669700.0],["2025-10-30",29.695,30.277,28.86,29.03,5582000.0],["2025-10-31",29.37,29.83,28.75,29.37,6003100.0],["2025-11-03",29.56,29.76,29.01,29.41,4592800.0],["2025-11-04",28.5,28.76,27.765,27.82,3932400.0],["2025-11-05",28.31,28.81,27.85,28.55,2959500.0],["2025-11-06",28.7,28.71,27.29,27.55,4299200.0],["2025-11-07",27.27,27.46,26.385,27.45,3814100.0],["2025-11-10",28.15,28.28,27.085,27.14,2946300.0],["2025-11-11",27.05,27.105,26.52,26.83,2625300.0],["2025-11-12",27.06,28.0,26.8,27.35,4053500.0],["2025-11-13",26.83,27.115,24.01,24.02,6074800.0],["2025-11-14",23.13,25.345,23.0,24.91,4597200.0],["2025-11-17",24.66,25.3,23.96,24.39,3023400.0],["2025-11-18",24.15,24.535,23.6,23.86,3101400.0],["2025-11-19",23.99,24.615,23.115,24.03,4380500.0],["2025-11-20",24.88,25.07,22.48,22.57,4035800.0],["2025-11-21",22.69,24.27,22.485,23.8,5388100.0],["2025-11-24",23.89,24.99,23.885,24.93,3956800.0],["2025-11-25",25.3,25.78,24.83,25.42,3559700.0],["2025-11-26",25.51,26.28,25.47,25.85,3963100.0],["2025-11-28",26.04,26.29,25.64,26.02,946000.0],["2025-12-01",25.38,25.696,24.81,25.16,2898100.0],["2025-12-02",25.51,26.03,24.72,24.82,2669400.0],["2025-12-03",24.83,25.445,24.5,25.12,5351900.0],["2025-12-04",24.97,25.75,24.97,25.5,2837400.0],["2025-12-05",25.65,25.68,24.745,25.02,2662300.0],["2025-12-08",25.62,25.765,24.82,25.29,2765900.0],["2025-12-09",25.1,25.77,25.1,25.2,2741900.0],["2025-12-10",25.01,25.6,24.52,25.21,2898700.0],["2025-12-11",25.13,26.359,24.77,26.29,2569800.0],["2025-12-12",26.14,26.24,24.48,24.67,2727700.0],["2025-12-15",24.89,24.89,24.29,24.32,2047900.0],["2025-12-16",24.4,24.64,23.84,24.15,2188600.0],["2025-12-17",24.3,24.4,22.89,22.98,3164200.0],["2025-12-18",23.56,23.68,23.03,23.22,1827300.0],["2025-12-19",23.22,23.825,23.205,23.55,4006400.0],["2025-12-22",23.89,23.91,23.43,23.81,1522300.0],["2025-12-23",23.62,24.06,23.51,23.88,1755500.0],["2025-12-24",23.75,24.06,23.57,23.97,763100.0],["2025-12-26",24.02,24.145,23.71,23.75,1033200.0],["2025-12-29",23.5,24.005,23.5,23.77,1374100.0],["2025-12-30",23.83,24.09,23.62,23.7,1187400.0],["2025-12-31",23.78,23.91,23.29,23.42,1939100.0],["2026-01-02",23.7,23.9,23.39,23.83,2121800.0],["2026-01-05",24.21,24.87,23.8,24.65,2557900.0],["2026-01-06",24.58,25.27,23.95,25.2,2972900.0],["2026-01-07",25.22,25.35,24.3,24.4,1711600.0],["2026-01-08",24.26,24.498,23.89,24.26,1525700.0],["2026-01-09",25.25,27.1,25.25,25.97,6132600.0],["2026-01-12",25.71,26.62,25.68,26.54,1902200.0],["2026-01-13",26.715,27.205,26.22,26.69,2377500.0],["2026-01-14",26.53,26.885,26.01,26.25,2814100.0],["2026-01-15",26.86,27.4,26.575,27.0,2242600.0],["2026-01-16",26.83,27.195,26.5,26.93,1755000.0],["2026-01-20",26.39,27.17,26.11,26.26,1907500.0],["2026-01-21",26.63,27.065,25.73,26.78,1985800.0],["2026-01-22",27.39,27.49,26.34,26.69,1272400.0],["2026-01-23",26.43,26.5,25.26,25.51,1610700.0],["2026-01-26",25.6,25.96,25.245,25.49,1268200.0],["2026-01-27",25.66,25.86,25.32,25.37,1258300.0],["2026-01-28",25.76,25.94,25.06,25.38,2186000.0],["2026-01-29",25.57,25.64,24.81,25.29,1961200.0],["2026-01-30",24.73,25.49,24.52,24.84,4829200.0],["2026-02-02",24.7,25.39,24.46,24.93,3611200.0],["2026-02-03",25.22,25.78,24.57,25.43,4163500.0],["2026-02-04",25.38,25.59,23.5,24.06,3731400.0],["2026-02-05",23.71,24.09,23.018,23.21,2513300.0],["2026-02-06",23.67,24.23,22.91,24.07,3550100.0],["2026-02-09",24.07,24.74,23.97,24.09,2304400.0],["2026-02-10",24.09,24.1,23.44,23.44,3502300.0],["2026-02-11",24.3,24.3,20.835,21.05,9698000.0],["2026-02-12",21.26,22.39,21.075,21.48,7006500.0],["2026-02-13",21.4,22.55,21.01,22.51,5218300.0],["2026-02-17",22.35,22.72,21.92,21.99,3172900.0],["2026-02-18",22.06,22.32,21.24,21.45,4291200.0],["2026-02-19",21.15,21.74,20.9,21.47,4675300.0],["2026-02-20",21.32,21.72,21.11,21.28,2480400.0],["2026-02-23",21.06,21.26,20.33,20.5,4282900.0],["2026-02-24",20.62,21.71,20.53,21.05,5369300.0],["2026-02-25",21.46,21.67,21.13,21.49,2891600.0],["2026-02-26",21.79,22.01,21.4,21.92,2713600.0],["2026-02-27",21.46,21.67,21.135,21.61,2725000.0],["2026-03-02",21.03,22.31,21.0,22.28,2960600.0],["2026-03-03",21.5,22.16,21.395,21.9,2864700.0],["2026-03-04",22.23,22.37,21.52,21.6,2040700.0],["2026-03-05",21.17,21.64,20.52,21.33,2846700.0],["2026-03-06",20.57,21.15,20.51,20.54,2052500.0],["2026-03-09",19.99,21.49,19.539,21.42,5235500.0],["2026-03-10",21.49,21.83,21.089,21.36,2345400.0],["2026-03-11",21.22,21.73,21.03,21.61,2266600.0],["2026-03-12",21.19,21.43,20.025,20.04,3571000.0],["2026-03-13",20.33,20.48,18.61,18.69,8148100.0],["2026-03-16",19.25,19.515,18.55,18.55,5150000.0],["2026-03-17",18.55,19.28,18.31,19.26,5573400.0],["2026-03-18",19.09,19.8,19.04,19.44,4707300.0],["2026-03-19",18.98,19.98,18.88,19.69,2824000.0],["2026-03-20",19.44,19.63,18.19,18.45,6523900.0],["2026-03-23",18.94,19.76,18.59,19.32,2986700.0],["2026-03-24",19.04,19.41,18.901,19.25,2688100.0],["2026-03-25",19.65,19.9,18.28,18.81,3934900.0],["2026-03-26",18.41,19.105,18.145,18.25,2752400.0],["2026-03-27",18.07,18.24,17.63,17.89,2418700.0],["2026-03-30",17.97,18.025,17.12,17.32,3984600.0],["2026-03-31",17.7,18.64,17.6,18.59,4696900.0],["2026-04-01",18.95,19.11,18.64,18.66,2312800.0],["2026-04-02",17.9,19.28,17.516,19.0,2947800.0],["2026-04-06",18.93,19.085,18.68,18.95,1854500.0],["2026-04-07",18.8,19.13,18.67,19.07,3876500.0],["2026-04-08",20.27,20.6,19.73,20.14,3409900.0],["2026-04-09",20.09,20.34,19.095,19.11,3422700.0],["2026-04-10",19.27,19.46,19.105,19.27,2562300.0],["2026-04-13",19.04,19.49,18.89,19.33,3367800.0],["2026-04-14",19.74,19.87,19.44,19.76,2103300.0],["2026-04-15",19.74,19.93,19.535,19.76,2761100.0],["2026-04-16",19.83,20.0,19.18,19.27,2191500.0],["2026-04-17",19.675,20.22,19.615,19.72,3857300.0],["2026-04-20",19.55,19.69,19.32,19.57,2459300.0],["2026-04-21",19.57,19.895,19.37,19.66,4119700.0],["2026-04-22",19.91,20.174,19.03,19.33,4252100.0],["2026-04-23",19.3,19.54,19.07,19.48,1919400.0],["2026-04-24",19.49,19.87,19.405,19.71,3106500.0],["2026-04-27",19.77,19.85,18.975,19.25,4805200.0],["2026-04-28",19.04,19.11,18.42,18.68,5624100.0],["2026-04-29",18.31,19.0,16.84,18.66,9962800.0],["2026-04-30",18.79,19.76,18.18,19.75,5685300.0],["2026-05-01",19.89,19.97,18.95,19.63,3860200.0],["2026-05-04",19.64,20.73,19.529,20.16,3390500.0],["2026-05-05",20.46,20.79,19.99,20.14,2646700.0],["2026-05-06",20.54,20.63,19.89,20.39,2802500.0],["2026-05-07",20.45,20.535,19.57,19.75,2305400.0],["2026-05-08",19.86,19.86,18.86,18.99,3114300.0],["2026-05-11",18.81,19.195,18.385,18.47,4301300.0],["2026-05-12",18.38,19.01,18.17,18.96,4883500.0],["2026-05-13",18.95,18.99,18.19,18.64,3604800.0],["2026-05-14",18.91,19.29,18.722,18.92,2979800.0],["2026-05-15",18.54,18.65,18.09,18.17,3008500.0],["2026-05-18",18.27,18.46,17.9,18.03,2825000.0],["2026-05-19",17.85,18.39,17.59,18.37,4414900.0],["2026-05-20",18.52,18.65,17.92,18.04,2702400.0],["2026-05-21",17.94,17.99,17.33,17.61,6859700.0],["2026-05-22",17.8,18.58,17.56,18.35,4593700.0],["2026-05-26",18.58,18.7,17.87,18.0,5053500.0],["2026-05-27",17.93,17.93,16.89,16.96,5052200.0],["2026-05-28",16.86,17.2,16.43,17.1,5276200.0],["2026-05-29",17.29,18.4,17.05,18.28,6212600.0],["2026-06-01",18.05,18.39,17.695,17.81,4425200.0],["2026-06-02",17.71,18.31,17.69,18.04,3552800.0],["2026-06-03",17.91,18.65,17.91,18.24,4683600.0],["2026-06-04",18.11,18.44,17.88,18.22,2806900.0],["2026-06-05",17.96,18.08,16.825,17.08,2600800.0],["2026-06-08",17.29,17.675,17.2,17.26,2536800.0],["2026-06-09",17.39,17.61,16.435,17.0,2083500.0],["2026-06-10",16.76,16.83,15.58,15.82,3383500.0],["2026-06-11",15.86,16.49,15.695,16.41,3437100.0],["2026-06-12",16.49,16.69,16.22,16.56,2679900.0],["2026-06-15",16.77,17.38,16.635,16.76,2162300.0],["2026-06-16",16.95,17.93,16.95,17.31,5036200.0],["2026-06-17",17.32,18.25,17.255,17.65,6217100.0],["2026-06-18",17.75,19.135,17.685,18.61,8561100.0],["2026-06-22",18.5,18.745,18.3,18.54,4443100.0],["2026-06-23",18.0,19.55,18.0,18.78,5639800.0],["2026-06-24",18.68,18.98,18.075,18.21,4457400.0],["2026-06-25",18.46,18.9,18.03,18.47,3520400.0],["2026-06-26",18.29,18.65,18.2,18.45,8955100.0],["2026-06-29",18.55,18.56,17.4,17.46,4470700.0],["2026-06-30",17.52,18.17,17.4,17.93,3896300.0],["2026-07-01",17.89,18.47,17.655,17.91,3357200.0],["2026-07-02",18.1,18.17,16.905,17.38,2511000.0],["2026-07-06",17.26,17.44,16.88,16.91,3925895.010636],["2026-07-07",16.66,16.67,15.84,16.06,3312539.961487],["2026-07-08",15.83,16.69,15.65,16.44,5264131.961534],["2026-07-09",16.6,16.83,16.27,16.59,3593910.174458],["2026-07-10",16.56,17.09,16.51,17,3380406.75709],["2026-07-13",16.8,17.08,16.185,16.19,4078265.754951],["2026-07-14",16.43,16.72,16.14,16.29,2935514.381461],["2026-07-15",16.53,16.67,15.885,16.33,3071503.291541],["2026-07-16",16.19,16.55,16.015,16.16,2749313.154654],["2026-07-17",15.64,16.27,15.57,15.97,3171136.355111],["2026-07-20",16,16.135,15.705,15.77,3461450.186502],["2026-07-21",16.03,16.34,15.87,16.27,2971881.645619],["2026-07-22",16.17,16.62,16.045,16.59,6448857.927167],["2026-07-23",16.35,16.94,16.35,16.88,3865472.554017],["2026-07-24",16.86,16.93,16.46,16.54,2321238.670443],["2026-07-27",16.9,17.05,16.51,16.85,2347177.035246],["2026-07-28",16.79,16.99,16.3101,16.79,4396962.120132],["2026-07-29",17.475,17.65,14.11,14.57,10715007.549467],["2026-07-30",14.56,15.03,14.25,14.84,7966993.468393],["2026-07-31",15.08,15.38,14.74,14.98,4815844.800145],["2026-08-03",14.98,15.78,14.98,15.68,6041911.204774],["2026-08-04",15.99,16.3888,15.64,16.17,4474062.177853],["2026-08-05",16.08,16.33,15.37,15.41,4954205.584153],["2026-08-06",15.3,15.6,14.87,15.02,5087973.379115],["2026-08-07",15.16,15.79,14.96,15.71,2880736.643155],["2026-08-10",15.48,15.595,15,15.03,504879.076754],["2026-08-11",15.24,15.41,15.1,15.27,1881799.449855],["2026-08-12",15.5,15.52,15.08,15.21,2799425.671816],["2026-08-13",15.31,15.65,15.135,15.6,3122423.942466],["2026-08-14",15.54,16.08,15.475,15.89,2647425.951788]]}