{"t":"RLAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-16",34.845,36.14,33.23,35.05,7091900.0],["2020-07-17",33.96,44.08,33.33,43.98,961900.0],["2020-07-20",42.1,49.89,41.0,42.87,1186800.0],["2020-07-21",42.0,46.8,41.25,41.28,752400.0],["2020-07-22",40.33,40.92,36.61,40.04,2000300.0],["2020-07-23",39.11,39.77,34.04,36.2,679300.0],["2020-07-24",36.2,36.41,33.19,33.2,372800.0],["2020-07-27",33.58,35.3,33.58,34.55,237000.0],["2020-07-28",34.02,34.7,33.51,33.88,327000.0],["2020-07-29",33.77,34.949,33.77,34.4,233100.0],["2020-07-30",33.95,36.47,33.325,35.0,203200.0],["2020-07-31",34.36,36.595,34.36,35.46,383700.0],["2020-08-03",34.86,39.6,34.75,36.65,410500.0],["2020-08-04",36.05,37.79,35.0,36.59,221300.0],["2020-08-05",36.25,39.73,35.7,37.84,258500.0],["2020-08-06",37.48,41.73,36.66,41.02,300900.0],["2020-08-07",40.54,43.44,40.02,40.69,181600.0],["2020-08-10",40.45,42.6,39.24,41.1,129300.0],["2020-08-11",41.5,42.5,39.85,41.2,182500.0],["2020-08-12",40.18,41.8,38.08,38.88,209800.0],["2020-08-13",38.52,38.83,35.56,36.4,256200.0],["2020-08-14",35.7,36.7,32.56,32.81,402400.0],["2020-08-17",34.51,35.25,33.45,33.74,351500.0],["2020-08-18",33.9,36.0,33.9,34.49,272400.0],["2020-08-19",34.57,39.97,34.5,36.53,334200.0],["2020-08-20",36.46,39.22,36.114,36.93,190800.0],["2020-08-21",36.52,38.41,35.0,37.37,183100.0],["2020-08-24",37.73,41.46,36.35,38.92,325200.0],["2020-08-25",39.35,39.69,36.78,37.85,147100.0],["2020-08-26",37.93,39.62,36.11,36.31,238100.0],["2020-08-27",36.02,37.72,34.9,36.33,204700.0],["2020-08-28",36.55,39.865,35.016,39.21,138500.0],["2020-08-31",39.36,42.82,38.79,40.19,321200.0],["2020-09-01",37.14,40.86,36.864,38.23,253600.0],["2020-09-02",38.22,38.57,35.9,36.98,250000.0],["2020-09-03",36.49,38.58,35.87,36.93,222600.0],["2020-09-04",37.33,38.09,35.32,35.33,187900.0],["2020-09-08",35.02,36.0,34.2,35.17,223600.0],["2020-09-09",35.62,37.97,35.62,36.79,217600.0],["2020-09-10",36.09,38.61,35.91,37.3,402900.0],["2020-09-11",37.32,37.95,34.68,35.15,356300.0],["2020-09-14",35.4,39.23,35.4,36.93,638400.0],["2020-09-15",37.02,39.91,37.02,37.85,459000.0],["2020-09-16",37.86,40.32,37.07,38.92,419200.0],["2020-09-17",38.07,40.81,37.9,40.18,381400.0],["2020-09-18",40.25,48.44,40.25,44.2,5172400.0],["2020-09-21",42.8,48.8,42.52,45.1,653100.0],["2020-09-22",45.5,45.5,42.391,44.68,307700.0],["2020-09-23",44.38,49.89,42.01,42.16,560900.0],["2020-09-24",41.99,43.45,39.14,40.19,375100.0],["2020-09-25",40.0,42.72,38.19,39.4,439400.0],["2020-09-28",40.08,40.47,36.59,38.01,290300.0],["2020-09-29",37.81,41.34,36.57,39.98,378900.0],["2020-09-30",39.83,43.78,38.66,42.59,332000.0],["2020-10-01",42.91,43.315,40.12,42.6,282400.0],["2020-10-02",43.84,43.84,39.93,41.07,205800.0],["2020-10-05",41.32,45.47,41.32,45.15,115300.0],["2020-10-06",45.27,45.38,42.52,43.08,167000.0],["2020-10-07",43.46,44.58,42.82,43.68,155100.0],["2020-10-08",43.92,44.66,41.75,42.98,197300.0],["2020-10-09",42.98,43.06,41.38,42.15,204500.0],["2020-10-12",42.36,42.85,41.538,42.39,126200.0],["2020-10-13",42.25,42.87,40.67,41.36,130500.0],["2020-10-14",41.17,41.96,37.585,37.74,266000.0],["2020-10-15",37.43,38.93,35.5,37.52,161800.0],["2020-10-16",37.41,40.813,37.16,40.57,273700.0],["2020-10-19",40.84,42.54,39.99,40.72,258600.0],["2020-10-20",41.09,41.51,38.5,38.99,205100.0],["2020-10-21",39.14,40.015,37.76,38.28,233500.0],["2020-10-22",38.35,40.79,38.35,40.27,131300.0],["2020-10-23",40.44,41.4,38.895,39.88,123200.0],["2020-10-26",39.41,39.71,37.215,37.56,251700.0],["2020-10-27",37.65,39.49,36.06,38.92,132500.0],["2020-10-28",38.11,38.53,37.07,37.9,105600.0],["2020-10-29",37.62,38.545,36.45,36.96,282800.0],["2020-10-30",37.09,37.914,36.01,36.94,280700.0],["2020-11-02",37.5,38.75,33.319,35.71,411400.0],["2020-11-03",36.44,37.32,33.5,35.51,311500.0],["2020-11-04",35.8,39.06,35.8,38.54,173200.0],["2020-11-05",39.01,42.826,38.18,41.12,241600.0],["2020-11-06",41.45,44.305,39.88,43.67,244700.0],["2020-11-09",44.69,46.25,41.2,41.9,270600.0],["2020-11-10",42.66,43.915,41.71,43.75,142700.0],["2020-11-11",44.28,47.74,44.07,47.35,236200.0],["2020-11-12",47.37,48.0,46.53,47.69,205500.0],["2020-11-13",47.97,49.9,43.817,47.61,292800.0],["2020-11-16",47.69,49.885,47.69,49.62,218100.0],["2020-11-17",49.37,56.245,48.58,53.74,409000.0],["2020-11-18",54.0,54.0,50.25,50.25,264600.0],["2020-11-19",50.12,55.73,50.12,52.5,279800.0],["2020-11-20",51.56,55.1,51.2,52.97,207600.0],["2020-11-23",53.32,54.5,52.37,53.73,204500.0],["2020-11-24",54.03,57.59,53.06,54.0,265400.0],["2020-11-25",53.77,55.905,53.77,54.03,174300.0],["2020-11-27",54.12,54.935,51.505,52.18,115100.0],["2020-11-30",52.29,53.71,51.436,53.31,736500.0],["2020-12-01",53.93,56.025,52.1,52.5,260600.0],["2020-12-02",52.15,53.04,51.29,51.45,251400.0],["2020-12-03",51.61,55.7,51.61,52.59,246200.0],["2020-12-04",52.99,55.32,51.22,52.0,291500.0],["2020-12-07",52.12,54.22,47.76,49.4,386700.0],["2020-12-08",51.43,53.98,49.06,52.0,227800.0],["2020-12-09",52.68,53.91,49.6,50.92,238300.0],["2020-12-10",50.63,52.252,50.03,50.93,209000.0],["2020-12-11",50.43,51.37,49.065,50.06,130900.0],["2020-12-14",50.0,50.05,42.42,43.82,1154300.0],["2020-12-15",45.03,47.39,43.52,45.72,368400.0],["2020-12-16",46.1,47.12,44.62,45.09,271000.0],["2020-12-17",45.25,49.35,45.25,48.34,366600.0],["2020-12-18",48.73,50.8,47.28,47.65,2661800.0],["2020-12-21",46.03,48.53,46.0,48.24,374900.0],["2020-12-22",48.01,48.87,46.05,47.29,315700.0],["2020-12-23",47.11,49.61,46.67,49.4,342400.0],["2020-12-24",49.43,49.43,46.75,46.87,84800.0],["2020-12-28",47.41,47.99,44.87,45.09,206700.0],["2020-12-29",45.39,46.08,42.1,42.41,264300.0],["2020-12-30",42.69,44.22,42.33,43.95,252400.0],["2020-12-31",44.07,44.11,41.2,41.56,349700.0],["2021-01-04",42.05,43.24,39.1,40.44,457300.0],["2021-01-05",40.49,40.49,36.34,37.96,582700.0],["2021-01-06",38.1,40.42,37.698,39.57,373400.0],["2021-01-07",39.93,42.42,39.0,41.06,219100.0],["2021-01-08",41.81,42.72,39.37,40.67,320500.0],["2021-01-11",39.7,41.118,36.55,37.29,759900.0],["2021-01-12",38.06,41.45,37.9,40.0,2540400.0],["2021-01-13",40.19,46.3,39.094,42.0,2852000.0],["2021-01-14",41.24,43.91,40.2,43.77,2601000.0],["2021-01-15",43.87,45.92,42.25,44.85,531700.0],["2021-01-19",44.71,54.93,44.71,53.95,1058000.0],["2021-01-20",53.67,64.37,52.56,56.28,1417400.0],["2021-01-21",56.2,58.96,52.03,56.69,347200.0],["2021-01-22",56.55,61.72,55.7,61.53,516200.0],["2021-01-25",62.0,62.95,55.12,57.49,395400.0],["2021-01-26",57.41,59.09,55.64,56.29,451500.0],["2021-01-27",55.42,58.78,53.93,55.49,360900.0],["2021-01-28",55.54,56.03,52.57,53.2,479200.0],["2021-01-29",51.6,54.055,47.8,49.58,587000.0],["2021-02-01",50.0,50.72,47.02,50.55,489400.0],["2021-02-02",51.03,51.47,48.34,50.96,395500.0],["2021-02-03",50.96,51.135,48.66,50.21,355800.0],["2021-02-04",50.89,51.98,48.26,49.97,358600.0],["2021-02-05",50.0,50.74,48.5,49.39,684500.0],["2021-02-08",49.93,50.89,47.64,50.0,815600.0],["2021-02-09",49.92,51.0,48.46,49.32,469800.0],["2021-02-10",50.75,50.75,47.1,47.53,679000.0],["2021-02-11",46.11,47.48,44.37,46.23,657700.0],["2021-02-12",45.95,49.456,44.69,45.92,522000.0],["2021-02-16",46.48,46.55,43.8,44.25,422900.0],["2021-02-17",44.36,46.7,43.78,44.22,529000.0],["2021-02-18",44.0,45.95,42.97,43.16,438100.0],["2021-02-19",43.64,46.4,42.71,43.61,554600.0],["2021-02-22",43.47,45.4,43.295,44.02,961600.0],["2021-02-23",43.26,44.23,40.2,40.46,1175200.0],["2021-02-24",40.62,45.335,40.53,43.29,579200.0],["2021-02-25",43.06,45.86,40.7,42.32,537800.0],["2021-02-26",42.61,43.58,39.88,41.27,490800.0],["2021-03-01",42.98,42.98,39.63,40.19,526900.0],["2021-03-02",40.2,41.3,39.23,39.67,449200.0],["2021-03-03",39.47,39.91,37.808,38.59,541200.0],["2021-03-04",38.57,41.715,37.77,39.99,1123900.0],["2021-03-05",39.2,39.2,33.56,37.39,1200000.0],["2021-03-08",37.76,38.94,34.8,35.01,798600.0],["2021-03-09",35.78,37.84,35.78,36.27,639800.0],["2021-03-10",36.89,39.25,36.53,38.51,811300.0],["2021-03-11",40.0,40.14,38.25,39.66,573800.0],["2021-03-12",39.19,39.5,37.825,39.29,575700.0],["2021-03-15",39.18,40.78,37.63,39.52,810200.0],["2021-03-16",39.35,40.705,38.76,40.27,725500.0],["2021-03-17",40.19,40.63,38.91,40.26,983400.0],["2021-03-18",39.98,40.41,36.87,37.52,1150800.0],["2021-03-19",38.8,39.87,37.04,37.3,3261300.0],["2021-03-22",36.86,39.7,36.765,39.26,1052900.0],["2021-03-23",38.87,39.375,35.75,36.45,1087400.0],["2021-03-24",36.86,37.0,34.695,35.05,572100.0],["2021-03-25",34.9,36.05,33.79,35.57,624200.0],["2021-03-26",34.68,35.51,33.01,34.25,715100.0],["2021-03-29",33.91,33.91,32.465,32.52,745000.0],["2021-03-30",32.35,36.31,31.31,35.58,1091300.0],["2021-03-31",35.53,35.97,33.745,34.57,745800.0],["2021-04-01",35.01,36.48,34.75,36.2,638000.0],["2021-04-05",36.26,38.36,36.26,38.19,737400.0],["2021-04-06",38.0,38.8,35.965,36.26,376900.0],["2021-04-07",36.42,36.61,35.34,35.68,597300.0],["2021-04-08",35.93,36.91,34.71,35.35,382300.0],["2021-04-09",35.31,36.12,33.33,33.63,844000.0],["2021-04-12",33.63,34.36,32.34,32.77,1133300.0],["2021-04-13",32.71,33.24,30.715,31.97,1132200.0],["2021-04-14",32.28,35.57,32.015,34.05,426200.0],["2021-04-15",34.25,35.03,33.125,33.73,298600.0],["2021-04-16",33.97,34.525,31.51,32.6,620900.0],["2021-04-19",32.77,33.1,30.995,32.63,391900.0],["2021-04-20",32.29,32.985,31.5,32.26,214600.0],["2021-04-21",31.98,34.49,31.98,34.41,385600.0],["2021-04-22",33.99,34.76,32.235,33.97,352600.0],["2021-04-23",33.83,34.52,32.69,33.34,346400.0],["2021-04-26",33.89,35.43,33.4,34.91,490900.0],["2021-04-27",35.0,35.01,32.73,33.48,464600.0],["2021-04-28",33.33,33.77,32.45,33.6,479000.0],["2021-04-29",33.41,33.61,32.135,33.3,310700.0],["2021-04-30",32.25,32.25,30.48,31.71,973500.0],["2021-05-03",32.17,32.22,30.71,31.72,600200.0],["2021-05-04",31.4,31.4,29.82,30.75,930000.0],["2021-05-05",30.9,31.51,29.86,30.4,458700.0],["2021-05-06",30.37,30.53,27.7,29.18,1763300.0],["2021-05-07",29.39,30.24,29.12,29.5,777400.0],["2021-05-10",29.3,29.48,27.369,27.71,868300.0],["2021-05-11",27.02,29.47,26.84,28.4,483300.0],["2021-05-12",27.93,29.2,27.56,27.61,328000.0],["2021-05-13",27.72,28.35,26.44,27.5,373300.0],["2021-05-14",27.74,29.21,26.96,29.19,607500.0],["2021-05-17",29.18,30.44,28.24,30.35,251200.0],["2021-05-18",28.84,30.657,28.84,29.95,613200.0],["2021-05-19",29.47,30.576,29.36,30.09,369400.0],["2021-05-20",30.08,31.37,29.94,30.82,400800.0],["2021-05-21",31.28,31.28,30.09,30.09,286000.0],["2021-05-24",30.25,31.41,29.96,31.25,533600.0],["2021-05-25",31.25,32.4,30.46,30.65,439000.0],["2021-05-26",30.8,32.22,30.73,32.08,317100.0],["2021-05-27",32.36,32.66,31.11,32.52,590900.0],["2021-05-28",32.59,33.16,31.89,32.12,252500.0],["2021-06-01",32.39,33.06,31.561,32.66,500400.0],["2021-06-02",32.84,33.38,32.445,32.99,479500.0],["2021-06-03",32.8,33.46,31.99,32.06,604100.0],["2021-06-04",31.82,33.14,31.71,32.15,305000.0],["2021-06-07",32.3,35.29,32.187,34.97,1227700.0],["2021-06-08",35.1,35.195,33.79,34.87,434100.0],["2021-06-09",34.93,35.231,34.19,34.7,446400.0],["2021-06-10",34.67,35.2,34.05,34.25,292600.0],["2021-06-11",34.27,34.27,33.17,34.22,399400.0],["2021-06-14",34.5,35.0,33.9,34.18,303700.0],["2021-06-15",34.36,34.6,33.778,34.26,594100.0],["2021-06-16",34.3,34.49,32.85,33.84,363500.0],["2021-06-17",33.71,35.34,33.42,35.0,312200.0],["2021-06-18",34.0,35.61,33.711,35.34,1671100.0],["2021-06-21",35.0,35.52,34.57,35.33,623300.0],["2021-06-22",35.11,35.28,33.95,34.56,417000.0],["2021-06-23",34.61,35.0,33.2,34.14,515700.0],["2021-06-24",34.15,35.19,34.0,35.0,487900.0],["2021-06-25",35.26,36.35,34.9,35.91,2418200.0],["2021-06-28",35.81,36.27,35.41,35.95,436300.0],["2021-06-29",36.55,37.49,35.87,37.3,427700.0],["2021-06-30",37.18,37.62,36.25,36.59,303700.0],["2021-07-01",36.8,38.01,36.64,37.99,366700.0],["2021-07-02",38.16,38.605,36.73,37.67,367400.0],["2021-07-06",37.43,37.9,36.7,36.75,236500.0],["2021-07-07",36.09,36.65,32.75,34.8,806200.0],["2021-07-08",34.02,35.21,33.955,34.59,304200.0],["2021-07-09",34.89,35.155,34.1,34.98,207800.0],["2021-07-12",34.98,35.39,34.12,34.52,293700.0],["2021-07-13",34.45,34.56,33.38,33.79,307300.0],["2021-07-14",34.06,34.21,33.03,33.36,483100.0],["2021-07-15",33.13,33.765,31.24,31.86,530600.0],["2021-07-16",32.44,34.84,32.44,33.33,415700.0],["2021-07-19",32.32,33.55,31.687,33.0,478100.0],["2021-07-20",33.35,34.67,32.89,34.31,548200.0],["2021-07-21",35.54,35.54,33.82,34.51,279600.0],["2021-07-22",34.57,35.105,33.695,34.25,326400.0],["2021-07-23",34.27,34.79,33.4,34.24,187200.0],["2021-07-26",34.17,34.21,32.82,32.91,245100.0],["2021-07-27",32.78,32.82,31.28,32.06,312600.0],["2021-07-28",32.73,33.24,31.536,33.08,244200.0],["2021-07-29",33.31,34.17,32.55,32.66,333900.0],["2021-07-30",32.68,33.175,31.93,32.44,159000.0],["2021-08-02",32.73,33.3,32.714,33.02,285000.0],["2021-08-03",33.0,33.21,31.5,32.06,686300.0],["2021-08-04",32.0,33.16,32.0,32.59,302200.0],["2021-08-05",32.57,33.12,32.4,32.94,340200.0],["2021-08-06",33.0,33.19,32.41,32.9,386000.0],["2021-08-09",32.9,33.72,32.275,33.5,386800.0],["2021-08-10",33.79,34.27,32.56,33.03,408300.0],["2021-08-11",33.19,33.4,31.57,32.71,306500.0],["2021-08-12",32.88,34.04,32.42,33.52,655700.0],["2021-08-13",32.1,33.29,31.095,33.03,1822500.0],["2021-08-16",33.095,33.095,31.155,31.57,428000.0],["2021-08-17",31.02,33.0,30.1,32.79,638900.0],["2021-08-18",32.94,34.36,32.12,32.89,461500.0],["2021-08-19",32.87,32.87,30.36,30.55,630600.0],["2021-08-20",30.29,31.69,30.25,31.53,339100.0],["2021-08-23",31.8,32.65,30.88,32.2,384500.0],["2021-08-24",32.03,32.03,30.73,31.06,662400.0],["2021-08-25",31.0,31.0,29.51,30.0,675700.0],["2021-08-26",29.76,30.9,29.67,29.75,306700.0],["2021-08-27",29.87,30.75,29.86,29.94,630100.0],["2021-08-30",30.23,31.47,29.88,30.0,564900.0],["2021-08-31",30.16,32.07,30.16,32.03,660900.0],["2021-09-01",32.36,33.28,31.92,32.0,625700.0],["2021-09-02",32.26,33.5,31.6,33.48,659800.0],["2021-09-03",33.42,33.66,31.15,31.5,553700.0],["2021-09-07",31.72,34.13,31.72,33.83,1098200.0],["2021-09-08",33.82,34.005,32.44,32.54,360900.0],["2021-09-09",32.27,34.1,32.27,32.81,591200.0],["2021-09-10",32.92,33.49,32.1,32.15,772500.0],["2021-09-13",32.19,36.06,31.84,35.7,1515400.0],["2021-09-14",35.7,37.4,34.76,35.41,623500.0],["2021-09-15",35.75,37.52,34.96,36.93,471800.0],["2021-09-16",36.98,37.15,36.17,37.0,309800.0],["2021-09-17",36.85,37.55,36.004,37.09,3340700.0],["2021-09-20",36.15,37.16,35.71,36.22,492000.0],["2021-09-21",36.27,37.36,35.72,36.93,373600.0],["2021-09-22",37.22,37.46,36.21,37.16,275900.0],["2021-09-23",37.11,37.43,36.66,36.88,493000.0],["2021-09-24",36.41,37.11,36.18,36.74,452800.0],["2021-09-27",36.87,38.15,36.4,37.41,478800.0],["2021-09-28",37.19,37.525,36.72,36.95,378000.0],["2021-09-29",36.87,36.87,33.2,33.39,515600.0],["2021-09-30",33.37,33.62,31.52,31.53,712500.0],["2021-10-01",31.45,31.45,28.49,29.76,1051200.0],["2021-10-04",29.45,30.225,28.8,29.94,604500.0],["2021-10-05",29.91,30.39,27.92,29.29,541300.0],["2021-10-06",29.0,29.95,28.985,29.5,340200.0],["2021-10-07",29.68,30.5,25.77,26.0,1399800.0],["2021-10-08",26.5,34.0,25.72,28.16,3715300.0],["2021-10-11",27.93,29.43,27.24,29.3,1061200.0],["2021-10-12",26.0,28.31,25.91,27.77,2192600.0],["2021-10-13",28.6,33.24,28.0,32.76,6774400.0],["2021-10-14",32.8,37.67,32.48,36.62,3666900.0],["2021-10-15",36.73,36.8,33.25,34.11,1203600.0],["2021-10-18",34.28,34.28,31.56,32.02,1061300.0],["2021-10-19",32.21,33.41,31.67,32.61,398300.0],["2021-10-20",32.56,33.2,30.73,31.22,592200.0],["2021-10-21",31.33,32.1,31.12,31.25,407600.0],["2021-10-22",31.2,32.18,30.5,32.05,335600.0],["2021-10-25",32.2,32.47,30.86,30.94,360200.0],["2021-10-26",31.09,32.0,30.61,31.14,323400.0],["2021-10-27",31.58,31.58,28.88,30.25,564900.0],["2021-10-28",30.56,33.19,30.02,32.99,592300.0],["2021-10-29",32.88,33.87,32.16,33.25,444400.0],["2021-11-01",32.98,34.85,32.78,34.78,518200.0],["2021-11-02",34.81,35.29,33.53,34.97,524700.0],["2021-11-03",34.55,37.34,34.55,37.03,794800.0],["2021-11-04",37.1,37.52,35.9,36.38,714500.0],["2021-11-05",36.39,36.88,35.37,35.52,929200.0],["2021-11-08",35.55,35.96,34.545,35.53,515800.0],["2021-11-09",35.66,36.2,34.925,35.1,355000.0],["2021-11-10",35.09,35.65,33.41,33.74,413400.0],["2021-11-11",34.36,36.63,33.39,35.7,778100.0],["2021-11-12",35.74,35.89,34.88,35.21,269300.0],["2021-11-15",35.03,35.9,34.05,35.32,263100.0],["2021-11-16",35.65,35.98,34.97,35.39,436400.0],["2021-11-17",35.08,36.22,34.68,35.94,417000.0],["2021-11-18",36.0,36.59,34.8,35.04,490700.0],["2021-11-19",35.06,35.47,34.23,34.49,368600.0],["2021-11-22",34.36,35.76,34.18,34.28,477500.0],["2021-11-23",34.3,34.46,28.6,31.61,930000.0],["2021-11-24",31.26,32.19,30.59,31.4,454300.0],["2021-11-26",30.9,31.37,28.53,29.81,527200.0],["2021-11-29",30.44,31.89,28.58,28.94,730900.0],["2021-11-30",29.26,29.83,27.78,29.42,619900.0],["2021-12-01",29.75,30.69,28.66,28.66,647200.0],["2021-12-02",28.41,29.95,27.96,29.44,421900.0],["2021-12-03",29.63,29.63,27.735,28.18,666400.0],["2021-12-06",28.12,28.79,27.13,27.96,497900.0],["2021-12-07",29.43,30.475,28.63,29.5,485500.0],["2021-12-08",29.45,30.98,29.04,30.85,329700.0],["2021-12-09",30.96,30.96,29.05,29.08,352100.0],["2021-12-10",29.39,29.53,28.02,28.22,309600.0],["2021-12-13",28.11,28.735,27.58,27.93,513700.0],["2021-12-14",27.42,28.76,27.26,27.91,452800.0],["2021-12-15",27.94,29.06,27.5,29.06,822800.0],["2021-12-16",29.31,29.97,28.02,28.14,506900.0],["2021-12-17",27.9,29.92,27.45,29.21,2048000.0],["2021-12-20",28.78,30.39,28.36,30.14,585600.0],["2021-12-21",30.15,31.1,29.69,31.07,485700.0],["2021-12-22",31.05,31.59,29.97,31.56,494400.0],["2021-12-23",31.71,33.56,31.39,33.4,425800.0],["2021-12-27",33.1,33.575,31.67,32.15,580100.0],["2021-12-28",31.82,32.67,30.877,31.16,335700.0],["2021-12-29",31.11,31.11,29.76,30.19,216500.0],["2021-12-30",30.18,32.12,29.71,31.47,288100.0],["2021-12-31",31.58,31.95,30.63,30.71,201200.0],["2022-01-03",30.48,32.39,29.82,32.36,320600.0],["2022-01-04",32.02,33.04,29.62,31.54,910200.0],["2022-01-05",30.97,31.67,28.32,28.39,456200.0],["2022-01-06",28.48,28.98,27.385,27.84,487200.0],["2022-01-07",27.66,28.29,26.755,26.8,767300.0],["2022-01-10",26.6,27.48,26.025,26.95,611500.0],["2022-01-11",26.9,28.23,26.32,27.75,339600.0],["2022-01-12",27.78,27.97,26.08,26.15,365600.0],["2022-01-13",26.25,26.92,25.56,25.76,508300.0],["2022-01-14",25.5,26.75,25.25,26.29,599900.0],["2022-01-18",25.9,25.96,23.655,23.76,965900.0],["2022-01-19",23.87,24.99,23.4,23.64,474300.0],["2022-01-20",23.98,25.16,23.44,23.53,403800.0],["2022-01-21",23.18,24.21,22.025,22.15,841900.0],["2022-01-24",21.52,23.09,21.0,22.91,889100.0],["2022-01-25",22.42,22.88,21.41,22.26,497100.0],["2022-01-26",23.27,24.19,21.26,21.35,868900.0],["2022-01-27",21.96,21.96,20.16,20.38,665300.0],["2022-01-28",20.31,20.71,19.05,20.26,1031300.0],["2022-01-31",20.56,22.26,20.27,22.13,832600.0],["2022-02-01",23.49,23.49,21.49,23.09,534000.0],["2022-02-02",22.92,23.17,21.82,21.92,729000.0],["2022-02-03",21.15,21.79,20.48,20.88,504700.0],["2022-02-04",20.88,21.4,20.65,20.82,908600.0],["2022-02-07",21.09,22.08,20.84,21.69,611400.0],["2022-02-08",21.8,21.935,20.33,20.89,512300.0],["2022-02-09",21.55,22.265,21.0,22.18,484300.0],["2022-02-10",21.63,22.53,20.52,20.87,645700.0],["2022-02-11",21.07,21.97,20.247,20.6,391700.0],["2022-02-14",20.56,21.03,20.12,20.28,386700.0],["2022-02-15",20.68,21.65,20.67,21.45,511500.0],["2022-02-16",21.36,21.4,20.42,20.94,452800.0],["2022-02-17",20.95,21.38,20.57,21.01,684500.0],["2022-02-18",21.03,21.47,20.61,21.08,460800.0],["2022-02-22",20.84,21.705,20.26,21.12,955700.0],["2022-02-23",21.4,21.69,20.15,20.49,659300.0],["2022-02-24",19.99,21.72,19.605,21.7,968000.0],["2022-02-25",20.88,22.94,20.71,22.85,835300.0],["2022-02-28",22.62,24.31,22.37,24.11,767400.0],["2022-03-01",23.81,24.64,22.23,24.06,492500.0],["2022-03-02",24.32,24.42,23.26,23.74,337900.0],["2022-03-03",24.12,24.12,21.77,22.07,350600.0],["2022-03-04",21.77,22.49,20.0,20.38,587700.0],["2022-03-07",20.54,22.26,20.395,21.24,551500.0],["2022-03-08",21.25,23.37,20.415,22.5,589300.0],["2022-03-09",22.61,24.63,22.22,24.51,678000.0],["2022-03-10",23.83,25.79,23.35,25.36,908400.0],["2022-03-11",25.52,25.765,23.66,23.7,519700.0],["2022-03-14",23.54,24.02,22.34,22.71,773700.0],["2022-03-15",22.93,23.49,22.32,22.92,659700.0],["2022-03-16",23.91,24.8,22.64,24.7,715300.0],["2022-03-17",24.58,25.57,24.0,25.52,550600.0],["2022-03-18",25.11,27.2,25.11,26.93,1907100.0],["2022-03-21",26.66,26.92,25.03,25.91,490600.0],["2022-03-22",26.06,28.11,25.73,28.05,536200.0],["2022-03-23",27.52,28.74,27.09,28.37,408200.0],["2022-03-24",28.57,30.1,28.09,30.03,444200.0],["2022-03-25",30.05,30.09,28.49,28.71,384500.0],["2022-03-28",28.7,29.87,28.4,29.84,279500.0],["2022-03-29",29.87,32.51,29.54,32.31,1039800.0],["2022-03-30",31.96,32.5,30.45,30.66,748300.0],["2022-03-31",30.96,32.48,29.71,29.93,783900.0],["2022-04-01",29.93,31.75,29.79,31.63,660800.0],["2022-04-04",31.98,35.36,31.38,34.88,774100.0],["2022-04-05",34.64,35.05,31.81,31.84,512800.0],["2022-04-06",31.45,32.03,30.15,31.64,504200.0],["2022-04-07",31.52,32.32,30.26,30.66,593800.0],["2022-04-08",30.66,32.95,30.35,32.65,753000.0],["2022-04-11",31.95,33.31,29.57,31.5,761900.0],["2022-04-12",31.97,32.74,30.9,31.24,455500.0],["2022-04-13",31.43,32.99,31.41,32.28,431700.0],["2022-04-14",32.08,32.29,29.84,30.74,496800.0],["2022-04-18",30.74,30.74,28.26,28.55,569300.0],["2022-04-19",28.47,30.145,28.405,29.25,409900.0],["2022-04-20",29.56,30.17,28.8,29.96,324200.0],["2022-04-21",30.31,30.79,27.73,27.92,565000.0],["2022-04-22",27.47,28.945,27.38,27.9,602600.0],["2022-04-25",27.64,29.59,27.64,29.53,339100.0],["2022-04-26",29.13,29.79,27.28,27.31,744100.0],["2022-04-27",27.37,27.9,25.19,25.5,602100.0],["2022-04-28",25.57,25.775,22.7,25.33,788500.0],["2022-04-29",25.36,26.09,23.65,23.83,681300.0],["2022-05-02",23.73,25.56,23.09,24.74,682800.0],["2022-05-03",24.59,25.45,23.7,24.79,631600.0],["2022-05-04",24.96,26.04,23.0,25.62,432700.0],["2022-05-05",25.18,25.32,22.54,23.3,601000.0],["2022-05-06",24.52,25.18,19.92,20.63,2212600.0],["2022-05-09",20.04,20.5,16.87,17.48,1683900.0],["2022-05-10",18.76,19.49,16.425,17.03,1082400.0],["2022-05-11",16.84,16.9,14.37,15.27,2166200.0],["2022-05-12",14.9,16.96,14.9,15.72,2298900.0],["2022-05-13",16.17,18.18,16.17,17.58,1208000.0],["2022-05-16",17.35,18.99,17.023,17.61,834500.0],["2022-05-17",18.14,18.56,17.78,18.25,786300.0],["2022-05-18",17.48,18.61,17.2,17.58,625400.0],["2022-05-19",17.27,17.98,16.84,17.25,670700.0],["2022-05-20",18.015,18.17,16.24,17.34,709800.0],["2022-05-23",17.52,18.11,17.22,17.62,938000.0],["2022-05-24",17.39,17.85,16.42,16.65,548700.0],["2022-05-25",16.58,16.97,15.97,16.47,424300.0],["2022-05-26",16.51,17.15,16.22,16.75,534400.0],["2022-05-27",16.78,17.44,15.96,17.33,623300.0],["2022-05-31",17.3,17.73,15.975,16.28,1162900.0],["2022-06-01",16.51,17.13,15.56,16.14,681000.0],["2022-06-02",16.11,16.85,15.78,16.78,685700.0],["2022-06-03",16.77,18.015,16.73,17.53,779400.0],["2022-06-06",17.0,17.71,14.7,15.2,1368000.0],["2022-06-07",14.87,16.24,14.87,16.22,781500.0],["2022-06-08",16.03,16.74,15.76,16.01,673400.0],["2022-06-09",15.85,15.98,15.23,15.6,659400.0],["2022-06-10",15.09,15.435,13.72,14.0,1312400.0],["2022-06-13",13.6,13.64,12.715,13.31,1331300.0],["2022-06-14",13.16,13.93,12.65,13.87,642000.0],["2022-06-15",14.0,14.93,13.86,14.33,1060100.0],["2022-06-16",13.72,14.9,13.57,14.71,1334400.0],["2022-06-17",14.99,16.79,14.99,16.12,3426200.0],["2022-06-21",15.87,17.867,15.87,17.28,1461900.0],["2022-06-22",16.82,18.31,16.82,17.78,1262700.0],["2022-06-23",17.83,19.04,17.1,19.0,1502300.0],["2022-06-24",18.79,21.45,18.52,20.87,4391900.0],["2022-06-27",20.32,20.38,17.735,18.67,2639300.0],["2022-06-28",18.71,18.76,16.22,16.37,1490800.0],["2022-06-29",16.105,16.98,15.72,16.79,741700.0],["2022-06-30",16.4,17.17,16.215,16.75,710100.0],["2022-07-01",16.73,18.16,16.6,18.09,676300.0],["2022-07-05",17.67,19.86,17.37,19.78,1186100.0],["2022-07-06",19.8,21.58,19.39,20.38,828400.0],["2022-07-07",20.12,22.49,20.12,22.13,1526500.0],["2022-07-08",21.45,22.82,21.32,22.31,725400.0],["2022-07-11",22.41,22.41,19.31,19.38,672200.0],["2022-07-12",19.48,19.75,18.17,19.32,961000.0],["2022-07-13",18.7,20.06,18.69,19.37,674100.0],["2022-07-14",19.16,19.76,18.51,19.28,939500.0],["2022-07-15",19.79,19.8,18.68,19.4,580300.0],["2022-07-18",20.01,20.235,18.03,18.23,855800.0],["2022-07-19",18.63,20.8,18.28,20.56,936600.0],["2022-07-20",20.52,23.28,20.46,23.14,1028700.0],["2022-07-21",22.96,23.49,22.6,23.34,691900.0],["2022-07-22",23.23,23.81,21.05,21.15,1298800.0],["2022-07-25",21.1,21.1,19.87,20.46,736500.0],["2022-07-26",20.38,21.86,19.97,20.68,852600.0],["2022-07-27",20.46,22.0,20.46,21.64,583500.0],["2022-07-28",21.26,22.23,19.83,20.4,466300.0],["2022-07-29",20.35,20.35,18.95,19.02,536800.0],["2022-08-01",18.67,19.02,17.92,18.07,606300.0],["2022-08-02",17.92,19.17,17.555,18.95,462000.0],["2022-08-03",19.15,19.85,18.6,19.0,667700.0],["2022-08-04",19.28,19.49,18.71,19.16,960200.0],["2022-08-05",18.85,20.335,18.03,19.73,1588800.0],["2022-08-08",19.67,20.59,19.28,19.87,1104700.0],["2022-08-09",19.5,19.73,18.03,18.7,822500.0],["2022-08-10",19.32,20.53,19.205,20.1,931100.0],["2022-08-11",20.43,21.25,19.26,19.67,1168700.0],["2022-08-12",19.89,20.81,19.865,20.7,1008500.0],["2022-08-15",20.29,21.4,19.63,20.97,679900.0],["2022-08-16",20.99,20.99,19.96,20.21,593400.0],["2022-08-17",19.68,20.21,19.15,19.34,753100.0],["2022-08-18",19.19,19.86,18.48,19.64,647400.0],["2022-08-19",19.05,19.855,18.53,19.43,690200.0],["2022-08-22",19.18,21.2,19.18,21.0,899200.0],["2022-08-23",21.05,23.66,20.96,23.01,975000.0],["2022-08-24",22.97,26.12,22.67,26.1,1873700.0],["2022-08-25",26.54,26.94,23.14,26.49,2540200.0],["2022-08-26",26.42,26.94,24.36,24.57,1187600.0],["2022-08-29",23.94,25.01,23.15,23.2,657700.0],["2022-08-30",23.19,23.63,20.97,21.94,748800.0],["2022-08-31",22.41,23.39,22.1,22.97,556500.0],["2022-09-01",22.63,25.0,22.455,24.9,1077700.0],["2022-09-02",25.46,26.72,24.49,25.03,1313900.0],["2022-09-06",24.48,25.02,22.34,23.17,1049800.0],["2022-09-07",22.69,25.44,22.69,25.35,1044800.0],["2022-09-08",28.63,33.06,28.26,31.37,5902400.0],["2022-09-09",31.03,31.64,28.87,29.01,1174400.0],["2022-09-12",29.0,29.193,27.6,28.8,1570300.0],["2022-09-13",25.82,26.0,23.58,24.03,7544200.0],["2022-09-14",24.29,24.67,22.83,23.97,1883200.0],["2022-09-15",23.6,25.89,23.29,25.08,2002600.0],["2022-09-16",24.93,24.93,22.895,23.42,3156200.0],["2022-09-19",23.08,24.289,22.77,23.84,963500.0],["2022-09-20",23.76,24.36,23.21,23.69,1083800.0],["2022-09-21",23.96,23.96,22.26,22.27,669200.0],["2022-09-22",21.97,22.6,21.72,22.13,717300.0],["2022-09-23",21.58,22.74,21.375,22.45,1674900.0],["2022-09-26",22.33,23.46,21.9,22.01,776100.0],["2022-09-27",22.73,23.72,22.65,23.29,1049900.0],["2022-09-28",23.79,24.4,23.225,24.12,897300.0],["2022-09-29",23.69,24.04,22.57,23.14,1324400.0],["2022-09-30",22.5,23.69,22.31,22.37,847200.0],["2022-10-03",22.64,23.15,21.84,22.32,797600.0],["2022-10-04",22.86,24.09,22.43,24.02,1511000.0],["2022-10-05",23.5,24.17,23.19,23.74,800400.0],["2022-10-06",23.72,24.095,22.77,23.0,997900.0],["2022-10-07",22.95,23.05,22.19,22.24,822200.0],["2022-10-10",22.11,22.41,21.515,21.94,712200.0],["2022-10-11",21.91,22.66,20.68,21.93,1285000.0],["2022-10-12",21.97,21.97,20.761,21.46,1116500.0],["2022-10-13",20.44,21.15,20.0,20.48,1043400.0],["2022-10-14",20.49,21.0,19.5,19.51,1626500.0],["2022-10-17",19.89,20.605,19.26,20.47,2083700.0],["2022-10-18",20.66,21.62,20.59,20.92,1753100.0],["2022-10-19",20.59,20.72,19.27,19.66,2123700.0],["2022-10-20",19.33,20.79,19.33,19.82,817800.0],["2022-10-21",19.81,20.65,19.47,20.63,531800.0],["2022-10-24",20.64,20.64,19.84,20.2,456200.0],["2022-10-25",20.28,21.44,20.28,21.12,762900.0],["2022-10-26",21.13,22.85,21.08,22.0,610800.0],["2022-10-27",22.36,22.9,21.52,21.71,613400.0],["2022-10-28",21.54,22.67,21.54,22.5,797800.0],["2022-10-31",22.34,22.59,21.9,22.22,867500.0],["2022-11-01",22.89,23.04,22.32,22.46,562400.0],["2022-11-02",22.22,22.61,21.41,21.42,531500.0],["2022-11-03",21.02,21.63,20.71,20.94,654200.0],["2022-11-04",21.86,21.86,20.12,20.49,834100.0],["2022-11-07",20.71,21.39,20.19,20.36,576200.0],["2022-11-08",20.28,20.46,19.44,19.97,718000.0],["2022-11-09",19.82,19.875,18.9,19.02,754500.0],["2022-11-10",20.0,20.63,19.715,20.0,1259300.0],["2022-11-11",19.84,21.04,19.53,20.49,1411700.0],["2022-11-14",20.34,21.09,19.69,19.77,1156000.0],["2022-11-15",20.55,20.55,19.74,19.8,1630500.0],["2022-11-16",19.84,19.84,18.08,18.2,984700.0],["2022-11-17",17.81,18.375,17.62,17.94,751200.0],["2022-11-18",18.37,19.64,17.865,18.91,960200.0],["2022-11-21",18.71,18.875,18.43,18.64,648900.0],["2022-11-22",18.59,18.87,18.11,18.71,693400.0],["2022-11-23",18.68,19.2,18.3,18.71,506300.0],["2022-11-25",18.58,19.03,18.4,18.62,220500.0],["2022-11-28",18.6,19.19,18.23,18.41,452500.0],["2022-11-29",18.46,18.51,18.0,18.27,654800.0],["2022-11-30",18.44,19.09,17.76,18.58,1473600.0],["2022-12-01",18.55,18.89,17.69,17.78,862100.0],["2022-12-02",17.49,18.86,17.205,18.77,993300.0],["2022-12-05",18.75,18.95,17.98,18.36,846200.0],["2022-12-06",18.23,18.46,17.605,18.07,720500.0],["2022-12-07",17.99,18.349,17.32,17.44,700100.0],["2022-12-08",17.67,18.12,16.79,17.35,1392600.0],["2022-12-09",17.29,17.41,16.23,16.3,934600.0],["2022-12-12",16.41,16.93,16.147,16.8,1413400.0],["2022-12-13",17.31,17.98,16.81,17.28,1274300.0],["2022-12-14",17.15,17.95,17.03,17.5,1554000.0],["2022-12-15",17.2,17.6,16.975,17.17,1680800.0],["2022-12-16",17.03,17.48,16.04,17.05,5652100.0],["2022-12-19",16.98,17.04,15.34,15.79,1827900.0],["2022-12-20",15.6,16.15,15.6,15.72,1732500.0],["2022-12-21",15.68,15.7,14.55,14.82,2360100.0],["2022-12-22",14.6,15.34,14.425,15.16,1183900.0],["2022-12-23",15.11,15.3,14.41,14.6,903800.0],["2022-12-27",14.49,14.69,14.07,14.41,1014600.0],["2022-12-28",14.48,14.875,14.01,14.16,1095900.0],["2022-12-29",14.18,14.99,14.0,14.8,1551300.0],["2022-12-30",14.69,14.95,14.32,14.94,955000.0],["2023-01-03",15.14,15.41,14.93,15.04,1790400.0],["2023-01-04",15.24,16.19,15.1,15.98,1864500.0],["2023-01-05",15.71,15.96,15.39,15.51,1952800.0],["2023-01-06",15.6,15.803,14.8,15.74,1680700.0],["2023-01-09",15.77,16.23,15.08,15.59,3323500.0],["2023-01-10",15.65,16.27,15.485,16.03,1460700.0],["2023-01-11",15.99,16.805,15.66,16.65,1900200.0],["2023-01-12",16.7,20.25,16.345,20.1,2793700.0],["2023-01-13",19.9,21.89,19.52,20.77,3573700.0],["2023-01-17",20.23,21.16,20.17,20.45,1451900.0],["2023-01-18",20.69,21.21,20.35,20.68,1171600.0],["2023-01-19",20.41,20.41,19.49,20.2,2060600.0],["2023-01-20",20.5,20.8,19.97,20.58,1091300.0],["2023-01-23",20.65,21.045,20.379,20.78,1400800.0],["2023-01-24",20.57,21.79,20.41,20.55,1639200.0],["2023-01-25",20.31,20.5,19.77,20.42,721200.0],["2023-01-26",20.71,21.07,19.69,20.19,1088400.0],["2023-01-27",20.07,22.03,20.07,21.88,1437800.0],["2023-01-30",21.56,21.92,20.88,20.95,1344400.0],["2023-01-31",20.91,21.86,20.91,21.46,844800.0],["2023-02-01",21.39,22.02,21.01,21.68,816400.0],["2023-02-02",22.24,23.18,21.94,22.76,1729600.0],["2023-02-03",22.61,22.95,22.0,22.07,721500.0],["2023-02-06",21.8,23.02,21.25,21.56,843800.0],["2023-02-07",21.6,21.68,21.1,21.32,792400.0],["2023-02-08",21.16,21.3,20.34,20.37,1286200.0],["2023-02-09",20.39,20.771,19.84,20.07,723700.0],["2023-02-10",19.95,20.13,19.43,19.56,975100.0],["2023-02-13",19.42,19.56,18.27,18.5,865900.0],["2023-02-14",18.38,19.07,18.215,18.78,1091700.0],["2023-02-15",18.5,18.8,18.025,18.37,1543100.0],["2023-02-16",17.97,18.22,17.25,17.45,1072500.0],["2023-02-17",17.46,18.545,17.14,18.45,840300.0],["2023-02-21",18.07,18.29,17.18,17.48,1368900.0],["2023-02-22",17.59,18.18,17.45,17.7,698800.0],["2023-02-23",17.78,17.82,16.96,17.43,614800.0],["2023-02-24",19.54,19.54,16.94,17.06,1011900.0],["2023-02-27",17.26,17.42,16.41,16.56,1109500.0],["2023-02-28",16.69,16.9,16.11,16.15,1172100.0],["2023-03-01",16.2,16.39,15.95,16.14,820100.0],["2023-03-02",15.95,16.4,15.81,16.38,692300.0],["2023-03-03",16.44,17.28,16.14,17.13,978100.0],["2023-03-06",17.07,17.07,16.42,16.96,753500.0],["2023-03-07",17.32,18.77,17.14,17.59,1478300.0],["2023-03-08",17.6,17.6,16.77,16.91,890500.0],["2023-03-09",16.84,17.14,15.4,15.57,1619100.0],["2023-03-10",15.6,15.645,14.49,15.33,1666100.0],["2023-03-13",15.1,16.23,15.1,16.01,1179100.0],["2023-03-14",16.52,16.62,15.86,16.22,691600.0],["2023-03-15",15.96,17.0,15.86,16.5,1046700.0],["2023-03-16",16.36,16.57,15.94,16.28,1366400.0],["2023-03-17",16.13,16.445,15.62,15.77,1184900.0],["2023-03-20",15.63,15.96,15.28,15.63,891600.0],["2023-03-21",15.73,16.4,15.38,15.58,696100.0],["2023-03-22",15.47,16.28,15.105,15.21,1233300.0],["2023-03-23",15.49,15.76,15.09,15.48,950400.0],["2023-03-24",15.37,15.48,14.82,15.31,1384700.0],["2023-03-27",15.36,15.95,15.17,15.48,715900.0],["2023-03-28",15.34,15.505,14.765,15.0,602500.0],["2023-03-29",15.2,16.05,15.0,16.01,1301200.0],["2023-03-30",16.06,16.41,15.765,15.91,1330100.0],["2023-03-31",16.02,16.66,15.93,16.47,902000.0],["2023-04-03",16.47,17.08,16.45,16.9,1470900.0],["2023-04-04",16.94,17.21,16.26,16.89,903600.0],["2023-04-05",16.69,17.99,16.69,17.23,1288100.0],["2023-04-06",17.44,18.23,17.335,17.97,1129600.0],["2023-04-10",17.91,18.37,17.21,18.27,1365900.0],["2023-04-11",18.24,19.23,17.78,18.02,1190500.0],["2023-04-12",18.36,18.38,15.85,16.01,1845200.0],["2023-04-13",16.07,18.48,16.07,18.22,3372600.0],["2023-04-14",18.31,18.67,17.08,17.44,1388200.0],["2023-04-17",17.56,18.32,17.07,18.22,1867400.0],["2023-04-18",17.98,18.0,10.85,11.62,13936800.0],["2023-04-19",12.23,13.055,11.8,12.35,5973200.0],["2023-04-20",12.115,12.96,12.07,12.47,2740700.0],["2023-04-21",12.55,12.82,12.06,12.74,1637900.0],["2023-04-24",12.82,12.82,12.01,12.05,1649300.0],["2023-04-25",11.9,12.28,11.68,11.78,1338500.0],["2023-04-26",11.73,11.92,10.97,11.39,1736100.0],["2023-04-27",11.43,11.67,11.07,11.3,1358100.0],["2023-04-28",11.16,11.645,10.935,11.37,1019200.0],["2023-05-01",11.48,11.665,11.14,11.44,1383800.0],["2023-05-02",11.15,11.29,10.4,10.44,1583700.0],["2023-05-03",10.43,11.34,10.43,11.21,1757100.0],["2023-05-04",11.1,11.35,10.57,11.22,2149200.0],["2023-05-05",10.54,11.67,10.54,11.27,1703500.0],["2023-05-08",11.24,11.42,10.74,10.82,1509900.0],["2023-05-09",10.67,10.905,10.55,10.62,1421000.0],["2023-05-10",10.84,10.96,10.24,10.71,1126900.0],["2023-05-11",10.66,10.82,10.23,10.36,1027400.0],["2023-05-12",10.39,10.53,10.18,10.25,1531600.0],["2023-05-15",10.3,10.795,10.22,10.29,1297800.0],["2023-05-16",10.02,10.11,9.67,9.99,988800.0],["2023-05-17",10.01,10.4,9.73,10.36,1463600.0],["2023-05-18",10.3,10.31,9.93,10.18,951400.0],["2023-05-19",10.34,10.62,10.22,10.49,1005100.0],["2023-05-22",10.49,11.19,10.31,11.1,1651300.0],["2023-05-23",11.15,12.13,11.15,11.7,2741700.0],["2023-05-24",11.57,11.71,11.13,11.57,1291300.0],["2023-05-25",11.57,11.59,11.16,11.22,1503900.0],["2023-05-26",11.12,11.34,10.79,11.0,1150500.0],["2023-05-30",11.09,11.225,10.52,10.94,1152500.0],["2023-05-31",10.98,11.5,10.75,11.14,1237200.0],["2023-06-01",10.98,11.26,10.63,11.06,893500.0],["2023-06-02",11.23,11.57,11.07,11.47,1075700.0],["2023-06-05",11.47,12.0,11.14,11.46,1093000.0],["2023-06-06",11.46,11.86,11.35,11.76,1094400.0],["2023-06-07",11.8,11.975,11.51,11.64,1233700.0],["2023-06-08",11.6,11.65,10.89,11.16,1317600.0],["2023-06-09",11.16,11.16,10.63,10.75,860900.0],["2023-06-12",10.85,11.55,10.75,11.35,1282500.0],["2023-06-13",11.36,11.9,11.2,11.78,871500.0],["2023-06-14",11.78,12.22,11.64,11.96,1932000.0],["2023-06-15",11.79,12.96,11.7,12.79,1376300.0],["2023-06-16",13.0,13.0,12.21,12.31,5899400.0],["2023-06-20",12.24,12.45,11.75,12.12,1796600.0],["2023-06-21",12.03,12.235,11.52,12.07,884500.0],["2023-06-22",11.99,12.12,11.66,11.9,916400.0],["2023-06-23",11.77,11.99,11.55,11.87,1816700.0],["2023-06-26",11.98,12.27,11.76,12.1,1012200.0],["2023-06-27",12.12,12.69,11.92,12.57,794100.0],["2023-06-28",12.6,13.21,12.3,13.14,1219700.0],["2023-06-29",13.06,13.14,12.69,12.8,1167800.0],["2023-06-30",12.99,12.99,12.44,12.56,919400.0],["2023-07-03",12.59,12.89,12.53,12.66,449200.0],["2023-07-05",12.67,12.75,12.22,12.41,771200.0],["2023-07-06",12.19,12.19,11.2,11.26,925500.0],["2023-07-07",11.29,11.72,11.29,11.61,973200.0],["2023-07-10",11.6,12.3,11.6,12.29,1433400.0],["2023-07-11",12.25,12.35,11.955,12.11,770600.0],["2023-07-12",12.66,13.32,12.65,12.97,1723200.0],["2023-07-13",13.0,13.03,12.65,12.68,950700.0],["2023-07-14",12.9,12.9,12.08,12.23,573900.0],["2023-07-17",12.3,13.3,12.235,12.9,869900.0],["2023-07-18",12.86,13.24,11.97,12.11,2605800.0],["2023-07-19",12.27,12.71,12.215,12.32,907300.0],["2023-07-20",12.32,12.59,12.07,12.13,739600.0],["2023-07-21",12.25,12.45,11.98,12.39,672900.0],["2023-07-24",12.39,12.45,11.83,12.14,862900.0],["2023-07-25",12.13,12.21,11.95,11.97,447300.0],["2023-07-26",11.94,12.11,11.76,12.08,731200.0],["2023-07-27",12.25,12.25,11.67,11.7,607600.0],["2023-07-28",11.8,12.37,11.6,12.225,662400.0],["2023-07-31",12.22,12.63,12.17,12.6,522500.0],["2023-08-01",12.46,12.46,11.76,11.91,516700.0],["2023-08-02",11.64,11.67,11.18,11.44,725700.0],["2023-08-03",11.35,11.655,11.02,11.05,670900.0],["2023-08-04",11.1,11.31,11.01,11.25,748600.0],["2023-08-07",11.26,11.26,10.21,10.37,1504400.0],["2023-08-08",10.53,11.3,10.46,11.17,1859300.0],["2023-08-09",11.72,12.195,10.96,11.18,1148000.0],["2023-08-10",11.04,11.4,10.63,10.92,630400.0],["2023-08-11",10.88,11.07,10.47,10.73,592000.0],["2023-08-14",10.77,11.23,10.34,11.15,892700.0],["2023-08-15",10.88,11.11,10.5,10.62,733400.0],["2023-08-16",10.59,10.79,10.4,10.44,897500.0],["2023-08-17",10.41,10.48,10.25,10.35,638200.0],["2023-08-18",10.23,10.73,10.195,10.59,539700.0],["2023-08-21",10.55,10.86,10.41,10.67,538000.0],["2023-08-22",10.74,11.015,10.45,10.57,1570900.0],["2023-08-23",10.62,11.02,10.62,10.68,549900.0],["2023-08-24",10.82,10.82,9.86,9.91,762500.0],["2023-08-25",9.92,10.4,9.83,10.27,733300.0],["2023-08-28",10.33,10.54,10.28,10.39,456200.0],["2023-08-29",10.4,10.75,10.3,10.67,430600.0],["2023-08-30",10.64,10.775,10.5,10.64,614600.0],["2023-08-31",10.63,10.79,10.21,10.22,714700.0],["2023-09-01",10.33,11.06,10.33,11.03,1524500.0],["2023-09-05",10.92,11.18,10.4,10.6,1122100.0],["2023-09-06",10.68,10.76,10.03,10.14,1139800.0],["2023-09-07",9.93,10.175,9.28,10.04,1398500.0],["2023-09-08",10.06,10.06,9.635,9.73,640500.0],["2023-09-11",9.74,9.94,9.55,9.8,787400.0],["2023-09-12",9.74,10.33,9.67,9.86,759800.0],["2023-09-13",9.9,9.99,9.45,9.49,754200.0],["2023-09-14",9.71,9.71,9.38,9.61,704200.0],["2023-09-15",9.59,9.69,9.18,9.37,4693500.0],["2023-09-18",9.43,9.63,8.87,9.0,1280700.0],["2023-09-19",9.04,9.29,8.82,9.19,817400.0],["2023-09-20",9.21,9.37,8.79,8.81,600000.0],["2023-09-21",8.63,8.705,8.36,8.59,1053900.0],["2023-09-22",8.67,8.89,8.43,8.62,1200600.0],["2023-09-25",8.52,8.8,8.4,8.41,739000.0],["2023-09-26",8.4,8.8,8.28,8.32,1076800.0],["2023-09-27",8.38,8.495,8.12,8.26,866500.0],["2023-09-28",8.23,8.35,7.82,8.24,1228600.0],["2023-09-29",8.37,8.55,8.155,8.41,882600.0],["2023-10-02",8.37,8.37,7.79,8.14,1312600.0],["2023-10-03",8.1,8.96,7.99,8.74,1799900.0],["2023-10-04",8.73,8.86,8.295,8.59,972000.0],["2023-10-05",8.51,9.09,8.39,8.93,1238000.0],["2023-10-06",8.76,8.775,8.23,8.29,706800.0],["2023-10-09",8.05,8.55,8.025,8.54,759800.0],["2023-10-10",8.56,9.36,8.56,8.96,1183100.0],["2023-10-11",8.97,9.11,8.66,8.89,993600.0],["2023-10-12",8.85,8.92,7.8,7.91,1591200.0],["2023-10-13",7.87,8.155,7.26,7.74,2955900.0],["2023-10-16",7.75,7.755,6.81,6.935,2066300.0],["2023-10-17",6.93,7.72,6.93,7.47,1398800.0],["2023-10-18",7.27,7.34,7.025,7.08,854300.0],["2023-10-19",7.1,7.11,6.77,6.79,714900.0],["2023-10-20",6.79,6.94,6.66,6.77,693600.0],["2023-10-23",6.73,6.835,6.39,6.42,1072600.0],["2023-10-24",6.48,6.74,6.245,6.3,1499000.0],["2023-10-25",6.19,6.31,5.97,6.01,1537200.0],["2023-10-26",6.05,6.34,6.0,6.33,1898600.0],["2023-10-27",6.36,6.4,5.95,6.06,1224500.0],["2023-10-30",6.03,6.35,6.02,6.23,1407400.0],["2023-10-31",6.2,6.65,6.125,6.6,849800.0],["2023-11-01",6.57,6.85,6.48,6.83,1283500.0],["2023-11-02",6.94,7.53,6.87,7.4,1176100.0],["2023-11-03",8.36,8.42,7.15,7.52,1859700.0],["2023-11-06",7.55,8.3,7.515,8.13,2329900.0],["2023-11-07",8.09,8.17,7.89,8.15,957900.0],["2023-11-08",8.2,8.2,7.64,7.84,921200.0],["2023-11-09",7.75,7.962,7.49,7.57,1453100.0],["2023-11-10",7.53,7.75,7.29,7.66,1093900.0],["2023-11-13",7.55,7.8,7.38,7.71,929500.0],["2023-11-14",8.29,8.54,7.97,8.26,1197800.0],["2023-11-15",8.22,8.95,8.135,8.55,848800.0],["2023-11-16",8.51,8.56,7.71,8.06,1367400.0],["2023-11-17",8.15,8.69,8.01,8.62,1376000.0],["2023-11-20",8.54,8.91,8.37,8.4,660400.0],["2023-11-21",8.17,8.26,7.93,7.96,623200.0],["2023-11-22",8.1,8.21,7.86,8.07,527000.0],["2023-11-24",8.03,8.39,7.9,8.09,198600.0],["2023-11-27",8.09,8.1,7.6,7.83,801700.0],["2023-11-28",7.83,8.19,7.6,8.16,1680500.0],["2023-11-29",8.26,8.77,8.04,8.06,696300.0],["2023-11-30",8.19,8.39,7.79,7.91,1034600.0],["2023-12-01",7.9,8.71,7.65,8.7,1204600.0],["2023-12-04",8.64,8.92,8.24,8.32,706000.0],["2023-12-05",8.26,9.09,8.24,8.51,2049000.0],["2023-12-06",8.78,9.55,8.575,9.02,1976000.0],["2023-12-07",9.06,9.55,9.06,9.32,1263300.0],["2023-12-08",9.35,9.54,9.1,9.37,1402600.0],["2023-12-11",9.31,9.58,8.93,9.49,1098400.0],["2023-12-12",9.44,9.6,9.05,9.53,976200.0],["2023-12-13",9.56,10.12,9.37,10.08,1146700.0],["2023-12-14",10.32,10.53,9.905,9.96,1148700.0],["2023-12-15",10.0,10.45,9.77,10.14,2166200.0],["2023-12-18",10.06,10.22,9.74,10.19,993800.0],["2023-12-19",10.29,10.84,10.23,10.74,1622500.0],["2023-12-20",10.71,10.83,10.27,10.51,1026600.0],["2023-12-21",10.76,10.98,10.53,10.76,1017600.0],["2023-12-22",10.78,11.315,10.78,11.24,896000.0],["2023-12-26",11.44,11.72,11.28,11.48,563100.0],["2023-12-27",11.51,11.62,11.22,11.4,599700.0],["2023-12-28",11.35,11.57,11.11,11.33,593000.0],["2023-12-29",11.5,11.5,10.99,11.01,572300.0],["2024-01-02",10.77,12.055,10.65,11.855,958400.0],["2024-01-03",11.84,11.845,11.331,11.54,1107800.0],["2024-01-04",11.68,11.93,11.31,11.63,626800.0],["2024-01-05",11.46,11.65,11.09,11.5,555700.0],["2024-01-08",11.97,12.14,11.235,12.07,1069200.0],["2024-01-09",12.0,12.055,11.51,11.87,824700.0],["2024-01-10",11.84,12.12,11.38,11.62,749100.0],["2024-01-11",11.59,11.7,11.15,11.38,1177300.0],["2024-01-12",11.56,12.07,10.99,11.0,1035400.0],["2024-01-16",10.82,11.04,10.57,10.86,941400.0],["2024-01-17",10.6,10.79,10.255,10.42,916500.0],["2024-01-18",10.45,10.8,10.1,10.29,556200.0],["2024-01-19",10.4,10.43,10.015,10.18,680400.0],["2024-01-22",10.3,10.62,9.95,10.22,2533100.0],["2024-01-23",10.35,10.42,9.84,10.0,822300.0],["2024-01-24",10.16,10.16,9.8,9.85,732200.0],["2024-01-25",9.99,10.06,9.71,9.85,908400.0],["2024-01-26",9.86,10.09,9.63,9.72,382900.0],["2024-01-29",9.64,9.96,9.35,9.94,1013000.0],["2024-01-30",9.73,9.895,9.42,9.54,528700.0],["2024-01-31",9.51,9.68,9.21,9.25,892600.0],["2024-02-01",9.26,9.27,9.01,9.11,657900.0],["2024-02-02",9.14,9.44,8.75,9.0,779700.0],["2024-02-05",8.86,8.86,8.58,8.69,981900.0],["2024-02-06",8.68,9.16,8.55,9.13,835600.0],["2024-02-07",9.15,9.245,8.71,8.74,849600.0],["2024-02-08",8.76,8.95,8.57,8.89,672000.0],["2024-02-09",8.89,9.18,8.75,9.09,1824700.0],["2024-02-12",9.01,9.51,8.92,9.47,1165300.0],["2024-02-13",9.18,9.18,8.555,8.99,1718900.0],["2024-02-14",9.11,9.91,9.04,9.89,2373600.0],["2024-02-15",10.04,10.76,10.04,10.67,1506200.0],["2024-02-16",10.54,11.16,10.315,10.84,1854600.0],["2024-02-20",10.7,11.07,10.43,10.71,811700.0],["2024-02-21",10.62,10.65,10.12,10.48,661200.0],["2024-02-22",10.75,11.02,10.44,10.57,755100.0],["2024-02-23",10.83,10.89,9.36,10.0,2493400.0],["2024-02-26",10.15,10.79,10.0,10.16,1100700.0],["2024-02-27",10.31,10.67,9.995,10.29,1243100.0],["2024-02-28",10.03,10.35,9.98,10.08,731800.0],["2024-02-29",10.36,10.463,10.0,10.02,954900.0],["2024-03-01",10.24,10.43,9.99,10.08,969600.0],["2024-03-04",10.29,10.29,9.57,10.15,779000.0],["2024-03-05",10.05,10.23,9.84,9.9,554900.0],["2024-03-06",10.11,10.39,9.99,10.32,842800.0],["2024-03-07",10.54,10.54,10.07,10.15,702500.0],["2024-03-08",10.37,10.62,10.15,10.32,698700.0],["2024-03-11",10.3,10.51,9.445,9.5,1378100.0],["2024-03-12",9.42,9.71,9.275,9.35,925700.0],["2024-03-13",9.49,9.59,9.1,9.14,994500.0],["2024-03-14",9.03,9.12,8.01,8.17,1197300.0],["2024-03-15",8.05,8.22,7.88,7.95,3751000.0],["2024-03-18",7.91,7.91,7.4,7.5,1614800.0],["2024-03-19",7.41,7.9,7.41,7.79,1431600.0],["2024-03-20",7.73,8.065,7.62,7.99,1997500.0],["2024-03-21",7.94,8.31,7.94,8.01,1176900.0],["2024-03-22",8.0,8.05,7.77,7.79,832200.0],["2024-03-25",7.78,8.01,7.5,7.53,1108800.0],["2024-03-26",7.6,7.83,7.5,7.57,1736000.0],["2024-03-27",7.7,8.21,7.57,8.16,1026500.0],["2024-03-28",8.11,8.43,7.99,8.3,679800.0],["2024-04-01",8.3,8.3,7.92,8.02,783400.0],["2024-04-02",7.81,7.81,7.53,7.6,863000.0],["2024-04-03",7.5,7.53,7.05,7.14,1889900.0],["2024-04-04",7.21,7.36,6.94,6.96,1555900.0],["2024-04-05",6.86,7.22,6.75,6.9,1461500.0],["2024-04-08",6.96,7.22,6.79,7.19,978200.0],["2024-04-09",7.17,7.38,7.124,7.31,670300.0],["2024-04-10",6.97,7.05,6.81,6.9,981900.0],["2024-04-11",7.03,7.15,6.79,7.13,774100.0],["2024-04-12",7.17,7.18,6.98,7.03,888800.0],["2024-04-15",7.04,7.159,6.7,6.83,715200.0],["2024-04-16",6.72,7.0,6.62,6.74,1186900.0],["2024-04-17",6.68,6.77,6.2,6.21,1907000.0],["2024-04-18",6.15,6.4,5.95,6.11,2901500.0],["2024-04-19",6.1,6.335,5.92,5.96,2368200.0],["2024-04-22",6.02,6.065,5.78,5.95,1058100.0],["2024-04-23",5.97,6.01,5.86,5.9,799000.0],["2024-04-24",5.87,6.43,5.7,6.35,1706000.0],["2024-04-25",6.16,6.21,5.82,6.155,1386400.0],["2024-04-26",6.15,6.51,6.01,6.37,769800.0],["2024-04-29",6.38,6.77,6.35,6.59,980200.0],["2024-04-30",6.45,6.73,6.402,6.52,911200.0],["2024-05-01",6.51,6.97,6.49,6.66,1459100.0],["2024-05-02",6.78,7.16,6.62,7.08,761900.0],["2024-05-03",8.71,8.71,6.79,7.04,1167800.0],["2024-05-06",7.08,7.12,6.88,7.06,629700.0],["2024-05-07",7.1,7.2,6.61,6.74,1313100.0],["2024-05-08",6.65,6.65,6.35,6.51,979700.0],["2024-05-09",6.55,6.76,6.29,6.31,1018500.0],["2024-05-10",6.78,6.85,6.22,6.42,1407900.0],["2024-05-13",6.6,6.76,6.36,6.42,1170400.0],["2024-05-14",6.52,6.84,6.24,6.36,834500.0],["2024-05-15",6.52,6.96,6.44,6.795,2130400.0],["2024-05-16",6.8,6.82,6.47,6.51,1331700.0],["2024-05-17",6.51,6.72,6.33,6.64,1508200.0],["2024-05-20",6.64,6.81,6.36,6.78,2341900.0],["2024-05-21",6.72,7.59,6.71,7.56,1448500.0],["2024-05-22",7.53,7.83,7.3,7.53,1281900.0],["2024-05-23",7.53,7.64,6.96,6.98,1332700.0],["2024-05-24",7.03,7.075,6.74,6.82,653500.0],["2024-05-28",6.93,6.97,6.57,6.77,1360500.0],["2024-05-29",6.59,6.62,6.14,6.19,1342800.0],["2024-05-30",6.25,6.37,6.18,6.3,933300.0],["2024-05-31",6.32,6.58,6.21,6.41,1219900.0],["2024-06-03",6.47,7.24,6.47,6.79,1773700.0],["2024-06-04",6.8,7.065,6.555,7.04,1150500.0],["2024-06-05",7.13,7.36,6.92,7.34,1191300.0],["2024-06-06",7.47,7.865,7.254,7.27,1631600.0],["2024-06-07",7.23,8.01,6.99,7.9,1941000.0],["2024-06-10",7.72,7.74,7.09,7.53,1537900.0],["2024-06-11",7.44,7.45,7.055,7.23,1156400.0],["2024-06-12",7.59,7.975,7.46,7.84,1494300.0],["2024-06-13",7.85,8.1,7.57,7.825,1256400.0],["2024-06-14",7.7,7.7,7.09,7.31,1601100.0],["2024-06-17",7.3,7.5,6.965,7.09,1244300.0],["2024-06-18",7.05,7.58,7.0,7.03,1324000.0],["2024-06-20",7.0,7.0,6.44,6.85,1310600.0],["2024-06-21",6.8,7.09,6.78,6.94,4002700.0],["2024-06-24",6.98,7.34,6.9,6.9,1148900.0],["2024-06-25",6.85,6.93,6.72,6.74,715900.0],["2024-06-26",6.7,7.06,6.26,6.26,782400.0],["2024-06-27",6.26,6.34,6.102,6.3,651700.0],["2024-06-28",6.31,6.575,6.05,6.52,3129000.0],["2024-07-01",6.4,6.57,6.14,6.4,1870400.0],["2024-07-02",6.34,6.48,5.955,6.47,3047000.0],["2024-07-03",6.52,6.55,6.16,6.27,712400.0],["2024-07-05",6.2,6.39,6.02,6.36,600800.0],["2024-07-08",6.49,6.72,6.36,6.48,885800.0],["2024-07-09",6.46,6.95,6.37,6.94,680100.0],["2024-07-10",7.0,7.13,6.83,6.99,613600.0],["2024-07-11",7.23,7.865,7.16,7.76,1678300.0],["2024-07-12",7.87,8.46,7.85,8.24,1521600.0],["2024-07-15",8.28,8.52,8.074,8.27,1363900.0],["2024-07-16",8.49,9.02,8.24,8.98,1914600.0],["2024-07-17",8.31,9.02,8.3,8.9,2495600.0],["2024-07-18",8.56,9.07,8.42,8.67,1593600.0],["2024-07-19",8.7,8.89,8.51,8.6,693100.0],["2024-07-22",8.7,8.835,8.39,8.8,1143700.0],["2024-07-23",8.76,9.77,8.68,9.48,1582400.0],["2024-07-24",9.4,9.76,8.86,8.93,1028400.0],["2024-07-25",8.93,9.627,8.78,9.06,1134200.0],["2024-07-26",9.0,9.19,8.69,8.94,830500.0],["2024-07-29",8.85,8.925,8.175,8.215,968900.0],["2024-07-30",8.09,8.47,8.09,8.27,776700.0],["2024-07-31",8.3,8.66,7.95,8.22,919100.0],["2024-08-01",8.15,8.31,7.865,7.99,1102100.0],["2024-08-02",7.77,7.87,7.48,7.63,1356900.0],["2024-08-05",7.0,7.27,6.81,7.1,1106200.0],["2024-08-06",7.18,7.35,6.92,7.19,930500.0],["2024-08-07",6.97,7.03,6.43,6.62,1619500.0],["2024-08-08",6.7,6.81,6.36,6.8,1058600.0],["2024-08-09",6.79,6.97,6.47,6.7,1010100.0],["2024-08-12",6.73,6.75,6.49,6.51,638700.0],["2024-08-13",6.52,6.68,6.43,6.56,628000.0],["2024-08-14",6.59,6.6,6.325,6.44,599000.0],["2024-08-15",6.67,6.87,6.529,6.67,575100.0],["2024-08-16",6.65,6.79,6.36,6.45,542600.0],["2024-08-19",6.48,7.3,6.48,7.23,1232500.0],["2024-08-20",7.21,7.29,6.79,7.25,1093700.0],["2024-08-21",7.32,7.51,7.055,7.42,684600.0],["2024-08-22",7.44,7.48,6.9,6.94,564000.0],["2024-08-23",7.03,7.28,6.89,7.2,619600.0],["2024-08-26",7.29,7.4,7.135,7.26,390000.0],["2024-08-27",7.2,7.31,7.0,7.14,425300.0],["2024-08-28",7.05,7.075,6.69,6.83,625300.0],["2024-08-29",6.94,7.07,6.74,6.76,690100.0],["2024-08-30",6.84,7.0,6.61,6.79,1166800.0],["2024-09-03",6.76,7.0,6.47,6.47,702600.0],["2024-09-04",6.45,6.62,6.21,6.35,876200.0],["2024-09-05",6.39,6.54,6.1,6.49,869900.0],["2024-09-06",6.5,6.832,6.21,6.24,828500.0],["2024-09-09",8.05,10.72,7.81,9.51,19068500.0],["2024-09-10",10.0,10.126,8.075,9.0,6405200.0],["2024-09-11",6.8,7.87,6.7,7.755,16737500.0],["2024-09-12",7.72,7.82,7.302,7.62,3297300.0],["2024-09-13",7.67,7.8,7.4,7.6,2550500.0],["2024-09-16",8.15,8.315,7.83,8.11,4998700.0],["2024-09-17",8.12,8.19,7.57,7.6,1922900.0],["2024-09-18",7.6,7.89,7.45,7.58,1484500.0],["2024-09-19",7.87,8.04,7.69,7.86,1481900.0],["2024-09-20",7.79,7.86,7.32,7.5,2192700.0],["2024-09-23",7.54,7.582,7.31,7.43,1278700.0],["2024-09-24",7.49,7.57,7.28,7.29,1152400.0],["2024-09-25",7.27,7.485,6.98,7.06,1131200.0],["2024-09-26",7.17,7.6,7.14,7.4,2108700.0],["2024-09-27",7.51,7.623,7.363,7.46,3463900.0],["2024-09-30",7.39,7.57,6.94,7.08,1221200.0],["2024-10-01",7.01,7.035,6.53,6.55,1692700.0],["2024-10-02",6.52,6.59,6.27,6.49,1977200.0],["2024-10-03",6.39,6.55,6.315,6.49,1385700.0],["2024-10-04",6.56,6.63,6.381,6.53,1262100.0],["2024-10-07",6.55,6.56,6.26,6.34,1120300.0],["2024-10-08",6.32,6.45,6.23,6.25,907000.0],["2024-10-09",6.2,6.5,5.93,6.41,3578500.0],["2024-10-10",6.28,6.7,6.18,6.58,2183700.0],["2024-10-11",6.52,6.98,6.46,6.8,2710300.0],["2024-10-14",6.73,7.07,6.728,6.75,1499400.0],["2024-10-15",6.71,6.9,6.55,6.74,1564700.0],["2024-10-16",6.81,6.94,6.68,6.8,1156500.0],["2024-10-17",6.71,6.85,6.46,6.64,1090000.0],["2024-10-18",6.64,6.84,6.56,6.73,909300.0],["2024-10-21",6.68,6.77,6.42,6.43,904300.0],["2024-10-22",6.35,6.69,6.34,6.66,981000.0],["2024-10-23",6.59,6.645,6.2,6.3,1171700.0],["2024-10-24",6.35,6.41,6.02,6.19,1081000.0],["2024-10-25",6.22,6.38,6.0,6.02,862700.0],["2024-10-28",6.06,6.17,5.93,6.03,2588800.0],["2024-10-29",6.0,6.15,5.77,5.9,1107700.0],["2024-10-30",5.85,6.09,5.695,5.71,1029100.0],["2024-10-31",5.71,5.755,5.6,5.635,1022200.0],["2024-11-01",5.69,6.0,5.63,5.84,1259300.0],["2024-11-04",5.78,6.035,5.65,5.85,1322800.0],["2024-11-05",5.78,6.0,5.66,5.95,1050200.0],["2024-11-06",6.3,6.5,6.001,6.25,2124900.0],["2024-11-07",6.33,6.48,5.96,6.14,1839700.0],["2024-11-08",6.15,6.31,6.055,6.2,1225100.0],["2024-11-11",6.32,6.39,6.1,6.16,1127300.0],["2024-11-12",6.07,6.18,5.905,5.94,1140600.0],["2024-11-13",6.0,6.1,5.81,5.81,1389500.0],["2024-11-14",5.85,5.86,5.59,5.6,901400.0],["2024-11-15",5.63,5.63,5.03,5.105,1925100.0],["2024-11-18",5.13,5.185,4.88,4.89,1171100.0],["2024-11-19",4.85,4.91,4.7,4.8,1395900.0],["2024-11-20",4.7,4.8,4.5,4.66,2922300.0],["2024-11-21",4.66,4.76,4.48,4.64,1769300.0],["2024-11-22",4.62,4.9,4.62,4.75,3081000.0],["2024-11-25",4.77,5.03,4.77,4.86,2559500.0],["2024-11-26",4.88,4.97,4.6,4.76,1212500.0],["2024-11-27",4.75,4.875,4.685,4.8,1119700.0],["2024-11-29",4.8,4.93,4.665,4.7,2250900.0],["2024-12-02",4.76,4.81,4.61,4.67,3412000.0],["2024-12-03",4.6,4.67,4.37,4.39,1868400.0],["2024-12-04",4.41,4.59,4.355,4.39,3042400.0],["2024-12-05",4.41,4.44,4.25,4.28,2618700.0],["2024-12-06",4.31,4.655,4.28,4.61,2820800.0],["2024-12-09",4.67,4.795,4.63,4.7,1364500.0],["2024-12-10",4.71,4.77,4.41,4.43,4005400.0],["2024-12-11",4.9,5.05,4.5,4.98,9063900.0],["2024-12-12",4.98,5.17,4.68,4.78,2953300.0],["2024-12-13",4.8,4.85,4.565,4.71,1764000.0],["2024-12-16",4.7,5.025,4.56,4.84,2210100.0],["2024-12-17",4.77,4.84,4.475,4.5,1728100.0],["2024-12-18",4.49,4.52,4.11,4.2,2242700.0],["2024-12-19",4.2,4.32,4.12,4.26,1966900.0],["2024-12-20",4.2,4.315,4.15,4.16,6342400.0],["2024-12-23",4.15,4.365,4.12,4.34,1992000.0],["2024-12-24",4.31,4.34,4.165,4.23,847700.0],["2024-12-26",4.15,4.46,4.13,4.45,1145700.0],["2024-12-27",4.38,4.47,4.18,4.36,1747300.0],["2024-12-30",4.3,4.3,4.16,4.18,1535300.0],["2024-12-31",4.24,4.26,4.01,4.12,1417600.0],["2025-01-02",4.15,4.39,4.12,4.3,1430600.0],["2025-01-03",4.32,4.42,4.25,4.42,1090600.0],["2025-01-06",4.44,4.66,4.4,4.57,1954000.0],["2025-01-07",4.55,4.805,4.5,4.62,1518900.0],["2025-01-08",4.57,4.88,4.52,4.83,2057200.0],["2025-01-10",4.66,5.99,4.0,4.45,11853300.0],["2025-01-13",4.39,5.02,4.31,4.78,3626600.0],["2025-01-14",4.77,4.85,4.24,4.345,1991000.0],["2025-01-15",4.48,4.54,3.765,3.81,4541400.0],["2025-01-16",3.83,4.415,3.5,4.32,4975600.0],["2025-01-17",4.28,4.59,4.11,4.46,3391700.0],["2025-01-21",4.5,4.67,4.35,4.66,2441800.0],["2025-01-22",4.65,5.05,4.63,4.92,2383800.0],["2025-01-23",4.82,4.96,4.615,4.89,2403400.0],["2025-01-24",4.75,4.998,4.605,4.85,1744900.0],["2025-01-27",4.8,5.05,4.685,4.72,3707900.0],["2025-01-28",4.698,4.78,4.25,4.62,2648200.0],["2025-01-29",4.55,4.675,4.41,4.48,1271000.0],["2025-01-30",4.42,4.65,4.42,4.54,1154000.0],["2025-01-31",4.58,4.675,4.44,4.47,926600.0],["2025-02-03",4.28,4.605,4.25,4.47,1657900.0],["2025-02-04",4.47,4.66,4.375,4.63,732300.0],["2025-02-05",4.63,4.86,4.63,4.79,962600.0],["2025-02-06",4.81,4.85,4.51,4.51,1040600.0],["2025-02-07",4.53,4.589,4.17,4.22,972600.0],["2025-02-10",4.21,4.21,4.01,4.01,1225500.0],["2025-02-11",3.85,4.015,3.725,3.74,1986100.0],["2025-02-12",3.63,3.76,3.61,3.76,1238700.0],["2025-02-13",3.7,3.96,3.69,3.96,1253800.0],["2025-02-14",3.95,4.155,3.88,4.0,1149400.0],["2025-02-18",4.09,4.19,3.91,3.92,2112400.0],["2025-02-19",3.89,4.16,3.85,4.16,1123500.0],["2025-02-20",4.17,4.24,4.02,4.09,1171900.0],["2025-02-21",4.16,4.24,3.92,3.92,1425900.0],["2025-02-24",3.92,4.01,3.72,3.88,1510700.0],["2025-02-25",3.92,3.95,3.64,3.68,1532100.0],["2025-02-26",3.7,3.865,3.68,3.75,1282500.0],["2025-02-27",3.25,3.71,3.25,3.25,2088500.0],["2025-02-28",3.265,3.41,3.05,3.41,4369200.0],["2025-03-03",3.42,3.61,3.02,3.2,3071900.0],["2025-03-04",3.12,3.25,3.02,3.19,2643400.0],["2025-03-05",3.21,3.42,3.15,3.39,2232200.0],["2025-03-06",3.33,3.525,3.23,3.48,2343100.0],["2025-03-07",3.45,3.525,3.33,3.46,3088800.0],["2025-03-10",3.38,3.44,3.19,3.27,1426600.0],["2025-03-11",3.2,3.48,3.09,3.47,2621100.0],["2025-03-12",3.47,3.67,3.38,3.66,2093200.0],["2025-03-13",3.62,3.91,3.23,3.41,4181500.0],["2025-03-14",3.4,3.66,3.35,3.66,2128300.0],["2025-03-17",3.59,3.65,3.395,3.51,2672600.0],["2025-03-18",3.45,3.48,3.195,3.29,3967500.0],["2025-03-19",3.28,3.35,3.17,3.34,2644400.0],["2025-03-20",3.31,3.37,3.24,3.25,1733600.0],["2025-03-21",3.17,3.175,3.045,3.06,3426800.0],["2025-03-24",3.09,3.155,3.06,3.1,2590000.0],["2025-03-25",3.08,3.08,2.915,2.96,2742600.0],["2025-03-26",2.98,3.026,2.85,2.86,2054100.0],["2025-03-27",2.84,3.08,2.83,2.99,2044800.0],["2025-03-28",2.95,2.97,2.69,2.72,2928400.0],["2025-03-31",2.69,2.71,2.45,2.62,2951300.0],["2025-04-01",2.58,2.585,2.375,2.47,2732500.0],["2025-04-02",2.42,2.545,2.36,2.49,2110800.0],["2025-04-03",2.33,2.38,2.26,2.29,2794800.0],["2025-04-04",2.19,2.24,1.99,2.0,3238600.0],["2025-04-07",1.94,2.08,1.775,2.05,8104500.0],["2025-04-08",2.07,2.15,1.935,2.0,3586800.0],["2025-04-09",1.93,2.37,1.82,2.3,4410900.0],["2025-04-10",2.27,2.295,2.065,2.22,2168900.0],["2025-04-11",2.21,2.42,2.17,2.42,2315200.0],["2025-04-14",2.48,2.6,2.3,2.57,2603600.0],["2025-04-15",2.51,2.81,2.46,2.76,3238600.0],["2025-04-16",2.72,2.735,2.54,2.61,2105800.0],["2025-04-17",2.56,2.7,2.54,2.69,1629300.0],["2025-04-21",2.57,2.795,2.53,2.75,2032400.0],["2025-04-22",2.78,2.95,2.72,2.93,1952100.0],["2025-04-23",2.97,3.2,2.965,3.11,2575800.0],["2025-04-24",3.1,3.215,3.01,3.19,1864200.0],["2025-04-25",3.14,3.21,3.025,3.2,1638600.0],["2025-04-28",3.17,3.285,3.14,3.26,1684100.0],["2025-04-29",3.33,3.33,3.035,3.1,1540900.0],["2025-04-30",3.0,3.47,2.96,3.33,4073800.0],["2025-05-01",3.32,3.355,3.22,3.29,1852600.0],["2025-05-02",3.31,3.365,3.17,3.25,2466900.0],["2025-05-05",3.23,3.48,3.19,3.32,3425000.0],["2025-05-06",3.29,3.335,2.88,3.15,5611000.0],["2025-05-07",3.18,3.28,2.88,2.95,4945400.0],["2025-05-08",2.945,3.07,2.705,3.0,4622700.0],["2025-05-09",3.0,3.17,2.91,3.0,2907800.0],["2025-05-12",3.2,3.28,2.975,3.11,2041500.0],["2025-05-13",3.12,3.14,2.805,2.83,1789800.0],["2025-05-14",2.83,2.88,2.755,2.77,1170500.0],["2025-05-15",2.77,2.82,2.67,2.79,772600.0],["2025-05-16",2.8,2.9,2.75,2.81,1283000.0],["2025-05-19",2.78,2.945,2.76,2.93,1323900.0],["2025-05-20",2.94,3.16,2.865,3.05,1504600.0],["2025-05-21",2.98,3.0,2.78,2.86,1116600.0],["2025-05-22",2.82,2.99,2.8,2.845,2656600.0],["2025-05-23",2.78,2.935,2.75,2.91,939100.0],["2025-05-27",2.99,3.0,2.825,2.85,1572700.0],["2025-05-28",2.85,3.055,2.83,2.95,1478100.0],["2025-05-29",2.99,3.095,2.91,3.08,796100.0],["2025-05-30",3.02,3.04,2.92,3.0,1407500.0],["2025-06-02",3.0,3.205,2.93,3.18,1615600.0],["2025-06-03",3.19,3.39,3.115,3.29,1718000.0],["2025-06-04",3.3,3.38,3.21,3.23,1112600.0],["2025-06-05",3.23,3.37,3.16,3.24,1057100.0],["2025-06-06",3.3,3.445,3.28,3.36,1766600.0],["2025-06-09",3.44,3.46,3.2,3.36,1214100.0],["2025-06-10",3.39,3.64,3.36,3.49,1154700.0],["2025-06-11",3.5,3.565,3.34,3.34,945900.0],["2025-06-12",3.3,3.525,3.26,3.45,1771800.0],["2025-06-13",3.3,3.4,3.194,3.22,2016100.0],["2025-06-16",3.26,3.305,3.1,3.27,1200100.0],["2025-06-17",3.26,3.29,3.035,3.06,2263200.0],["2025-06-18",3.11,3.48,2.98,3.36,2751800.0],["2025-06-20",3.42,3.445,3.11,3.19,2374100.0],["2025-06-23",3.19,3.25,3.11,3.23,1529200.0],["2025-06-24",3.29,3.37,3.2,3.31,1681700.0],["2025-06-25",3.31,3.335,3.1,3.26,1853000.0],["2025-06-26",3.26,3.34,3.2,3.32,1179000.0],["2025-06-27",3.33,3.47,3.26,3.3,2078800.0],["2025-06-30",3.33,3.53,3.3,3.46,1492900.0],["2025-07-01",3.45,3.599,3.33,3.52,1140400.0],["2025-07-02",3.53,3.75,3.49,3.6,1541800.0],["2025-07-03",3.62,3.635,3.53,3.63,536700.0],["2025-07-07",3.57,3.615,3.495,3.55,1068800.0],["2025-07-08",3.57,3.635,3.52,3.59,1262200.0],["2025-07-09",3.57,3.86,3.57,3.81,1617100.0],["2025-07-10",3.79,3.81,3.705,3.73,1112500.0],["2025-07-11",3.67,3.7,3.56,3.6,1034400.0],["2025-07-14",3.6,3.735,3.56,3.56,1328500.0],["2025-07-15",3.57,3.61,3.47,3.5,2268800.0],["2025-07-16",3.55,3.82,3.522,3.64,4263700.0],["2025-07-17",3.66,3.795,3.625,3.65,2789000.0],["2025-07-18",3.66,3.72,3.5,3.5,1862100.0],["2025-07-21",3.5,3.735,3.5,3.63,2155000.0],["2025-07-22",3.63,3.73,3.61,3.71,2518800.0],["2025-07-23",3.72,3.97,3.64,3.79,4505000.0],["2025-07-24",3.78,3.87,3.68,3.68,9802100.0],["2025-07-25",3.72,3.805,3.6,3.74,3266000.0],["2025-07-28",3.74,3.88,3.69,3.7,2966800.0],["2025-07-29",3.68,3.75,3.54,3.62,3150000.0],["2025-07-30",3.69,3.775,3.58,3.63,1655700.0],["2025-07-31",3.55,3.71,3.485,3.52,4238500.0],["2025-08-01",3.47,3.61,3.345,3.36,2790600.0],["2025-08-04",3.41,3.715,3.36,3.65,2629600.0],["2025-08-05",3.63,3.74,3.52,3.53,1144300.0],["2025-08-06",3.53,3.565,3.455,3.53,1369700.0],["2025-08-07",3.58,3.58,3.405,3.49,1599200.0],["2025-08-08",3.18,3.39,3.025,3.22,4399800.0],["2025-08-11",3.21,3.36,3.15,3.25,2368000.0],["2025-08-12",3.27,3.375,3.24,3.35,1787500.0],["2025-08-13",3.44,3.61,3.4,3.42,1591600.0],["2025-08-14",3.36,3.405,3.31,3.39,1458600.0],["2025-08-15",3.43,3.56,3.4,3.54,1409100.0],["2025-08-18",3.54,3.65,3.465,3.47,894700.0],["2025-08-19",3.48,3.52,3.375,3.4,1343200.0],["2025-08-20",3.39,3.475,3.311,3.4,1188000.0],["2025-08-21",3.35,3.446,3.31,3.41,1020300.0],["2025-08-22",3.45,3.72,3.427,3.69,1109200.0],["2025-08-25",3.69,3.71,3.51,3.51,629400.0],["2025-08-26",3.5,3.555,3.445,3.54,706700.0],["2025-08-27",3.51,3.57,3.495,3.57,563100.0],["2025-08-28",3.59,3.7,3.555,3.69,811700.0],["2025-08-29",3.72,3.74,3.52,3.59,1094900.0],["2025-09-02",3.58,3.745,3.57,3.66,1029200.0],["2025-09-03",3.63,4.16,3.584,4.11,2623300.0],["2025-09-04",4.2,4.26,3.915,4.0,1891600.0],["2025-09-05",4.05,4.195,3.855,4.12,2028100.0],["2025-09-08",4.13,4.16,3.95,4.06,1101900.0],["2025-09-09",4.08,4.095,3.99,4.07,834700.0],["2025-09-10",4.05,4.085,3.865,4.06,1350100.0],["2025-09-11",4.08,4.202,4.04,4.12,963000.0],["2025-09-12",4.08,4.087,3.97,3.99,1288200.0],["2025-09-15",4.0,4.119,3.885,4.06,1974700.0],["2025-09-16",4.06,4.335,4.055,4.13,1077300.0],["2025-09-17",4.13,4.285,4.05,4.09,1182400.0],["2025-09-18",4.15,4.73,4.15,4.55,2500700.0],["2025-09-19",4.54,4.68,4.461,4.66,3032100.0],["2025-09-22",4.71,4.74,4.53,4.54,1160700.0],["2025-09-23",4.6,4.656,4.435,4.45,1482600.0],["2025-09-24",4.5,4.64,4.475,4.52,1258100.0],["2025-09-25",4.5,4.5,4.35,4.38,1386300.0],["2025-09-26",4.4,5.229,4.32,5.17,4068200.0],["2025-09-29",5.13,5.23,5.012,5.19,1582900.0],["2025-09-30",5.17,5.25,5.07,5.22,1276800.0],["2025-10-01",5.24,5.415,5.22,5.32,1132700.0],["2025-10-02",5.36,5.36,5.165,5.22,1130100.0],["2025-10-03",5.29,5.54,5.257,5.48,1558200.0],["2025-10-06",5.55,5.715,5.51,5.59,1163600.0],["2025-10-07",5.665,5.88,5.47,5.83,2161600.0],["2025-10-08",5.88,6.151,5.83,6.11,1448400.0],["2025-10-09",6.15,6.859,6.135,6.78,2266300.0],["2025-10-10",6.9,7.0,6.21,6.5,2321000.0],["2025-10-13",6.6,6.68,6.16,6.27,1346300.0],["2025-10-14",6.12,6.27,5.85,6.03,1574200.0],["2025-10-15",6.04,6.62,6.04,6.61,1365200.0],["2025-10-16",6.7,6.79,6.34,6.51,2040800.0],["2025-10-17",6.32,6.627,6.31,6.49,1963500.0],["2025-10-20",6.595,7.19,6.595,7.14,2297300.0],["2025-10-21",7.1,7.16,6.805,7.04,1929000.0],["2025-10-22",6.98,7.0,6.445,6.48,1985700.0],["2025-10-23",6.47,6.83,6.3,6.76,1513100.0],["2025-10-24",6.85,7.5,6.77,6.86,3276900.0],["2025-10-27",7.01,7.39,6.965,7.38,3818900.0],["2025-10-28",7.29,7.598,7.262,7.52,2085700.0],["2025-10-29",7.59,7.64,7.242,7.31,1385400.0],["2025-10-30",7.25,7.415,7.15,7.34,1920600.0],["2025-10-31",7.33,7.42,7.125,7.14,1454400.0],["2025-11-03",7.0,7.25,6.64,6.94,2381800.0],["2025-11-04",6.8,7.035,6.76,6.86,2306400.0],["2025-11-05",6.86,6.925,6.52,6.55,1817600.0],["2025-11-06",6.53,6.716,6.44,6.53,1968500.0],["2025-11-07",6.175,6.7,6.015,6.05,4990300.0],["2025-11-10",6.23,6.305,6.09,6.17,2946300.0],["2025-11-11",6.11,6.385,5.95,6.29,3048900.0],["2025-11-12",6.29,6.41,6.15,6.17,2042600.0],["2025-11-13",6.07,6.64,6.04,6.45,2127900.0],["2025-11-14",6.33,6.72,6.22,6.29,2415600.0],["2025-11-17",6.26,6.79,6.17,6.62,1848200.0],["2025-11-18",6.57,6.68,6.25,6.51,2632800.0],["2025-11-19",6.43,6.755,6.33,6.34,2025500.0],["2025-11-20",6.54,6.68,6.3,6.38,2240900.0],["2025-11-21",6.37,6.86,6.28,6.77,2372100.0],["2025-11-24",6.86,8.23,6.8,8.17,4058900.0],["2025-11-25",8.25,8.36,7.81,8.05,2122600.0],["2025-11-26",8.11,8.165,7.86,8.03,1192600.0],["2025-11-28",8.0,8.01,7.78,7.92,763600.0],["2025-12-01",7.77,7.81,7.39,7.4,1125300.0],["2025-12-02",7.4,7.61,7.23,7.49,1532600.0],["2025-12-03",7.55,7.92,7.53,7.83,1313500.0],["2025-12-04",7.73,8.09,7.69,8.0,1207300.0],["2025-12-05",8.03,8.13,7.575,7.68,898300.0],["2025-12-08",7.84,7.95,7.555,7.63,1069700.0],["2025-12-09",7.78,8.0,7.548,7.58,1661000.0],["2025-12-10",7.57,7.81,7.42,7.59,6084800.0],["2025-12-11",7.61,7.89,7.55,7.79,1871300.0],["2025-12-12",8.6,8.7,7.71,8.03,2845800.0],["2025-12-15",8.08,8.53,8.005,8.48,2451200.0],["2025-12-16",8.52,9.04,8.41,8.48,2626800.0],["2025-12-17",8.4,8.5,7.95,8.03,2834900.0],["2025-12-18",8.16,8.38,7.96,8.13,1298500.0],["2025-12-19",8.19,8.685,8.14,8.4,5826500.0],["2025-12-22",8.45,8.81,8.33,8.61,5284400.0],["2025-12-23",8.52,8.53,8.125,8.31,1444100.0],["2025-12-24",8.31,8.76,8.31,8.65,866500.0],["2025-12-26",8.6,8.63,8.32,8.56,1122500.0],["2025-12-29",8.46,8.55,8.28,8.41,1336700.0],["2025-12-30",8.37,8.395,8.25,8.35,1142900.0],["2025-12-31",8.31,8.58,8.291,8.46,2041700.0],["2026-01-02",8.35,8.55,8.06,8.18,1570200.0],["2026-01-05",8.14,8.34,7.66,7.86,1942900.0],["2026-01-06",7.82,8.285,7.73,8.17,2080100.0],["2026-01-07",8.23,8.66,8.12,8.18,2739900.0],["2026-01-08",8.07,8.26,7.85,8.0,3357400.0],["2026-01-09",8.1,8.24,7.92,7.99,1122100.0],["2026-01-12",7.91,7.97,7.615,7.8,1700200.0],["2026-01-13",7.74,8.02,7.63,7.94,1229300.0],["2026-01-14",7.92,8.377,7.92,8.07,1148800.0],["2026-01-15",8.06,8.22,7.6,7.63,1895400.0],["2026-01-16",7.72,7.735,7.34,7.35,2949900.0],["2026-01-20",7.01,7.61,7.01,7.41,3500700.0],["2026-01-21",7.45,7.84,7.45,7.54,2805600.0],["2026-01-22",7.565,7.91,7.49,7.6,3956200.0],["2026-01-23",7.5,7.89,7.36,7.43,2016900.0],["2026-01-26",7.67,7.84,7.37,7.59,3057000.0],["2026-01-27",7.57,8.635,7.42,8.5,2432900.0],["2026-01-28",8.45,8.49,7.615,7.65,1818800.0],["2026-01-29",7.51,7.94,7.46,7.71,1788600.0],["2026-01-30",7.7,7.75,7.45,7.66,1259100.0],["2026-02-02",7.65,8.38,7.6,8.15,1688600.0],["2026-02-03",8.39,8.89,8.3,8.67,5964400.0],["2026-02-04",8.73,8.99,8.21,8.49,2674100.0],["2026-02-05",8.41,8.74,8.075,8.15,2617000.0],["2026-02-06",8.38,9.01,8.33,8.92,3455700.0],["2026-02-09",8.92,9.19,8.52,8.65,2758600.0],["2026-02-10",8.68,9.245,8.63,8.99,1876000.0],["2026-02-11",8.94,9.16,8.36,9.15,2099400.0],["2026-02-12",9.14,9.32,8.35,8.81,2218600.0],["2026-02-13",8.85,9.54,8.85,8.93,2048100.0],["2026-02-17",8.88,9.43,8.814,9.16,1589800.0],["2026-02-18",9.02,9.32,8.97,9.1,1850300.0],["2026-02-19",8.97,9.0,8.69,8.86,1098000.0],["2026-02-20",8.79,8.9,8.42,8.7,1082800.0],["2026-02-23",8.66,9.005,8.645,8.94,1149300.0],["2026-02-24",8.99,9.5,8.99,9.18,1314600.0],["2026-02-25",9.25,9.49,9.13,9.22,1028200.0],["2026-02-26",9.19,9.411,8.84,9.16,1735700.0],["2026-02-27",9.64,11.425,9.4,10.26,8214100.0],["2026-03-02",9.91,10.68,9.76,9.79,2858100.0],["2026-03-03",9.56,10.5,9.28,9.85,2696100.0],["2026-03-04",9.93,10.25,9.55,10.15,2664300.0],["2026-03-05",9.93,10.08,9.57,9.64,1977200.0],["2026-03-06",9.31,9.91,9.06,9.89,1420100.0],["2026-03-09",9.73,10.47,9.61,10.14,2456000.0],["2026-03-10",10.26,10.84,10.26,10.69,5667700.0],["2026-03-11",10.6,10.96,10.49,10.8,7429900.0],["2026-03-12",10.73,10.85,10.145,10.55,2381100.0],["2026-03-13",11.0,11.49,10.3,10.36,1632200.0],["2026-03-16",10.43,10.78,10.125,10.13,2290100.0],["2026-03-17",10.06,10.334,9.91,10.26,1472300.0],["2026-03-18",10.2,10.28,9.87,9.93,1719400.0],["2026-03-19",9.8,10.22,9.66,10.0,1264700.0],["2026-03-20",10.26,10.75,9.7,9.91,3824100.0],["2026-03-23",10.04,10.2,9.69,9.82,2040500.0],["2026-03-24",9.62,9.715,9.265,9.44,2059300.0],["2026-03-25",9.54,9.95,9.54,9.6,1499500.0],["2026-03-26",9.37,10.2,9.35,10.12,4015400.0],["2026-03-27",10.0,10.12,9.37,9.6,2079300.0],["2026-03-30",9.51,9.67,9.275,9.35,1568400.0],["2026-03-31",9.56,10.05,9.56,9.95,2178700.0],["2026-04-01",10.12,10.8,10.12,10.77,2400600.0],["2026-04-02",10.5,13.04,10.48,12.54,8891900.0],["2026-04-06",12.63,13.38,12.2,12.45,5435100.0],["2026-04-07",12.4,13.55,12.3,13.48,5422100.0],["2026-04-08",14.0,14.64,13.84,14.51,5621000.0],["2026-04-09",14.43,15.0,14.182,15.0,3080300.0],["2026-04-10",15.0,15.42,14.51,14.94,2786900.0],["2026-04-13",14.93,15.48,14.76,15.26,2812200.0],["2026-04-14",15.56,15.89,14.72,14.75,4093900.0],["2026-04-15",14.46,15.665,14.32,15.49,3872200.0],["2026-04-16",15.45,16.49,15.245,16.11,3264500.0],["2026-04-17",16.51,17.32,16.16,16.76,2360700.0],["2026-04-20",16.58,16.69,15.94,16.4,2641700.0],["2026-04-21",16.4,17.03,16.26,16.8,2527700.0],["2026-04-22",17.03,17.15,16.31,16.51,2367500.0],["2026-04-23",16.36,16.505,14.89,15.09,2972600.0],["2026-04-24",15.17,15.4,14.68,15.13,1968400.0],["2026-04-27",14.86,15.4,14.64,14.95,4112800.0],["2026-04-28",14.79,15.07,12.81,13.03,6716900.0],["2026-04-29",13.17,13.37,12.54,12.57,3651800.0],["2026-04-30",12.82,13.03,12.41,12.96,2389600.0],["2026-05-01",12.8,13.21,12.65,12.72,2914100.0],["2026-05-04",12.44,13.33,11.75,13.09,3506300.0],["2026-05-05",13.15,13.36,12.64,13.0,1951300.0],["2026-05-06",13.02,13.02,11.992,12.92,3440500.0],["2026-05-07",12.92,12.92,12.25,12.51,3211800.0],["2026-05-08",12.61,12.87,12.4,12.76,1830600.0],["2026-05-11",12.8,13.03,12.5,12.85,3228400.0],["2026-05-12",12.85,12.99,12.47,12.93,2017500.0],["2026-05-13",12.82,13.29,12.745,13.22,2310900.0],["2026-05-14",13.22,13.47,12.66,12.78,4381100.0],["2026-05-15",12.59,12.72,12.19,12.2,2470000.0],["2026-05-18",12.23,12.57,11.63,12.1,2297300.0],["2026-05-19",13.0,13.71,11.63,12.07,17856600.0],["2026-05-20",11.93,13.55,11.62,13.02,6519400.0],["2026-05-21",14.98,15.45,13.525,13.66,10420400.0],["2026-05-22",13.52,13.95,13.4,13.53,5355200.0],["2026-05-26",13.91,14.3,13.264,14.17,2373500.0],["2026-05-27",14.21,14.87,14.11,14.43,3050300.0],["2026-05-28",14.5,14.6,13.88,13.9,3951500.0],["2026-05-29",13.77,14.38,13.6,14.05,3464200.0],["2026-06-01",14.01,14.29,13.3,14.26,2260600.0],["2026-06-02",16.65,17.47,15.69,15.7,11483200.0],["2026-06-03",15.68,15.94,14.96,15.3,3726900.0],["2026-06-04",15.33,15.575,14.31,14.54,5790400.0],["2026-06-05",14.54,14.54,12.925,13.52,6071400.0],["2026-06-08",13.91,14.185,13.51,13.66,2917400.0],["2026-06-09",13.99,14.14,13.19,14.09,2963900.0],["2026-06-10",13.91,14.58,13.47,13.49,2520700.0],["2026-06-11",13.58,14.36,13.435,14.24,2092700.0],["2026-06-12",14.21,15.06,14.2,14.81,1770100.0],["2026-06-15",15.04,15.35,14.83,14.96,1879800.0],["2026-06-16",14.99,15.28,14.775,15.05,2338400.0],["2026-06-17",15.2,15.98,15.185,15.56,2863500.0],["2026-06-18",15.99,16.4,15.82,15.88,10739000.0],["2026-06-22",16.14,17.5,16.14,17.28,4414500.0],["2026-06-23",16.645,17.7,16.645,17.44,5390200.0],["2026-06-24",17.58,18.83,17.54,18.02,4597000.0],["2026-06-25",18.09,18.94,17.645,17.83,7190500.0],["2026-06-26",17.62,18.755,17.62,18.56,12573700.0],["2026-06-29",18.53,19.93,18.48,19.74,4215700.0],["2026-06-30",19.73,19.87,18.66,18.71,5799100.0],["2026-07-01",18.43,18.997,17.67,17.76,3360800.0],["2026-07-02",17.88,18.67,17.68,18.65,3172900.0],["2026-07-06",18.67,19.395,18.345,18.9,3147259.369826],["2026-07-07",18.97,20.2,18.53,19.74,5144898.302509],["2026-07-08",19.71,20.19,18.37,19.63,4312177.675635],["2026-07-09",19.7,20.79,19.5805,20.75,4433384.784034],["2026-07-10",20.7,20.75,19.31,20.005,3188106.22437],["2026-07-13",19.5,19.75,18.33,18.73,2370917.98978],["2026-07-14",18.83,19.145,18.4,19.08,1682749.546347],["2026-07-15",18.885,19.73,18.41,19.51,1535989.719927],["2026-07-16",19.49,20.16,18.85,19.37,3592457.517698],["2026-07-17",19.13,20.285,18.85,19.91,2157246.797427],["2026-07-20",19.95,20.39,19.15,19.18,3492145.802272],["2026-07-21",19.55,19.94,19.215,19.3,1485071.938535],["2026-07-22",19.18,19.51,18.85,19.27,1321145.007828],["2026-07-23",18.82,19.38,18.54,19.09,1241743.225494],["2026-07-24",19.18,19.29,18.26,18.44,2039927.258926],["2026-07-27",18.47,19.415,18.42,18.64,4201916.607237],["2026-07-28",18.61,18.74,17.71,18.29,2933295.226477],["2026-07-29",18.74,19.065,17.94,18.37,1944064.12468],["2026-07-30",18.68,19.8,18.46,19.45,1865472.539844],["2026-07-31",19.76,19.76,18.45,18.83,1785609.314818],["2026-08-03",18.59,18.81,18.1,18.78,1603559.451972],["2026-08-04",18.96,19.725,18.78,19.54,2052864.371358],["2026-08-05",19.48,19.97,19.22,19.69,1504758.662821],["2026-08-06",19.71,20.26,19.5,19.75,2430348.680098],["2026-08-07",19.112,19.845,18.675,19.77,2314968.003473],["2026-08-10",19.55,20.71,19.41,20.43,807960.308975],["2026-08-11",19.99,20.27,19.655,19.99,1976863.649128],["2026-08-12",20.12,20.48,19.77,20.07,1610481.822192],["2026-08-13",20.33,20.415,19.77,19.93,1797009.133592]]}