{"t":"RELY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-23",52.9,53.65,46.0,48.45,9841200.0],["2021-09-24",47.05,48.1,42.01,44.08,2397300.0],["2021-09-27",42.29,42.81,40.3,41.0,1748000.0],["2021-09-28",40.3,40.39,37.495,38.1,1763900.0],["2021-09-29",37.71,39.22,36.53,37.0,1379400.0],["2021-09-30",37.0,37.47,35.55,36.7,735700.0],["2021-10-01",37.54,38.04,37.0,37.67,831500.0],["2021-10-04",37.64,39.16,37.5,38.29,593500.0],["2021-10-05",38.19,39.95,37.7,39.56,381300.0],["2021-10-06",38.92,39.98,38.91,39.48,157100.0],["2021-10-07",39.72,41.0,39.0,39.21,292600.0],["2021-10-08",39.0,39.74,39.0,39.0,140900.0],["2021-10-11",38.69,38.99,36.97,37.4,466200.0],["2021-10-12",37.5,37.8,35.62,36.18,542400.0],["2021-10-13",36.29,39.419,36.29,38.73,252900.0],["2021-10-14",38.41,39.07,37.577,38.3,372000.0],["2021-10-15",38.73,41.4,38.53,40.2,505700.0],["2021-10-18",40.55,41.265,39.216,40.46,560200.0],["2021-10-19",39.55,41.04,32.51,33.91,4189700.0],["2021-10-20",34.21,35.77,33.77,34.45,1071700.0],["2021-10-21",34.25,35.78,34.25,35.5,706200.0],["2021-10-22",35.15,36.0,33.74,34.12,633400.0],["2021-10-25",34.08,34.47,32.33,32.69,796800.0],["2021-10-26",32.7,33.57,30.56,31.76,1129500.0],["2021-10-27",31.54,32.58,31.0,31.46,503800.0],["2021-10-28",32.62,33.54,31.71,31.99,638600.0],["2021-10-29",31.75,32.21,30.41,30.62,433100.0],["2021-11-01",30.74,33.57,30.65,33.39,955100.0],["2021-11-02",33.2,33.92,31.05,31.1,500300.0],["2021-11-03",31.0,31.44,30.6,31.2,320900.0],["2021-11-04",31.19,34.47,31.18,33.97,466800.0],["2021-11-05",34.26,34.457,32.825,34.03,232100.0],["2021-11-08",34.33,36.29,34.04,36.05,391600.0],["2021-11-09",36.1,37.87,35.605,37.55,604600.0],["2021-11-10",35.32,38.55,35.1,36.5,726300.0],["2021-11-11",36.65,37.0,29.9,30.84,2359700.0],["2021-11-12",31.01,31.96,30.235,30.57,715400.0],["2021-11-15",30.66,31.5,30.2,30.67,447300.0],["2021-11-16",30.93,31.23,28.21,28.36,836400.0],["2021-11-17",28.36,28.83,26.75,27.0,906800.0],["2021-11-18",27.0,27.268,24.96,26.26,867800.0],["2021-11-19",26.35,27.31,25.53,26.85,378000.0],["2021-11-22",26.91,27.692,24.32,25.51,535200.0],["2021-11-23",25.21,25.62,23.74,24.6,720600.0],["2021-11-24",24.64,26.02,24.34,25.63,275900.0],["2021-11-26",25.44,25.76,24.75,25.43,216000.0],["2021-11-29",25.88,25.88,24.52,24.98,575800.0],["2021-11-30",25.11,25.38,23.4,24.06,544700.0],["2021-12-01",24.39,25.2,22.78,22.87,514800.0],["2021-12-02",23.15,23.15,21.32,21.99,955600.0],["2021-12-03",22.0,22.55,19.89,20.5,610300.0],["2021-12-06",20.54,21.09,19.48,20.5,537200.0],["2021-12-07",20.95,22.22,20.85,21.4,581700.0],["2021-12-08",21.37,21.55,20.53,21.37,635500.0],["2021-12-09",21.31,21.469,19.85,20.02,957700.0],["2021-12-10",19.98,20.25,19.265,19.73,337900.0],["2021-12-13",20.16,20.62,18.21,18.7,637700.0],["2021-12-14",18.21,18.666,17.48,18.1,590600.0],["2021-12-15",18.55,20.33,17.75,19.76,1110000.0],["2021-12-16",19.74,20.04,18.045,18.38,471300.0],["2021-12-17",18.2,19.3,17.1,19.22,2623600.0],["2021-12-20",18.87,20.03,18.17,19.66,928400.0],["2021-12-21",19.83,20.19,19.24,19.7,639900.0],["2021-12-22",20.2,21.12,19.605,20.42,437400.0],["2021-12-23",20.34,22.14,20.2,21.58,502200.0],["2021-12-27",21.91,21.92,20.86,21.2,443800.0],["2021-12-28",21.12,21.24,20.283,20.55,238500.0],["2021-12-29",20.45,20.52,19.35,20.44,370600.0],["2021-12-30",20.32,20.92,20.07,20.7,368900.0],["2021-12-31",20.75,21.26,20.29,20.62,461200.0],["2022-01-03",20.92,20.95,19.87,20.1,376300.0],["2022-01-04",20.02,20.14,17.85,18.56,861700.0],["2022-01-05",18.38,18.65,16.5,16.61,1035900.0],["2022-01-06",16.62,17.18,15.87,16.28,410700.0],["2022-01-07",16.15,16.646,15.88,15.92,365200.0],["2022-01-10",15.58,15.79,14.91,15.64,376600.0],["2022-01-11",15.52,16.65,15.415,16.32,580200.0],["2022-01-12",16.5,16.82,15.55,15.64,396900.0],["2022-01-13",15.67,15.93,14.81,15.13,292100.0],["2022-01-14",15.19,15.515,14.48,15.0,607400.0],["2022-01-18",14.82,15.47,14.49,14.64,598800.0],["2022-01-19",14.79,15.151,14.33,14.36,583100.0],["2022-01-20",14.5,15.18,14.43,14.49,662200.0],["2022-01-21",14.44,14.81,13.02,13.17,883600.0],["2022-01-24",13.0,13.32,11.95,13.22,627400.0],["2022-01-25",12.7,13.095,12.05,12.48,726500.0],["2022-01-26",13.26,13.36,11.75,11.95,544100.0],["2022-01-27",12.12,12.37,11.24,11.49,674300.0],["2022-01-28",11.44,11.585,10.71,11.24,955800.0],["2022-01-31",11.37,12.25,11.21,12.17,758400.0],["2022-02-01",12.26,13.0,12.09,12.75,495500.0],["2022-02-02",12.86,12.93,11.58,11.69,375600.0],["2022-02-03",11.23,11.62,10.839,10.98,437900.0],["2022-02-04",10.92,11.48,10.71,11.22,401300.0],["2022-02-07",11.11,12.295,11.1,11.89,592800.0],["2022-02-08",11.71,12.26,11.63,12.25,322100.0],["2022-02-09",12.48,13.14,12.45,12.89,357800.0],["2022-02-10",12.68,13.59,12.27,12.53,317800.0],["2022-02-11",12.72,13.11,12.135,12.37,333100.0],["2022-02-14",12.3,13.26,12.23,12.64,289600.0],["2022-02-15",12.98,13.48,12.69,13.07,613900.0],["2022-02-16",13.08,13.08,11.92,12.35,403600.0],["2022-02-17",11.98,12.08,10.925,10.99,576000.0],["2022-02-18",11.06,11.06,10.22,10.45,651000.0],["2022-02-22",10.24,10.865,10.159,10.57,551800.0],["2022-02-23",10.66,10.72,9.96,10.0,551500.0],["2022-02-24",9.62,10.905,9.45,10.85,620300.0],["2022-02-25",10.73,11.06,10.44,10.8,598000.0],["2022-02-28",10.91,10.99,10.5,10.95,649300.0],["2022-03-01",10.94,11.3,10.67,10.83,572400.0],["2022-03-02",10.96,11.79,10.29,10.9,793700.0],["2022-03-03",12.01,12.22,10.4,10.69,2229100.0],["2022-03-04",10.64,10.64,9.6,10.26,2895800.0],["2022-03-07",10.15,10.24,9.02,9.38,1511700.0],["2022-03-08",9.24,9.366,8.66,8.96,1670900.0],["2022-03-09",9.11,9.87,8.87,9.54,786600.0],["2022-03-10",9.29,9.44,8.97,9.32,562500.0],["2022-03-11",9.58,9.58,9.02,9.13,465600.0],["2022-03-14",8.86,9.013,8.3,8.55,2416200.0],["2022-03-15",8.29,8.719,7.93,8.37,2146100.0],["2022-03-16",8.57,8.95,8.49,8.91,1081500.0],["2022-03-17",8.81,9.46,8.75,9.38,1526900.0],["2022-03-18",9.2,9.78,9.01,9.71,1695200.0],["2022-03-21",9.6,9.84,9.33,9.6,1135000.0],["2022-03-22",9.63,10.22,9.63,9.66,984200.0],["2022-03-23",9.54,9.7,9.1,9.35,3817900.0],["2022-03-24",9.47,9.88,9.27,9.71,2098000.0],["2022-03-25",9.78,9.85,9.47,9.58,681900.0],["2022-03-28",9.63,10.06,9.53,9.98,894400.0],["2022-03-29",10.13,10.64,9.97,10.64,1131000.0],["2022-03-30",10.55,10.85,10.045,10.13,759600.0],["2022-03-31",10.16,10.497,9.86,9.87,541100.0],["2022-04-01",9.92,10.36,9.84,10.35,547800.0],["2022-04-04",10.45,11.3,10.43,11.28,1075000.0],["2022-04-05",11.27,11.32,11.01,11.06,858500.0],["2022-04-06",10.95,11.0,10.37,10.63,956300.0],["2022-04-07",10.58,10.8,10.04,10.29,942500.0],["2022-04-08",10.17,10.26,9.845,10.12,639900.0],["2022-04-11",10.01,10.19,9.77,10.04,481000.0],["2022-04-12",10.27,10.625,10.16,10.24,502700.0],["2022-04-13",10.22,10.87,10.19,10.65,639500.0],["2022-04-14",10.6,11.15,10.34,10.52,565100.0],["2022-04-18",10.45,10.46,9.86,10.28,638400.0],["2022-04-19",10.19,10.94,10.1,10.76,557500.0],["2022-04-20",10.87,11.1,10.57,10.71,1058600.0],["2022-04-21",10.88,11.17,9.99,10.15,626500.0],["2022-04-22",10.23,10.315,9.76,9.93,913900.0],["2022-04-25",9.81,10.58,9.81,10.45,563300.0],["2022-04-26",10.34,10.375,9.56,10.16,987000.0],["2022-04-27",10.16,10.56,10.1,10.23,583300.0],["2022-04-28",10.31,11.32,10.08,11.1,912300.0],["2022-04-29",11.01,11.546,10.95,11.1,904600.0],["2022-05-02",10.84,11.69,10.56,11.68,839200.0],["2022-05-03",11.58,11.85,11.37,11.43,607500.0],["2022-05-04",11.51,11.73,10.77,11.7,969000.0],["2022-05-05",11.77,11.77,10.085,10.39,1173300.0],["2022-05-06",9.82,9.82,8.175,8.3,2355400.0],["2022-05-09",7.87,8.17,7.04,7.41,4018800.0],["2022-05-10",7.44,7.719,6.95,7.31,1614400.0],["2022-05-11",7.11,7.35,6.78,6.88,1704200.0],["2022-05-12",6.66,7.76,6.66,7.37,1876500.0],["2022-05-13",7.65,8.54,7.65,8.5,1982900.0],["2022-05-16",8.52,9.16,8.18,8.97,1023000.0],["2022-05-17",9.53,9.719,9.03,9.58,1197300.0],["2022-05-18",9.22,9.82,9.14,9.45,819000.0],["2022-05-19",9.34,10.45,9.34,10.21,1193800.0],["2022-05-20",10.28,10.51,9.81,10.29,1215400.0],["2022-05-23",10.39,10.68,10.08,10.36,1245700.0],["2022-05-24",9.98,10.36,9.67,9.99,1001000.0],["2022-05-25",9.86,10.98,9.64,10.71,926900.0],["2022-05-26",10.65,11.77,10.61,11.65,1424100.0],["2022-05-27",11.66,12.12,10.9,11.48,1978200.0],["2022-05-31",11.54,11.68,10.505,10.95,3699400.0],["2022-06-01",10.98,11.53,10.93,11.35,1051900.0],["2022-06-02",11.27,11.87,11.215,11.75,1257800.0],["2022-06-03",11.59,12.36,11.04,12.33,1689400.0],["2022-06-06",12.47,12.75,10.54,10.87,1913900.0],["2022-06-07",10.71,11.045,10.01,10.55,1507700.0],["2022-06-08",10.43,11.14,10.3,10.38,981400.0],["2022-06-09",10.23,10.49,9.73,10.01,1589700.0],["2022-06-10",9.79,10.25,9.41,9.43,1230500.0],["2022-06-13",9.06,9.37,8.56,8.73,1182400.0],["2022-06-14",8.76,9.03,8.5,8.81,1071100.0],["2022-06-15",8.85,9.56,8.8,9.36,3132900.0],["2022-06-16",8.98,9.2,8.58,8.85,2814900.0],["2022-06-17",8.795,9.31,8.73,8.88,2568400.0],["2022-06-21",9.15,9.52,8.3,8.49,2807100.0],["2022-06-22",8.32,9.11,8.245,8.43,3294600.0],["2022-06-23",8.52,9.34,8.51,9.15,1222100.0],["2022-06-24",9.28,9.595,8.785,9.23,9167300.0],["2022-06-27",9.28,9.42,8.695,8.91,857800.0],["2022-06-28",8.9,9.0,8.28,8.29,977100.0],["2022-06-29",8.29,8.495,7.89,7.97,875600.0],["2022-06-30",7.8,8.03,7.58,7.66,654800.0],["2022-07-01",7.67,8.09,7.56,8.08,610600.0],["2022-07-05",7.91,8.72,7.79,8.72,1014600.0],["2022-07-06",8.75,8.85,8.505,8.81,727200.0],["2022-07-07",8.9,9.26,8.865,9.13,787700.0],["2022-07-08",9.01,9.15,8.76,8.94,375100.0],["2022-07-11",8.84,8.97,8.44,8.5,527100.0],["2022-07-12",8.53,8.84,8.39,8.6,443200.0],["2022-07-13",8.4,8.57,8.14,8.39,354700.0],["2022-07-14",8.25,8.47,7.95,8.45,329300.0],["2022-07-15",8.67,8.78,8.29,8.73,722700.0],["2022-07-18",8.86,9.21,8.72,8.82,669200.0],["2022-07-19",8.97,9.8,8.96,9.56,652700.0],["2022-07-20",9.56,9.85,9.365,9.8,1262100.0],["2022-07-21",9.71,9.75,9.36,9.54,625100.0],["2022-07-22",9.58,9.605,9.2,9.36,604900.0],["2022-07-25",9.36,9.53,9.1,9.26,437300.0],["2022-07-26",9.15,9.308,8.77,9.26,781000.0],["2022-07-27",9.44,9.605,9.26,9.6,682700.0],["2022-07-28",9.63,9.7,9.22,9.49,675000.0],["2022-07-29",9.43,9.62,9.25,9.53,831500.0],["2022-08-01",9.45,10.07,9.31,9.91,1203600.0],["2022-08-02",9.78,10.51,9.78,10.2,1088000.0],["2022-08-03",10.42,10.68,10.1,10.51,1863300.0],["2022-08-04",12.0,13.55,11.53,11.71,3142400.0],["2022-08-05",11.17,11.4,10.3,11.23,2532600.0],["2022-08-08",11.65,11.65,10.78,11.15,1363800.0],["2022-08-09",10.95,11.54,10.895,11.49,1130800.0],["2022-08-10",11.84,11.98,11.65,11.69,1222300.0],["2022-08-11",11.78,12.02,11.56,11.67,1261700.0],["2022-08-12",11.7,12.07,11.53,11.98,859300.0],["2022-08-15",11.98,12.0,11.505,11.91,1049400.0],["2022-08-16",11.98,12.32,11.72,11.79,840300.0],["2022-08-17",11.54,11.63,11.06,11.35,861300.0],["2022-08-18",11.26,11.515,11.09,11.38,557100.0],["2022-08-19",11.13,11.26,10.82,10.88,431200.0],["2022-08-22",10.64,11.1,10.51,11.09,654400.0],["2022-08-23",11.24,11.42,10.99,11.09,612700.0],["2022-08-24",11.07,11.53,11.07,11.44,529600.0],["2022-08-25",11.47,11.53,11.26,11.5,532600.0],["2022-08-26",11.53,11.77,10.76,10.82,800500.0],["2022-08-29",10.57,11.25,10.57,11.05,807500.0],["2022-08-30",11.11,11.21,10.92,11.12,477700.0],["2022-08-31",11.26,11.35,10.87,11.0,971000.0],["2022-09-01",10.78,11.038,10.24,10.72,970200.0],["2022-09-02",10.8,10.91,10.51,10.58,477100.0],["2022-09-06",10.68,11.1,10.68,10.99,1507300.0],["2022-09-07",10.99,11.22,10.765,11.15,854000.0],["2022-09-08",10.97,11.47,10.76,11.36,933600.0],["2022-09-09",11.44,11.8,11.44,11.75,1046300.0],["2022-09-12",11.8,12.08,11.76,11.97,1285200.0],["2022-09-13",11.24,11.79,11.222,11.63,1313900.0],["2022-09-14",11.62,12.01,11.38,12.0,1693000.0],["2022-09-15",11.85,12.23,11.74,11.9,1023300.0],["2022-09-16",11.64,11.64,10.775,10.88,8783100.0],["2022-09-19",10.68,10.82,10.235,10.4,1031900.0],["2022-09-20",10.27,11.04,10.24,10.79,551200.0],["2022-09-21",10.86,10.88,10.34,10.36,557500.0],["2022-09-22",10.28,10.47,10.145,10.38,882700.0],["2022-09-23",10.2,10.41,9.86,10.0,715300.0],["2022-09-26",9.89,10.085,9.43,9.46,696400.0],["2022-09-27",9.6,10.06,9.51,9.81,808700.0],["2022-09-28",9.98,10.98,9.97,10.84,571000.0],["2022-09-29",10.64,11.35,10.57,11.06,1214700.0],["2022-09-30",10.99,11.57,10.86,11.12,966700.0],["2022-10-03",11.04,11.04,9.79,10.44,2517000.0],["2022-10-04",10.85,11.11,10.65,11.07,951800.0],["2022-10-05",11.07,11.17,10.84,11.12,994600.0],["2022-10-06",11.01,11.278,11.01,11.17,691200.0],["2022-10-07",11.07,11.21,10.75,10.85,789300.0],["2022-10-10",10.84,11.11,10.47,11.07,752000.0],["2022-10-11",11.09,11.13,10.27,10.7,723500.0],["2022-10-12",10.69,10.89,10.36,10.53,767700.0],["2022-10-13",10.2,10.6,9.96,10.41,1482300.0],["2022-10-14",10.52,10.59,9.6,9.65,752500.0],["2022-10-17",9.94,10.32,9.915,10.32,1033100.0],["2022-10-18",10.65,10.94,10.38,10.64,645800.0],["2022-10-19",10.45,10.73,10.33,10.6,458100.0],["2022-10-20",10.59,10.98,10.21,10.36,502500.0],["2022-10-21",10.42,10.49,9.98,10.35,594900.0],["2022-10-24",10.34,10.34,9.79,10.25,690000.0],["2022-10-25",10.38,11.17,10.38,11.04,780700.0],["2022-10-26",10.86,11.62,10.805,11.18,1181600.0],["2022-10-27",11.26,11.475,10.88,11.08,728600.0],["2022-10-28",11.06,11.46,10.91,11.41,1038400.0],["2022-10-31",11.35,11.88,11.305,11.62,1797800.0],["2022-11-01",11.77,11.85,11.24,11.68,1320300.0],["2022-11-02",11.54,11.74,10.66,10.72,2133100.0],["2022-11-03",10.25,10.87,9.675,10.22,2794200.0],["2022-11-04",10.4,10.4,9.25,9.51,1769700.0],["2022-11-07",9.53,9.82,9.4,9.52,845000.0],["2022-11-08",9.7,9.82,9.26,9.52,1081100.0],["2022-11-09",9.37,9.375,8.97,9.08,633500.0],["2022-11-10",9.58,10.3,9.58,10.23,1101900.0],["2022-11-11",10.23,10.81,10.23,10.71,815800.0],["2022-11-14",10.59,11.02,10.21,10.36,1352600.0],["2022-11-15",10.72,11.25,10.66,10.91,786300.0],["2022-11-16",10.77,10.78,10.14,10.23,1312800.0],["2022-11-17",9.74,10.18,9.64,10.07,707300.0],["2022-11-18",10.39,10.56,10.13,10.51,1114200.0],["2022-11-21",10.42,10.42,9.81,9.95,772000.0],["2022-11-22",9.92,10.09,9.71,10.02,648600.0],["2022-11-23",10.06,10.84,10.06,10.79,873500.0],["2022-11-25",10.77,10.865,10.52,10.77,146700.0],["2022-11-28",10.67,10.825,10.2,10.23,711000.0],["2022-11-29",10.17,10.18,9.84,9.87,657100.0],["2022-11-30",9.83,10.46,9.74,10.46,991400.0],["2022-12-01",10.57,10.86,10.43,10.51,466600.0],["2022-12-02",10.42,10.53,10.02,10.49,472700.0],["2022-12-05",10.35,10.54,10.22,10.42,502700.0],["2022-12-06",10.42,10.5,9.94,10.01,321600.0],["2022-12-07",9.95,10.32,9.89,10.11,357900.0],["2022-12-08",10.17,10.42,9.93,10.35,423700.0],["2022-12-09",10.25,10.49,10.1,10.36,608200.0],["2022-12-12",10.43,10.92,10.43,10.53,738200.0],["2022-12-13",10.92,11.2,10.26,10.47,526800.0],["2022-12-14",10.53,10.77,10.14,10.4,611000.0],["2022-12-15",10.31,10.4,9.62,9.7,887800.0],["2022-12-16",9.64,9.81,9.455,9.58,1314700.0],["2022-12-19",9.6,9.6,8.94,9.11,876100.0],["2022-12-20",9.05,9.345,8.98,9.31,299200.0],["2022-12-21",9.35,9.69,9.235,9.51,388600.0],["2022-12-22",9.39,9.65,9.22,9.64,466700.0],["2022-12-23",9.63,9.7,9.34,9.64,1371000.0],["2022-12-27",9.46,10.08,9.46,9.6,448200.0],["2022-12-28",9.57,10.28,9.57,10.0,1118600.0],["2022-12-29",10.09,11.195,9.995,10.91,1393600.0],["2022-12-30",10.74,11.49,10.74,11.45,699800.0],["2023-01-03",11.6,11.79,11.01,11.27,803700.0],["2023-01-04",11.44,11.64,11.035,11.23,349400.0],["2023-01-05",11.16,11.37,10.86,11.14,471700.0],["2023-01-06",11.25,11.3,10.89,11.02,3003800.0],["2023-01-09",11.18,11.7,11.17,11.61,560500.0],["2023-01-10",11.61,11.75,11.18,11.61,509400.0],["2023-01-11",11.63,11.785,11.45,11.63,376300.0],["2023-01-12",11.51,11.93,11.28,11.82,678200.0],["2023-01-13",11.69,12.01,11.64,12.0,337000.0],["2023-01-17",12.06,12.1,11.75,12.08,799300.0],["2023-01-18",12.2,12.42,11.79,11.98,498600.0],["2023-01-19",11.87,12.19,11.738,11.99,348300.0],["2023-01-20",12.1,12.38,11.66,12.21,975000.0],["2023-01-23",12.19,12.49,12.08,12.39,579500.0],["2023-01-24",12.38,12.54,11.8,11.85,1288900.0],["2023-01-25",11.57,12.23,11.39,12.21,345700.0],["2023-01-26",12.37,12.48,12.03,12.37,815200.0],["2023-01-27",12.32,12.395,11.51,11.8,756500.0],["2023-01-30",11.91,12.2,11.659,11.89,566000.0],["2023-01-31",11.93,12.16,11.75,12.06,612500.0],["2023-02-01",12.11,12.55,11.92,12.44,554700.0],["2023-02-02",12.74,13.35,12.491,12.62,1498000.0],["2023-02-03",12.282,13.02,12.21,13.0,767900.0],["2023-02-06",12.91,13.15,12.32,12.68,941700.0],["2023-02-07",12.62,12.8,12.277,12.74,392100.0],["2023-02-08",12.65,12.73,12.315,12.49,405300.0],["2023-02-09",12.74,12.74,12.171,12.21,377500.0],["2023-02-10",12.13,12.18,11.84,12.05,519600.0],["2023-02-13",12.05,12.54,11.78,12.36,382400.0],["2023-02-14",12.29,12.61,11.98,12.38,477600.0],["2023-02-15",12.32,12.72,12.03,12.6,476200.0],["2023-02-16",12.33,12.48,12.045,12.06,487100.0],["2023-02-17",12.09,12.09,11.4,11.76,1096000.0],["2023-02-21",11.5,11.77,11.25,11.56,1182700.0],["2023-02-22",11.58,11.68,11.25,11.65,699900.0],["2023-02-23",13.96,14.32,12.77,14.24,5565900.0],["2023-02-24",13.85,14.215,12.89,14.19,1991300.0],["2023-02-27",14.537,14.96,13.63,13.98,2600300.0],["2023-02-28",14.09,14.87,13.94,14.63,1972600.0],["2023-03-01",14.4,14.65,13.8,14.33,1541000.0],["2023-03-02",14.14,15.01,14.08,14.79,1583800.0],["2023-03-03",14.91,15.3,14.82,15.27,1332500.0],["2023-03-06",15.26,15.62,15.19,15.4,1443700.0],["2023-03-07",15.39,15.92,15.14,15.76,2270500.0],["2023-03-08",15.75,15.89,15.62,15.75,1631100.0],["2023-03-09",15.78,15.79,15.09,15.33,1686100.0],["2023-03-10",15.27,15.5,14.91,15.17,2454400.0],["2023-03-13",14.85,15.25,14.5,15.15,1212400.0],["2023-03-14",15.51,15.6,15.16,15.26,1203700.0],["2023-03-15",14.91,15.37,14.77,15.25,1578100.0],["2023-03-16",15.07,15.92,14.92,15.86,1509300.0],["2023-03-17",15.87,16.26,15.64,16.0,2193700.0],["2023-03-20",16.11,16.32,15.77,16.08,1536200.0],["2023-03-21",16.28,17.01,16.059,16.78,1438100.0],["2023-03-22",16.8,16.89,16.22,16.55,1873600.0],["2023-03-23",16.53,17.03,16.445,16.56,979700.0],["2023-03-24",16.4,16.97,16.4,16.88,839700.0],["2023-03-27",16.45,16.64,16.0,16.41,1151300.0],["2023-03-28",16.35,16.58,16.225,16.35,510000.0],["2023-03-29",16.58,16.85,16.44,16.61,1089400.0],["2023-03-30",16.8,17.13,16.692,16.73,1612500.0],["2023-03-31",16.76,17.13,16.54,16.95,1876500.0],["2023-04-03",16.93,17.13,16.8,17.11,833000.0],["2023-04-04",17.22,17.62,16.9,16.94,800300.0],["2023-04-05",16.82,17.01,16.28,16.49,1057500.0],["2023-04-06",16.33,16.91,16.31,16.9,992900.0],["2023-04-10",16.66,17.17,16.64,17.15,743600.0],["2023-04-11",17.33,17.56,17.07,17.45,792300.0],["2023-04-12",17.82,17.85,17.2,17.27,731300.0],["2023-04-13",17.5,17.76,17.45,17.54,349900.0],["2023-04-14",17.52,17.71,17.12,17.25,387200.0],["2023-04-17",17.35,17.52,17.25,17.41,417600.0],["2023-04-18",17.57,18.06,17.53,17.99,730600.0],["2023-04-19",18.18,18.18,17.74,17.86,605100.0],["2023-04-20",17.68,18.12,17.68,17.88,618300.0],["2023-04-21",17.8,18.01,17.68,17.97,378100.0],["2023-04-24",17.97,18.15,17.635,17.81,458500.0],["2023-04-25",17.62,17.62,16.61,16.77,839900.0],["2023-04-26",16.84,17.08,16.58,16.64,447100.0],["2023-04-27",16.84,16.84,16.475,16.56,681900.0],["2023-04-28",16.48,16.92,16.126,16.8,934400.0],["2023-05-01",16.79,17.7,16.7,17.31,729600.0],["2023-05-02",17.16,17.2,16.69,16.93,785900.0],["2023-05-03",16.93,17.675,16.78,17.27,703300.0],["2023-05-04",16.58,18.555,16.58,18.28,1414000.0],["2023-05-05",18.35,18.4,17.62,18.28,1393800.0],["2023-05-08",18.3,18.54,18.07,18.18,673600.0],["2023-05-09",18.08,18.4,17.81,18.08,630300.0],["2023-05-10",18.36,18.38,17.9,18.22,643700.0],["2023-05-11",18.14,18.36,18.005,18.09,679800.0],["2023-05-12",18.21,18.51,18.075,18.37,851800.0],["2023-05-15",18.44,19.04,18.33,19.0,933200.0],["2023-05-16",18.91,18.99,18.5,18.52,639800.0],["2023-05-17",18.56,19.068,18.44,18.92,806700.0],["2023-05-18",18.88,19.09,18.64,19.0,627100.0],["2023-05-19",19.12,19.28,18.69,18.83,415500.0],["2023-05-22",18.75,18.95,18.03,18.75,864200.0],["2023-05-23",18.63,18.83,18.17,18.36,780300.0],["2023-05-24",18.15,18.15,17.73,17.79,693200.0],["2023-05-25",17.88,17.88,17.18,17.5,618900.0],["2023-05-26",17.53,17.826,17.03,17.09,1027000.0],["2023-05-30",17.18,17.61,16.92,17.38,1355300.0],["2023-05-31",17.39,18.43,17.26,18.34,3045200.0],["2023-06-01",18.26,18.67,17.89,18.55,1068100.0],["2023-06-02",18.62,19.21,18.51,19.19,1345500.0],["2023-06-05",19.03,19.6,18.975,19.59,1292000.0],["2023-06-06",19.6,20.0,19.26,19.99,1559200.0],["2023-06-07",19.97,20.03,19.705,19.74,1107600.0],["2023-06-08",19.66,19.834,19.355,19.42,529300.0],["2023-06-09",19.52,19.77,19.17,19.2,546600.0],["2023-06-12",19.25,19.953,19.21,19.94,611800.0],["2023-06-13",19.97,20.02,19.815,20.0,3753900.0],["2023-06-14",19.9,19.9,18.57,19.13,1452200.0],["2023-06-15",18.99,19.295,18.625,19.17,1109100.0],["2023-06-16",19.4,19.4,18.73,18.76,1220400.0],["2023-06-20",18.525,18.885,18.433,18.81,799100.0],["2023-06-21",18.72,18.78,18.32,18.58,737500.0],["2023-06-22",18.43,18.565,18.29,18.42,576000.0],["2023-06-23",18.18,18.92,18.07,18.87,2660600.0],["2023-06-26",18.81,19.16,18.03,18.04,1019700.0],["2023-06-27",18.17,18.74,17.81,18.48,545500.0],["2023-06-28",18.54,19.03,18.54,18.7,592700.0],["2023-06-29",18.76,19.12,18.71,18.88,556300.0],["2023-06-30",19.08,19.14,18.73,18.82,864500.0],["2023-07-03",18.74,18.99,18.61,18.75,398900.0],["2023-07-05",18.71,18.74,18.28,18.63,662900.0],["2023-07-06",18.39,18.4,17.9,18.06,624300.0],["2023-07-07",18.08,18.48,18.08,18.14,544900.0],["2023-07-10",18.09,18.515,18.01,18.51,465700.0],["2023-07-11",18.54,19.05,18.46,18.94,529400.0],["2023-07-12",19.27,19.3,18.78,19.11,429600.0],["2023-07-13",19.24,19.98,19.24,19.95,687300.0],["2023-07-14",19.99,20.02,19.33,19.45,644400.0],["2023-07-17",19.49,19.92,19.44,19.64,479500.0],["2023-07-18",19.6,19.87,19.56,19.62,431500.0],["2023-07-19",19.62,19.805,18.745,18.93,612800.0],["2023-07-20",18.76,18.98,18.55,18.67,404100.0],["2023-07-21",18.92,19.395,18.78,19.11,518200.0],["2023-07-24",19.23,20.27,19.22,20.15,1058900.0],["2023-07-25",20.23,20.39,19.46,19.57,499900.0],["2023-07-26",19.51,19.58,19.18,19.48,603500.0],["2023-07-27",19.66,19.66,18.16,18.36,648000.0],["2023-07-28",18.69,18.86,18.451,18.76,470300.0],["2023-07-31",18.93,19.39,18.82,19.28,597800.0],["2023-08-01",19.07,19.76,18.92,19.67,598600.0],["2023-08-02",19.31,19.31,18.24,18.27,1492500.0],["2023-08-03",20.98,24.51,20.65,22.03,9288200.0],["2023-08-04",22.0,22.51,21.09,22.29,2342500.0],["2023-08-07",22.56,22.8,21.47,21.99,885900.0],["2023-08-08",21.88,23.03,21.85,23.01,1183900.0],["2023-08-09",22.71,22.94,22.43,22.47,4312800.0],["2023-08-10",22.62,22.89,21.95,22.44,840000.0],["2023-08-11",22.3,24.01,22.3,23.79,1895500.0],["2023-08-14",23.65,23.73,23.04,23.11,933100.0],["2023-08-15",23.07,23.92,22.93,23.28,910700.0],["2023-08-16",23.07,23.63,22.99,23.05,592200.0],["2023-08-17",23.16,23.34,22.57,23.12,907400.0],["2023-08-18",22.7,24.1,22.325,23.99,1359300.0],["2023-08-21",23.99,24.53,23.878,24.45,1472500.0],["2023-08-22",25.0,25.39,24.48,24.9,1029600.0],["2023-08-23",24.9,25.13,24.6,24.89,1018600.0],["2023-08-24",25.08,25.08,24.24,24.47,692900.0],["2023-08-25",24.47,25.03,24.34,24.9,1359700.0],["2023-08-28",25.0,25.56,24.54,24.71,1928400.0],["2023-08-29",24.63,25.39,24.4,24.83,950400.0],["2023-08-30",24.38,24.89,24.27,24.83,947500.0],["2023-08-31",24.5,25.27,24.428,25.15,1499300.0],["2023-09-01",25.17,25.8,24.71,25.38,1229700.0],["2023-09-05",25.22,25.7,24.84,25.48,1500900.0],["2023-09-06",25.48,25.75,24.9,24.98,1153700.0],["2023-09-07",24.48,25.14,24.3,25.1,1258800.0],["2023-09-08",25.29,25.47,25.031,25.2,1643600.0],["2023-09-11",25.39,25.64,24.97,25.32,1051100.0],["2023-09-12",25.36,25.78,25.17,25.39,1830100.0],["2023-09-13",25.42,25.53,24.97,25.01,1340000.0],["2023-09-14",25.08,25.63,25.08,25.25,1071000.0],["2023-09-15",25.25,26.025,25.19,26.0,9525300.0],["2023-09-18",26.16,26.44,25.62,25.99,2873400.0],["2023-09-19",25.95,26.35,25.34,26.26,1132500.0],["2023-09-20",26.33,26.35,25.16,25.28,1026800.0],["2023-09-21",24.72,25.28,24.4,24.86,970500.0],["2023-09-22",25.06,25.18,24.51,24.66,1027900.0],["2023-09-25",24.54,24.715,24.27,24.64,506400.0],["2023-09-26",24.48,24.79,24.025,24.12,629100.0],["2023-09-27",24.12,24.91,24.1,24.73,758500.0],["2023-09-28",24.68,25.76,24.57,25.38,775700.0],["2023-09-29",25.52,25.77,25.07,25.22,580600.0],["2023-10-02",25.17,25.54,24.91,25.16,895600.0],["2023-10-03",25.03,25.14,24.31,24.53,864700.0],["2023-10-04",24.66,24.88,24.27,24.86,586900.0],["2023-10-05",24.81,26.11,24.53,25.87,1437700.0],["2023-10-06",25.7,26.73,25.59,26.64,1062000.0],["2023-10-09",26.73,27.12,26.23,26.44,970700.0],["2023-10-10",26.5,26.75,25.78,25.85,1020000.0],["2023-10-11",26.05,26.329,24.695,25.49,1207400.0],["2023-10-12",25.85,26.19,25.19,25.47,1357900.0],["2023-10-13",25.59,26.36,25.46,26.22,1839100.0],["2023-10-16",26.24,27.03,26.2,26.84,2273400.0],["2023-10-17",26.87,27.5,26.87,27.14,2453000.0],["2023-10-18",27.45,27.45,26.72,26.95,2066800.0],["2023-10-19",27.39,27.95,26.845,26.98,1211700.0],["2023-10-20",26.93,26.93,25.8,26.25,1803200.0],["2023-10-23",26.03,27.22,25.965,26.69,1020500.0],["2023-10-24",27.0,27.47,26.72,27.17,1636200.0],["2023-10-25",27.03,27.23,26.01,26.31,2581200.0],["2023-10-26",26.17,26.61,24.99,25.62,2103300.0],["2023-10-27",25.71,26.12,25.49,25.82,1347700.0],["2023-10-30",26.09,26.47,25.65,26.11,965900.0],["2023-10-31",26.06,27.12,26.06,26.93,1601300.0],["2023-11-01",26.98,27.62,26.89,27.59,2643800.0],["2023-11-02",19.6,21.3,17.83,18.8,10232800.0],["2023-11-03",19.06,20.12,18.915,19.0,4127300.0],["2023-11-06",19.61,20.75,19.6,19.75,2588700.0],["2023-11-07",20.1,20.99,19.675,20.78,1947200.0],["2023-11-08",20.75,20.75,20.21,20.69,1853100.0],["2023-11-09",20.85,21.11,20.37,20.38,1108000.0],["2023-11-10",20.39,21.45,20.25,21.3,1521200.0],["2023-11-13",21.15,21.4,20.542,20.77,1205100.0],["2023-11-14",21.55,22.11,21.52,22.06,1417600.0],["2023-11-15",22.18,23.01,22.15,22.32,1424600.0],["2023-11-16",22.08,22.26,21.48,21.78,1054000.0],["2023-11-17",21.9,22.21,21.71,22.08,997900.0],["2023-11-20",22.15,22.42,21.69,21.73,1034800.0],["2023-11-21",21.63,21.73,21.18,21.57,840200.0],["2023-11-22",21.78,21.97,21.59,21.66,722100.0],["2023-11-24",21.58,22.32,21.53,22.31,346500.0],["2023-11-27",22.09,22.49,21.82,21.85,798900.0],["2023-11-28",21.98,22.09,21.56,21.59,914200.0],["2023-11-29",21.67,21.86,21.17,21.27,1309900.0],["2023-11-30",21.43,21.66,21.21,21.54,1880500.0],["2023-12-01",20.89,21.09,20.21,20.93,2404000.0],["2023-12-04",20.77,21.35,20.64,21.08,1205800.0],["2023-12-05",20.84,21.055,19.91,20.2,1826400.0],["2023-12-06",20.3,20.39,19.61,19.66,1416400.0],["2023-12-07",19.67,19.67,18.625,19.01,2359400.0],["2023-12-08",18.81,19.49,18.68,19.27,1729900.0],["2023-12-11",19.17,19.69,19.06,19.53,1356700.0],["2023-12-12",19.61,19.755,19.3,19.48,926000.0],["2023-12-13",19.45,19.9,19.075,19.78,1460800.0],["2023-12-14",20.0,20.09,19.05,19.14,2223800.0],["2023-12-15",19.25,19.25,17.744,17.87,4946800.0],["2023-12-18",17.97,18.55,17.9,18.2,2058500.0],["2023-12-19",18.33,18.605,18.2,18.6,2489900.0],["2023-12-20",18.71,18.77,18.025,18.04,1722800.0],["2023-12-21",18.24,18.87,18.19,18.75,2131800.0],["2023-12-22",18.77,19.145,18.59,18.93,2106800.0],["2023-12-26",18.99,19.09,18.79,19.0,901600.0],["2023-12-27",19.14,19.49,19.095,19.32,1014000.0],["2023-12-28",19.29,19.66,19.25,19.46,748600.0],["2023-12-29",19.43,19.61,19.27,19.42,1021300.0],["2024-01-02",19.16,19.2,18.65,19.0,1259600.0],["2024-01-03",19.0,19.12,18.73,18.74,2103800.0],["2024-01-04",18.63,18.86,18.41,18.73,1426100.0],["2024-01-05",18.51,18.92,18.45,18.6,1045100.0],["2024-01-08",18.69,18.86,18.38,18.84,1145000.0],["2024-01-09",18.59,18.775,18.38,18.4,1052000.0],["2024-01-10",18.3,18.365,17.665,18.28,1250900.0],["2024-01-11",18.25,18.31,17.88,18.17,1094200.0],["2024-01-12",18.46,18.56,18.06,18.07,778500.0],["2024-01-16",17.96,18.095,17.71,17.87,1123400.0],["2024-01-17",16.76,17.13,16.27,16.4,1937300.0],["2024-01-18",16.45,16.45,15.94,16.16,1703300.0],["2024-01-19",16.26,16.41,15.94,16.18,2146800.0],["2024-01-22",16.38,16.83,16.38,16.5,1991000.0],["2024-01-23",16.75,16.79,16.11,16.16,1419000.0],["2024-01-24",16.26,16.68,15.83,16.36,1728800.0],["2024-01-25",16.55,16.75,16.15,16.7,1234000.0],["2024-01-26",16.85,16.96,16.68,16.9,987400.0],["2024-01-29",16.9,17.5,16.76,17.45,982800.0],["2024-01-30",17.48,17.51,16.925,17.07,1184300.0],["2024-01-31",16.74,17.51,16.51,17.14,1484700.0],["2024-02-01",17.18,17.48,16.91,17.35,1427800.0],["2024-02-02",17.16,17.86,17.06,17.85,1162700.0],["2024-02-05",17.81,18.215,17.565,18.09,1234900.0],["2024-02-06",18.05,18.32,17.69,17.9,1905100.0],["2024-02-07",17.91,18.02,17.605,17.89,1267400.0],["2024-02-08",17.93,18.5,17.93,18.1,1280300.0],["2024-02-09",18.35,18.35,18.04,18.21,955000.0],["2024-02-12",18.28,18.58,18.17,18.45,1065000.0],["2024-02-13",17.86,18.182,17.48,17.67,1782400.0],["2024-02-14",17.6,18.175,17.52,18.07,1003500.0],["2024-02-15",18.28,18.61,18.08,18.44,995500.0],["2024-02-16",18.45,18.555,18.16,18.38,893100.0],["2024-02-20",18.01,18.4,17.93,18.0,1082200.0],["2024-02-21",17.57,18.0,17.505,17.69,1869800.0],["2024-02-22",22.05,22.08,20.15,20.87,5912400.0],["2024-02-23",20.84,21.78,20.63,21.14,3051900.0],["2024-02-26",21.23,21.64,20.66,21.02,2359400.0],["2024-02-27",21.02,21.41,20.91,21.33,1085800.0],["2024-02-28",21.04,21.65,20.83,20.91,1488100.0],["2024-02-29",20.88,21.11,20.38,20.62,1528500.0],["2024-03-01",20.65,20.65,20.17,20.49,1759000.0],["2024-03-04",20.4,20.688,20.18,20.6,1444300.0],["2024-03-05",20.57,20.59,20.19,20.48,1147600.0],["2024-03-06",20.53,21.13,20.49,20.86,1307000.0],["2024-03-07",20.86,21.0,20.5,20.7,1180300.0],["2024-03-08",20.7,21.01,20.585,20.95,1013600.0],["2024-03-11",20.78,21.09,20.59,20.64,1210300.0],["2024-03-12",20.63,20.74,20.278,20.55,1010600.0],["2024-03-13",20.61,20.87,20.45,20.66,903100.0],["2024-03-14",20.57,20.66,19.81,20.2,1281800.0],["2024-03-15",20.03,20.32,19.87,20.13,1588600.0],["2024-03-18",20.29,20.43,20.025,20.14,668100.0],["2024-03-19",20.16,20.21,19.712,20.13,733800.0],["2024-03-20",20.45,21.02,20.22,20.99,933300.0],["2024-03-21",21.07,21.79,21.03,21.42,1348600.0],["2024-03-22",21.37,21.41,20.53,20.77,941700.0],["2024-03-25",20.82,20.93,20.65,20.71,679800.0],["2024-03-26",20.76,21.14,20.62,20.82,924200.0],["2024-03-27",21.02,21.08,20.535,20.92,654800.0],["2024-03-28",20.99,21.25,20.72,20.74,892900.0],["2024-04-01",20.71,20.76,20.36,20.5,889900.0],["2024-04-02",20.18,20.88,19.91,20.68,1086600.0],["2024-04-03",20.63,20.66,20.23,20.63,741100.0],["2024-04-04",20.9,21.14,20.41,20.42,739400.0],["2024-04-05",20.49,20.96,20.25,20.65,619600.0],["2024-04-08",20.57,21.11,20.57,20.97,952200.0],["2024-04-09",21.15,21.2,20.83,21.16,623700.0],["2024-04-10",20.84,20.84,20.0,20.25,1146200.0],["2024-04-11",20.27,20.27,19.0,19.52,2249200.0],["2024-04-12",19.48,19.56,19.04,19.09,1287900.0],["2024-04-15",19.28,19.28,18.47,18.52,1703500.0],["2024-04-16",18.45,18.66,18.14,18.25,1191200.0],["2024-04-17",18.55,18.98,18.55,18.59,759200.0],["2024-04-18",18.72,19.16,18.47,18.6,664000.0],["2024-04-19",18.58,18.73,18.32,18.51,664900.0],["2024-04-22",18.67,18.7,18.3,18.4,727100.0],["2024-04-23",18.57,19.1,18.349,18.84,814000.0],["2024-04-24",18.8,18.8,18.1,18.43,926400.0],["2024-04-25",18.09,18.29,17.74,17.77,905300.0],["2024-04-26",17.74,18.24,17.6,18.06,1288900.0],["2024-04-29",18.14,18.3,17.85,17.9,1387100.0],["2024-04-30",17.86,17.94,17.62,17.83,1429300.0],["2024-05-01",17.55,17.78,17.02,17.54,2983500.0],["2024-05-02",14.0,16.16,13.6,15.4,7458000.0],["2024-05-03",15.53,15.95,14.87,14.91,3020900.0],["2024-05-06",14.9,15.65,14.86,15.41,2205100.0],["2024-05-07",15.39,15.47,15.13,15.22,1600200.0],["2024-05-08",15.19,15.24,14.76,14.86,2294400.0],["2024-05-09",14.81,14.95,14.4,14.68,2484200.0],["2024-05-10",14.62,14.68,14.13,14.33,3514800.0],["2024-05-13",14.52,14.59,14.225,14.29,3053100.0],["2024-05-14",14.46,14.51,14.145,14.24,2091300.0],["2024-05-15",14.32,14.4,14.14,14.23,2908400.0],["2024-05-16",14.12,14.35,14.11,14.2,2908300.0],["2024-05-17",14.29,14.56,13.97,14.24,3401800.0],["2024-05-20",14.25,14.79,14.11,14.42,1548900.0],["2024-05-21",14.33,14.358,13.98,14.01,1335100.0],["2024-05-22",13.64,14.175,13.635,13.74,1521500.0],["2024-05-23",13.74,13.8,13.49,13.63,1484800.0],["2024-05-24",13.64,13.865,13.545,13.7,1542700.0],["2024-05-28",13.15,13.79,13.15,13.48,1886500.0],["2024-05-29",13.28,13.38,13.12,13.26,2400000.0],["2024-05-30",13.34,13.39,13.02,13.06,1807100.0],["2024-05-31",13.15,13.235,12.9,12.995,1792500.0],["2024-06-03",13.0,13.15,12.76,12.97,1798400.0],["2024-06-04",12.97,13.15,12.83,12.93,1437900.0],["2024-06-05",13.02,13.2,12.71,13.18,3374300.0],["2024-06-06",13.2,14.15,13.11,13.51,3158800.0],["2024-06-07",13.34,13.5,13.15,13.26,1456500.0],["2024-06-10",12.96,13.11,12.805,13.09,1661300.0],["2024-06-11",12.99,13.12,12.83,12.99,1649700.0],["2024-06-12",13.3,13.64,12.97,13.09,1397200.0],["2024-06-13",13.05,13.05,12.54,12.55,1463900.0],["2024-06-14",12.49,12.49,12.18,12.32,1766800.0],["2024-06-17",12.24,12.415,12.0,12.09,1123600.0],["2024-06-18",12.09,12.31,11.76,11.77,1427100.0],["2024-06-20",11.73,11.9,11.6,11.61,1518600.0],["2024-06-21",11.63,12.17,11.63,12.08,3709800.0],["2024-06-24",12.08,12.32,11.9,12.02,1718700.0],["2024-06-25",11.97,11.97,11.64,11.89,1343600.0],["2024-06-26",11.79,12.13,11.68,12.05,1819300.0],["2024-06-27",12.12,12.175,11.77,12.17,1527600.0],["2024-06-28",12.2,12.26,11.965,12.12,8132600.0],["2024-07-01",12.2,12.2,11.92,12.07,2710700.0],["2024-07-02",12.13,12.48,12.05,12.45,5071800.0],["2024-07-03",12.5,12.64,12.42,12.45,733400.0],["2024-07-05",12.57,12.9,12.34,12.83,2297200.0],["2024-07-08",12.81,12.98,12.559,12.68,2712200.0],["2024-07-09",12.65,12.9,12.55,12.74,3570400.0],["2024-07-10",12.86,12.86,12.33,12.52,2417300.0],["2024-07-11",12.68,13.12,12.62,12.97,1729300.0],["2024-07-12",13.16,13.24,12.86,13.08,1741400.0],["2024-07-15",13.25,13.555,13.015,13.53,1405500.0],["2024-07-16",13.63,13.79,13.44,13.48,1630800.0],["2024-07-17",13.43,13.86,13.09,13.52,2401400.0],["2024-07-18",13.52,13.69,12.93,13.05,2866900.0],["2024-07-19",12.96,13.35,12.96,13.21,2250700.0],["2024-07-22",13.29,13.62,13.11,13.48,2419700.0],["2024-07-23",13.49,13.83,13.485,13.67,1565100.0],["2024-07-24",13.58,13.73,13.275,13.28,1567300.0],["2024-07-25",13.39,13.745,13.31,13.6,1223400.0],["2024-07-26",13.83,13.97,13.715,13.92,1567900.0],["2024-07-29",14.08,14.1,13.53,13.59,2005000.0],["2024-07-30",13.69,14.0,13.17,13.54,1853100.0],["2024-07-31",13.47,13.56,13.035,13.21,2911100.0],["2024-08-01",15.02,15.08,13.6,13.74,5056500.0],["2024-08-02",13.21,13.65,12.78,13.42,2763400.0],["2024-08-05",12.79,13.31,12.74,13.16,1898700.0],["2024-08-06",13.13,13.215,12.82,12.89,1454300.0],["2024-08-07",13.08,13.46,13.02,13.26,2325400.0],["2024-08-08",13.4,13.79,13.25,13.67,1065500.0],["2024-08-09",13.69,13.76,13.43,13.61,821900.0],["2024-08-12",13.66,13.86,13.38,13.39,962400.0],["2024-08-13",13.53,14.0,13.53,13.96,1546900.0],["2024-08-14",14.02,14.09,13.7,13.85,783200.0],["2024-08-15",14.05,14.32,13.99,14.1,815000.0],["2024-08-16",14.08,14.505,13.96,14.48,955200.0],["2024-08-19",14.59,14.74,14.47,14.58,798300.0],["2024-08-20",14.63,14.66,14.235,14.25,515900.0],["2024-08-21",14.4,14.4,13.97,14.23,1568400.0],["2024-08-22",14.27,14.44,13.75,13.78,1374900.0],["2024-08-23",13.8,14.04,13.75,13.78,963800.0],["2024-08-26",13.91,14.16,13.525,13.6,1150900.0],["2024-08-27",13.52,13.625,13.41,13.47,800800.0],["2024-08-28",13.4,13.67,13.36,13.41,914400.0],["2024-08-29",13.53,13.88,13.37,13.75,774700.0],["2024-08-30",13.79,13.88,13.51,13.65,610900.0],["2024-09-03",13.46,13.68,13.345,13.44,1020300.0],["2024-09-04",13.39,13.79,13.24,13.5,825400.0],["2024-09-05",13.53,13.835,13.45,13.76,799900.0],["2024-09-06",13.76,13.89,13.43,13.44,1053400.0],["2024-09-09",13.42,13.745,13.31,13.71,1011000.0],["2024-09-10",13.75,13.75,13.28,13.62,714500.0],["2024-09-11",13.53,13.95,13.51,13.77,1099300.0],["2024-09-12",13.83,14.59,13.69,14.46,1305100.0],["2024-09-13",14.51,15.275,14.33,14.55,2589800.0],["2024-09-16",14.56,14.97,14.41,14.46,1529900.0],["2024-09-17",14.65,14.78,14.074,14.27,2557700.0],["2024-09-18",14.62,14.84,14.08,14.22,2313200.0],["2024-09-19",14.5,14.61,14.17,14.25,1386800.0],["2024-09-20",14.25,14.52,13.89,14.13,2912100.0],["2024-09-23",14.21,14.37,13.975,14.0,780000.0],["2024-09-24",14.05,14.2,13.735,13.78,3094200.0],["2024-09-25",13.79,13.865,13.55,13.74,1121700.0],["2024-09-26",13.91,14.17,13.78,13.8,929300.0],["2024-09-27",13.99,14.01,13.505,13.65,1040000.0],["2024-09-30",13.64,13.705,13.19,13.39,1078800.0],["2024-10-01",13.38,13.49,13.14,13.39,957900.0],["2024-10-02",13.33,13.38,12.97,13.0,1440000.0],["2024-10-03",12.89,13.065,12.8,12.89,1360500.0],["2024-10-04",13.05,13.275,12.78,13.26,1148000.0],["2024-10-07",13.23,13.27,12.905,12.99,1060300.0],["2024-10-08",13.07,13.33,12.87,12.87,1782800.0],["2024-10-09",12.88,13.02,12.65,12.83,2427000.0],["2024-10-10",12.67,12.75,12.425,12.69,3264800.0],["2024-10-11",12.63,13.345,12.57,13.21,2727800.0],["2024-10-14",13.35,13.85,13.16,13.56,1373700.0],["2024-10-15",13.64,14.11,13.64,13.92,1585700.0],["2024-10-16",13.96,14.08,13.795,14.02,929600.0],["2024-10-17",14.03,14.435,13.81,14.42,1211100.0],["2024-10-18",14.61,15.14,14.47,14.99,1401300.0],["2024-10-21",14.94,15.05,14.635,14.73,1072000.0],["2024-10-22",14.74,14.85,14.37,14.51,1394800.0],["2024-10-23",14.5,14.56,14.28,14.41,827300.0],["2024-10-24",14.44,14.62,14.28,14.48,1218300.0],["2024-10-25",14.63,14.92,14.61,14.77,1215100.0],["2024-10-28",14.95,15.245,14.895,15.15,1708600.0],["2024-10-29",15.2,15.375,14.835,14.91,1644300.0],["2024-10-30",15.0,15.5,14.84,15.26,2713100.0],["2024-10-31",18.99,19.9,17.14,17.98,7509000.0],["2024-11-01",17.99,18.06,17.06,17.95,2811900.0],["2024-11-04",18.0,18.99,17.995,18.93,2675200.0],["2024-11-05",18.66,19.51,18.567,19.36,3078900.0],["2024-11-06",19.95,20.06,19.2,19.73,6523100.0],["2024-11-07",19.66,19.95,19.37,19.47,2054100.0],["2024-11-08",19.45,19.695,19.27,19.5,1971500.0],["2024-11-11",19.71,20.09,19.49,19.73,1705500.0],["2024-11-12",19.64,19.96,19.4,19.59,5484800.0],["2024-11-13",19.51,20.8,19.51,20.25,4868400.0],["2024-11-14",20.29,20.29,19.54,19.83,1563700.0],["2024-11-15",19.97,20.01,19.61,19.64,1012300.0],["2024-11-18",19.58,19.91,19.25,19.76,1406600.0],["2024-11-19",19.62,20.08,19.55,19.97,924700.0],["2024-11-20",20.26,20.5,19.99,20.46,1092800.0],["2024-11-21",20.37,21.0,20.23,20.68,2056200.0],["2024-11-22",20.8,21.2,20.75,21.04,1853300.0],["2024-11-25",21.08,21.29,20.39,20.52,2094300.0],["2024-11-26",20.18,20.83,20.05,20.81,1748000.0],["2024-11-27",20.825,20.97,20.39,20.83,982600.0],["2024-11-29",20.72,20.9,20.35,20.56,736000.0],["2024-12-02",20.81,20.81,20.43,20.75,1505300.0],["2024-12-03",20.68,20.85,20.43,20.62,1405200.0],["2024-12-04",20.66,21.14,20.59,20.98,1166700.0],["2024-12-05",20.97,21.25,20.8,20.8,1057500.0],["2024-12-06",21.04,21.135,20.81,21.1,1339100.0],["2024-12-09",21.11,21.25,20.61,21.02,1952000.0],["2024-12-10",21.03,21.07,20.75,20.94,1574600.0],["2024-12-11",21.18,21.92,20.994,21.72,2310000.0],["2024-12-12",21.71,21.88,21.34,21.36,696800.0],["2024-12-13",21.27,21.33,20.6,20.74,1249900.0],["2024-12-16",20.69,21.74,20.6,21.72,1545300.0],["2024-12-17",21.7,21.99,21.51,21.72,1294300.0],["2024-12-18",21.85,22.67,21.28,21.38,2108700.0],["2024-12-19",21.76,21.915,21.17,21.61,1642800.0],["2024-12-20",21.25,22.7,21.21,22.61,3200600.0],["2024-12-23",22.61,22.93,22.31,22.43,1834100.0],["2024-12-24",22.37,22.66,22.09,22.64,364500.0],["2024-12-26",22.54,23.09,22.44,23.07,1060500.0],["2024-12-27",22.94,23.11,22.44,22.8,1177400.0],["2024-12-30",22.62,22.97,22.39,22.7,801900.0],["2024-12-31",22.88,23.06,22.41,22.57,722300.0],["2025-01-02",22.65,22.72,21.745,22.4,1769200.0],["2025-01-03",22.65,23.0,22.555,22.99,1004500.0],["2025-01-06",23.14,23.51,23.045,23.17,1206200.0],["2025-01-07",23.25,23.43,22.82,23.21,1262700.0],["2025-01-08",23.19,23.26,22.974,23.13,1196500.0],["2025-01-10",22.68,22.77,22.2,22.49,997200.0],["2025-01-13",22.25,22.69,22.11,22.58,1431700.0],["2025-01-14",22.66,22.874,22.25,22.4,1082700.0],["2025-01-15",22.59,23.201,22.59,23.0,1845300.0],["2025-01-16",23.0,23.37,22.98,23.12,1551600.0],["2025-01-17",23.34,23.38,22.97,23.26,1326300.0],["2025-01-21",23.53,23.6,22.83,23.14,1981800.0],["2025-01-22",23.65,23.67,22.94,23.12,1203700.0],["2025-01-23",22.82,23.55,22.63,23.55,1389000.0],["2025-01-24",23.52,23.74,23.0,23.02,1473600.0],["2025-01-27",22.87,23.35,22.775,23.16,1418200.0],["2025-01-28",23.15,23.86,22.91,23.5,1677200.0],["2025-01-29",23.5,23.9,23.17,23.79,1521800.0],["2025-01-30",23.9,24.09,23.63,23.73,1763400.0],["2025-01-31",23.94,24.03,23.43,23.5,1310900.0],["2025-02-03",23.26,24.04,23.08,23.84,1989200.0],["2025-02-04",23.91,24.265,23.8,24.21,3225600.0],["2025-02-05",24.35,25.44,24.275,25.41,2629300.0],["2025-02-06",25.55,25.735,25.14,25.52,1189100.0],["2025-02-07",25.58,25.686,25.09,25.4,1287000.0],["2025-02-10",25.55,25.78,25.25,25.7,1088900.0],["2025-02-11",25.56,25.77,25.034,25.22,941400.0],["2025-02-12",24.99,25.22,24.82,25.05,1175600.0],["2025-02-13",25.39,26.31,25.085,26.19,1768500.0],["2025-02-14",26.34,27.235,26.185,27.14,2178000.0],["2025-02-18",27.2,27.32,26.39,26.47,3381000.0],["2025-02-19",26.46,26.75,25.69,25.91,3433400.0],["2025-02-20",26.89,27.27,25.5,25.79,5906700.0],["2025-02-21",25.68,25.705,23.34,23.86,4682200.0],["2025-02-24",23.79,24.79,23.58,24.72,3528900.0],["2025-02-25",24.28,24.53,23.46,24.03,3038000.0],["2025-02-26",24.02,24.48,23.52,23.84,2014700.0],["2025-02-27",23.97,24.07,23.43,23.66,2195800.0],["2025-02-28",23.7,24.137,23.34,24.0,1946500.0],["2025-03-03",23.92,24.33,23.14,23.32,2373700.0],["2025-03-04",23.23,23.23,22.32,23.0,2298600.0],["2025-03-05",23.03,23.05,22.14,22.22,3500300.0],["2025-03-06",21.675,21.95,21.1,21.6,3315700.0],["2025-03-07",21.83,21.83,20.32,21.09,4018300.0],["2025-03-10",20.64,20.93,19.9,20.08,3361500.0],["2025-03-11",19.62,20.735,19.55,20.48,5927600.0],["2025-03-12",20.62,20.75,19.64,19.75,3888800.0],["2025-03-13",19.78,19.95,19.39,19.77,2753900.0],["2025-03-14",19.89,20.33,19.7,19.9,3506700.0],["2025-03-17",19.82,19.89,18.73,19.52,4785700.0],["2025-03-18",19.52,19.8,19.26,19.49,2387500.0],["2025-03-19",19.51,20.295,19.37,20.27,2002200.0],["2025-03-20",19.98,20.69,19.875,20.58,1595700.0],["2025-03-21",20.37,20.54,20.02,20.33,1810000.0],["2025-03-24",20.8,21.05,20.57,20.96,1577900.0],["2025-03-25",21.08,21.16,20.72,21.02,1859000.0],["2025-03-26",21.17,21.425,20.8,21.32,1772100.0],["2025-03-27",21.32,21.57,20.95,21.19,1150400.0],["2025-03-28",21.24,21.355,20.54,20.93,2032500.0],["2025-03-31",20.69,21.11,20.39,20.8,1853600.0],["2025-04-01",20.66,21.09,20.57,20.94,1735900.0],["2025-04-02",20.6,21.56,20.414,21.38,1434000.0],["2025-04-03",20.38,20.67,19.96,20.13,1367600.0],["2025-04-04",19.24,19.54,18.49,18.66,2075500.0],["2025-04-07",18.0,19.64,17.42,18.81,2253100.0],["2025-04-08",19.66,19.79,18.34,18.65,1909800.0],["2025-04-09",18.4,20.48,18.28,20.36,3727100.0],["2025-04-10",19.93,20.155,19.15,20.01,2091300.0],["2025-04-11",19.96,20.48,19.65,20.41,1647500.0],["2025-04-14",20.57,20.8,20.12,20.39,1220500.0],["2025-04-15",20.32,20.47,20.04,20.19,1799800.0],["2025-04-16",20.1,20.1,19.5,19.84,1554500.0],["2025-04-17",19.78,19.98,19.28,19.93,2308300.0],["2025-04-21",19.76,19.9,18.99,19.1,1990800.0],["2025-04-22",19.19,19.41,19.0,19.35,2095800.0],["2025-04-23",19.75,20.11,19.55,19.63,2012600.0],["2025-04-24",19.63,20.05,19.45,19.98,2584800.0],["2025-04-25",19.93,20.14,19.675,20.05,1458100.0],["2025-04-28",20.13,20.27,19.41,20.01,3391500.0],["2025-04-29",20.11,20.535,19.9,20.41,2198400.0],["2025-04-30",20.09,20.29,19.605,20.22,2814400.0],["2025-05-01",20.44,20.44,19.915,20.27,1649700.0],["2025-05-02",20.45,21.0,20.3,20.94,1308900.0],["2025-05-05",20.86,21.11,20.72,20.99,3194700.0],["2025-05-06",20.88,21.435,20.65,21.2,2010200.0],["2025-05-07",21.2,21.39,20.78,21.09,3831500.0],["2025-05-08",23.26,24.56,22.44,24.16,6778200.0],["2025-05-09",23.506,24.628,23.506,23.85,3531700.0],["2025-05-12",24.45,24.69,23.83,24.49,4916500.0],["2025-05-13",24.5,24.705,24.185,24.22,2277300.0],["2025-05-14",22.95,23.41,22.5,23.13,5219200.0],["2025-05-15",23.0,23.32,22.34,22.81,3215000.0],["2025-05-16",22.78,23.14,22.675,22.79,3152800.0],["2025-05-19",22.57,22.81,22.26,22.54,2304500.0],["2025-05-20",22.382,22.9,22.382,22.8,3198700.0],["2025-05-21",22.73,22.88,22.185,22.34,1742200.0],["2025-05-22",22.23,22.725,22.23,22.66,2506600.0],["2025-05-23",22.31,22.58,22.25,22.33,2234500.0],["2025-05-27",22.61,22.79,22.07,22.19,2939600.0],["2025-05-28",22.19,22.262,21.5,21.52,3315200.0],["2025-05-29",21.622,21.64,20.96,21.03,3201900.0],["2025-05-30",21.4,21.43,20.79,21.36,2235000.0],["2025-06-02",20.8,21.58,20.8,21.55,3221700.0],["2025-06-03",21.48,21.53,20.715,20.96,3541800.0],["2025-06-04",20.93,20.95,20.46,20.79,2819800.0],["2025-06-05",20.79,21.04,20.56,20.88,1681900.0],["2025-06-06",21.28,21.58,21.12,21.54,2727500.0],["2025-06-09",21.61,21.61,20.224,20.31,3213300.0],["2025-06-10",20.34,20.449,19.62,19.86,3831700.0],["2025-06-11",19.93,20.145,19.66,20.06,3609900.0],["2025-06-12",19.96,20.09,19.58,19.92,2998700.0],["2025-06-13",19.49,19.7,19.0,19.35,3418700.0],["2025-06-16",19.49,19.575,19.28,19.53,3711900.0],["2025-06-17",20.48,22.07,20.2,20.64,8676000.0],["2025-06-18",20.64,20.965,20.36,20.53,3665900.0],["2025-06-20",20.53,20.69,20.09,20.13,4114700.0],["2025-06-23",20.07,20.22,19.66,19.88,2638300.0],["2025-06-24",20.03,20.63,19.79,20.36,2865500.0],["2025-06-25",20.44,20.453,19.56,19.61,2343800.0],["2025-06-26",19.51,19.57,18.6,18.79,3887000.0],["2025-06-27",18.8,19.005,18.55,18.91,4723500.0],["2025-06-30",19.51,19.541,18.56,18.77,2586500.0],["2025-07-01",18.7,18.82,18.18,18.46,4843100.0],["2025-07-02",18.41,18.485,18.035,18.26,3022700.0],["2025-07-03",18.37,18.83,18.23,18.5,1967100.0],["2025-07-07",18.5,18.79,18.28,18.52,3550100.0],["2025-07-08",18.5,18.69,18.22,18.35,3243000.0],["2025-07-09",18.45,18.615,18.15,18.47,2440100.0],["2025-07-10",18.35,18.52,18.0,18.27,4160900.0],["2025-07-11",18.18,18.19,17.19,17.36,4149200.0],["2025-07-14",17.49,17.72,17.245,17.36,4658500.0],["2025-07-15",17.37,17.67,17.25,17.46,5763800.0],["2025-07-16",17.58,17.75,17.07,17.45,3917400.0],["2025-07-17",17.42,17.65,17.11,17.18,4752400.0],["2025-07-18",17.22,17.29,16.86,17.015,3442000.0],["2025-07-21",17.02,17.415,16.94,17.27,3656700.0],["2025-07-22",17.26,17.41,17.03,17.23,3603400.0],["2025-07-23",17.4,17.415,17.06,17.41,3125400.0],["2025-07-24",17.3,17.445,16.91,17.16,3981200.0],["2025-07-25",17.2,17.27,16.91,16.98,3382300.0],["2025-07-28",17.11,17.375,17.09,17.21,2234400.0],["2025-07-29",17.2,17.401,16.85,16.87,4316800.0],["2025-07-30",16.92,17.065,16.65,16.99,3013900.0],["2025-07-31",16.86,17.15,16.5,16.5,4176100.0],["2025-08-01",16.41,16.48,15.62,15.79,6636300.0],["2025-08-04",15.91,16.33,15.785,16.11,4790400.0],["2025-08-05",16.39,16.635,15.985,16.33,7076400.0],["2025-08-06",16.5,16.895,16.42,16.47,7622200.0],["2025-08-07",19.5,19.83,18.61,18.95,12266100.0],["2025-08-08",18.95,19.755,18.84,19.0,7517400.0],["2025-08-11",18.875,19.395,18.865,19.0,4531000.0],["2025-08-12",19.2,19.545,19.2,19.4,4128800.0],["2025-08-13",19.5,19.98,19.475,19.97,4006500.0],["2025-08-14",19.84,20.15,19.475,19.65,3168700.0],["2025-08-15",19.76,19.915,19.51,19.6,2754200.0],["2025-08-18",19.63,19.91,19.53,19.87,2240100.0],["2025-08-19",19.85,19.85,18.785,18.85,3457600.0],["2025-08-20",18.8,19.065,18.62,18.83,2842700.0],["2025-08-21",18.71,18.95,18.54,18.62,1873200.0],["2025-08-22",18.87,19.175,18.62,19.05,3318800.0],["2025-08-25",19.05,19.08,18.72,18.74,2783400.0],["2025-08-26",18.69,18.82,18.13,18.15,4092600.0],["2025-08-27",18.09,18.505,18.09,18.39,4571700.0],["2025-08-28",18.4,18.65,18.38,18.48,3199300.0],["2025-08-29",18.47,18.54,18.27,18.53,2877900.0],["2025-09-02",18.42,19.17,18.335,18.92,4514700.0],["2025-09-03",18.81,19.46,18.68,19.45,3083800.0],["2025-09-04",19.3,19.72,19.01,19.68,3558900.0],["2025-09-05",19.7,20.03,19.29,19.49,2834100.0],["2025-09-08",19.62,19.945,19.525,19.93,3935200.0],["2025-09-09",20.33,20.995,20.12,20.25,3366600.0],["2025-09-10",20.01,20.115,18.86,18.87,4959800.0],["2025-09-11",18.85,19.12,18.32,18.64,3132300.0],["2025-09-12",18.51,18.625,18.1,18.16,1852600.0],["2025-09-15",17.87,17.91,16.64,16.67,5349700.0],["2025-09-16",16.67,17.39,16.66,17.2,4147800.0],["2025-09-17",17.13,17.51,17.13,17.43,2894200.0],["2025-09-18",17.51,17.58,17.224,17.31,2892600.0],["2025-09-19",17.36,17.4,17.095,17.11,4932700.0],["2025-09-22",17.11,17.25,16.73,17.04,3357900.0],["2025-09-23",17.01,17.05,16.35,16.62,3559800.0],["2025-09-24",16.7,16.965,16.27,16.29,3952700.0],["2025-09-25",16.25,16.47,16.14,16.25,3864800.0],["2025-09-26",16.24,16.43,16.04,16.4,2665500.0],["2025-09-29",16.49,16.742,16.44,16.52,3252100.0],["2025-09-30",16.47,16.55,16.18,16.3,2435600.0],["2025-10-01",16.2,16.37,16.04,16.18,1998000.0],["2025-10-02",16.16,16.32,15.94,16.08,2273500.0],["2025-10-03",16.12,16.27,16.01,16.04,1978600.0],["2025-10-06",16.27,16.27,15.69,15.72,3048800.0],["2025-10-07",15.86,15.99,15.72,15.83,2403800.0],["2025-10-08",15.85,15.955,15.65,15.92,2438500.0],["2025-10-09",15.93,15.93,15.443,15.48,2271600.0],["2025-10-10",15.52,15.66,14.96,14.99,2291000.0],["2025-10-13",15.105,15.15,14.76,14.85,2573000.0],["2025-10-14",14.8,15.32,14.72,15.31,2472300.0],["2025-10-15",15.35,16.13,15.34,15.48,3959800.0],["2025-10-16",15.5,15.59,15.2,15.3,2682300.0],["2025-10-17",15.23,15.61,15.23,15.585,2904400.0],["2025-10-20",15.71,16.189,15.7,16.03,3871300.0],["2025-10-21",16.16,16.555,16.16,16.54,3050300.0],["2025-10-22",16.61,16.76,16.39,16.7,3375900.0],["2025-10-23",16.7,17.065,16.64,16.96,2792400.0],["2025-10-24",17.23,17.5,17.15,17.2,2888400.0],["2025-10-27",17.36,17.55,16.91,16.95,3488100.0],["2025-10-28",16.95,17.04,16.57,16.64,3082900.0],["2025-10-29",16.47,16.55,16.18,16.28,2906300.0],["2025-10-30",16.28,16.41,15.75,15.77,2171600.0],["2025-10-31",15.77,16.11,15.77,16.04,3079300.0],["2025-11-03",16.1,16.595,16.04,16.46,3654500.0],["2025-11-04",16.44,16.52,16.12,16.18,4369800.0],["2025-11-05",16.47,16.75,16.13,16.44,5688000.0],["2025-11-06",13.34,13.46,12.205,12.31,23385800.0],["2025-11-07",12.35,12.92,12.165,12.71,10414200.0],["2025-11-10",12.87,13.13,12.505,12.66,6397700.0],["2025-11-11",12.64,12.77,12.125,12.49,5589700.0],["2025-11-12",12.47,12.67,12.18,12.2,4771300.0],["2025-11-13",12.23,12.575,12.13,12.49,5568200.0],["2025-11-14",12.315,12.655,12.08,12.41,4228700.0],["2025-11-17",12.52,12.82,12.46,12.6,4518000.0],["2025-11-18",12.52,12.99,12.52,12.8,5187000.0],["2025-11-19",12.78,12.88,12.5,12.61,3329600.0],["2025-11-20",12.775,12.84,12.35,12.4,4390300.0],["2025-11-21",12.42,12.665,12.31,12.49,3532500.0],["2025-11-24",12.47,12.615,12.33,12.49,2813600.0],["2025-11-25",12.5,12.985,12.45,12.95,4033100.0],["2025-11-26",12.95,13.395,12.92,13.35,2350300.0],["2025-11-28",13.35,13.585,13.35,13.545,1244300.0],["2025-12-01",13.35,13.51,13.162,13.23,2682500.0],["2025-12-02",13.23,13.35,12.88,12.93,2536200.0],["2025-12-03",13.0,13.455,12.99,13.31,3174000.0],["2025-12-04",13.39,13.465,13.18,13.45,1947700.0],["2025-12-05",13.38,13.79,13.37,13.43,2831700.0],["2025-12-08",13.51,13.615,13.32,13.51,3817600.0],["2025-12-09",13.65,14.25,13.605,14.15,6824400.0],["2025-12-10",14.19,15.39,14.19,15.23,7044000.0],["2025-12-11",15.2,15.77,14.835,14.94,5178600.0],["2025-12-12",14.99,15.081,14.65,14.65,2884900.0],["2025-12-15",14.65,14.7,14.385,14.5,2547200.0],["2025-12-16",14.51,14.64,13.95,14.09,2470800.0],["2025-12-17",14.1,14.575,14.05,14.46,2648400.0],["2025-12-18",14.52,14.78,14.5,14.52,1809800.0],["2025-12-19",14.61,14.715,14.43,14.62,3321200.0],["2025-12-22",14.57,14.86,14.54,14.62,1851000.0],["2025-12-23",14.61,14.69,14.285,14.43,2366600.0],["2025-12-24",14.5,14.5,14.26,14.3,1102500.0],["2025-12-26",14.28,14.39,14.075,14.23,1909000.0],["2025-12-29",14.23,14.39,13.96,14.05,2343100.0],["2025-12-30",14.05,14.05,13.765,13.86,2234600.0],["2025-12-31",13.86,13.925,13.725,13.8,2045200.0],["2026-01-02",13.85,13.88,13.11,13.22,3759700.0],["2026-01-05",13.23,13.455,13.1,13.11,3906800.0],["2026-01-06",13.11,13.51,13.01,13.48,3150000.0],["2026-01-07",13.5,13.725,13.42,13.62,2193600.0],["2026-01-08",13.6,13.81,13.39,13.63,2042700.0],["2026-01-09",13.66,13.88,13.58,13.74,2840600.0],["2026-01-12",13.686,13.72,13.25,13.27,3241800.0],["2026-01-13",13.29,13.48,13.06,13.29,3054900.0],["2026-01-14",13.31,13.545,13.21,13.52,2441100.0],["2026-01-15",13.47,13.9,13.26,13.79,2416500.0],["2026-01-16",13.86,14.005,13.65,13.75,2417800.0],["2026-01-20",13.65,13.79,13.47,13.66,3684500.0],["2026-01-21",13.72,14.19,13.7,14.15,2723600.0],["2026-01-22",14.2,14.48,14.2,14.28,2845600.0],["2026-01-23",14.3,14.32,13.98,14.17,2257600.0],["2026-01-26",14.15,14.456,14.02,14.39,3454800.0],["2026-01-27",14.41,14.45,13.725,13.84,3181300.0],["2026-01-28",13.95,13.97,13.61,13.61,3008800.0],["2026-01-29",13.6,13.68,13.31,13.41,3254200.0],["2026-01-30",13.36,13.565,13.2,13.22,2769300.0],["2026-02-02",13.21,13.645,13.0,13.33,3222000.0],["2026-02-03",13.248,13.248,12.1,12.37,5088400.0],["2026-02-04",12.35,12.97,12.21,12.87,3453700.0],["2026-02-05",12.85,13.07,12.592,12.8,4077000.0],["2026-02-06",12.85,13.04,12.71,13.01,3209600.0],["2026-02-09",12.98,13.74,12.92,13.45,2785700.0],["2026-02-10",13.6,13.94,13.51,13.63,2576700.0],["2026-02-11",13.7,13.75,13.115,13.25,3302900.0],["2026-02-12",13.28,13.37,12.745,12.79,2112800.0],["2026-02-13",12.79,12.95,12.535,12.76,2260000.0],["2026-02-17",12.83,13.1,12.6,13.08,4200200.0],["2026-02-18",13.16,13.7,13.0,13.61,9409300.0],["2026-02-19",16.35,17.879,16.03,17.14,22866100.0],["2026-02-20",17.04,17.185,16.285,17.15,9092700.0],["2026-02-23",17.03,17.4,16.0,16.3,5641800.0],["2026-02-24",16.29,17.02,15.9,16.19,3682500.0],["2026-02-25",16.38,16.47,16.0,16.25,3685900.0],["2026-02-26",16.3,17.128,16.27,16.84,4153700.0],["2026-02-27",16.57,16.88,16.15,16.7,4060700.0],["2026-03-02",16.4,17.08,16.37,16.93,3429900.0],["2026-03-03",16.4,17.832,16.34,17.58,4718700.0],["2026-03-04",17.57,18.015,17.32,17.37,3677600.0],["2026-03-05",17.34,17.77,17.12,17.32,2475000.0],["2026-03-06",17.18,17.4,16.65,17.04,2750100.0],["2026-03-09",16.605,16.93,16.19,16.92,2734700.0],["2026-03-10",16.79,17.139,16.39,17.08,3121600.0],["2026-03-11",17.05,17.26,16.765,16.98,2900000.0],["2026-03-12",16.25,16.28,15.325,15.53,7037100.0],["2026-03-13",15.44,15.7,15.04,15.25,3692500.0],["2026-03-16",15.19,15.4,15.11,15.255,2466400.0],["2026-03-17",15.29,15.815,15.29,15.67,3357900.0],["2026-03-18",15.43,15.825,15.36,15.53,2670300.0],["2026-03-19",15.48,15.705,15.26,15.69,2984500.0],["2026-03-20",15.76,15.83,15.195,15.35,3370700.0],["2026-03-23",15.52,16.29,15.395,16.22,3109400.0],["2026-03-24",16.07,16.23,15.78,16.16,3164000.0],["2026-03-25",16.44,16.55,15.76,16.11,2520200.0],["2026-03-26",16.11,16.325,15.86,15.99,2890400.0],["2026-03-27",15.77,15.77,14.99,15.01,3172900.0],["2026-03-30",15.05,15.52,15.0,15.32,2057900.0],["2026-03-31",15.49,15.925,15.22,15.67,3471600.0],["2026-04-01",15.54,15.96,15.12,15.75,3097700.0],["2026-04-02",15.74,16.07,15.46,16.02,2001400.0],["2026-04-06",16.075,16.445,15.99,16.21,1626500.0],["2026-04-07",16.24,16.65,15.94,16.02,1851900.0],["2026-04-08",16.56,16.8,16.385,16.67,3803700.0],["2026-04-09",16.66,17.11,16.38,17.1,3023500.0],["2026-04-10",16.98,17.015,16.56,16.86,1980700.0],["2026-04-13",16.8,17.365,16.8,17.31,2010600.0],["2026-04-14",17.31,18.0,17.305,17.92,4530400.0],["2026-04-15",18.02,19.145,17.985,18.86,4709200.0],["2026-04-16",19.0,19.725,18.83,19.63,4892300.0],["2026-04-17",19.98,20.2,19.77,20.01,8463600.0],["2026-04-20",19.85,20.705,19.84,20.64,3352900.0],["2026-04-21",20.57,21.11,20.45,20.8,2975400.0],["2026-04-22",20.98,21.18,20.745,20.94,3370200.0],["2026-04-23",20.98,20.98,20.085,20.46,2348600.0],["2026-04-24",20.41,21.135,20.25,21.08,2278700.0],["2026-04-27",21.1,21.395,20.81,21.26,3315600.0],["2026-04-28",21.33,21.69,21.22,21.61,3426100.0],["2026-04-29",21.55,21.96,21.42,21.89,2831800.0],["2026-04-30",21.635,22.005,21.5,21.89,2365500.0],["2026-05-01",22.0,22.8,21.97,22.79,2912300.0],["2026-05-04",22.78,24.0,22.735,23.78,4104500.0],["2026-05-05",23.84,24.17,23.645,23.74,3846100.0],["2026-05-06",23.83,24.06,23.155,23.73,6788800.0],["2026-05-07",24.46,24.46,21.59,22.79,8384900.0],["2026-05-08",23.31,24.27,23.005,24.03,12433800.0],["2026-05-11",24.03,24.92,24.02,24.28,6227600.0],["2026-05-12",24.33,24.73,23.77,23.86,7180700.0],["2026-05-13",23.795,24.16,23.23,23.75,31142800.0],["2026-05-14",23.77,23.88,23.11,23.31,5597200.0],["2026-05-15",23.165,23.22,22.38,22.59,4883500.0],["2026-05-18",22.332,22.8,21.39,21.44,4987900.0],["2026-05-19",21.44,21.62,20.815,20.87,3881700.0],["2026-05-20",20.99,21.615,20.69,21.58,3229300.0],["2026-05-21",21.36,21.755,21.165,21.57,2880900.0],["2026-05-22",21.71,21.76,21.48,21.58,2151000.0],["2026-05-26",21.61,21.74,20.265,20.39,4992100.0],["2026-05-27",20.26,20.435,19.98,20.12,2808900.0],["2026-05-28",20.02,20.33,19.86,20.0,3031500.0],["2026-05-29",20.0,20.4,19.91,20.02,3792700.0],["2026-06-01",20.24,21.51,19.87,21.03,4389200.0],["2026-06-02",20.6,20.8,19.84,20.07,4242900.0],["2026-06-03",19.9,20.15,19.36,19.73,4056300.0],["2026-06-04",19.8,19.95,19.48,19.81,3938700.0],["2026-06-05",19.71,19.83,18.59,18.77,3973700.0],["2026-06-08",19.01,19.125,18.435,18.45,4789700.0],["2026-06-09",18.26,18.76,18.17,18.36,5834300.0],["2026-06-10",18.32,18.53,17.9,18.04,3784200.0],["2026-06-11",18.04,18.8,17.7,18.79,4637800.0],["2026-06-12",19.07,19.34,18.895,19.08,3994700.0],["2026-06-15",19.34,19.92,19.15,19.63,5095900.0],["2026-06-16",19.73,20.53,19.53,20.36,8558200.0],["2026-06-17",20.36,21.23,20.3,20.43,6932500.0],["2026-06-18",20.73,21.175,20.46,21.1,7112000.0],["2026-06-22",21.12,21.66,20.6,20.66,3853000.0],["2026-06-23",20.57,21.0,20.265,20.4,2636900.0],["2026-06-24",20.48,21.81,20.3,21.45,4786500.0],["2026-06-25",21.43,22.125,21.28,21.74,2885100.0],["2026-06-26",21.69,22.784,21.69,22.37,8593900.0],["2026-06-29",22.51,23.29,22.5,22.79,4017800.0],["2026-06-30",22.84,22.971,22.355,22.41,3327300.0],["2026-07-01",22.61,24.02,22.54,22.95,4701800.0],["2026-07-02",22.93,23.76,22.73,23.75,2989400.0],["2026-07-06",23.75,24.57,23.58,24.23,2373275.293789],["2026-07-07",24.26,24.81,24.08,24.13,2417456.183726],["2026-07-08",23.83,23.9,23.02,23.1,2372362.650273],["2026-07-09",23.38,23.595,22.97,23.56,1951515.9875],["2026-07-10",24.01,24.1,23.31,23.77,1819390.183373],["2026-07-13",23.75,24.19,23.62,23.68,2295757.653076],["2026-07-14",23.72,23.96,23.2,23.52,2125642.866234],["2026-07-15",23.81,24.995,23.5,24.96,4164442.09825],["2026-07-16",25.095,25.75,24.88,25.23,5092535.60511],["2026-07-17",24.802,24.908,23.74,24.13,3547376.937349],["2026-07-20",24.13,24.42,23.82,23.86,2609170.574174],["2026-07-21",23.9,24.005,23.565,23.83,2239079.803128],["2026-07-22",23.69,23.77,22.95,23.11,2132927.133288],["2026-07-23",22.742,22.97,22.38,22.87,2361123.533782],["2026-07-24",22.93,23.12,22.47,22.53,1606660.098185],["2026-07-27",22.57,23.12,22.435,22.66,1962052.395184],["2026-07-28",22.66,23.36,22.32,23.33,2854086.9471],["2026-07-29",23.265,23.94,23.03,23.29,2481472.31347],["2026-07-30",23.16,23.51,22.8614,23.45,1836973.681194],["2026-07-31",23.22,23.57,22.34,22.77,3108708.949038],["2026-08-03",22.86,24.19,22.86,23.98,3109978.527155],["2026-08-04",24.11,25.0099,23.96,24.63,2412673.746859],["2026-08-05",24.77,25.09,24.01,24.07,2787411.481535],["2026-08-06",25.98,27.15,24.11,25.93,8330638.814235],["2026-08-07",25.88,26.28,24.24,24.42,4558616.013229],["2026-08-10",24.64,24.75,23.88,23.96,930723.819801],["2026-08-11",23.29,24.1978,23.26,23.61,3014164.90996],["2026-08-12",23.48,24.32,23.3,24.23,3678416.153113],["2026-08-13",24.38,25.74,24.305,25.62,3242066.634856],["2026-08-14",25.78,26.74,25.78,26.3,3747578.361788]]}