{"t":"RLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-22",22.1174,30.6614,22.0778,29.216,95762100.0],["2021-01-25",33.8889,34.6512,25.9389,28.3447,52581000.0],["2021-01-26",28.2457,28.2457,23.7609,23.8005,27164000.0],["2021-01-27",23.3648,25.2459,21.7808,22.9292,20218700.0],["2021-01-28",23.8886,25.6419,22.3124,24.0282,12193000.0],["2021-01-29",24.444,25.5429,21.8798,22.2758,13583000.0],["2021-02-01",23.1965,23.7609,21.9293,22.7708,9802700.0],["2021-02-02",23.6717,25.731,23.3945,25.6122,13089000.0],["2021-02-03",26.8993,26.8993,25.6419,26.4934,5925100.0],["2021-02-04",25.9983,27.2062,23.8698,24.8895,18742000.0],["2021-02-05",24.9687,24.9687,23.4143,23.9886,5445200.0],["2021-02-08",23.1965,23.4242,21.7808,21.8204,15008300.0],["2021-02-09",22.6817,23.0183,21.9095,22.2956,7498800.0],["2021-02-10",22.7312,23.3054,21.8402,22.2065,5104200.0],["2021-02-11",22.1768,25.2657,22.0679,24.7014,8318200.0],["2021-02-12",24.6519,24.7509,23.7609,24.2361,3152200.0],["2021-02-16",23.8797,24.3549,22.4837,23.7312,6309700.0],["2021-02-17",23.2064,24.741,22.5926,23.4836,4415900.0],["2021-02-18",22.8599,23.3252,21.3848,22.3847,7828500.0],["2021-02-19",22.5134,22.7708,20.5432,20.8303,8997100.0],["2021-02-22",20.0878,20.2561,19.1077,19.6423,13173700.0],["2021-02-23",18.583,20.365,17.3256,19.9195,11044500.0],["2021-02-24",19.672,20.0779,18.6424,19.2661,4459800.0],["2021-02-25",19.0087,19.2958,16.6821,17.0385,6996500.0],["2021-02-26",17.1177,18.2068,15.8406,17.3355,7592900.0],["2021-03-01",18.2365,19.87,17.8998,19.6819,4739300.0],["2021-03-02",19.177,21.3254,18.7612,18.7612,4457400.0],["2021-03-03",19.1077,19.5829,17.7117,17.7612,3924500.0],["2021-03-04",16.89,18.7414,16.2366,16.4643,8535900.0],["2021-03-05",17.2266,17.4048,14.8505,15.9297,9103600.0],["2021-03-08",15.801,16.3059,13.5635,13.6922,6514900.0],["2021-03-09",14.7218,16.1574,14.2664,15.9693,5607000.0],["2021-03-10",16.3257,16.8108,14.7515,15.2069,7378100.0],["2021-03-11",16.0881,19.1077,15.3456,18.6127,11105000.0],["2021-03-12",17.3454,17.88,16.7811,17.1771,8773800.0],["2021-03-15",18.4147,19.6918,17.3454,19.3651,5618000.0],["2021-03-16",19.4344,20.4442,18.5335,18.8107,5378400.0],["2021-03-17",18.3157,18.4048,16.8603,17.88,5512700.0],["2021-03-18",17.3751,19.375,17.3751,18.3751,5283200.0],["2021-03-19",18.8305,19.8304,18.5978,19.2661,4469900.0],["2021-03-22",12.5933,12.7715,10.039,10.0489,107476100.0],["2021-03-23",10.3162,10.9894,9.9103,9.9994,32734700.0],["2021-03-24",10.2865,10.3756,7.8114,8.8509,53408100.0],["2021-03-25",8.247,9.7023,8.1579,9.0885,19935600.0],["2021-03-26",9.1281,9.3558,8.3262,9.0291,20662100.0],["2021-03-29",8.9796,10.7617,8.9301,10.5637,19616900.0],["2021-03-30",10.1182,10.5538,9.8113,10.1083,7986900.0],["2021-03-31",10.2667,10.5241,10.0786,10.2568,5422600.0],["2021-04-01",10.6528,11.1973,10.4746,10.8409,7275300.0],["2021-04-05",11.1082,11.1082,9.7221,10.0291,7895100.0],["2021-04-06",10.1083,10.2766,9.8014,9.9697,4401400.0],["2021-04-07",9.841,9.9004,9.4053,9.4647,4357200.0],["2021-04-08",9.7271,10.0192,9.6231,9.9004,5009600.0],["2021-04-09",9.7221,9.7627,9.1182,9.2271,6527000.0],["2021-04-12",9.2469,9.2568,8.3361,8.4747,9014500.0],["2021-04-13",9.1182,9.2865,8.7519,8.9103,5177800.0],["2021-04-14",9.0291,9.2271,8.8806,9.1083,3183600.0],["2021-04-15",9.2073,9.2133,8.9598,9.1578,2940600.0],["2021-04-16",9.1083,9.1083,8.9103,9.0093,1893400.0],["2021-04-19",9.2469,9.3756,9.039,9.1875,3747400.0],["2021-04-20",9.5043,9.534,8.8509,8.9895,3176400.0],["2021-04-21",9.0143,9.9697,9.0093,9.7816,4549200.0],["2021-04-22",10.1033,10.9894,10.0489,10.3954,8369400.0],["2021-04-23",10.7419,12.2962,10.5934,11.9992,12172600.0],["2021-04-26",12.0388,12.415,11.6131,12.4051,6732000.0],["2021-04-27",12.3358,12.4942,12.1972,12.3754,7085500.0],["2021-04-28",12.1081,12.3853,11.8804,11.8903,6298900.0],["2021-04-29",11.5735,11.7616,10.7765,10.8805,8336800.0],["2021-04-30",10.8508,11.4547,10.6924,10.7815,5155000.0],["2021-05-03",10.9498,11.2072,10.7924,10.9894,2951400.0],["2021-05-04",10.9844,10.9844,10.1776,10.4053,3787900.0],["2021-05-05",10.4944,10.9201,10.4944,10.7221,2448600.0],["2021-05-06",10.7716,10.8805,10.2865,10.6528,1759400.0],["2021-05-07",10.4845,11.227,10.4746,10.93,2475400.0],["2021-05-10",10.8448,10.9498,9.8311,9.841,3118000.0],["2021-05-11",9.6825,10.8904,9.6825,10.7221,5586800.0],["2021-05-12",10.6528,10.732,10.2568,10.6528,2324500.0],["2021-05-13",10.6033,10.6924,10.1192,10.2766,2916300.0],["2021-05-14",10.3855,10.9696,10.3855,10.8607,2519500.0],["2021-05-17",11.128,11.8804,10.9993,11.6428,6594600.0],["2021-05-18",11.9596,12.4744,11.7319,11.9794,6374900.0],["2021-05-19",11.4052,12.024,11.326,12.019,3860500.0],["2021-05-20",11.9745,11.9745,11.1181,11.5141,5425200.0],["2021-05-21",11.5537,11.7824,11.4349,11.4844,2535500.0],["2021-05-24",11.4646,11.524,11.1379,11.1478,1854500.0],["2021-05-25",11.2666,11.3953,10.8013,10.9102,3272500.0],["2021-05-26",9.6924,10.8904,9.4548,10.7716,17535800.0],["2021-05-27",10.6429,11.8705,10.3162,11.6131,8455300.0],["2021-05-28",11.722,11.7715,11.0587,11.1973,5182400.0],["2021-06-01",11.4844,12.02,11.2072,11.7319,4362100.0],["2021-06-02",12.5933,12.6329,10.5043,11.1082,13498800.0],["2021-06-03",10.8508,11.0488,10.5934,10.7617,3913200.0],["2021-06-04",10.3063,10.5736,9.7915,9.8014,9395600.0],["2021-06-07",9.94,9.94,8.8113,8.9103,22293100.0],["2021-06-08",9.0885,9.3162,8.8113,8.9202,10480200.0],["2021-06-09",9.0489,9.8311,9.0489,9.1776,8426600.0],["2021-06-10",9.3558,9.6033,9.0093,9.0588,5746400.0],["2021-06-11",9.1578,9.4053,9.0291,9.3855,3465300.0],["2021-06-14",9.5043,9.5043,9.0192,9.3459,3569500.0],["2021-06-15",9.1578,9.7073,9.1182,9.2568,4616700.0],["2021-06-16",9.1182,9.4697,8.6628,9.3063,6813000.0],["2021-06-17",9.3261,9.3261,8.7123,8.7321,6902000.0],["2021-06-18",8.8311,9.0143,8.6925,8.9004,12304500.0],["2021-06-21",8.7123,8.8806,8.2074,8.4252,8260900.0],["2021-06-22",8.4252,8.4846,8.2173,8.3361,3029400.0],["2021-06-23",8.5985,9.0093,8.4846,8.6331,5675200.0],["2021-06-24",8.8608,9.3459,8.7915,9.1776,7529300.0],["2021-06-25",9.3261,9.336,8.8608,8.9697,3403900.0],["2021-06-28",8.9796,9.0073,8.8905,8.94,3534300.0],["2021-06-29",8.8608,8.8608,8.3955,8.6232,6860700.0],["2021-06-30",8.5143,8.7618,8.4302,8.643,2555800.0],["2021-07-01",8.6133,8.8806,8.5836,8.6826,2427900.0],["2021-07-02",8.5836,8.6133,8.2668,8.346,4151600.0],["2021-07-06",8.1331,8.1678,7.9203,8.0193,4799800.0],["2021-07-07",8.1975,8.1975,7.9302,8.0589,2741400.0],["2021-07-08",7.8312,7.8658,7.4946,7.7025,5914800.0],["2021-07-09",7.8708,7.9896,7.5688,7.8807,5077500.0],["2021-07-12",7.9995,7.9995,7.4451,7.455,5691300.0],["2021-07-13",7.5292,7.6728,7.4748,7.5045,4314100.0],["2021-07-14",7.5936,7.5936,7.1382,7.1679,5037300.0],["2021-07-15",7.1877,7.3065,7.0788,7.1778,3194300.0],["2021-07-16",7.158,7.1778,6.3362,6.4946,15959100.0],["2021-07-19",6.257,6.3461,5.9303,6.2966,7124500.0],["2021-07-20",6.4352,6.6233,5.96,6.0194,10157600.0],["2021-07-21",6.0788,6.3956,6.0392,6.0887,7556800.0],["2021-07-22",6.1085,6.1481,5.4699,5.6531,16315000.0],["2021-07-23",5.3363,5.4452,4.772,4.9205,26130400.0],["2021-07-26",4.4354,4.8809,4.2572,4.4156,16001900.0],["2021-07-27",4.8314,4.8512,4.069,4.2671,16395600.0],["2021-07-28",4.4354,5.267,4.0096,4.3364,37181400.0],["2021-07-29",4.6829,4.7027,4.3562,4.4255,10156900.0],["2021-07-30",4.4552,4.4552,4.1215,4.3166,6109500.0],["2021-08-02",4.4453,4.8314,4.2572,4.6037,13570300.0],["2021-08-03",4.574,4.871,4.475,4.8017,7841800.0],["2021-08-04",5.1482,5.1482,4.4849,4.5641,31266900.0],["2021-08-05",4.4651,4.7621,4.3364,4.6037,9293200.0],["2021-08-06",4.6037,4.6235,4.277,4.4156,10926300.0],["2021-08-09",4.4354,4.5938,4.3166,4.4948,4887500.0],["2021-08-10",4.6532,4.7225,4.4057,4.5641,5524600.0],["2021-08-11",4.5344,4.7225,4.2374,4.6631,14580300.0],["2021-08-12",4.6928,5.0096,4.668,4.871,16268700.0],["2021-08-13",4.8809,5.0096,4.7324,4.97,10048200.0],["2021-08-16",4.9106,4.9304,4.371,4.5047,8725100.0],["2021-08-17",4.3166,4.7175,4.2968,4.4453,7301700.0],["2021-08-18",4.4552,4.5839,4.3166,4.4156,7112900.0],["2021-08-19",4.376,4.5542,4.168,4.1878,9241700.0],["2021-08-20",4.2077,4.2671,3.8017,3.871,16882900.0],["2021-08-23",3.8908,3.9007,3.6631,3.7819,15182000.0],["2021-08-24",3.8611,4.1383,3.6681,4.0294,23008500.0],["2021-08-25",3.9799,4.3364,3.8958,4.3166,12447000.0],["2021-08-26",4.1879,5.1234,4.1879,5.0888,28623200.0],["2021-08-27",5.0492,5.564,5.0492,5.3264,18714600.0],["2021-08-30",5.2967,5.4452,4.7621,5.0789,15382300.0],["2021-08-31",5.1581,5.2274,5.0096,5.0888,52591600.0],["2021-09-01",5.0195,5.3907,4.9254,5.3066,10690600.0],["2021-09-02",5.4452,5.96,5.2967,5.8412,13869500.0],["2021-09-03",5.9402,6.257,5.8412,5.9897,18027100.0],["2021-09-07",6.0887,7.2669,6.0887,6.9302,43220600.0],["2021-09-08",6.9302,7.1085,6.7124,6.8312,17557600.0],["2021-09-09",6.5936,6.8708,6.3263,6.8312,10765400.0],["2021-09-10",6.6926,6.7699,5.4749,5.6828,19581800.0],["2021-09-13",5.0987,5.564,5.0294,5.0591,16273700.0],["2021-09-14",5.0393,5.4353,4.9502,4.9997,10138900.0],["2021-09-15",4.9997,5.0244,4.7522,4.8611,7942500.0],["2021-09-16",4.8512,4.9749,4.7126,4.9205,6930500.0],["2021-09-17",4.9601,4.9997,4.7027,4.772,33290300.0],["2021-09-20",4.5641,4.7027,4.4156,4.4453,9238500.0],["2021-09-21",4.5146,4.5542,4.4255,4.4849,3685900.0],["2021-09-22",4.5047,4.7126,4.4156,4.6136,5372100.0],["2021-09-23",4.6433,4.7027,4.5641,4.6235,3883100.0],["2021-09-24",4.5047,4.5245,4.3265,4.4651,3889700.0],["2021-09-27",4.4453,4.569,4.2572,4.5245,3749100.0],["2021-09-28",4.475,4.6334,4.4354,4.4552,2288500.0],["2021-09-29",4.4255,4.4849,4.3067,4.3859,2194500.0],["2021-09-30",4.376,4.5492,4.3364,4.475,3469900.0],["2021-10-01",4.4552,4.6037,4.4304,4.5542,2098600.0],["2021-10-04",4.3661,4.4552,4.1284,4.1482,3660800.0],["2021-10-05",4.168,4.3463,4.1086,4.2374,3102400.0],["2021-10-06",4.1086,4.2473,4.0888,4.1978,1642400.0],["2021-10-07",4.3364,4.8908,4.2869,4.7126,8047700.0],["2021-10-08",4.6235,4.9601,4.5641,4.8116,4560500.0],["2021-10-11",4.9601,5.0987,4.7819,4.8215,3066700.0],["2021-10-12",4.7423,4.8611,4.5047,4.5938,5606700.0],["2021-10-13",5.0343,5.4056,4.8908,5.2769,14583700.0],["2021-10-14",5.3066,5.3759,4.9502,5.0195,7954600.0],["2021-10-15",5.0789,5.4749,4.9403,5.3462,8484400.0],["2021-10-18",5.4155,5.9798,5.3858,5.861,11055600.0],["2021-10-19",6.2669,6.4006,5.663,5.9402,16375800.0],["2021-10-20",5.9303,5.96,5.6729,5.9204,8783700.0],["2021-10-21",5.8214,5.9501,5.4897,5.5739,7555400.0],["2021-10-22",5.5046,5.9204,5.4749,5.7422,6869600.0],["2021-10-25",5.6531,5.7224,5.5541,5.7224,3405300.0],["2021-10-26",5.7422,5.8412,5.168,5.2175,7164700.0],["2021-10-27",5.3066,5.3808,4.9304,5.0492,5505500.0],["2021-10-28",4.9898,5.0294,4.8512,4.8908,3860900.0],["2021-10-29",4.8908,4.9799,4.7819,4.8116,2422800.0],["2021-11-01",4.8314,4.9403,4.8017,4.9205,2716000.0],["2021-11-02",4.8314,4.866,4.6334,4.7027,4391900.0],["2021-11-03",4.6829,4.9502,4.6175,4.8413,3178900.0],["2021-11-04",4.8908,5.0789,4.6334,4.7027,4750900.0],["2021-11-05",4.7225,4.7423,4.2671,4.3265,7925900.0],["2021-11-08",4.4651,4.4651,4.168,4.2275,6175900.0],["2021-11-09",4.2572,4.277,3.9799,4.1185,8093300.0],["2021-11-10",4.1185,4.5443,3.9997,4.3562,10061100.0],["2021-11-11",4.475,4.6631,4.272,4.4453,6284800.0],["2021-11-12",5.2868,5.5937,4.8116,4.9304,34955800.0],["2021-11-15",5.0987,5.1284,4.7423,4.9502,10590400.0],["2021-11-16",4.9403,5.1878,4.5641,4.6136,11188800.0],["2021-11-17",4.8017,4.9205,4.5987,4.7819,12210300.0],["2021-11-18",4.6334,4.6789,4.1304,4.3166,12424200.0],["2021-11-19",4.5096,4.5542,4.3958,4.4552,10153300.0],["2021-11-22",4.6631,5.1482,4.4007,4.8611,26968500.0],["2021-11-23",5.4749,5.8412,4.7522,4.9205,63617800.0],["2021-11-24",4.9601,5.7323,4.9601,5.3561,37163500.0],["2021-11-26",5.2373,5.7521,4.9106,5.4551,44160600.0],["2021-11-29",5.5739,5.5937,5.0086,5.0195,23690500.0],["2021-11-30",4.7522,4.7621,3.9601,4.069,37900700.0],["2021-12-01",4.2572,4.4849,3.9948,4.069,21017800.0],["2021-12-02",4.5146,4.6433,3.8611,4.3859,53597500.0],["2021-12-03",3.97,4.1413,3.5245,3.6532,40025300.0],["2021-12-06",3.3958,3.673,3.2671,3.6235,18572500.0],["2021-12-07",3.7225,3.9502,3.7126,3.871,15225800.0],["2021-12-08",4.2869,4.8809,4.1086,4.7126,55116900.0],["2021-12-09",4.5047,4.7522,4.3562,4.4453,15048400.0],["2021-12-10",4.5047,4.5047,4.0938,4.1779,10765500.0],["2021-12-13",4.2176,4.2324,3.9403,4.0888,11024000.0],["2021-12-14",3.9502,4.074,3.871,3.9799,6755200.0],["2021-12-15",3.8413,3.9304,3.4948,3.8512,11381100.0],["2021-12-16",3.9502,3.9799,3.574,3.673,7718500.0],["2021-12-17",3.475,3.871,3.4651,3.8611,7709600.0],["2021-12-20",3.6136,3.6631,3.4651,3.5146,8254900.0],["2021-12-21",3.7027,3.8215,3.5641,3.7225,6575200.0],["2021-12-22",3.6136,3.8463,3.5938,3.8017,7194600.0],["2021-12-23",3.772,4.0888,3.7423,4.069,7908800.0],["2021-12-27",3.9898,4.2027,3.9601,4.1185,5074500.0],["2021-12-28",4.1185,4.1482,3.876,3.9799,6820300.0],["2021-12-29",3.9205,4.0591,3.7176,3.7423,5507500.0],["2021-12-30",3.8017,4.1879,3.7621,4.1284,7314100.0],["2021-12-31",4.0591,4.0888,3.8512,3.8611,5763600.0],["2022-01-03",3.9898,4.0492,3.8413,3.9997,4280800.0],["2022-01-04",3.9106,3.9552,3.6136,3.7126,8218600.0],["2022-01-05",3.6136,3.6235,3.2671,3.2869,17782500.0],["2022-01-06",3.4156,3.5938,3.3067,3.574,9099100.0],["2022-01-07",3.5443,3.7324,3.475,3.6334,6659800.0],["2022-01-10",3.6532,3.6631,3.4255,3.5542,6310800.0],["2022-01-11",3.6037,3.8205,3.5641,3.7819,5407000.0],["2022-01-12",3.8809,3.97,3.7522,3.8512,7351800.0],["2022-01-13",3.7324,3.7404,3.574,3.5938,4538100.0],["2022-01-14",3.6433,3.673,3.4701,3.6631,5398400.0],["2022-01-18",3.5245,3.7671,3.5245,3.5938,4700300.0],["2022-01-19",3.5839,3.7869,3.5839,3.6235,4972000.0],["2022-01-20",3.8017,3.8116,3.574,3.5839,5277500.0],["2022-01-21",3.6334,3.7572,3.4948,3.5245,8863100.0],["2022-01-24",3.376,3.5047,3.1929,3.4552,10741600.0],["2022-01-25",3.3166,3.4057,3.2473,3.376,5241700.0],["2022-01-26",3.4057,3.5146,3.2572,3.2869,4606200.0],["2022-01-27",3.2869,3.3344,3.0097,3.0295,7541500.0],["2022-01-28",3.0394,3.0889,2.8068,2.9503,11435900.0],["2022-01-31",3.0394,3.3513,3.0275,3.3166,8574800.0],["2022-02-01",3.2968,3.4948,3.2077,3.3958,6370500.0],["2022-02-02",3.4453,3.4453,3.183,3.2077,3971100.0],["2022-02-03",3.1582,3.2572,3.0196,3.0196,3798600.0],["2022-02-04",3.0988,3.2275,3.0741,3.1582,4157500.0],["2022-02-07",3.1285,3.3909,3.1285,3.178,4913900.0],["2022-02-08",3.1582,3.2473,3.0691,3.178,3157900.0],["2022-02-09",3.2572,3.6136,3.2176,3.5344,9543600.0],["2022-02-10",3.3859,3.6928,3.3661,3.4552,7384900.0],["2022-02-11",3.4552,3.6136,3.3958,3.4354,6062300.0],["2022-02-14",3.3958,3.4899,3.3364,3.376,4061400.0],["2022-02-15",3.4651,3.574,3.4156,3.5641,4497100.0],["2022-02-16",3.5245,3.9304,3.5146,3.772,8989800.0],["2022-02-17",3.772,3.8116,3.5443,3.6136,4853700.0],["2022-02-18",3.5641,3.6631,3.4057,3.4453,5512100.0],["2022-02-22",3.2671,3.277,2.9206,2.9602,15050900.0],["2022-02-23",3.079,3.1335,2.98,2.9899,5305500.0],["2022-02-24",2.8117,3.079,2.782,3.0691,7190900.0],["2022-02-25",3.0592,3.0889,2.881,2.98,4667200.0],["2022-02-28",2.9404,3.0988,2.8513,3.0493,13442700.0],["2022-03-01",3.0196,3.0592,2.9206,2.9899,3630800.0],["2022-03-02",2.9701,3.1186,2.881,3.0691,5404700.0],["2022-03-03",2.9899,3.0295,2.6355,2.7523,11515800.0],["2022-03-04",2.6929,2.7424,2.584,2.6038,5306700.0],["2022-03-07",2.5741,2.584,2.3464,2.3563,8840900.0],["2022-03-08",2.2375,2.3761,2.084,2.2969,11967500.0],["2022-03-09",2.3959,2.5543,2.3761,2.485,7137200.0],["2022-03-10",2.386,2.4553,2.2375,2.3167,15194100.0],["2022-03-11",1.9702,1.9702,1.3167,1.4752,91147800.0],["2022-03-14",1.396,1.4356,1.1484,1.2078,76746400.0],["2022-03-15",1.188,1.7227,1.188,1.693,82071900.0],["2022-03-16",2.0692,2.2523,1.8019,2.0791,99952300.0],["2022-03-17",1.9801,2.386,1.891,2.0692,42744300.0],["2022-03-18",2.188,2.683,2.0791,2.3662,60421900.0],["2022-03-21",2.3662,2.3662,2.089,2.1781,20015900.0],["2022-03-22",2.3167,2.3612,2.188,2.2771,20942700.0],["2022-03-23",2.2177,2.287,2.0494,2.0989,30772900.0],["2022-03-24",2.1583,2.188,1.9999,2.0296,16414100.0],["2022-03-25",1.9405,1.99,1.9009,1.9405,13469000.0],["2022-03-28",1.9801,2.0098,1.8811,1.9702,14938200.0],["2022-03-29",2.0246,2.089,1.8662,1.8712,17237600.0],["2022-03-30",1.8761,1.9652,1.8613,1.891,10857200.0],["2022-03-31",1.8613,1.8811,1.6831,1.7722,14111100.0],["2022-04-01",1.9306,1.9801,1.8118,1.8316,7542200.0],["2022-04-04",1.9207,1.99,1.8613,1.9306,10877200.0],["2022-04-05",1.9306,2.0098,1.8266,1.8514,9806800.0],["2022-04-06",1.792,1.9207,1.7821,1.891,12183200.0],["2022-04-07",1.8811,1.9682,1.7524,1.7623,9973900.0],["2022-04-08",1.792,1.99,1.787,1.8514,7793100.0],["2022-04-11",1.7722,1.9692,1.7722,1.8514,11265300.0],["2022-04-12",2.0494,2.1187,1.8712,1.8811,28107300.0],["2022-04-13",1.9009,2.089,1.8811,2.089,20033700.0],["2022-04-14",2.089,2.1286,1.985,2.0395,9591500.0],["2022-04-18",1.9108,1.9504,1.8316,1.8811,7197800.0],["2022-04-19",1.8415,1.9999,1.8415,1.9603,6028500.0],["2022-04-20",1.9603,2.0098,1.7821,1.792,7515600.0],["2022-04-21",1.8316,1.8999,1.693,1.7326,9545000.0],["2022-04-22",1.8118,1.9801,1.792,1.8613,8971000.0],["2022-04-25",1.7722,1.8712,1.7425,1.8415,7875000.0],["2022-04-26",1.8316,1.9306,1.8217,1.9108,8900100.0],["2022-04-27",1.9652,2.1484,1.9652,2.0197,12282600.0],["2022-04-28",1.9702,2.0345,1.891,2.0197,6481800.0],["2022-04-29",2.1187,2.188,1.9801,2.0098,8731900.0],["2022-05-02",2.0197,2.1187,1.9702,2.0296,4965700.0],["2022-05-03",2.0395,2.0593,1.9405,1.9702,2166400.0],["2022-05-04",1.9306,2.0197,1.9108,2.0197,4485700.0],["2022-05-05",1.9405,1.9702,1.8217,1.9207,6827000.0],["2022-05-06",1.8712,1.9009,1.792,1.8415,3809000.0],["2022-05-09",1.7722,1.8514,1.6534,1.693,8598400.0],["2022-05-10",1.7623,1.792,1.6534,1.7425,5129700.0],["2022-05-11",1.7672,1.9207,1.7128,1.7623,6377600.0],["2022-05-12",1.7623,1.9009,1.6831,1.8613,7036500.0],["2022-05-13",1.8514,1.9494,1.8514,1.9207,5348700.0],["2022-05-16",1.9207,2.0494,1.9058,1.9999,5770700.0],["2022-05-17",2.0791,2.0989,1.9603,1.9603,6583300.0],["2022-05-18",1.9405,2.0494,1.9157,1.9207,4044700.0],["2022-05-19",1.9405,2.0098,1.8811,1.9603,6217000.0],["2022-05-20",2.0296,2.0494,1.7326,1.8514,11375800.0],["2022-05-23",1.8217,1.8811,1.7722,1.8514,4766900.0],["2022-05-24",1.7722,1.792,1.7128,1.7425,4722600.0],["2022-05-25",1.7326,1.7821,1.7128,1.7722,3623000.0],["2022-05-26",1.7821,1.9405,1.7623,1.9306,5779300.0],["2022-05-27",1.9108,2.0098,1.8514,2.0098,5248200.0],["2022-05-31",2.0692,2.0791,1.886,1.9603,14186700.0],["2022-06-01",1.9306,1.9603,1.8415,1.8514,4020600.0],["2022-06-02",1.8811,2.0593,1.8712,1.9504,7625800.0],["2022-06-03",1.9405,1.9405,1.8217,1.8613,4503400.0],["2022-06-06",2.0098,2.1385,1.9712,2.0395,16664700.0],["2022-06-07",2.0395,2.0791,1.9603,2.0791,9493000.0],["2022-06-08",2.1533,2.485,2.1286,2.3266,29043000.0],["2022-06-09",2.2276,2.282,2.0791,2.1385,15031600.0],["2022-06-10",2.188,2.4553,2.188,2.2771,17724400.0],["2022-06-13",2.3365,2.3761,2.1286,2.2078,14487400.0],["2022-06-14",2.2573,2.3266,2.1781,2.1979,12333800.0],["2022-06-15",2.2078,2.2672,2.1484,2.1583,6603500.0],["2022-06-16",2.0791,2.3761,2.0197,2.3761,9444300.0],["2022-06-17",2.4355,2.4454,2.2474,2.2969,9597100.0],["2022-06-21",2.3266,2.3464,2.2672,2.2672,6344200.0],["2022-06-22",2.2276,2.2375,2.1385,2.1385,4906800.0],["2022-06-23",2.1979,2.3266,2.1484,2.2573,7928300.0],["2022-06-24",2.2771,2.2969,2.1385,2.2969,6873000.0],["2022-06-27",2.3266,2.4256,2.2969,2.3365,8267300.0],["2022-06-28",2.3761,2.4543,2.3068,2.3068,5619500.0],["2022-06-29",2.2078,2.2474,2.1583,2.2474,6127400.0],["2022-06-30",2.1781,2.188,2.0395,2.1088,6291600.0],["2022-07-01",2.1187,2.1583,2.0494,2.1583,4967600.0],["2022-07-05",2.1187,2.1335,1.99,2.0395,9236200.0],["2022-07-06",2.0098,2.0296,1.8415,1.8415,11001100.0],["2022-07-07",1.8811,2.0791,1.8118,2.0791,8046600.0],["2022-07-08",2.0048,2.0296,1.9207,1.9207,4780400.0],["2022-07-11",1.8712,1.8811,1.792,1.8415,5608200.0],["2022-07-12",1.8316,1.9009,1.8118,1.891,2428600.0],["2022-07-13",1.8316,1.9306,1.8118,1.9306,4084000.0],["2022-07-14",1.8811,1.9306,1.8217,1.8316,3652500.0],["2022-07-15",1.8217,1.8415,1.7128,1.8118,4821900.0],["2022-07-18",1.8514,1.9306,1.8514,1.8613,5076800.0],["2022-07-19",1.8712,1.891,1.8118,1.8415,3109800.0],["2022-07-20",1.8514,1.9306,1.8316,1.8811,2742200.0],["2022-07-21",1.891,2.0296,1.8316,2.0296,6795000.0],["2022-07-22",2.1583,2.2226,1.8217,1.8712,20675800.0],["2022-07-25",1.8712,1.8712,1.7524,1.8019,6356200.0],["2022-07-26",1.8019,1.8019,1.6732,1.7227,11412600.0],["2022-07-27",1.7821,1.7821,1.693,1.7524,5271200.0],["2022-07-28",1.7128,1.7425,1.6039,1.7029,4757800.0],["2022-07-29",1.6633,1.6732,1.5841,1.6039,8510400.0],["2022-08-01",1.5841,1.594,1.4158,1.4851,16511800.0],["2022-08-02",1.4356,1.4851,1.3959,1.4554,7293700.0],["2022-08-03",1.4653,1.5445,1.4158,1.5445,5973300.0],["2022-08-04",1.5841,1.594,1.5247,1.594,5360700.0],["2022-08-05",1.5544,1.5841,1.5148,1.5544,2484400.0],["2022-08-08",1.5346,1.6336,1.396,1.6039,5273900.0],["2022-08-09",1.5841,1.6138,1.5445,1.5544,2735100.0],["2022-08-10",1.5742,1.6039,1.5049,1.594,2489500.0],["2022-08-11",1.6039,1.7029,1.5841,1.6039,4600200.0],["2022-08-12",1.5742,1.6336,1.5346,1.6039,2058600.0],["2022-08-15",1.594,1.594,1.5148,1.5742,2383300.0],["2022-08-16",1.5544,1.5742,1.495,1.5049,6032100.0],["2022-08-17",1.5049,1.5247,1.4455,1.4554,3628600.0],["2022-08-18",1.4653,1.5049,1.4059,1.4158,3863800.0],["2022-08-19",1.4455,1.5524,1.396,1.4455,4438400.0],["2022-08-22",1.4752,1.4752,1.4059,1.4356,2375700.0],["2022-08-23",1.4158,1.4356,1.4059,1.4158,2702300.0],["2022-08-24",1.4059,1.4455,1.386,1.386,3709900.0],["2022-08-25",1.4554,1.495,1.3959,1.4554,4419600.0],["2022-08-26",1.594,1.594,1.4455,1.4653,7149300.0],["2022-08-29",1.5049,1.5148,1.4059,1.4158,4190200.0],["2022-08-30",1.4356,1.4504,1.386,1.4059,3555700.0],["2022-08-31",1.4059,1.4257,1.386,1.4158,4385800.0],["2022-09-01",1.391,1.396,1.3365,1.3662,3816100.0],["2022-09-02",1.3761,1.3761,1.3167,1.3266,3399700.0],["2022-09-06",1.3068,1.3365,1.2573,1.2573,4713300.0],["2022-09-07",1.2771,1.3167,1.2573,1.2771,3145100.0],["2022-09-08",1.287,1.3167,1.2573,1.2771,2096100.0],["2022-09-09",1.3068,1.4158,1.2969,1.3563,3361600.0],["2022-09-12",1.3662,1.396,1.3563,1.386,1795500.0],["2022-09-13",1.3464,1.3662,1.2969,1.2969,1823300.0],["2022-09-14",1.2969,1.3266,1.2672,1.287,2356400.0],["2022-09-15",1.287,1.3068,1.2078,1.2078,6185400.0],["2022-09-16",1.2078,1.2177,1.1583,1.188,3693400.0],["2022-09-19",1.188,1.2177,1.1583,1.1583,3823300.0],["2022-09-20",1.1682,1.287,1.1682,1.2177,7141100.0],["2022-09-21",1.2771,1.3167,1.1583,1.2375,6924800.0],["2022-09-22",1.2474,1.2573,1.1484,1.1484,4789900.0],["2022-09-23",1.1385,1.1435,1.0692,1.0692,8160400.0],["2022-09-26",1.0791,1.0989,1.0395,1.0395,4965200.0],["2022-09-27",1.0593,1.089,0.9999,1.0098,8575300.0],["2022-09-28",1.0098,1.0692,0.9999,1.0494,7052300.0],["2022-09-29",1.0197,1.0395,0.99,1.0197,5595400.0],["2022-09-30",1.0395,1.0989,1.0197,1.0395,7051900.0],["2022-10-03",1.0494,1.0692,0.99,0.99,4074200.0],["2022-10-04",1.0247,1.0593,0.9999,1.0296,5400800.0],["2022-10-05",1.0494,1.0989,1.0098,1.0197,4234100.0],["2022-10-06",0.9999,1.0395,0.99,1.0197,4053700.0],["2022-10-07",1.0098,1.0098,0.9207,0.9346,9687700.0],["2022-10-10",0.9207,0.9999,0.9108,0.9643,5906500.0],["2022-10-11",0.9801,1.0197,0.9752,0.99,5905200.0],["2022-10-12",1.0395,1.188,1.0197,1.1088,16296300.0],["2022-10-13",1.0494,1.1682,1.0296,1.0791,8925700.0],["2022-10-14",1.089,1.0989,1.0197,1.0197,5187500.0],["2022-10-17",1.0692,1.1484,1.0593,1.0791,5615800.0],["2022-10-18",1.1484,1.1979,1.1187,1.1484,7038300.0],["2022-10-19",1.1187,1.1583,1.0395,1.0494,4478100.0],["2022-10-20",1.0395,1.0742,0.99,0.99,6363600.0],["2022-10-21",0.99,1.0197,0.99,0.9999,2458200.0],["2022-10-24",0.9653,1.0098,0.892,0.99,16553500.0],["2022-10-25",1.1237,1.1385,1.0049,1.1286,15347200.0],["2022-10-26",1.1484,1.792,1.089,1.6138,68508500.0],["2022-10-27",1.4455,1.5841,1.3365,1.4653,24882300.0],["2022-10-28",1.3662,1.3662,1.287,1.3365,12286400.0],["2022-10-31",1.3365,1.396,1.2375,1.2375,5806900.0],["2022-11-01",1.4257,1.4306,1.3266,1.3563,10989800.0],["2022-11-02",1.4653,1.5841,1.4059,1.5148,22064700.0],["2022-11-03",1.4455,1.6534,1.4158,1.6534,18210500.0],["2022-11-04",1.7821,1.7821,1.4554,1.5049,27736900.0],["2022-11-07",1.5643,1.5841,1.5148,1.5544,10415800.0],["2022-11-08",1.5148,1.5148,1.4059,1.4851,7431100.0],["2022-11-09",1.4158,1.4455,1.3118,1.3266,8075600.0],["2022-11-10",1.4455,1.4504,1.3563,1.4257,7179500.0],["2022-11-11",1.4851,1.5346,1.4306,1.4653,15820900.0],["2022-11-14",1.4851,1.594,1.4752,1.5643,10929900.0],["2022-11-15",1.6633,1.6732,1.4851,1.5841,24431700.0],["2022-11-16",1.5841,1.594,1.4257,1.4257,17071500.0],["2022-11-17",1.4356,1.7524,1.4356,1.7128,30831300.0],["2022-11-18",1.6534,1.7821,1.6237,1.7425,27758900.0],["2022-11-21",1.7029,1.8613,1.6732,1.7425,13967800.0],["2022-11-22",1.693,1.7375,1.6534,1.6732,14155000.0],["2022-11-23",1.7128,2.0395,1.7128,1.9702,30638900.0],["2022-11-25",1.9306,2.0692,1.7722,1.8613,21252900.0],["2022-11-28",1.9405,2.1187,1.9108,1.9207,18306600.0],["2022-11-29",2.0197,2.2573,1.9821,2.1583,31707600.0],["2022-11-30",2.2573,2.4058,2.0989,2.2771,78156800.0],["2022-12-01",2.1781,2.3662,2.1187,2.2573,20301200.0],["2022-12-02",2.2177,2.6087,2.2177,2.584,29592800.0],["2022-12-05",2.8216,3.0295,2.4454,2.5444,38795200.0],["2022-12-06",2.485,2.7424,2.485,2.5642,24404800.0],["2022-12-07",2.4157,2.6236,2.3068,2.5147,16973600.0],["2022-12-08",2.683,2.8414,2.584,2.8315,28139000.0],["2022-12-09",2.8711,2.9107,2.683,2.7127,15592900.0],["2022-12-12",2.5741,2.7226,2.5246,2.6236,11066600.0],["2022-12-13",2.7325,2.7523,2.5246,2.6236,11756600.0],["2022-12-14",2.6137,2.6434,2.4256,2.6236,10498000.0],["2022-12-15",2.5345,2.6761,2.3761,2.4256,9060300.0],["2022-12-16",2.4751,2.5889,2.4256,2.485,8702500.0],["2022-12-19",2.5147,2.5444,2.3167,2.3464,7077100.0],["2022-12-20",2.2474,2.5939,2.2177,2.4454,18339600.0],["2022-12-21",2.4454,2.5147,2.3959,2.4751,8487400.0],["2022-12-22",2.4949,2.5345,2.3761,2.5147,8125700.0],["2022-12-23",2.4949,2.5642,2.4652,2.485,5013000.0],["2022-12-27",2.5048,2.6582,2.4652,2.6038,10412700.0],["2022-12-28",2.5543,2.584,2.3167,2.3266,15935300.0],["2022-12-29",2.3662,2.386,2.2672,2.3365,5402700.0],["2022-12-30",2.2474,2.3266,2.2078,2.2771,8611100.0],["2023-01-03",2.3563,2.4751,2.3464,2.4355,8849500.0],["2023-01-04",2.4949,2.787,2.4553,2.782,16103900.0],["2023-01-05",2.7325,2.782,2.5939,2.6335,11033800.0],["2023-01-06",2.7028,2.7127,2.4652,2.5246,10166900.0],["2023-01-09",2.6434,2.6434,2.5048,2.5246,9016300.0],["2023-01-10",2.5246,2.5691,2.4652,2.5246,4514200.0],["2023-01-11",2.5048,2.6879,2.4652,2.6731,8122000.0],["2023-01-12",2.6434,2.7127,2.5147,2.6632,10732900.0],["2023-01-13",2.6137,2.7523,2.6137,2.7226,7612100.0],["2023-01-17",2.6533,2.6632,2.5048,2.584,6461300.0],["2023-01-18",2.5543,2.683,2.4404,2.4751,11404800.0],["2023-01-19",2.5246,2.7523,2.5048,2.683,13014600.0],["2023-01-20",2.7028,2.8513,2.6731,2.7028,10568100.0],["2023-01-23",2.7127,2.8216,2.683,2.7424,7321300.0],["2023-01-24",2.7424,2.7969,2.6038,2.6434,8687800.0],["2023-01-25",2.6137,2.6335,2.5345,2.584,4555800.0],["2023-01-26",2.6731,2.683,2.5741,2.6533,5577200.0],["2023-01-27",2.683,2.7028,2.5246,2.5642,10569900.0],["2023-01-30",2.4949,2.5246,2.4256,2.4553,7828600.0],["2023-01-31",2.4553,2.485,2.3711,2.4553,6629500.0],["2023-02-01",2.4751,2.485,2.3216,2.4157,10259500.0],["2023-02-02",2.4256,2.5246,2.4058,2.4652,13127000.0],["2023-02-03",2.3761,2.4157,2.1385,2.1781,10143200.0],["2023-02-06",2.1088,2.1979,2.0098,2.1088,14150700.0],["2023-02-07",2.1385,2.1979,2.1088,2.1583,5971700.0],["2023-02-08",2.1484,2.2078,2.1038,2.1583,5679900.0],["2023-02-09",2.1781,2.3216,2.1385,2.1484,8119400.0],["2023-02-10",2.0791,2.1088,2.0296,2.0494,6771600.0],["2023-02-13",2.1286,2.2573,2.089,2.188,7564400.0],["2023-02-14",2.1781,2.2771,2.1236,2.1682,6838800.0],["2023-02-15",2.1682,2.2375,2.1484,2.2276,5680200.0],["2023-02-16",2.2078,2.287,2.1533,2.2177,7181000.0],["2023-02-17",2.1583,2.188,2.1187,2.1583,3876800.0],["2023-02-21",2.0395,2.0593,1.9405,1.9603,16776300.0],["2023-02-22",2.0197,2.0989,1.9999,2.0296,7281600.0],["2023-02-23",2.089,2.1137,2.0246,2.1088,6767800.0],["2023-02-24",2.0791,2.0791,1.9702,1.99,5632500.0],["2023-02-27",1.9999,2.0197,1.9504,1.9504,12999600.0],["2023-02-28",1.9504,1.99,1.9306,1.9306,12822800.0],["2023-03-01",2.0741,2.2375,2.0197,2.1484,17038800.0],["2023-03-02",2.0989,2.2078,2.0098,2.188,8829000.0],["2023-03-03",2.2276,2.4751,2.1979,2.4157,15754400.0],["2023-03-06",2.4949,2.5246,2.3959,2.4355,19798000.0],["2023-03-07",2.386,2.386,2.188,2.2078,11510200.0],["2023-03-08",2.2177,2.3167,2.1286,2.287,8681500.0],["2023-03-09",2.2771,2.287,2.1484,2.1682,7794600.0],["2023-03-10",2.2177,2.5493,2.1682,2.4949,24609700.0],["2023-03-13",2.3959,2.9305,2.3761,2.6731,40339600.0],["2023-03-14",2.7226,2.7721,2.4652,2.7721,31661200.0],["2023-03-15",2.5939,2.7325,2.485,2.584,9171700.0],["2023-03-16",2.5741,2.5741,2.4256,2.4355,6577500.0],["2023-03-17",2.5048,2.584,2.4058,2.4454,7693300.0],["2023-03-20",2.3563,2.5939,2.3068,2.5147,12036000.0],["2023-03-21",2.6236,2.6731,2.4454,2.5048,10553700.0],["2023-03-22",2.4751,2.4998,2.386,2.4157,4331200.0],["2023-03-23",2.4553,2.5246,2.287,2.4553,7556400.0],["2023-03-24",2.4256,2.4256,2.2771,2.3068,5836900.0],["2023-03-27",2.287,2.3563,2.2573,2.3167,11179400.0],["2023-03-28",2.3266,2.3464,2.2276,2.2672,3857600.0],["2023-03-29",2.2771,2.6038,2.2672,2.5543,16940000.0],["2023-03-30",2.5543,2.7523,2.5345,2.7127,16361000.0],["2023-03-31",2.7622,2.8711,2.7176,2.8711,17578900.0],["2023-04-03",2.8216,2.9701,2.8117,2.881,24837900.0],["2023-04-04",2.9008,2.9107,2.8414,2.881,9018200.0],["2023-04-05",2.8612,2.8711,2.6741,2.782,6816200.0],["2023-04-06",2.7721,2.9008,2.7424,2.8513,9616500.0],["2023-04-10",2.8414,2.8414,2.7424,2.782,4434500.0],["2023-04-11",2.8513,2.9602,2.7721,2.782,8927900.0],["2023-04-12",2.8117,2.9206,2.6582,2.6731,12449500.0],["2023-04-13",2.7721,2.8414,2.7424,2.7919,6377400.0],["2023-04-14",2.7523,2.7869,2.5741,2.584,7538100.0],["2023-04-17",2.6929,2.6929,2.584,2.5939,5509100.0],["2023-04-18",2.6632,2.6929,2.6236,2.6533,3605500.0],["2023-04-19",2.6137,2.7523,2.6038,2.7523,6875200.0],["2023-04-20",2.7127,2.7127,2.5672,2.5939,6352900.0],["2023-04-21",2.5642,2.5939,2.5147,2.5543,5271000.0],["2023-04-24",2.5444,2.6038,2.4256,2.4652,10562000.0],["2023-04-25",2.4454,2.4949,2.3414,2.3761,12025600.0],["2023-04-26",2.4454,2.4652,2.3365,2.3365,3984000.0],["2023-04-27",2.3761,2.381,2.2573,2.3464,5845600.0],["2023-04-28",2.3464,2.4751,2.3078,2.4355,6052600.0],["2023-05-01",2.4058,2.5196,2.4058,2.4751,8815000.0],["2023-05-02",2.4553,2.485,2.3662,2.4157,8210400.0],["2023-05-03",2.386,2.4652,2.3266,2.4256,9163000.0],["2023-05-04",2.4652,2.4751,2.4058,2.4553,4216100.0],["2023-05-05",2.4553,2.4652,2.4157,2.4157,8875200.0],["2023-05-08",2.4058,2.4058,2.1781,2.3068,17858300.0],["2023-05-09",2.2177,2.287,2.1682,2.2078,6576300.0],["2023-05-10",2.2375,2.3464,2.1484,2.3464,6502700.0],["2023-05-11",2.3167,2.3959,2.3068,2.3464,6085000.0],["2023-05-12",2.287,2.3662,2.2771,2.3563,9384500.0],["2023-05-15",2.386,2.4454,2.3167,2.4157,5222100.0],["2023-05-16",2.3761,2.3761,2.2672,2.3266,7705100.0],["2023-05-17",2.2078,2.4454,2.0593,2.4157,18815900.0],["2023-05-18",2.3662,2.4157,2.2969,2.3167,6440800.0],["2023-05-19",2.2771,2.3167,2.1583,2.287,13200300.0],["2023-05-22",2.3266,2.3959,2.2375,2.2375,4663100.0],["2023-05-23",2.2177,2.2672,2.1781,2.2078,9143500.0],["2023-05-24",2.1781,2.282,2.1583,2.188,7137800.0],["2023-05-25",2.1583,2.1682,1.9504,2.0098,13071700.0],["2023-05-26",2.0395,2.0593,1.9504,1.9999,4386800.0],["2023-05-30",1.9801,2.0098,1.7821,1.7821,12550400.0],["2023-05-31",1.7821,1.8019,1.6682,1.693,14756900.0],["2023-06-01",1.693,1.9256,1.688,1.8118,11661500.0],["2023-06-02",1.9058,1.9306,1.7425,1.7722,9303100.0],["2023-06-05",1.792,1.8316,1.7672,1.8118,4452800.0],["2023-06-06",1.8118,1.9207,1.8019,1.8811,6706900.0],["2023-06-07",1.8811,1.9603,1.8712,1.891,3488000.0],["2023-06-08",1.8811,1.9157,1.7524,1.7623,8212100.0],["2023-06-09",1.792,1.8118,1.6831,1.6831,11914000.0],["2023-06-12",1.7029,1.792,1.6831,1.7425,7898000.0],["2023-06-13",1.792,1.8811,1.7722,1.8217,7907700.0],["2023-06-14",1.8118,1.8613,1.7623,1.8118,5912900.0],["2023-06-15",1.8514,1.9751,1.8316,1.9405,9995900.0],["2023-06-16",1.9603,2.0197,1.8712,1.9207,15498300.0],["2023-06-20",1.8613,1.9108,1.7276,1.7722,7716500.0],["2023-06-21",1.7524,1.7722,1.693,1.7029,7789100.0],["2023-06-22",1.693,1.8118,1.6633,1.8019,7910700.0],["2023-06-23",1.7524,1.7524,1.7128,1.7128,8786700.0],["2023-06-26",1.7128,1.7524,1.7128,1.7326,5524900.0],["2023-06-27",1.7722,1.8217,1.7425,1.7722,3573700.0],["2023-06-28",1.7425,1.7821,1.7227,1.7623,2739100.0],["2023-06-29",1.7326,1.792,1.7227,1.7524,1746600.0],["2023-06-30",1.7425,1.7821,1.7227,1.7524,2843500.0],["2023-07-03",1.7821,1.8613,1.7722,1.8217,6276300.0],["2023-07-05",1.8415,1.9009,1.7623,1.7623,7438200.0],["2023-07-06",1.7425,1.7425,1.6336,1.6336,8101200.0],["2023-07-07",1.6633,1.7623,1.6534,1.7128,4858800.0],["2023-07-10",1.7128,1.7425,1.6831,1.6831,2602900.0],["2023-07-11",1.7128,1.7375,1.6831,1.6831,3734200.0],["2023-07-12",1.7425,1.8217,1.7227,1.8118,3564900.0],["2023-07-13",1.8316,1.8761,1.7623,1.7821,5506100.0],["2023-07-14",1.7821,1.7821,1.6633,1.693,5935400.0],["2023-07-17",1.7128,1.7128,1.6039,1.6336,9123500.0],["2023-07-18",1.6336,1.6336,1.5544,1.5544,9059200.0],["2023-07-19",1.6138,1.6138,1.5346,1.5544,13736400.0],["2023-07-20",1.5544,1.589,1.5148,1.5247,9893500.0],["2023-07-21",1.5445,1.5445,1.4356,1.4851,18164200.0],["2023-07-24",1.495,1.6039,1.4257,1.5445,11521700.0],["2023-07-25",1.6138,1.6237,1.4653,1.495,16963600.0],["2023-07-26",1.495,1.5742,1.495,1.5346,7330300.0],["2023-07-27",1.5346,1.5742,1.4455,1.5148,8781800.0],["2023-07-28",1.5742,1.7227,1.5643,1.6831,20146700.0],["2023-07-31",1.6732,1.7573,1.6534,1.7326,8799200.0],["2023-08-01",1.7029,1.7227,1.6336,1.6534,9595300.0],["2023-08-02",1.6138,1.6336,1.5692,1.5841,9748000.0],["2023-08-03",1.6039,1.6732,1.5841,1.6534,14124800.0],["2023-08-04",1.5643,1.7029,1.5445,1.6237,8846900.0],["2023-08-07",1.6237,1.7623,1.5742,1.6039,12065000.0],["2023-08-08",1.6435,1.693,1.5742,1.6138,12664700.0],["2023-08-09",1.6534,1.6831,1.5643,1.6633,11150400.0],["2023-08-10",1.6633,1.6633,1.5742,1.5841,6084900.0],["2023-08-11",1.5544,1.6514,1.5544,1.6039,5913900.0],["2023-08-14",1.5841,1.593,1.5247,1.5643,9845000.0],["2023-08-15",1.5445,1.5593,1.5049,1.5148,6289300.0],["2023-08-16",1.4851,1.5148,1.4455,1.4653,5864800.0],["2023-08-17",1.495,1.495,1.4059,1.4059,11141500.0],["2023-08-18",1.3761,1.4999,1.3761,1.4554,7009300.0],["2023-08-21",1.4653,1.5643,1.4207,1.4752,6400900.0],["2023-08-22",1.495,1.5247,1.4455,1.5148,7837300.0],["2023-08-23",1.495,1.495,1.4207,1.4356,5279500.0],["2023-08-24",1.4554,1.4563,1.3761,1.386,6489600.0],["2023-08-25",1.4257,1.4504,1.396,1.4158,7428000.0],["2023-08-28",1.4851,1.4851,1.4158,1.4257,2771300.0],["2023-08-29",1.4356,1.6039,1.4306,1.5643,9886300.0],["2023-08-30",1.5247,1.589,1.5247,1.5643,8639500.0],["2023-08-31",1.5445,1.5742,1.5148,1.5148,5418600.0],["2023-09-01",1.5346,1.6336,1.5346,1.5643,5053200.0],["2023-09-05",1.5544,1.5742,1.5247,1.5346,3505000.0],["2023-09-06",1.5544,1.5544,1.4851,1.495,2712100.0],["2023-09-07",1.4653,1.5049,1.4554,1.4752,2240300.0],["2023-09-08",1.4455,1.4752,1.4455,1.4554,1005400.0],["2023-09-11",1.4752,1.5148,1.4554,1.4851,5193800.0],["2023-09-12",1.4752,1.49,1.4257,1.4554,4227600.0],["2023-09-13",1.4653,1.5049,1.4356,1.4752,2060400.0],["2023-09-14",1.4554,1.4999,1.4554,1.4752,1629900.0],["2023-09-15",1.4851,1.5049,1.4603,1.4851,3077200.0],["2023-09-18",1.4455,1.4851,1.4257,1.4554,4637300.0],["2023-09-19",1.4653,1.4653,1.4059,1.4059,2078100.0],["2023-09-20",1.3959,1.5049,1.3959,1.4554,4787700.0],["2023-09-21",1.4356,1.4455,1.396,1.4059,3124200.0],["2023-09-22",1.4455,1.5049,1.4158,1.4257,2722000.0],["2023-09-25",1.4257,1.5544,1.4257,1.5247,7463400.0],["2023-09-26",1.495,1.5692,1.4851,1.5049,4876700.0],["2023-09-27",1.5148,1.5445,1.4752,1.5247,4004400.0],["2023-09-28",1.5346,1.5742,1.495,1.5148,3956800.0],["2023-09-29",1.5544,1.5544,1.495,1.495,2146100.0],["2023-10-02",1.4851,1.5643,1.4752,1.5049,2718700.0],["2023-10-03",1.495,1.5346,1.4752,1.5049,2878600.0],["2023-10-04",1.5148,1.5148,1.4851,1.495,2850200.0],["2023-10-05",1.4752,1.5296,1.4752,1.5049,1290000.0],["2023-10-06",1.5247,1.5643,1.5049,1.5247,2939400.0],["2023-10-09",1.5346,1.6187,1.5247,1.5742,4773500.0],["2023-10-10",1.5841,1.6484,1.5643,1.6435,7077000.0],["2023-10-11",1.6831,1.693,1.6138,1.6138,4970000.0],["2023-10-12",1.6039,1.6534,1.5544,1.5643,5417500.0],["2023-10-13",1.5247,1.594,1.4999,1.5841,4045800.0],["2023-10-16",1.5544,1.6336,1.5494,1.5841,2624900.0],["2023-10-17",1.5742,1.6435,1.5544,1.5841,5620900.0],["2023-10-18",1.5643,1.6039,1.5544,1.5643,1994400.0],["2023-10-19",1.5544,1.5989,1.5346,1.5742,3928600.0],["2023-10-20",1.5643,1.6039,1.5445,1.5841,2702700.0],["2023-10-23",1.5544,1.6088,1.5346,1.5742,4249100.0],["2023-10-24",1.5742,1.6732,1.5742,1.6039,3641200.0],["2023-10-25",1.5544,1.6336,1.5544,1.5643,2002500.0],["2023-10-26",1.5643,1.6435,1.5643,1.6138,4245800.0],["2023-10-27",1.6336,1.6732,1.6138,1.6336,4262400.0],["2023-10-30",1.6534,1.7029,1.6237,1.6732,4856200.0],["2023-10-31",1.7326,1.7524,1.6732,1.6831,3323200.0],["2023-11-01",1.693,1.7128,1.5742,1.6039,4745900.0],["2023-11-02",1.6237,1.7128,1.6237,1.6633,6010000.0],["2023-11-03",1.7029,1.7128,1.6336,1.6435,3491200.0],["2023-11-06",1.6831,1.7326,1.6088,1.6336,9102100.0],["2023-11-07",1.6435,1.7227,1.6237,1.6831,4770900.0],["2023-11-08",1.6831,1.7227,1.6435,1.6435,3724100.0],["2023-11-09",1.6435,1.688,1.6138,1.6237,3298600.0],["2023-11-10",1.6237,1.6435,1.594,1.6237,5260700.0],["2023-11-13",1.8316,1.9801,1.8316,1.8613,24871900.0],["2023-11-14",1.9207,1.9603,1.8811,1.891,11459300.0],["2023-11-15",1.9306,2.0692,1.9256,2.0098,13172600.0],["2023-11-16",1.99,2.0494,1.9553,2.0098,10373200.0],["2023-11-17",1.9999,2.0494,1.9504,1.9801,11865400.0],["2023-11-20",2.0197,2.3612,2.0197,2.3266,27491300.0],["2023-11-21",2.3662,2.3761,2.1187,2.1187,12648600.0],["2023-11-22",2.1385,2.1979,2.1286,2.1781,13735300.0],["2023-11-24",2.0098,2.2375,1.99,2.2276,11899100.0],["2023-11-27",2.2276,2.2771,2.1632,2.2672,20675200.0],["2023-11-28",2.2474,2.2771,2.188,2.2474,10213600.0],["2023-11-29",2.1781,2.2375,2.1583,2.2177,10032000.0],["2023-11-30",2.2475,2.2575,2.1779,2.2077,7263800.0],["2023-12-01",2.1978,2.2475,2.169,2.1878,10371500.0],["2023-12-04",2.168,2.2376,2.1182,2.1182,13049900.0],["2023-12-05",2.0685,2.1381,2.0287,2.1083,13029100.0],["2023-12-06",2.1182,2.1182,2.0287,2.0486,5599100.0],["2023-12-07",2.0685,2.0983,2.0387,2.0486,6767900.0],["2023-12-08",2.0387,2.0785,1.9691,1.9989,9539000.0],["2023-12-11",1.9989,2.0436,1.979,2.0188,4917300.0],["2023-12-12",1.8845,2.0387,1.8696,2.0088,9572100.0],["2023-12-13",1.979,2.168,1.9343,2.158,10302400.0],["2023-12-14",2.1232,2.158,2.0586,2.1182,13533300.0],["2023-12-15",2.0785,2.1481,2.0486,2.0884,10379200.0],["2023-12-18",2.0785,2.1481,2.0586,2.1083,9373300.0],["2023-12-19",2.1083,2.1381,2.0586,2.0685,8103800.0],["2023-12-20",2.0586,2.0685,1.9899,2.0287,7533600.0],["2023-12-21",2.0088,2.0238,1.9293,1.9492,8487300.0],["2023-12-22",1.9094,1.9492,1.8448,1.9392,10990800.0],["2023-12-26",1.9691,1.9691,1.8497,1.8796,4403400.0],["2023-12-27",1.9094,1.989,1.8895,1.9691,8787400.0],["2023-12-28",2.0287,2.0287,1.9094,1.9094,12609300.0],["2023-12-29",1.9691,2.0287,1.9392,1.989,13737300.0],["2024-01-02",1.989,2.0188,1.9144,1.9392,4923100.0],["2024-01-03",1.9193,1.9591,1.8696,1.9392,5593400.0],["2024-01-04",1.8994,1.9492,1.8895,1.9392,5917800.0],["2024-01-05",1.9094,1.9492,1.8994,1.9193,3991800.0],["2024-01-08",1.8895,1.9193,1.8497,1.8994,7850900.0],["2024-01-09",1.8696,1.8905,1.8497,1.8796,2864800.0],["2024-01-10",1.8796,1.8994,1.8199,1.8796,4110700.0],["2024-01-11",1.8994,1.9094,1.8398,1.8696,3306700.0],["2024-01-12",1.8796,1.9293,1.8597,1.8796,3305200.0],["2024-01-16",1.8497,1.8945,1.8099,1.8696,6070400.0],["2024-01-17",1.7204,1.8199,1.7006,1.7801,11659500.0],["2024-01-18",1.8497,1.8497,1.7801,1.7901,4838500.0],["2024-01-19",1.7602,1.8298,1.7602,1.8199,6751400.0],["2024-01-22",1.7403,1.7652,1.6856,1.7602,11978000.0],["2024-01-23",1.8,1.8497,1.7204,1.7702,12469200.0],["2024-01-24",1.8199,1.8994,1.7204,1.7204,12516800.0],["2024-01-25",1.7503,1.7751,1.7204,1.7702,5403200.0],["2024-01-26",1.7304,1.8199,1.7304,1.7901,5050700.0],["2024-01-29",1.7702,1.8288,1.7304,1.8099,6192600.0],["2024-01-30",1.7503,1.7901,1.7403,1.7702,6686400.0],["2024-01-31",1.7503,1.8547,1.7503,1.8099,8344100.0],["2024-02-01",1.8298,1.8895,1.8,1.8497,6818700.0],["2024-02-02",1.7006,1.8298,1.7006,1.8,8511500.0],["2024-02-05",1.7503,1.8497,1.7503,1.8099,7197600.0],["2024-02-06",1.8497,1.8994,1.8298,1.8298,7916300.0],["2024-02-07",1.8099,1.8398,1.8,1.8398,5674400.0],["2024-02-08",1.8199,1.8686,1.8099,1.8298,3222600.0],["2024-02-09",1.8298,1.9193,1.8199,1.8597,3664500.0],["2024-02-12",1.8497,2.0088,1.8497,1.9392,4772200.0],["2024-02-13",1.9094,1.979,1.9074,1.9392,4696100.0],["2024-02-14",1.9492,2.0586,1.9492,2.0287,9362900.0],["2024-02-15",2.0387,2.1133,2.0287,2.0486,5093900.0],["2024-02-16",2.0884,2.1133,2.0486,2.0586,3412700.0],["2024-02-20",2.0287,2.0586,1.9989,2.0287,4171500.0],["2024-02-21",2.0287,2.1083,2.0088,2.0188,4966400.0],["2024-02-22",2.0088,2.0387,1.9442,1.979,8666000.0],["2024-02-23",1.989,1.989,1.9392,1.989,3076900.0],["2024-02-26",1.9691,1.9939,1.9591,1.989,5244600.0],["2024-02-27",1.979,2.0088,1.9691,1.989,2538400.0],["2024-02-28",1.9492,1.989,1.9392,1.9691,4515900.0],["2024-02-29",1.9691,1.989,1.9392,1.9392,4950300.0],["2024-03-01",1.9492,1.979,1.8994,1.9193,7722200.0],["2024-03-04",1.8994,1.9293,1.8547,1.9094,4287500.0],["2024-03-05",1.9094,1.9293,1.8895,1.9193,3488100.0],["2024-03-06",1.9094,1.979,1.8696,1.8895,4060300.0],["2024-03-07",1.8497,1.8895,1.8298,1.8796,2829200.0],["2024-03-08",1.8696,1.8796,1.8298,1.8497,5513000.0],["2024-03-11",1.8696,1.9392,1.8497,1.8497,3935600.0],["2024-03-12",1.9193,1.9392,1.8796,1.8895,6877000.0],["2024-03-13",1.9094,1.9492,1.8796,1.9392,5475000.0],["2024-03-14",1.9193,1.9591,1.8696,1.9392,8449400.0],["2024-03-15",2.0586,2.0785,1.8249,1.8497,15738000.0],["2024-03-18",1.8895,2.0188,1.8646,1.9293,19577100.0],["2024-03-19",1.9591,1.989,1.8796,1.9591,7501300.0],["2024-03-20",1.9591,2.1381,1.9293,2.0983,15006400.0],["2024-03-21",2.0884,2.1083,1.9989,2.0685,12496800.0],["2024-03-22",2.0287,2.0685,2.0228,2.0586,3208400.0],["2024-03-25",2.0586,2.0983,1.9691,1.9989,5665100.0],["2024-03-26",1.989,1.9939,1.8796,1.8796,5989300.0],["2024-03-27",1.8796,1.9094,1.8398,1.8895,5670500.0],["2024-03-28",1.8994,1.9094,1.8696,1.9094,9530000.0],["2024-04-01",1.8895,1.9541,1.8696,1.8895,5035800.0],["2024-04-02",1.8696,1.8994,1.8298,1.8298,2571800.0],["2024-04-03",1.8398,1.8646,1.8199,1.8199,1258000.0],["2024-04-04",1.8398,1.8398,1.7901,1.7901,3110200.0],["2024-04-05",1.8199,1.8199,1.7801,1.7901,1077600.0],["2024-04-08",1.8,1.8,1.7503,1.7901,3607700.0],["2024-04-09",1.7901,1.8199,1.7801,1.8099,5090100.0],["2024-04-10",1.8099,1.8199,1.7602,1.7702,3669600.0],["2024-04-11",1.7702,1.8099,1.7602,1.8,1867800.0],["2024-04-12",1.7801,1.8,1.7503,1.7503,4418500.0],["2024-04-15",1.7602,1.7702,1.7403,1.7702,2535100.0],["2024-04-16",1.7403,1.7901,1.7304,1.7801,2696000.0],["2024-04-17",1.7801,1.8,1.7702,1.7702,1930700.0],["2024-04-18",1.7702,1.8199,1.7602,1.8,4426900.0],["2024-04-19",1.8099,1.8099,1.7304,1.7702,4190800.0],["2024-04-22",1.7702,1.8796,1.7403,1.8298,6196500.0],["2024-04-23",1.8597,1.8597,1.8099,1.8199,2534400.0],["2024-04-24",1.8398,1.8895,1.8298,1.8597,3662300.0],["2024-04-25",1.8497,1.8994,1.8099,1.8994,4106100.0],["2024-04-26",1.9193,1.9591,1.8895,1.8994,3381000.0],["2024-04-29",1.8597,1.9492,1.8597,1.9492,3518800.0],["2024-04-30",1.9193,1.9392,1.8796,1.9293,4247200.0],["2024-05-01",1.9193,1.9492,1.8994,1.8994,1237200.0],["2024-05-02",1.9392,1.9989,1.9243,1.979,5774500.0],["2024-05-03",1.989,2.0785,1.9492,2.0685,4466800.0],["2024-05-06",2.0685,2.0785,2.0088,2.0387,3498600.0],["2024-05-07",2.0088,2.0188,1.9591,1.989,3479700.0],["2024-05-08",1.9591,1.9989,1.9591,1.989,2219400.0],["2024-05-09",1.989,1.9989,1.9691,1.989,1859500.0],["2024-05-10",1.979,1.984,1.9392,1.9591,2231600.0],["2024-05-13",1.979,2.0884,1.979,2.0188,5498900.0],["2024-05-14",1.979,2.0486,1.979,2.0486,2025900.0],["2024-05-15",2.0486,2.0685,1.9989,2.0586,2305400.0],["2024-05-16",2.0586,2.1481,2.0536,2.1381,6822800.0],["2024-05-17",2.1779,2.1779,2.0188,2.0287,5352000.0],["2024-05-20",2.0088,2.0287,1.9293,1.979,5071400.0],["2024-05-21",1.9591,1.979,1.8994,1.9691,5501800.0],["2024-05-22",1.9392,1.979,1.9392,1.9691,2769600.0],["2024-05-23",1.9392,1.9641,1.8895,1.9193,7115400.0],["2024-05-24",1.8994,1.9193,1.8696,1.8994,2566700.0],["2024-05-28",1.8895,1.9293,1.8895,1.8994,2942500.0],["2024-05-29",1.8796,1.9094,1.8796,1.8895,2242000.0],["2024-05-30",1.8895,1.9094,1.8796,1.8994,4972200.0],["2024-05-31",1.8696,1.8994,1.8696,1.8796,2826000.0],["2024-06-03",1.8895,1.9193,1.8497,1.8597,3154700.0],["2024-06-04",1.8696,1.8895,1.8448,1.8696,1866900.0],["2024-06-05",1.8298,1.8796,1.8099,1.8796,5025700.0],["2024-06-06",1.8597,1.8696,1.8199,1.8497,1459500.0],["2024-06-07",1.8796,1.8796,1.8,1.8298,3698800.0],["2024-06-10",1.8398,1.8796,1.8149,1.8398,2645300.0],["2024-06-11",1.8497,1.8796,1.8298,1.8398,2313500.0],["2024-06-12",1.8497,1.8646,1.8099,1.8199,1155600.0],["2024-06-13",1.8099,1.8597,1.8099,1.8099,2856800.0],["2024-06-14",1.8298,1.8398,1.795,1.8099,1450800.0],["2024-06-17",1.8,1.8199,1.7901,1.8199,1248400.0],["2024-06-18",1.8199,1.8199,1.7901,1.7901,1487000.0],["2024-06-20",1.8,1.8298,1.7901,1.7901,1244100.0],["2024-06-21",1.7801,1.8597,1.7702,1.8398,3365800.0],["2024-06-24",1.8497,1.8994,1.8448,1.8597,2978500.0],["2024-06-25",1.8597,1.8696,1.8298,1.8298,1345100.0],["2024-06-26",1.8298,1.8895,1.8298,1.8696,1220000.0],["2024-06-27",1.8497,1.8696,1.8298,1.8398,1330700.0],["2024-06-28",1.8398,1.8497,1.8,1.8298,1048000.0],["2024-07-01",1.8298,1.8796,1.8099,1.8199,1364100.0],["2024-07-02",1.8099,1.8298,1.8099,1.8099,695200.0],["2024-07-03",1.8099,1.8497,1.8099,1.8298,1486000.0],["2024-07-05",1.8199,1.8298,1.795,1.8099,1301700.0],["2024-07-08",1.8099,1.8199,1.8,1.8,1301000.0],["2024-07-09",1.8,1.8099,1.7602,1.8099,2248200.0],["2024-07-10",1.7901,1.8099,1.7702,1.8,1686000.0],["2024-07-11",1.8,1.8249,1.7901,1.8,1726300.0],["2024-07-12",1.8199,1.8199,1.7901,1.8,1468400.0],["2024-07-15",1.7801,1.7901,1.7403,1.7602,2419500.0],["2024-07-16",1.7602,1.8099,1.7453,1.8099,2293900.0],["2024-07-17",1.7901,1.8,1.7602,1.7901,1663800.0],["2024-07-18",1.8,1.8099,1.7602,1.7702,1490800.0],["2024-07-19",1.7901,1.8,1.7403,1.7702,2040400.0],["2024-07-22",1.7901,1.8099,1.7652,1.8099,901700.0],["2024-07-23",1.8,1.8,1.7602,1.7801,1559300.0],["2024-07-24",1.7602,1.7801,1.7403,1.7503,859800.0],["2024-07-25",1.7503,1.7801,1.7503,1.7801,1011100.0],["2024-07-26",1.7801,1.7901,1.7602,1.7801,694100.0],["2024-07-29",1.7801,1.8348,1.7702,1.7901,1372800.0],["2024-07-30",1.7801,1.7901,1.7403,1.7503,1224600.0],["2024-07-31",1.7702,1.7901,1.7652,1.7801,981300.0],["2024-08-01",1.7702,1.7751,1.6657,1.6807,3248400.0],["2024-08-02",1.6807,1.7105,1.6707,1.6807,1503100.0],["2024-08-05",1.5215,1.6061,1.5215,1.5812,4044700.0],["2024-08-06",1.611,1.611,1.5414,1.5812,4040000.0],["2024-08-07",1.611,1.611,1.5613,1.5613,1698500.0],["2024-08-08",1.4917,1.6011,1.4917,1.5713,2669700.0],["2024-08-09",1.5414,1.5812,1.5414,1.5713,1910900.0],["2024-08-12",1.5713,1.5713,1.5514,1.5613,941800.0],["2024-08-13",1.5514,1.5912,1.5514,1.5812,1732500.0],["2024-08-14",1.5912,1.5912,1.5514,1.5713,1470700.0],["2024-08-15",1.5713,1.6508,1.5514,1.611,3445100.0],["2024-08-16",1.621,1.6309,1.5812,1.6011,2798800.0],["2024-08-19",1.621,1.6807,1.621,1.6707,3028800.0],["2024-08-20",1.6508,1.6906,1.6409,1.6707,2176500.0],["2024-08-21",1.6707,1.7801,1.6707,1.7801,2826700.0],["2024-08-22",1.7801,1.7901,1.7314,1.7702,2768000.0],["2024-08-23",1.7403,1.8199,1.7403,1.7901,2713000.0],["2024-08-26",1.8,1.8,1.6707,1.6707,2203600.0],["2024-08-27",1.7006,1.7155,1.6409,1.6807,1934300.0],["2024-08-28",1.6608,1.6707,1.611,1.611,1211900.0],["2024-08-29",1.6409,1.6906,1.6309,1.6508,1135100.0],["2024-08-30",1.6608,1.6807,1.6409,1.6807,7699000.0],["2024-09-03",1.7304,1.7304,1.6608,1.6707,2433900.0],["2024-09-04",1.6707,1.6906,1.6409,1.6608,1001600.0],["2024-09-05",1.6508,1.7105,1.6508,1.6707,2561200.0],["2024-09-06",1.6608,1.7006,1.6508,1.6807,2394800.0],["2024-09-09",1.6707,1.7204,1.6608,1.6807,1281600.0],["2024-09-10",1.6707,1.7155,1.6707,1.6906,2036900.0],["2024-09-11",1.6906,1.6956,1.6608,1.6608,1354800.0],["2024-09-12",1.6508,1.6807,1.6459,1.6608,1228100.0],["2024-09-13",1.6608,1.6807,1.6409,1.6409,1211500.0],["2024-09-16",1.6409,1.6608,1.6309,1.6409,1662800.0],["2024-09-17",1.6409,1.6508,1.6359,1.6409,967900.0],["2024-09-18",1.6508,1.6508,1.6359,1.6409,1551300.0],["2024-09-19",1.6807,1.6807,1.6409,1.6608,1610800.0],["2024-09-20",1.6508,1.6608,1.6409,1.6409,3220600.0],["2024-09-23",1.6409,1.6906,1.6409,1.6608,773700.0],["2024-09-24",1.7304,1.7801,1.7105,1.7602,2647200.0],["2024-09-25",1.7403,1.7403,1.7105,1.7105,1716600.0],["2024-09-26",1.8298,1.8895,1.7901,1.8597,10491600.0],["2024-09-27",1.8895,1.8994,1.6558,1.6707,12676300.0],["2024-09-30",1.8497,1.8796,1.7702,1.8,16203800.0],["2024-10-01",1.8,1.8099,1.6508,1.7006,12621900.0],["2024-10-02",1.8696,1.8746,1.7403,1.7801,26372000.0],["2024-10-03",1.7702,1.9193,1.7403,1.8796,20994600.0],["2024-10-04",1.9293,1.9392,1.7304,1.7503,23423200.0],["2024-10-07",1.8398,1.9193,1.7901,1.8597,13008800.0],["2024-10-08",1.7403,1.8746,1.7304,1.8696,12555900.0],["2024-10-09",1.7901,1.8199,1.7403,1.7403,7362700.0],["2024-10-10",1.7503,1.7702,1.7204,1.7304,3343700.0],["2024-10-11",1.7105,1.7602,1.7015,1.7503,2633100.0],["2024-10-14",1.7304,1.7503,1.6707,1.6807,5205600.0],["2024-10-15",1.6608,1.6807,1.6061,1.621,9653600.0],["2024-10-16",1.6409,1.6966,1.621,1.6608,7185200.0],["2024-10-17",1.6508,1.6558,1.611,1.621,2043500.0],["2024-10-18",1.6707,1.6807,1.6309,1.6409,5716800.0],["2024-10-21",1.6409,1.6459,1.5812,1.611,4819800.0],["2024-10-22",1.611,1.6309,1.6061,1.621,1623200.0],["2024-10-23",1.611,1.621,1.5912,1.5912,4398600.0],["2024-10-24",1.6011,1.6061,1.5912,1.5912,1753700.0],["2024-10-25",1.611,1.621,1.5812,1.6011,4220300.0],["2024-10-28",1.621,1.7006,1.616,1.6906,3365300.0],["2024-10-29",1.6707,1.7105,1.6409,1.6608,2420500.0],["2024-10-30",1.6707,1.6707,1.611,1.621,2587500.0],["2024-10-31",1.611,1.621,1.5912,1.611,3044500.0],["2024-11-01",1.611,1.621,1.5912,1.6011,2689900.0],["2024-11-04",1.6011,1.6309,1.5613,1.611,7868100.0],["2024-11-05",1.6409,1.6409,1.5912,1.6011,7702500.0],["2024-11-06",1.5912,1.6309,1.5713,1.5912,11290200.0],["2024-11-07",1.6409,1.6707,1.6061,1.6409,9512600.0],["2024-11-08",1.611,1.6309,1.611,1.621,1868200.0],["2024-11-11",1.6011,1.621,1.5812,1.5912,2743700.0],["2024-11-12",1.5912,1.6011,1.5713,1.5812,3918100.0],["2024-11-13",1.5812,1.621,1.5812,1.6011,2972900.0],["2024-11-14",1.5912,1.6409,1.5912,1.621,4275600.0],["2024-11-15",1.7403,1.7403,1.6309,1.6807,8322700.0],["2024-11-18",1.6906,1.8298,1.6717,1.8099,13737400.0],["2024-11-19",1.7403,1.7702,1.7105,1.7503,5596500.0],["2024-11-20",1.7602,1.8099,1.7552,1.8099,5163900.0],["2024-11-21",1.7901,1.8398,1.7602,1.7702,5471100.0],["2024-11-22",1.7602,1.8,1.7413,1.7901,5423300.0],["2024-11-25",1.7901,1.8497,1.7801,1.8199,9343400.0],["2024-11-26",1.8,1.9392,1.795,1.9193,9082300.0],["2024-11-27",1.9293,1.9691,1.9094,1.9392,6572500.0],["2024-11-29",1.9193,2.0983,1.9193,1.9691,14914300.0],["2024-12-02",2.0188,2.0486,1.9541,1.9591,4602200.0],["2024-12-03",1.9492,1.9492,1.8696,1.8696,4645000.0],["2024-12-04",1.8696,1.8796,1.8199,1.8199,2115700.0],["2024-12-05",1.8796,1.8994,1.7901,1.8,4437500.0],["2024-12-06",1.82,1.84,1.815,1.83,1512500.0],["2024-12-09",1.9,1.955,1.89,1.93,8033100.0],["2024-12-10",1.88,1.91,1.84,1.91,4240300.0],["2024-12-11",1.86,2.01,1.86,1.99,7554200.0],["2024-12-12",1.98,2.09,1.98,2.0,8221200.0],["2024-12-13",1.98,2.01,1.98,2.0,2923700.0],["2024-12-16",1.97,1.99,1.93,1.96,2965900.0],["2024-12-17",1.92,2.02,1.92,1.96,9176600.0],["2024-12-18",1.98,2.08,1.98,2.0,9165700.0],["2024-12-19",2.03,2.03,1.95,1.96,6121200.0],["2024-12-20",1.95,1.98,1.94,1.96,6169400.0],["2024-12-23",1.96,2.02,1.955,2.01,2410100.0],["2024-12-24",2.02,2.03,1.99,2.0,822600.0],["2024-12-26",2.0,2.07,1.985,2.06,3753500.0],["2024-12-27",2.07,2.13,2.045,2.12,5003200.0],["2024-12-30",2.15,2.19,2.13,2.18,5825900.0],["2024-12-31",2.15,2.21,2.15,2.16,8129800.0],["2025-01-02",2.13,2.28,2.12,2.21,8697300.0],["2025-01-03",2.31,2.31,2.14,2.2,10477000.0],["2025-01-06",2.2,2.29,2.18,2.2,6572600.0],["2025-01-07",2.17,2.22,2.14,2.2,3578100.0],["2025-01-08",2.18,2.2,2.12,2.19,3762600.0],["2025-01-10",2.15,2.2,2.15,2.15,4088900.0],["2025-01-13",2.14,2.2,2.13,2.15,2644400.0],["2025-01-14",2.17,2.23,2.16,2.16,2569600.0],["2025-01-15",2.17,2.22,2.16,2.21,7191800.0],["2025-01-16",2.19,2.21,2.18,2.2,2113700.0],["2025-01-17",2.2,2.37,2.195,2.27,8613200.0],["2025-01-21",2.32,2.35,2.27,2.29,7747600.0],["2025-01-22",2.28,2.305,2.23,2.24,4094200.0],["2025-01-23",2.24,2.24,2.14,2.16,4058300.0],["2025-01-24",2.18,2.24,2.16,2.17,5878300.0],["2025-01-27",2.16,2.2,2.11,2.12,4906300.0],["2025-01-28",2.12,2.18,2.11,2.17,1295500.0],["2025-01-29",2.18,2.185,2.13,2.13,2583600.0],["2025-01-30",2.13,2.24,2.13,2.22,4177900.0],["2025-01-31",2.21,2.26,2.21,2.22,3033900.0],["2025-02-03",2.2,2.28,2.16,2.22,2101900.0],["2025-02-04",2.22,2.28,2.21,2.26,1841400.0],["2025-02-05",2.25,2.265,2.235,2.24,3133800.0],["2025-02-06",2.26,2.34,2.245,2.28,7091200.0],["2025-02-07",2.33,2.47,2.325,2.4,7949300.0],["2025-02-10",2.4,2.6,2.38,2.45,10015100.0],["2025-02-11",2.45,2.485,2.38,2.47,3889700.0],["2025-02-12",2.44,2.45,2.35,2.36,4613400.0],["2025-02-13",2.34,2.38,2.34,2.36,3100600.0],["2025-02-14",2.45,2.45,2.29,2.34,5790400.0],["2025-02-18",2.34,2.35,2.295,2.3,2583700.0],["2025-02-19",2.28,2.31,2.26,2.26,2676400.0],["2025-02-20",2.26,2.39,2.26,2.32,4817800.0],["2025-02-21",2.33,2.69,2.325,2.43,15298000.0],["2025-02-24",2.4,2.428,2.18,2.3,10459300.0],["2025-02-25",2.29,2.315,2.25,2.26,2638600.0],["2025-02-26",2.3,2.38,2.295,2.35,7324300.0],["2025-02-27",2.32,2.39,2.281,2.35,4450100.0],["2025-02-28",2.29,2.53,2.29,2.49,14929000.0],["2025-03-03",2.47,2.48,2.28,2.28,4428900.0],["2025-03-04",2.29,2.37,2.29,2.29,2044100.0],["2025-03-05",2.34,2.37,2.3,2.37,2602700.0],["2025-03-06",2.39,2.42,2.31,2.34,5170400.0],["2025-03-07",2.36,2.43,2.33,2.36,2615600.0],["2025-03-10",2.36,2.36,2.19,2.21,4315000.0],["2025-03-11",2.24,2.32,2.225,2.28,2770900.0],["2025-03-12",2.33,2.38,2.25,2.31,2988100.0],["2025-03-13",2.29,2.38,2.23,2.35,7399100.0],["2025-03-14",2.29,2.377,2.19,2.26,9667000.0],["2025-03-17",2.2,2.238,1.91,1.96,28816400.0],["2025-03-18",2.04,2.12,2.02,2.09,13161700.0],["2025-03-19",2.08,2.12,2.0,2.02,18791800.0],["2025-03-20",1.98,2.08,1.963,1.99,7009200.0],["2025-03-21",2.0,2.015,1.96,1.99,9462700.0],["2025-03-24",2.0,2.03,2.0,2.0,2760100.0],["2025-03-25",2.0,2.02,1.96,1.97,3041300.0],["2025-03-26",1.98,2.01,1.91,1.91,11287700.0],["2025-03-27",1.92,2.005,1.92,1.96,7014800.0],["2025-03-28",1.94,1.96,1.87,1.91,4502000.0],["2025-03-31",1.88,1.9,1.87,1.88,4227700.0],["2025-04-01",1.9,1.94,1.86,1.89,2477500.0],["2025-04-02",1.89,1.93,1.87,1.87,1710000.0],["2025-04-03",1.83,1.87,1.82,1.84,3840100.0],["2025-04-04",1.715,1.855,1.71,1.81,11476800.0],["2025-04-07",1.69,1.85,1.69,1.81,10149100.0],["2025-04-08",1.83,1.92,1.81,1.84,7041700.0],["2025-04-09",1.82,1.875,1.76,1.78,10285700.0],["2025-04-10",1.8,1.84,1.735,1.74,18769200.0],["2025-04-11",1.79,1.79,1.69,1.7,10059400.0],["2025-04-14",1.73,1.755,1.68,1.68,6492600.0],["2025-04-15",1.67,1.72,1.67,1.69,6355700.0],["2025-04-16",1.67,1.735,1.66,1.68,4818700.0],["2025-04-17",1.7,1.76,1.69,1.71,3634000.0],["2025-04-21",1.7,1.77,1.67,1.74,4412400.0],["2025-04-22",1.75,1.78,1.73,1.74,2971600.0],["2025-04-23",1.77,1.86,1.765,1.8,5611900.0],["2025-04-24",1.8,1.845,1.76,1.81,2849700.0],["2025-04-25",1.83,1.83,1.78,1.79,1214200.0],["2025-04-28",1.77,1.82,1.77,1.8,1025700.0],["2025-04-29",1.81,1.85,1.79,1.83,2663800.0],["2025-04-30",1.8,1.895,1.795,1.86,3963200.0],["2025-05-01",1.88,1.88,1.82,1.84,563400.0],["2025-05-02",1.87,1.87,1.84,1.85,650800.0],["2025-05-05",1.83,1.87,1.81,1.86,1102600.0],["2025-05-06",1.85,1.875,1.84,1.84,3055200.0],["2025-05-07",1.84,1.84,1.79,1.81,2112600.0],["2025-05-08",1.81,1.875,1.795,1.86,1967600.0],["2025-05-09",1.84,1.9,1.84,1.87,2433200.0],["2025-05-12",1.91,1.93,1.87,1.88,3276000.0],["2025-05-13",1.88,1.92,1.87,1.9,2929000.0],["2025-05-14",1.97,1.98,1.93,1.94,6384800.0],["2025-05-15",1.94,1.975,1.92,1.95,4479000.0],["2025-05-16",2.03,2.04,1.97,1.99,6580000.0],["2025-05-19",1.98,1.99,1.94,1.96,3243000.0],["2025-05-20",1.96,2.03,1.96,1.98,3105100.0],["2025-05-21",1.98,2.03,1.975,2.0,3478100.0],["2025-05-22",1.98,2.03,1.98,2.01,1682700.0],["2025-05-23",1.97,2.03,1.97,1.98,4779400.0],["2025-05-27",1.98,2.02,1.95,1.99,3487100.0],["2025-05-28",1.96,2.0,1.96,1.99,1207900.0],["2025-05-29",1.98,2.02,1.98,2.02,3297700.0],["2025-05-30",2.0,2.085,1.99,2.06,11251500.0],["2025-06-02",2.08,2.11,2.04,2.07,7028600.0],["2025-06-03",2.07,2.12,2.05,2.07,2519000.0],["2025-06-04",2.12,2.19,2.1,2.12,9602900.0],["2025-06-05",2.1,2.16,2.1,2.15,1829200.0],["2025-06-06",2.12,2.2,2.06,2.15,5952600.0],["2025-06-09",2.16,2.28,2.15,2.2,6028700.0],["2025-06-10",2.2,2.21,2.16,2.2,3614100.0],["2025-06-11",2.2,2.22,2.17,2.18,2536600.0],["2025-06-12",2.17,2.2,2.125,2.19,4915200.0],["2025-06-13",2.17,2.18,2.15,2.15,2047200.0],["2025-06-16",2.15,2.23,2.15,2.2,3432000.0],["2025-06-17",2.18,2.22,2.165,2.21,1619300.0],["2025-06-18",2.19,2.2,2.155,2.17,4285100.0],["2025-06-20",2.14,2.15,2.08,2.1,8120800.0],["2025-06-23",2.09,2.14,2.085,2.11,2907400.0],["2025-06-24",2.15,2.2,2.13,2.16,3869100.0],["2025-06-25",2.14,2.18,2.14,2.16,1714800.0],["2025-06-26",2.16,2.2,2.15,2.2,5702600.0],["2025-06-27",2.18,2.24,2.18,2.22,3212900.0],["2025-06-30",2.22,2.26,2.205,2.21,2905100.0],["2025-07-01",2.2,2.29,2.19,2.25,3610200.0],["2025-07-02",2.23,2.38,2.23,2.34,4574700.0],["2025-07-03",2.34,2.48,2.34,2.4,8200900.0],["2025-07-07",2.4,2.4,2.31,2.32,2945500.0],["2025-07-08",2.36,2.38,2.27,2.28,2279600.0],["2025-07-09",2.29,2.29,2.23,2.26,1912200.0],["2025-07-10",2.28,2.3,2.24,2.26,2101700.0],["2025-07-11",2.25,2.27,2.24,2.27,1185300.0],["2025-07-14",2.27,2.38,2.265,2.36,2606700.0],["2025-07-15",2.35,2.37,2.305,2.36,1454200.0],["2025-07-16",2.36,2.37,2.33,2.33,2867800.0],["2025-07-17",2.33,2.34,2.31,2.31,1592700.0],["2025-07-18",2.34,2.34,2.23,2.26,3242200.0],["2025-07-21",2.26,2.32,2.25,2.26,1508100.0],["2025-07-22",2.25,2.285,2.24,2.25,2653700.0],["2025-07-23",2.28,2.29,2.25,2.27,1644900.0],["2025-07-24",2.27,2.27,2.23,2.24,2782900.0],["2025-07-25",2.25,2.28,2.23,2.23,1851100.0],["2025-07-28",2.25,2.26,2.21,2.24,4134700.0],["2025-07-29",2.25,2.28,2.23,2.25,926900.0],["2025-07-30",2.23,2.28,2.23,2.27,1414300.0],["2025-07-31",2.24,2.31,2.24,2.29,2138300.0],["2025-08-01",2.27,2.285,2.23,2.24,1144200.0],["2025-08-04",2.25,2.281,2.24,2.24,691000.0],["2025-08-05",2.25,2.26,2.23,2.23,2807700.0],["2025-08-06",2.23,2.26,2.225,2.24,2436400.0],["2025-08-07",2.25,2.28,2.22,2.24,2457500.0],["2025-08-08",2.24,2.25,2.21,2.22,698900.0],["2025-08-11",2.21,2.23,2.2,2.23,1558200.0],["2025-08-12",2.24,2.25,2.18,2.2,2183900.0],["2025-08-13",2.22,2.24,2.15,2.15,1643400.0],["2025-08-14",2.15,2.165,2.111,2.14,3390600.0],["2025-08-15",2.14,2.151,2.115,2.13,1621000.0],["2025-08-18",2.14,2.235,2.135,2.23,2778000.0],["2025-08-19",2.25,2.3,2.22,2.24,2134300.0],["2025-08-20",2.24,2.25,2.215,2.24,2147300.0],["2025-08-21",2.26,2.33,2.24,2.24,4078900.0],["2025-08-22",2.4,2.48,2.33,2.4,12859700.0],["2025-08-25",2.4,2.45,2.36,2.4,4477000.0],["2025-08-26",2.36,2.44,2.36,2.4,3332100.0],["2025-08-27",2.37,2.4,2.335,2.4,2471600.0],["2025-08-28",2.38,2.5,2.371,2.47,4176100.0],["2025-08-29",2.46,2.6,2.45,2.54,6334000.0],["2025-09-02",2.51,2.555,2.475,2.53,4753900.0],["2025-09-03",2.52,2.62,2.515,2.54,4103400.0],["2025-09-04",2.53,2.58,2.505,2.56,2553900.0],["2025-09-05",2.6,2.625,2.58,2.61,3492800.0],["2025-09-08",2.61,2.84,2.61,2.71,13008000.0],["2025-09-09",2.72,2.74,2.65,2.73,3733100.0],["2025-09-10",2.7,2.72,2.63,2.64,4668400.0],["2025-09-11",2.66,2.69,2.63,2.69,2472900.0],["2025-09-12",2.68,2.68,2.58,2.61,2858500.0],["2025-09-15",2.58,2.62,2.52,2.6,3523700.0],["2025-09-16",2.59,2.6,2.55,2.56,4141600.0],["2025-09-17",2.56,2.61,2.54,2.57,3282600.0],["2025-09-18",2.55,2.59,2.52,2.54,2578100.0],["2025-09-19",2.54,2.59,2.505,2.53,3825900.0],["2025-09-22",2.53,2.53,2.48,2.53,3835300.0],["2025-09-23",2.51,2.545,2.49,2.5,5186100.0],["2025-09-24",2.52,2.53,2.48,2.5,4573400.0],["2025-09-25",2.49,2.5,2.47,2.48,2143600.0],["2025-09-26",2.46,2.52,2.45,2.49,2654000.0],["2025-09-29",2.52,2.565,2.495,2.51,2664000.0],["2025-09-30",2.53,2.63,2.53,2.63,3828300.0],["2025-10-01",2.63,2.68,2.605,2.64,2367600.0],["2025-10-02",2.66,2.66,2.59,2.6,1013200.0],["2025-10-03",2.59,2.6,2.51,2.53,1374700.0],["2025-10-06",2.53,2.53,2.5,2.5,1503400.0],["2025-10-07",2.5,2.515,2.46,2.46,1830000.0],["2025-10-08",2.49,2.49,2.37,2.38,2133200.0],["2025-10-09",2.36,2.405,2.315,2.36,2341100.0],["2025-10-10",2.39,2.43,2.37,2.4,4432000.0],["2025-10-13",2.38,2.42,2.37,2.37,2101100.0],["2025-10-14",2.34,2.41,2.33,2.37,2746400.0],["2025-10-15",2.4,2.425,2.39,2.4,2450600.0],["2025-10-16",2.41,2.41,2.38,2.39,1329000.0],["2025-10-17",2.38,2.415,2.38,2.4,1821100.0],["2025-10-20",2.41,2.44,2.38,2.39,1562600.0],["2025-10-21",2.37,2.41,2.355,2.36,1739800.0],["2025-10-22",2.36,2.42,2.32,2.32,1828700.0],["2025-10-23",2.33,2.4,2.31,2.4,1560200.0],["2025-10-24",2.4,2.475,2.4,2.43,1963000.0],["2025-10-27",2.43,2.47,2.42,2.42,1643400.0],["2025-10-28",2.4,2.44,2.39,2.42,3332800.0],["2025-10-29",2.42,2.44,2.38,2.39,2138700.0],["2025-10-30",2.38,2.4,2.35,2.35,857900.0],["2025-10-31",2.36,2.46,2.355,2.44,2568700.0],["2025-11-03",2.45,2.457,2.4,2.4,1338600.0],["2025-11-04",2.39,2.405,2.36,2.37,1866100.0],["2025-11-05",2.36,2.37,2.32,2.32,652100.0],["2025-11-06",2.32,2.345,2.27,2.31,1904200.0],["2025-11-07",2.3,2.32,2.24,2.32,1356900.0],["2025-11-10",2.32,2.34,2.29,2.31,864700.0],["2025-11-11",2.34,2.445,2.31,2.32,2601200.0],["2025-11-12",2.34,2.38,2.3,2.37,1064400.0],["2025-11-13",2.36,2.405,2.31,2.33,1559400.0],["2025-11-14",2.47,2.575,2.43,2.57,7688200.0],["2025-11-17",2.6,2.6,2.49,2.52,2223300.0],["2025-11-18",2.52,2.52,2.415,2.47,1871700.0],["2025-11-19",2.48,2.57,2.46,2.5,2565300.0],["2025-11-20",2.53,2.585,2.47,2.48,1954700.0],["2025-11-21",2.47,2.48,2.44,2.45,1786300.0],["2025-11-24",2.44,2.47,2.43,2.45,1558100.0],["2025-11-25",2.45,2.5,2.45,2.49,2624000.0],["2025-11-26",2.49,2.5,2.42,2.42,1027200.0],["2025-11-28",2.45,2.55,2.44,2.51,2926100.0],["2025-12-01",2.5,2.53,2.465,2.48,2893700.0],["2025-12-02",2.47,2.47,2.395,2.4,2155800.0],["2025-12-03",2.4,2.415,2.375,2.39,2005100.0],["2025-12-04",2.4,2.41,2.375,2.4,1103900.0],["2025-12-05",2.41,2.47,2.399,2.44,1073300.0],["2025-12-08",2.43,2.45,2.385,2.42,1378500.0],["2025-12-09",2.4,2.41,2.335,2.34,1088600.0],["2025-12-10",2.35,2.38,2.345,2.37,812900.0],["2025-12-11",2.36,2.37,2.34,2.35,939000.0],["2025-12-12",2.35,2.4,2.35,2.36,2031700.0],["2025-12-15",2.36,2.41,2.35,2.4,3151900.0],["2025-12-16",2.4,2.415,2.37,2.37,2141900.0],["2025-12-17",2.36,2.37,2.31,2.33,2032200.0],["2025-12-18",2.34,2.34,2.3,2.31,941300.0],["2025-12-19",2.3,2.31,2.28,2.29,1482100.0],["2025-12-22",2.29,2.32,2.28,2.29,1762700.0],["2025-12-23",2.32,2.33,2.29,2.29,1681800.0],["2025-12-24",2.29,2.29,2.26,2.28,843300.0],["2025-12-26",2.29,2.29,2.265,2.28,1335600.0],["2025-12-29",2.26,2.29,2.235,2.29,1267200.0],["2025-12-30",2.28,2.325,2.28,2.29,1895400.0],["2025-12-31",2.3,2.385,2.3,2.33,1461500.0],["2026-01-02",2.34,2.36,2.305,2.32,1830700.0],["2026-01-05",2.32,2.39,2.315,2.35,2191600.0],["2026-01-06",2.35,2.36,2.29,2.3,3286500.0],["2026-01-07",2.3,2.32,2.29,2.3,3025300.0],["2026-01-08",2.3,2.32,2.29,2.31,1386500.0],["2026-01-09",2.29,2.3,2.2,2.23,2230600.0],["2026-01-12",2.22,2.275,2.22,2.24,2092500.0],["2026-01-13",2.23,2.3,2.23,2.29,1351200.0],["2026-01-14",2.31,2.36,2.275,2.28,4312900.0],["2026-01-15",2.29,2.315,2.28,2.28,1690700.0],["2026-01-16",2.29,2.31,2.25,2.31,2444200.0],["2026-01-20",2.31,2.315,2.26,2.27,1142100.0],["2026-01-21",2.31,2.31,2.26,2.26,1262400.0],["2026-01-22",2.27,2.33,2.26,2.32,2045100.0],["2026-01-23",2.33,2.44,2.31,2.39,3971400.0],["2026-01-26",2.33,2.43,2.325,2.36,4416000.0],["2026-01-27",2.36,2.38,2.33,2.34,3138500.0],["2026-01-28",2.32,2.41,2.31,2.35,3508300.0],["2026-01-29",2.37,2.375,2.3,2.33,3141500.0],["2026-01-30",2.35,2.39,2.3,2.31,1991400.0],["2026-02-02",2.31,2.31,2.23,2.25,3168300.0],["2026-02-03",2.26,2.34,2.26,2.33,3667800.0],["2026-02-04",2.33,2.38,2.3,2.36,3570200.0],["2026-02-05",2.35,2.42,2.35,2.37,2213900.0],["2026-02-06",2.38,2.45,2.37,2.41,2276900.0],["2026-02-09",2.42,2.425,2.38,2.39,2090100.0],["2026-02-10",2.39,2.44,2.38,2.39,1795300.0],["2026-02-11",2.41,2.44,2.38,2.44,3240300.0],["2026-02-12",2.43,2.46,2.35,2.35,1934700.0],["2026-02-13",2.35,2.39,2.345,2.35,1809500.0],["2026-02-17",2.34,2.38,2.33,2.35,986100.0],["2026-02-18",2.36,2.37,2.3,2.33,4271900.0],["2026-02-19",2.34,2.35,2.31,2.33,893700.0],["2026-02-20",2.32,2.39,2.32,2.37,925500.0],["2026-02-23",2.38,2.45,2.38,2.39,5322300.0],["2026-02-24",2.45,2.45,2.4,2.42,1982700.0],["2026-02-25",2.41,2.41,2.36,2.4,1479900.0],["2026-02-26",2.4,2.43,2.381,2.4,3003000.0],["2026-02-27",2.42,2.45,2.403,2.42,934300.0],["2026-03-02",2.37,2.38,2.33,2.33,1729500.0],["2026-03-03",2.31,2.315,2.205,2.28,3412300.0],["2026-03-04",2.28,2.34,2.265,2.34,1961800.0],["2026-03-05",2.33,2.33,2.22,2.26,1780600.0],["2026-03-06",2.27,2.27,2.21,2.25,1320200.0],["2026-03-09",2.24,2.25,2.195,2.24,2847800.0],["2026-03-10",2.25,2.275,2.225,2.26,2458600.0],["2026-03-11",2.27,2.32,2.225,2.25,3143800.0],["2026-03-12",2.24,2.27,2.23,2.27,2299200.0],["2026-03-13",2.33,2.34,2.215,2.25,1692500.0],["2026-03-16",2.26,2.38,2.25,2.28,5894600.0],["2026-03-17",2.3,2.4,2.295,2.36,4336600.0],["2026-03-18",2.37,2.405,2.29,2.3,3005000.0],["2026-03-19",2.28,2.28,2.2,2.2,1537300.0],["2026-03-20",2.21,2.215,2.11,2.18,4260800.0],["2026-03-23",2.19,2.19,2.105,2.12,1349000.0],["2026-03-24",2.12,2.18,2.07,2.16,2756100.0],["2026-03-25",2.19,2.275,2.18,2.21,2614700.0],["2026-03-26",2.21,2.225,2.18,2.2,1836000.0],["2026-03-27",2.21,2.22,2.11,2.12,4190200.0],["2026-03-30",2.13,2.15,2.095,2.14,3421700.0],["2026-03-31",2.2,2.225,2.16,2.2,4678200.0],["2026-04-01",2.18,2.21,2.16,2.19,2285600.0],["2026-04-02",2.17,2.215,2.15,2.19,2117500.0],["2026-04-06",2.18,2.188,2.105,2.14,1970300.0],["2026-04-07",2.13,2.14,2.11,2.13,1629800.0],["2026-04-08",2.18,2.2,2.125,2.13,1465300.0],["2026-04-09",2.11,2.13,2.1,2.11,1457300.0],["2026-04-10",2.11,2.12,2.085,2.09,2405700.0],["2026-04-13",2.09,2.18,2.09,2.17,1402700.0],["2026-04-14",2.18,2.21,2.17,2.17,1545000.0],["2026-04-15",2.18,2.18,2.15,2.16,1321800.0],["2026-04-16",2.16,2.205,2.16,2.18,1238300.0],["2026-04-17",2.2,2.2,2.165,2.17,1063900.0],["2026-04-20",2.18,2.18,2.135,2.14,1116100.0],["2026-04-21",2.14,2.149,2.08,2.09,1805700.0],["2026-04-22",2.08,2.2,2.08,2.2,1462000.0],["2026-04-23",2.17,2.21,2.17,2.2,1075000.0],["2026-04-24",2.21,2.26,2.191,2.24,1929800.0],["2026-04-27",2.3,2.3,2.17,2.18,1760400.0],["2026-04-28",2.16,2.21,2.16,2.2,1433500.0],["2026-04-29",2.22,2.22,2.135,2.14,793600.0],["2026-04-30",2.2,2.24,2.16,2.21,1449800.0],["2026-05-01",2.22,2.23,2.17,2.19,854200.0],["2026-05-04",2.18,2.19,2.13,2.15,1870700.0],["2026-05-05",2.17,2.22,2.14,2.18,1513200.0],["2026-05-06",2.22,2.22,2.175,2.21,947600.0],["2026-05-07",2.2,2.2,2.14,2.14,845800.0],["2026-05-08",2.15,2.16,2.1,2.1,1143900.0],["2026-05-11",2.15,2.17,2.085,2.15,2245300.0],["2026-05-12",2.15,2.18,2.1,2.16,2544900.0],["2026-05-13",2.16,2.17,2.14,2.17,1034500.0],["2026-05-14",2.17,2.17,2.09,2.11,2747500.0],["2026-05-15",2.12,2.2,2.1,2.16,2063700.0],["2026-05-18",2.15,2.23,2.12,2.17,2650700.0],["2026-05-19",2.2,2.2,2.09,2.1,5606100.0],["2026-05-20",2.22,2.22,2.02,2.1,7823300.0],["2026-05-21",2.12,2.16,2.06,2.15,3605100.0],["2026-05-22",2.02,2.1,2.0,2.07,5627000.0],["2026-05-26",2.07,2.085,2.02,2.03,4714400.0],["2026-05-27",2.02,2.03,1.97,1.98,5218900.0],["2026-05-28",1.97,2.05,1.97,2.03,3059200.0],["2026-05-29",2.04,2.06,2.02,2.06,3013400.0],["2026-06-01",2.06,2.08,2.0,2.06,2664600.0],["2026-06-02",2.04,2.1,2.03,2.07,4065200.0],["2026-06-03",2.06,2.07,2.02,2.03,2322800.0],["2026-06-04",2.04,2.045,1.982,2.02,3364600.0],["2026-06-05",2.02,2.04,1.96,2.0,2455900.0],["2026-06-08",1.99,2.008,1.97,1.97,2867600.0],["2026-06-09",1.98,2.04,1.96,1.98,4069200.0],["2026-06-10",1.99,2.04,1.98,2.0,2853500.0],["2026-06-11",1.99,2.06,1.99,2.04,2457000.0],["2026-06-12",2.01,2.06,2.01,2.05,2183900.0],["2026-06-15",2.03,2.06,1.97,2.01,1611900.0],["2026-06-16",2.01,2.01,1.94,1.97,3089900.0],["2026-06-17",1.96,1.97,1.86,1.91,2499700.0],["2026-06-18",1.89,1.93,1.815,1.84,5331000.0],["2026-06-22",1.85,1.91,1.84,1.88,2544300.0],["2026-06-23",1.88,1.89,1.82,1.83,1710700.0],["2026-06-24",1.82,1.855,1.78,1.79,2976500.0],["2026-06-25",1.79,1.81,1.77,1.79,1608500.0],["2026-06-26",1.76,1.89,1.76,1.86,3877300.0],["2026-06-29",1.87,1.9,1.84,1.88,1900100.0],["2026-06-30",1.88,1.945,1.88,1.9,3183300.0],["2026-07-01",1.9,1.965,1.89,1.94,1390100.0],["2026-07-02",1.96,1.973,1.92,1.93,1757500.0],["2026-07-06",1.93,1.98,1.905,1.96,3361913.307603],["2026-07-07",1.98,1.98,1.87,1.9,7130551.878355],["2026-07-08",1.91,2.017,1.8988,1.95,2911295.483067],["2026-07-09",1.95,2.005,1.95,1.99,1205509.264151],["2026-07-10",2.01,2.02,1.95,1.95,673786.425879],["2026-07-13",1.97,2.01,1.97,1.97,1905767.940025],["2026-07-14",2,2.02,1.98,1.98,1117382.053202],["2026-07-15",2.01,2.05,1.99,2.01,2635785.361023],["2026-07-16",2.02,2.05,2.01,2.03,1764967.589702],["2026-07-17",2.03,2.06,2.01,2.05,3091668.6649],["2026-07-20",2.05,2.07,2.035,2.06,1228345.411605],["2026-07-21",2.06,2.07,2.02,2.02,518409.814263],["2026-07-22",2.03,2.08,2.02,2.06,1171115.684257],["2026-07-23",2.06,2.06,2.02,2.02,563214.996747],["2026-07-24",2.02,2.07,2.015,2.03,876180.027724],["2026-07-27",2.04,2.06,2.01,2.04,536776.272369],["2026-07-28",2.05,2.05,1.96,1.99,1787285.096948],["2026-07-29",1.96,1.973,1.91,1.94,2236169.741673],["2026-07-30",1.96,1.99,1.94,1.98,1340179.530129],["2026-07-31",1.98,2.03,1.965,2.02,1678388.513273],["2026-08-03",2.01,2.04,1.98,1.99,1471874.766874],["2026-08-04",1.99,1.995,1.93,1.96,1634147.798915],["2026-08-05",1.96,2.02,1.94,1.94,2200268.71267],["2026-08-06",1.94,2,1.94,1.99,2473112.417481],["2026-08-07",2,2.05,1.995,2.01,1544091.996286],["2026-08-10",2.01,2.03,2,2.025,345183.981863],["2026-08-11",2.01,2.02,1.97,1.98,1773831.420827],["2026-08-12",1.98,2.04,1.98,2.02,2282528.489393],["2026-08-13",2.02,2.065,2,2,3005559.31082],["2026-08-14",1.85,1.97,1.81,1.94,8778373.20944]]}