{"t":"RSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-27",9.8,10.0,9.79,9.79,4100.0],["2020-04-28",9.79,9.79,9.79,9.79,0.0],["2020-04-29",9.79,9.79,9.79,9.79,0.0],["2020-04-30",9.79,9.79,9.79,9.79,0.0],["2020-05-01",9.79,9.79,9.79,9.79,0.0],["2020-05-04",9.79,9.79,9.79,9.79,0.0],["2020-05-05",9.79,9.79,9.79,9.79,0.0],["2020-05-06",9.79,9.79,9.79,9.79,0.0],["2020-05-07",9.6,9.6,9.6,9.6,5000.0],["2020-05-08",9.6,9.6,9.6,9.6,0.0],["2020-05-11",9.6,9.6,9.6,9.6,0.0],["2020-05-12",9.6,9.6,9.6,9.6,0.0],["2020-05-13",9.85,9.85,9.8,9.8,1700.0],["2020-05-14",9.8,9.8,9.8,9.8,0.0],["2020-05-15",9.75,9.75,9.75,9.75,1000.0],["2020-05-18",9.75,9.75,9.75,9.75,0.0],["2020-05-19",9.75,9.75,9.75,9.75,200.0],["2020-05-20",9.75,9.75,9.75,9.75,0.0],["2020-05-21",9.75,9.75,9.75,9.75,0.0],["2020-05-22",9.75,9.75,9.75,9.75,0.0],["2020-05-26",9.75,9.75,9.75,9.75,100.0],["2020-05-27",9.75,9.75,9.75,9.75,0.0],["2020-05-28",9.75,9.75,9.75,9.75,0.0],["2020-05-29",9.75,9.75,9.75,9.75,1300.0],["2020-06-01",9.6,9.75,9.6,9.75,82900.0],["2020-06-02",9.78,9.78,9.6,9.6,22900.0],["2020-06-03",9.6,9.6,9.6,9.6,0.0],["2020-06-04",9.75,9.75,9.674,9.674,3000.0],["2020-06-05",9.78,9.78,9.78,9.78,100.0],["2020-06-08",9.51,9.51,9.51,9.51,300.0],["2020-06-09",9.8,9.8,9.62,9.63,3100.0],["2020-06-10",9.63,9.8,9.63,9.69,5400.0],["2020-06-11",9.89,9.89,9.89,9.89,100.0],["2020-06-12",10.18,10.18,9.89,9.89,500.0],["2020-06-15",9.77,9.77,9.61,9.612,8100.0],["2020-06-16",9.612,9.612,9.612,9.612,0.0],["2020-06-17",9.74,9.74,9.74,9.74,8100.0],["2020-06-18",9.79,9.79,9.79,9.79,100.0],["2020-06-19",9.85,9.85,9.78,9.78,53200.0],["2020-06-22",9.8,9.8,9.8,9.8,200.0],["2020-06-23",9.73,9.73,9.73,9.73,100.0],["2020-06-24",9.815,9.88,9.81,9.81,8700.0],["2020-06-25",9.73,9.82,9.73,9.82,900.0],["2020-06-26",9.88,9.88,9.77,9.77,800.0],["2020-06-29",9.95,10.13,9.895,10.01,98100.0],["2020-06-30",10.01,10.045,10.0,10.03,4100.0],["2020-07-01",10.19,10.19,10.01,10.16,37500.0],["2020-07-02",10.16,10.2,10.16,10.2,20700.0],["2020-07-06",10.21,10.21,10.14,10.19,3300.0],["2020-07-07",10.16,10.171,10.05,10.11,23700.0],["2020-07-08",10.22,10.22,10.2,10.22,27300.0],["2020-07-09",10.16,10.16,10.1,10.1,900.0],["2020-07-10",10.22,10.4,10.22,10.39,253400.0],["2020-07-13",10.45,10.529,10.35,10.41,30600.0],["2020-07-14",10.51,10.51,10.39,10.51,61200.0],["2020-07-15",10.66,10.66,10.4,10.53,14100.0],["2020-07-16",10.53,10.62,10.53,10.62,36200.0],["2020-07-17",10.62,10.62,10.585,10.61,700.0],["2020-07-20",10.62,10.7,10.601,10.63,135200.0],["2020-07-21",10.62,10.73,10.62,10.7,108300.0],["2020-07-22",10.99,11.15,10.8,10.87,33400.0],["2020-07-23",10.85,11.0,10.805,10.85,13500.0],["2020-07-24",11.21,11.4,11.13,11.3,978600.0],["2020-07-27",12.35,12.486,11.51,11.85,5729300.0],["2020-07-28",11.9,12.1,11.66,11.75,2196000.0],["2020-07-29",11.66,11.89,11.3,11.46,2187400.0],["2020-07-30",11.3,11.38,10.75,10.75,1132200.0],["2020-07-31",10.85,11.0,10.425,10.585,266100.0],["2020-08-03",11.14,11.14,10.45,10.46,457200.0],["2020-08-04",10.55,10.57,10.418,10.48,873600.0],["2020-08-05",10.5,10.57,10.4,10.53,85900.0],["2020-08-06",10.58,10.66,10.34,10.46,129200.0],["2020-08-07",10.26,10.64,10.01,10.16,336800.0],["2020-08-10",10.5,10.571,10.333,10.5,276200.0],["2020-08-11",10.5,10.65,10.5,10.57,73100.0],["2020-08-12",10.49,10.96,10.49,10.67,187200.0],["2020-08-13",10.79,11.0,10.51,10.8,1764500.0],["2020-08-14",11.0,11.0,10.62,10.62,630300.0],["2020-08-17",10.84,10.85,10.64,10.645,373200.0],["2020-08-18",10.8,10.8,10.56,10.61,171400.0],["2020-08-19",10.65,10.65,10.58,10.58,81400.0],["2020-08-20",10.58,10.69,10.56,10.59,509500.0],["2020-08-21",10.59,10.73,10.57,10.7,392900.0],["2020-08-24",10.75,10.75,10.7,10.73,1446000.0],["2020-08-25",10.85,11.3,10.82,11.11,1336500.0],["2020-08-26",11.25,11.49,11.15,11.36,1039500.0],["2020-08-27",11.26,11.42,11.085,11.2,302600.0],["2020-08-28",11.3,11.305,11.13,11.28,399000.0],["2020-08-31",11.28,11.36,11.21,11.36,346500.0],["2020-09-01",11.41,11.525,11.3,11.44,654100.0],["2020-09-02",11.61,11.8,11.48,11.53,636500.0],["2020-09-03",11.66,11.93,11.35,11.65,695100.0],["2020-09-04",11.8,11.85,11.104,11.52,407600.0],["2020-09-08",11.47,11.79,11.381,11.62,439900.0],["2020-09-09",11.9,12.85,11.785,12.74,1527500.0],["2020-09-10",13.21,13.53,12.7,12.85,1135100.0],["2020-09-11",13.25,13.61,13.085,13.41,1592100.0],["2020-09-14",13.49,13.65,13.11,13.43,579000.0],["2020-09-15",13.74,13.74,13.3,13.4,282500.0],["2020-09-16",13.63,14.38,13.55,14.0,750200.0],["2020-09-17",13.59,14.38,13.51,14.24,942700.0],["2020-09-18",13.99,14.25,13.95,14.18,394800.0],["2020-09-21",13.31,14.0,13.29,13.6,275700.0],["2020-09-22",13.85,13.9,12.67,13.0,505600.0],["2020-09-23",13.6,13.94,12.75,12.96,1004300.0],["2020-09-24",12.22,12.7,11.65,11.95,1263100.0],["2020-09-25",12.38,12.64,12.13,12.55,797000.0],["2020-09-28",12.67,13.19,12.67,12.92,260500.0],["2020-09-29",12.72,13.14,12.56,12.62,220400.0],["2020-09-30",12.9,12.9,12.36,12.76,195900.0],["2020-10-01",12.93,13.015,12.02,12.1,825400.0],["2020-10-02",11.74,12.21,11.66,11.74,404400.0],["2020-10-05",11.63,12.17,11.63,11.92,429500.0],["2020-10-06",11.67,11.8,11.37,11.73,487700.0],["2020-10-07",11.66,11.93,11.345,11.83,353500.0],["2020-10-08",11.2,12.18,11.0,11.71,831200.0],["2020-10-09",11.9,12.11,11.812,11.9,209100.0],["2020-10-12",12.49,12.74,12.22,12.39,602600.0],["2020-10-13",12.02,12.45,11.92,12.07,212800.0],["2020-10-14",12.09,12.34,12.03,12.24,607500.0],["2020-10-15",12.87,12.88,12.185,12.41,713900.0],["2020-10-16",12.5,13.48,12.47,13.26,1158500.0],["2020-10-19",13.53,13.53,13.11,13.31,425100.0],["2020-10-20",13.34,13.45,13.0,13.21,284800.0],["2020-10-21",13.48,13.48,12.85,12.98,516200.0],["2020-10-22",12.9,12.9,12.1,12.5,635900.0],["2020-10-23",12.75,12.85,12.11,12.2,588500.0],["2020-10-26",12.4,12.5,11.36,11.62,857300.0],["2020-10-27",11.88,11.99,11.4,11.64,270400.0],["2020-10-28",11.25,11.55,11.131,11.3,549700.0],["2020-10-29",11.21,11.45,11.12,11.2,662100.0],["2020-10-30",11.16,11.43,11.01,11.14,522400.0],["2020-11-02",11.3,11.375,11.08,11.36,292900.0],["2020-11-03",11.5,11.56,11.15,11.16,1705800.0],["2020-11-04",11.4,11.54,11.01,11.11,494500.0],["2020-11-05",11.26,11.44,11.14,11.2,580100.0],["2020-11-06",11.3,11.33,11.01,11.26,264100.0],["2020-11-09",11.49,11.49,11.0,11.24,484300.0],["2020-11-10",11.25,11.326,10.991,11.2,638600.0],["2020-11-11",11.25,11.3,11.034,11.16,183400.0],["2020-11-12",11.07,11.15,10.91,10.99,314400.0],["2020-11-13",11.3,11.3,10.93,11.07,612800.0],["2020-11-16",11.25,11.44,11.169,11.32,459800.0],["2020-11-17",11.32,11.73,11.26,11.6,590300.0],["2020-11-18",12.17,12.78,11.85,12.64,1584900.0],["2020-11-19",12.74,13.8,12.705,13.3,1478300.0],["2020-11-20",13.59,13.94,13.45,13.92,1023800.0],["2020-11-23",13.85,14.19,13.3,13.5,811300.0],["2020-11-24",14.83,15.72,13.81,15.65,2117300.0],["2020-11-25",15.65,16.55,14.9,16.23,1207500.0],["2020-11-27",17.0,17.35,15.6,16.25,924200.0],["2020-11-30",16.24,17.11,15.92,15.99,889300.0],["2020-12-01",17.27,17.51,15.64,16.5,902400.0],["2020-12-02",15.12,16.45,15.111,16.33,489600.0],["2020-12-03",16.75,17.31,16.64,16.87,931300.0],["2020-12-04",17.18,17.43,16.89,17.24,731700.0],["2020-12-07",17.31,19.839,17.24,19.02,1198100.0],["2020-12-08",19.03,19.3,18.12,18.75,461700.0],["2020-12-09",20.25,20.94,17.795,18.32,928200.0],["2020-12-10",18.4,19.77,18.4,19.21,558300.0],["2020-12-11",19.01,19.59,18.16,18.9,481800.0],["2020-12-14",19.51,19.65,18.43,18.82,859900.0],["2020-12-15",18.6,19.1,17.25,19.03,1624800.0],["2020-12-16",18.81,20.14,17.95,20.0,1463900.0],["2020-12-17",20.41,22.0,19.52,20.32,1262000.0],["2020-12-18",20.27,21.358,19.17,20.6,1116900.0],["2020-12-21",20.18,21.69,20.18,20.95,981600.0],["2020-12-22",21.47,21.9,20.85,21.56,808600.0],["2020-12-23",21.09,24.16,21.05,22.83,862100.0],["2020-12-24",23.92,24.74,23.06,23.94,756500.0],["2020-12-28",25.0,25.4,23.266,24.28,1161700.0],["2020-12-29",23.29,23.91,21.8,22.76,1322000.0],["2020-12-30",23.01,23.69,20.2,21.51,2168100.0],["2020-12-31",21.13,22.15,20.83,21.65,990300.0],["2021-01-04",21.2,21.42,19.3,20.52,2229100.0],["2021-01-05",21.03,21.18,19.765,20.29,1560700.0],["2021-01-06",22.0,22.33,20.7,21.21,1814400.0],["2021-01-07",21.43,22.46,20.39,20.51,763600.0],["2021-01-08",20.45,21.65,19.64,20.95,1118600.0],["2021-01-11",20.52,21.411,20.315,20.64,831700.0],["2021-01-12",20.48,21.82,20.3,21.34,747900.0],["2021-01-13",21.27,22.88,21.0,22.5,1075200.0],["2021-01-14",22.73,23.99,22.55,23.36,1351500.0],["2021-01-15",22.99,24.41,22.17,24.24,1202100.0],["2021-01-19",24.45,24.595,22.8,23.51,2052600.0],["2021-01-20",23.64,26.55,23.195,25.17,1913100.0],["2021-01-21",25.24,26.1,23.16,24.32,1512100.0],["2021-01-22",25.32,25.32,22.9,23.89,1241700.0],["2021-01-25",23.97,24.05,21.425,21.85,2303500.0],["2021-01-26",21.8,21.93,20.69,21.0,2312400.0],["2021-01-27",20.08,20.78,19.0,19.82,2558100.0],["2021-01-28",19.88,20.28,18.52,19.4,1746800.0],["2021-01-29",19.92,19.98,18.02,18.17,1413100.0],["2021-02-01",18.48,20.67,18.37,19.59,2022900.0],["2021-02-02",20.24,21.31,19.93,20.97,1314100.0],["2021-02-03",20.89,21.64,20.32,20.33,792600.0],["2021-02-04",20.7,20.832,19.58,20.61,825300.0],["2021-02-05",22.1,22.2,20.85,21.31,1526600.0],["2021-02-08",21.5,22.0,20.85,21.88,1234400.0],["2021-02-09",21.88,22.37,20.63,20.95,1461800.0],["2021-02-10",21.09,21.42,20.24,20.27,669900.0],["2021-02-11",20.2,20.37,19.37,19.85,751600.0],["2021-02-12",20.15,20.15,19.47,19.72,513600.0],["2021-02-16",19.84,20.0,18.902,19.13,842500.0],["2021-02-17",19.0,19.13,18.023,19.07,1028300.0],["2021-02-18",18.78,19.44,18.74,18.94,516500.0],["2021-02-19",19.09,20.28,18.65,19.75,999200.0],["2021-02-22",19.98,20.04,17.77,17.93,1532000.0],["2021-02-23",17.26,17.45,16.15,16.29,2590300.0],["2021-02-24",16.5,16.85,15.8,16.53,1304200.0],["2021-02-25",17.3,17.95,15.7,16.12,1152200.0],["2021-02-26",16.25,16.5,15.38,15.53,1272100.0],["2021-03-01",16.33,17.43,15.93,17.33,1082200.0],["2021-03-02",17.81,17.9,16.52,16.56,823800.0],["2021-03-03",16.74,17.43,16.11,16.6,1218900.0],["2021-03-04",16.51,17.34,15.49,16.16,2117100.0],["2021-03-05",16.2,16.292,14.22,15.9,1363600.0],["2021-03-08",15.75,16.33,14.86,15.28,936700.0],["2021-03-09",16.04,16.375,15.62,15.86,1202400.0],["2021-03-10",16.12,16.75,15.85,16.55,1852400.0],["2021-03-11",19.16,19.5,18.2,18.71,5187300.0],["2021-03-12",17.95,19.57,17.51,19.04,1836000.0],["2021-03-15",19.52,20.75,18.76,20.13,2182500.0],["2021-03-16",20.51,21.48,19.79,20.7,1872900.0],["2021-03-17",20.53,21.2,18.71,20.06,3361200.0],["2021-03-18",19.52,20.09,18.49,19.02,1686600.0],["2021-03-19",19.0,19.11,17.9,18.64,4067800.0],["2021-03-22",19.3,20.04,18.21,18.37,2377400.0],["2021-03-23",18.37,18.5,16.8,17.57,2413600.0],["2021-03-24",17.86,17.86,16.5,16.7,1863200.0],["2021-03-25",16.33,16.57,15.29,15.96,1998400.0],["2021-03-26",16.03,16.68,15.211,15.85,1169700.0],["2021-03-29",16.05,16.27,14.95,15.0,1684100.0],["2021-03-30",15.0,15.74,14.52,15.28,3160900.0],["2021-03-31",15.4,16.63,15.39,16.34,1317300.0],["2021-04-01",16.28,16.87,16.01,16.54,987300.0],["2021-04-05",16.74,17.08,16.328,16.87,1245200.0],["2021-04-06",16.75,16.92,16.07,16.3,1276400.0],["2021-04-07",16.56,16.71,15.42,15.53,899700.0],["2021-04-08",15.7,15.85,15.21,15.7,901700.0],["2021-04-09",15.53,15.625,15.14,15.4,570500.0],["2021-04-12",15.12,15.19,14.32,14.8,1493300.0],["2021-04-13",14.77,14.97,14.54,14.77,626900.0],["2021-04-14",14.61,15.49,14.52,15.01,696200.0],["2021-04-15",15.09,15.25,14.1,14.31,1659900.0],["2021-04-16",15.04,15.5,13.97,14.62,3367500.0],["2021-04-19",14.41,14.56,13.58,13.65,1472700.0],["2021-04-20",13.51,13.6,12.54,12.67,3435800.0],["2021-04-21",12.71,13.27,12.436,13.12,3557400.0],["2021-04-22",13.46,13.68,12.5,12.77,3594200.0],["2021-04-23",12.77,13.915,12.65,13.75,2341400.0],["2021-04-26",13.83,14.35,13.82,14.09,1425200.0],["2021-04-27",14.37,14.68,13.86,14.37,1569100.0],["2021-04-28",14.17,14.6,14.13,14.58,781300.0],["2021-04-29",14.71,14.75,13.56,13.87,1105300.0],["2021-04-30",13.61,13.89,13.36,13.39,856800.0],["2021-05-03",13.62,13.73,12.71,12.85,2176900.0],["2021-05-04",12.75,12.94,12.1,12.67,1222800.0],["2021-05-05",12.75,13.36,12.67,13.12,1187400.0],["2021-05-06",13.01,13.14,12.44,12.71,1182200.0],["2021-05-07",12.71,13.07,12.6,13.04,1226900.0],["2021-05-10",12.7,13.0,12.27,12.4,1635700.0],["2021-05-11",11.56,12.62,11.38,12.51,2353400.0],["2021-05-12",12.27,12.93,12.05,12.21,1281500.0],["2021-05-13",12.24,12.63,11.97,12.37,1161500.0],["2021-05-14",12.29,12.42,11.35,12.01,3394300.0],["2021-05-17",11.89,12.51,11.78,12.02,957100.0],["2021-05-18",12.0,12.89,11.95,12.63,854800.0],["2021-05-19",12.13,12.27,11.71,12.14,1073700.0],["2021-05-20",12.01,13.02,12.0,12.58,1119900.0],["2021-05-21",12.66,12.76,12.365,12.42,416700.0],["2021-05-24",12.26,13.18,12.2,12.69,1138000.0],["2021-05-25",12.76,13.34,12.61,12.61,832300.0],["2021-05-26",12.53,12.82,12.24,12.38,2038800.0],["2021-05-27",12.43,12.59,11.95,12.57,2477700.0],["2021-05-28",12.53,13.1,12.175,12.41,1422000.0],["2021-06-01",12.4,12.8,12.265,12.45,778300.0],["2021-06-02",12.5,13.089,12.125,13.04,1950000.0],["2021-06-03",12.81,13.66,12.72,13.26,1522400.0],["2021-06-04",13.35,13.415,12.86,13.15,685500.0],["2021-06-07",13.39,13.82,13.09,13.63,930900.0],["2021-06-08",13.73,14.63,13.46,14.23,1736900.0],["2021-06-09",14.23,14.39,13.807,14.16,984900.0],["2021-06-10",14.17,14.35,13.67,13.76,672500.0],["2021-06-11",13.74,14.255,13.67,13.79,524200.0],["2021-06-14",13.78,14.01,13.5,13.59,671900.0],["2021-06-15",13.58,13.74,12.96,13.25,860400.0],["2021-06-16",13.15,13.49,13.04,13.44,789400.0],["2021-06-17",13.44,13.71,13.09,13.23,682600.0],["2021-06-18",13.08,13.33,12.427,12.53,2163400.0],["2021-06-21",12.6,12.79,12.24,12.78,1004200.0],["2021-06-22",12.79,12.93,12.35,12.81,962700.0],["2021-06-23",12.86,13.025,12.66,12.71,723700.0],["2021-06-24",12.86,12.95,12.58,12.7,951500.0],["2021-06-25",12.9,13.28,12.79,12.89,7313000.0],["2021-06-28",12.95,13.32,12.45,13.31,1328800.0],["2021-06-29",13.35,13.4,12.85,12.86,1027200.0],["2021-06-30",12.8,12.98,12.26,12.26,1286300.0],["2021-07-01",12.38,12.45,12.0,12.16,1281500.0],["2021-07-02",12.21,12.3,11.99,12.16,591700.0],["2021-07-06",12.16,12.19,11.75,11.81,1281500.0],["2021-07-07",11.8,11.86,11.03,11.15,1426700.0],["2021-07-08",10.81,11.72,10.7,11.63,1180200.0],["2021-07-09",11.72,11.95,11.46,11.86,564800.0],["2021-07-12",11.81,11.87,11.59,11.87,489200.0],["2021-07-13",11.83,11.83,11.2,11.26,1035400.0],["2021-07-14",11.32,11.32,10.55,10.76,1623800.0],["2021-07-15",10.55,10.78,10.25,10.38,1962800.0],["2021-07-16",10.54,10.72,10.09,10.14,1249900.0],["2021-07-19",9.9,10.19,9.75,10.0,1500200.0],["2021-07-20",10.02,10.12,9.77,9.96,1518000.0],["2021-07-21",10.09,10.57,10.09,10.41,1414700.0],["2021-07-22",10.46,10.6,9.852,9.9,871500.0],["2021-07-23",9.92,9.99,9.47,9.7,1574400.0],["2021-07-26",9.68,10.02,9.57,10.0,1170000.0],["2021-07-27",10.0,10.06,9.49,9.88,752900.0],["2021-07-28",9.89,10.26,9.88,10.08,1002700.0],["2021-07-29",10.13,10.27,9.765,9.77,794300.0],["2021-07-30",9.66,9.96,9.6,9.85,650400.0],["2021-08-02",10.05,10.28,9.97,10.04,805400.0],["2021-08-03",10.14,10.14,9.55,9.75,1057800.0],["2021-08-04",9.7,10.02,9.681,9.81,561800.0],["2021-08-05",9.9,11.2,9.84,10.94,2345300.0],["2021-08-06",11.0,11.169,10.7,11.08,690200.0],["2021-08-09",12.68,12.87,12.05,12.67,3974200.0],["2021-08-10",12.91,13.58,12.71,12.83,2393600.0],["2021-08-11",12.87,13.38,12.494,13.32,1459300.0],["2021-08-12",13.32,14.17,12.9,14.04,3266600.0],["2021-08-13",13.96,14.78,13.71,13.82,2074600.0],["2021-08-16",13.82,14.04,13.22,13.31,1379700.0],["2021-08-17",13.04,13.27,12.47,12.65,1152000.0],["2021-08-18",12.53,13.12,12.29,12.53,1282600.0],["2021-08-19",12.25,12.36,11.56,11.68,2228100.0],["2021-08-20",11.71,12.07,11.68,12.07,986800.0],["2021-08-23",12.21,13.23,12.15,13.22,1208800.0],["2021-08-24",13.25,14.14,13.18,13.91,1487900.0],["2021-08-25",14.04,14.72,13.81,14.65,1529500.0],["2021-08-26",14.98,15.1,14.24,14.55,1445900.0],["2021-08-27",14.5,15.15,14.44,14.98,1198100.0],["2021-08-30",15.05,15.315,14.52,14.56,1219900.0],["2021-08-31",14.7,14.979,14.19,14.88,970300.0],["2021-09-01",14.98,15.0,14.57,14.71,873900.0],["2021-09-02",14.75,15.18,14.593,14.96,735100.0],["2021-09-03",15.12,16.3,14.81,15.49,2613100.0],["2021-09-07",15.51,16.63,15.44,16.54,2190700.0],["2021-09-08",16.4,16.85,15.53,15.66,1596800.0],["2021-09-09",15.63,16.09,15.37,15.77,1483200.0],["2021-09-10",15.92,16.13,15.61,16.06,1073400.0],["2021-09-13",16.28,16.54,15.24,16.25,3164600.0],["2021-09-14",16.05,16.25,15.62,15.82,1174500.0],["2021-09-15",15.53,17.18,15.12,16.79,6023800.0],["2021-09-16",17.33,19.38,17.311,18.9,10409400.0],["2021-09-17",18.52,19.32,17.79,19.23,4863800.0],["2021-09-20",18.29,19.47,18.19,18.56,2948800.0],["2021-09-21",18.59,19.972,18.59,19.28,3892300.0],["2021-09-22",19.32,19.8,19.071,19.22,1880800.0],["2021-09-23",19.67,20.33,19.4,19.7,1832000.0],["2021-09-24",19.58,20.45,19.39,19.65,1895400.0],["2021-09-27",19.76,20.09,18.93,19.4,1492000.0],["2021-09-28",19.37,19.825,18.81,19.46,1293300.0],["2021-09-29",19.5,19.6,18.64,18.77,1387200.0],["2021-09-30",18.87,19.455,18.38,19.21,1138000.0],["2021-10-01",19.2,19.55,18.93,19.03,1026900.0],["2021-10-04",19.11,19.26,18.482,18.72,1150400.0],["2021-10-05",19.19,20.6,18.84,20.17,3029000.0],["2021-10-06",19.56,20.37,19.4,20.04,1264400.0],["2021-10-07",20.99,21.03,20.2,20.69,1743900.0],["2021-10-08",20.38,21.2,20.37,20.9,1169300.0],["2021-10-11",20.75,20.755,20.01,20.32,1271100.0],["2021-10-12",20.75,21.38,19.67,19.89,1901700.0],["2021-10-13",19.93,19.99,19.13,19.58,1263600.0],["2021-10-14",19.81,20.61,19.7,19.88,875300.0],["2021-10-15",20.19,20.19,19.3,19.43,1254300.0],["2021-10-18",19.3,19.975,19.03,19.94,1392500.0],["2021-10-19",20.0,20.24,19.44,20.07,1180300.0],["2021-10-20",20.08,21.21,19.76,21.2,1364900.0],["2021-10-21",21.0,21.56,20.68,21.18,851800.0],["2021-10-22",20.92,21.21,20.38,20.8,783700.0],["2021-10-25",20.77,21.2,20.25,20.89,445700.0],["2021-10-26",21.11,21.83,20.42,20.66,2057300.0],["2021-10-27",20.45,20.95,20.02,20.04,528200.0],["2021-10-28",20.22,20.53,19.54,20.14,847500.0],["2021-10-29",20.2,20.54,19.97,20.13,659100.0],["2021-11-01",20.18,21.27,20.11,20.93,776400.0],["2021-11-02",20.81,21.01,20.29,20.75,804500.0],["2021-11-03",20.87,21.45,20.77,21.2,884200.0],["2021-11-04",21.28,21.33,19.137,19.83,1825200.0],["2021-11-05",19.76,20.3,19.29,19.77,2341700.0],["2021-11-08",20.1,20.473,19.735,19.79,991500.0],["2021-11-09",20.18,20.18,19.305,19.75,1086200.0],["2021-11-10",19.33,19.76,18.43,18.67,1786600.0],["2021-11-11",19.4,20.23,18.82,20.04,1071400.0],["2021-11-12",19.83,20.585,19.67,19.8,775600.0],["2021-11-15",19.94,20.51,19.685,20.37,892700.0],["2021-11-16",20.1,21.01,20.0,20.99,1493000.0],["2021-11-17",20.69,21.68,20.69,21.27,1269400.0],["2021-11-18",21.27,21.53,20.61,21.15,1050500.0],["2021-11-19",21.01,21.7,20.77,21.07,1266000.0],["2021-11-22",20.89,21.37,19.82,20.61,1397000.0],["2021-11-23",20.38,20.84,18.5,18.85,1794200.0],["2021-11-24",18.64,19.12,18.13,18.93,1949100.0],["2021-11-26",18.3,18.44,17.475,18.0,1533400.0],["2021-11-29",18.28,18.71,17.5,18.5,1027800.0],["2021-11-30",18.16,18.46,17.59,17.84,1581200.0],["2021-12-01",18.05,18.15,15.74,16.11,1750400.0],["2021-12-02",16.29,16.74,15.401,16.67,1209900.0],["2021-12-03",16.5,16.518,15.51,15.99,1481800.0],["2021-12-06",15.84,17.03,15.3,16.92,1611400.0],["2021-12-07",17.48,18.11,17.39,17.73,1259200.0],["2021-12-08",17.94,18.9,17.65,18.45,1660600.0],["2021-12-09",18.04,18.43,17.45,17.47,881500.0],["2021-12-10",17.65,17.84,16.73,16.84,868200.0],["2021-12-13",16.68,16.98,15.87,16.36,882900.0],["2021-12-14",16.03,16.48,15.82,15.86,714300.0],["2021-12-15",15.79,16.11,14.92,15.98,1554000.0],["2021-12-16",16.21,16.29,15.16,15.36,1336000.0],["2021-12-17",15.32,16.26,14.97,16.0,1132900.0],["2021-12-20",15.59,16.0,15.26,15.81,1009400.0],["2021-12-21",16.06,16.98,16.06,16.74,970100.0],["2021-12-22",16.6,17.14,16.41,16.7,678900.0],["2021-12-23",16.95,17.08,16.23,17.0,484800.0],["2021-12-27",17.0,17.14,16.45,16.85,269200.0],["2021-12-28",16.8,16.91,16.37,16.55,369000.0],["2021-12-29",16.48,16.71,16.17,16.5,322300.0],["2021-12-30",16.34,17.09,16.222,16.78,700500.0],["2021-12-31",16.68,17.03,16.46,16.5,667400.0],["2022-01-03",16.6,17.24,16.43,16.58,534500.0],["2022-01-04",16.34,16.55,15.46,15.77,851800.0],["2022-01-05",15.65,15.79,14.45,14.56,1170900.0],["2022-01-06",14.5,15.177,14.0,15.0,3645800.0],["2022-01-07",14.98,15.75,14.86,15.09,1095300.0],["2022-01-10",14.87,14.87,13.415,14.06,1519800.0],["2022-01-11",13.9,14.37,13.73,14.02,1112500.0],["2022-01-12",14.25,14.43,13.47,13.48,1050800.0],["2022-01-13",13.45,13.55,12.44,12.49,1431000.0],["2022-01-14",12.35,12.463,11.48,11.72,2411600.0],["2022-01-18",11.44,11.6,10.56,10.74,3493500.0],["2022-01-19",10.9,11.2,10.16,10.19,2451400.0],["2022-01-20",10.33,10.59,9.76,9.8,1998700.0],["2022-01-21",9.54,9.98,9.25,9.33,2247800.0],["2022-01-24",8.75,9.64,8.355,9.63,3577100.0],["2022-01-25",9.34,9.66,8.76,9.0,1969900.0],["2022-01-26",9.22,9.87,8.85,9.02,2304800.0],["2022-01-27",9.17,9.35,8.49,8.57,1986600.0],["2022-01-28",8.62,8.88,8.18,8.86,1394400.0],["2022-01-31",8.84,10.17,8.8,10.14,1565700.0],["2022-02-01",10.25,11.035,9.971,10.87,2043900.0],["2022-02-02",10.85,10.92,10.12,10.37,1200500.0],["2022-02-03",9.99,10.48,9.82,9.87,769000.0],["2022-02-04",9.87,10.45,9.71,10.28,876300.0],["2022-02-07",10.485,10.68,10.06,10.37,692900.0],["2022-02-08",10.3,10.625,10.2,10.54,971100.0],["2022-02-09",10.72,11.25,10.594,11.14,829300.0],["2022-02-10",10.78,11.55,10.78,10.91,1746300.0],["2022-02-11",10.9,11.4,10.65,10.8,879600.0],["2022-02-14",10.57,11.02,10.21,10.45,783900.0],["2022-02-15",10.7,11.1,10.7,11.03,487100.0],["2022-02-16",10.97,11.01,10.551,10.82,550700.0],["2022-02-17",10.75,10.75,9.78,9.79,975300.0],["2022-02-18",9.12,9.55,8.905,9.13,2138700.0],["2022-02-22",8.9,9.285,8.82,9.04,900300.0],["2022-02-23",9.26,9.525,8.855,8.97,1247100.0],["2022-02-24",8.52,9.765,8.5,9.74,1167000.0],["2022-02-25",9.72,9.97,9.35,9.95,622600.0],["2022-02-28",9.96,10.44,9.815,10.33,769500.0],["2022-03-01",10.27,10.4,9.81,10.07,722300.0],["2022-03-02",10.08,10.335,9.83,10.16,1021000.0],["2022-03-03",8.46,8.77,7.7,8.13,4857300.0],["2022-03-04",7.97,8.23,7.76,8.04,1710700.0],["2022-03-07",8.14,8.39,7.73,7.78,1575400.0],["2022-03-08",7.78,8.3,7.47,7.96,2114500.0],["2022-03-09",8.13,8.44,8.1,8.15,1198900.0],["2022-03-10",8.01,8.28,7.73,8.27,1084400.0],["2022-03-11",8.36,8.42,7.91,7.91,636100.0],["2022-03-14",7.81,7.92,7.312,7.42,1017100.0],["2022-03-15",7.43,7.83,7.42,7.79,910300.0],["2022-03-16",7.93,8.87,7.93,8.86,847900.0],["2022-03-17",8.76,9.03,8.56,8.97,491200.0],["2022-03-18",8.95,9.34,8.85,9.21,695700.0],["2022-03-21",9.07,9.18,8.68,8.91,944800.0],["2022-03-22",8.86,9.27,8.86,9.09,647900.0],["2022-03-23",8.98,9.02,8.57,8.65,1307700.0],["2022-03-24",8.75,8.83,8.35,8.82,1564000.0],["2022-03-25",8.79,8.88,7.9,7.93,877700.0],["2022-03-28",7.98,8.12,7.36,7.64,1100200.0],["2022-03-29",7.77,8.14,7.72,7.99,1989300.0],["2022-03-30",7.92,8.06,7.51,7.62,703600.0],["2022-03-31",7.63,7.744,7.19,7.27,1682800.0],["2022-04-01",7.38,7.53,7.145,7.27,768900.0],["2022-04-04",7.36,8.11,7.36,7.97,2915900.0],["2022-04-05",8.04,8.11,7.51,7.55,768900.0],["2022-04-06",7.37,7.44,7.14,7.35,1180700.0],["2022-04-07",7.38,7.48,7.01,7.22,985600.0],["2022-04-08",7.12,7.26,6.92,7.08,1148800.0],["2022-04-11",7.0,7.25,6.87,7.05,1784000.0],["2022-04-12",7.2,7.35,6.82,6.95,910300.0],["2022-04-13",6.88,7.21,6.88,7.15,2778900.0],["2022-04-14",7.25,7.299,6.82,6.93,944300.0],["2022-04-18",6.78,6.88,6.415,6.52,1071500.0],["2022-04-19",6.54,7.0,6.43,6.77,2520100.0],["2022-04-20",6.82,6.825,6.51,6.51,2107500.0],["2022-04-21",6.73,6.73,6.09,6.16,1870000.0],["2022-04-22",6.13,6.36,6.081,6.22,1788800.0],["2022-04-25",6.12,6.44,6.11,6.44,1099300.0],["2022-04-26",6.31,6.36,6.01,6.09,1213200.0],["2022-04-27",6.25,6.685,6.25,6.43,1722000.0],["2022-04-28",6.44,6.7,6.22,6.6,634400.0],["2022-04-29",6.57,6.79,6.32,6.35,704600.0],["2022-05-02",6.36,7.0,6.21,6.99,1015700.0],["2022-05-03",6.94,7.17,6.735,6.88,992900.0],["2022-05-04",6.88,6.88,6.37,6.84,1010800.0],["2022-05-05",6.85,7.55,6.48,6.79,1414200.0],["2022-05-06",6.76,6.778,6.17,6.23,1942900.0],["2022-05-09",6.06,6.07,5.5,5.53,1252600.0],["2022-05-10",5.82,6.08,5.395,5.7,1416000.0],["2022-05-11",5.7,5.85,5.405,5.49,1433100.0],["2022-05-12",5.38,5.83,5.34,5.61,1204800.0],["2022-05-13",5.74,6.03,5.72,5.94,783600.0],["2022-05-16",5.91,6.02,5.75,5.88,1470400.0],["2022-05-17",6.06,6.164,5.77,5.95,937200.0],["2022-05-18",5.83,6.084,5.79,5.86,776600.0],["2022-05-19",5.78,6.21,5.78,6.04,1282100.0],["2022-05-20",6.18,6.365,5.92,6.11,885000.0],["2022-05-23",6.12,6.18,5.89,6.07,693900.0],["2022-05-24",5.98,6.0,5.55,5.7,1058800.0],["2022-05-25",5.7,5.97,5.65,5.79,742100.0],["2022-05-26",5.78,6.24,5.78,6.04,958900.0],["2022-05-27",6.15,6.28,6.01,6.19,576600.0],["2022-05-31",6.24,6.27,5.9,5.96,612100.0],["2022-06-01",5.89,6.13,5.61,5.61,895500.0],["2022-06-02",5.61,5.89,5.6,5.84,1112700.0],["2022-06-03",5.76,5.92,5.65,5.82,1400800.0],["2022-06-06",6.01,6.13,5.723,5.8,2159000.0],["2022-06-07",5.69,5.74,5.49,5.58,894400.0],["2022-06-08",5.59,5.7,5.5,5.62,1147500.0],["2022-06-09",5.56,5.678,5.36,5.39,921500.0],["2022-06-10",5.24,5.38,4.96,5.0,1275500.0],["2022-06-13",4.78,4.88,4.5,4.51,1111400.0],["2022-06-14",4.56,4.58,4.35,4.41,792100.0],["2022-06-15",4.5,4.61,4.4,4.55,1269700.0],["2022-06-16",4.37,4.406,4.06,4.09,980900.0],["2022-06-17",4.15,4.41,4.11,4.41,959100.0],["2022-06-21",4.52,4.715,4.44,4.54,848800.0],["2022-06-22",4.45,4.798,4.45,4.53,1148700.0],["2022-06-23",4.52,4.72,4.44,4.71,693200.0],["2022-06-24",4.79,5.155,4.76,5.15,1414600.0],["2022-06-27",5.17,5.22,4.8,4.84,1149200.0],["2022-06-28",4.96,5.3,4.94,4.98,1264700.0],["2022-06-29",4.94,4.955,4.74,4.85,619600.0],["2022-06-30",4.74,4.79,4.56,4.67,648100.0],["2022-07-01",4.65,4.84,4.65,4.82,492100.0],["2022-07-05",4.75,5.45,4.65,5.45,1202000.0],["2022-07-06",5.46,5.55,5.16,5.35,834100.0],["2022-07-07",5.32,5.6,5.29,5.59,532700.0],["2022-07-08",5.49,5.63,5.39,5.51,670300.0],["2022-07-11",5.43,5.5,5.29,5.29,938400.0],["2022-07-12",5.3,5.45,5.22,5.23,483200.0],["2022-07-13",5.09,5.24,5.0,5.22,342600.0],["2022-07-14",5.12,5.19,5.01,5.02,504500.0],["2022-07-15",5.19,5.46,5.095,5.46,474500.0],["2022-07-18",5.5,5.59,5.345,5.37,755500.0],["2022-07-19",5.51,5.71,5.485,5.65,505300.0],["2022-07-20",5.59,5.9,5.57,5.71,979700.0],["2022-07-21",5.64,5.97,5.55,5.96,1111300.0],["2022-07-22",5.97,5.97,5.635,5.64,918600.0],["2022-07-25",5.56,5.625,5.235,5.45,778500.0],["2022-07-26",5.38,5.38,5.15,5.25,389200.0],["2022-07-27",5.38,5.61,5.28,5.59,401300.0],["2022-07-28",5.6,5.7,5.48,5.69,290300.0],["2022-07-29",5.58,5.58,5.37,5.54,485400.0],["2022-08-01",5.52,5.61,5.35,5.49,449500.0],["2022-08-02",5.45,5.96,5.45,5.89,425300.0],["2022-08-03",5.98,6.24,5.925,6.13,505500.0],["2022-08-04",6.14,6.32,6.08,6.19,409100.0],["2022-08-05",6.04,6.06,5.62,5.89,732300.0],["2022-08-08",5.95,6.31,5.89,5.91,783700.0],["2022-08-09",5.85,5.85,5.405,5.52,788200.0],["2022-08-10",5.74,5.87,5.62,5.8,592100.0],["2022-08-11",5.86,6.3,5.86,6.26,1302800.0],["2022-08-12",6.3,6.45,6.242,6.36,929500.0],["2022-08-15",6.36,6.49,6.09,6.29,935000.0],["2022-08-16",6.2,6.52,6.05,6.51,676200.0],["2022-08-17",6.43,6.47,5.82,5.87,900900.0],["2022-08-18",5.88,5.94,5.72,5.9,591700.0],["2022-08-19",5.76,5.8,5.44,5.45,497400.0],["2022-08-22",5.3,5.3,5.005,5.1,572300.0],["2022-08-23",5.1,5.29,5.1,5.14,252200.0],["2022-08-24",5.16,5.29,5.12,5.2,298700.0],["2022-08-25",5.3,5.45,5.22,5.42,422000.0],["2022-08-26",5.43,5.47,5.19,5.24,437300.0],["2022-08-29",5.15,5.23,5.1,5.19,429200.0],["2022-08-30",5.26,5.29,4.75,4.85,781700.0],["2022-08-31",4.98,5.06,4.755,4.84,511100.0],["2022-09-01",4.89,5.01,4.8,4.99,685700.0],["2022-09-02",5.08,5.08,4.88,4.93,482900.0],["2022-09-06",4.92,4.98,4.78,4.91,397000.0],["2022-09-07",4.88,4.96,4.77,4.91,609200.0],["2022-09-08",4.88,5.155,4.79,5.11,859700.0],["2022-09-09",5.18,5.46,5.14,5.35,515900.0],["2022-09-12",5.38,5.49,5.25,5.46,371300.0],["2022-09-13",5.13,5.29,4.94,5.02,509800.0],["2022-09-14",5.06,5.21,4.91,5.19,507000.0],["2022-09-15",5.16,5.46,5.16,5.4,411500.0],["2022-09-16",5.26,5.27,5.05,5.1,472200.0],["2022-09-19",5.02,5.19,5.02,5.14,258100.0],["2022-09-20",5.07,5.19,4.9,4.91,285000.0],["2022-09-21",4.96,5.025,4.7,4.73,383600.0],["2022-09-22",4.68,4.72,4.25,4.3,487600.0],["2022-09-23",4.19,4.23,3.965,4.07,1032700.0],["2022-09-26",4.03,4.34,3.97,3.99,729800.0],["2022-09-27",4.09,4.17,3.94,3.95,736800.0],["2022-09-28",3.96,4.13,3.96,4.09,691600.0],["2022-09-29",3.99,4.01,3.75,3.77,636300.0],["2022-09-30",3.7,3.85,3.66,3.68,672900.0],["2022-10-03",3.77,3.81,3.52,3.73,1371000.0],["2022-10-04",3.87,4.085,3.844,4.05,1107100.0],["2022-10-05",3.97,4.39,3.88,4.19,1001500.0],["2022-10-06",4.15,4.3,3.93,3.97,799900.0],["2022-10-07",3.9,3.95,3.71,3.77,640200.0],["2022-10-10",3.76,3.76,3.565,3.57,690800.0],["2022-10-11",3.58,3.74,3.41,3.63,710600.0],["2022-10-12",3.6,3.619,3.44,3.55,560800.0],["2022-10-13",3.42,3.575,3.34,3.48,914200.0],["2022-10-14",3.6,3.66,3.45,3.46,636700.0],["2022-10-17",3.58,3.721,3.56,3.64,423500.0],["2022-10-18",3.78,3.895,3.755,3.86,404100.0],["2022-10-19",3.84,3.98,3.79,3.95,436400.0],["2022-10-20",3.93,4.11,3.81,3.81,363000.0],["2022-10-21",3.84,3.96,3.69,3.94,1120800.0],["2022-10-24",3.94,4.1,3.87,3.95,552800.0],["2022-10-25",3.97,4.21,3.92,4.17,522300.0],["2022-10-26",4.11,4.27,4.09,4.13,542800.0],["2022-10-27",4.18,4.24,3.98,3.98,331800.0],["2022-10-28",4.01,4.19,3.93,4.18,259600.0],["2022-10-31",4.19,4.259,4.09,4.15,532600.0],["2022-11-01",4.29,4.4,4.21,4.34,521100.0],["2022-11-02",4.38,4.555,4.14,4.2,856500.0],["2022-11-03",3.85,4.04,3.71,4.01,651300.0],["2022-11-04",4.05,4.09,3.64,3.74,933200.0],["2022-11-07",3.75,4.08,3.68,4.05,596200.0],["2022-11-08",4.07,4.17,3.88,4.0,732000.0],["2022-11-09",3.94,3.951,3.695,3.7,447500.0],["2022-11-10",3.98,4.22,3.97,4.11,688500.0],["2022-11-11",4.12,4.52,4.05,4.29,3986500.0],["2022-11-14",4.23,4.28,4.02,4.02,658500.0],["2022-11-15",4.17,4.31,4.08,4.11,726800.0],["2022-11-16",4.0,4.095,3.89,3.92,610700.0],["2022-11-17",3.84,3.85,3.69,3.73,564700.0],["2022-11-18",3.83,3.85,3.65,3.67,509600.0],["2022-11-21",3.68,3.69,3.53,3.58,516600.0],["2022-11-22",3.63,3.63,3.47,3.56,776000.0],["2022-11-23",3.6,3.64,3.46,3.47,2066300.0],["2022-11-25",3.54,3.56,3.37,3.47,366700.0],["2022-11-28",3.47,3.495,3.3,3.34,814400.0],["2022-11-29",3.38,3.515,3.36,3.44,507900.0],["2022-11-30",3.43,3.56,3.35,3.53,1722500.0],["2022-12-01",3.63,3.82,3.55,3.6,579100.0],["2022-12-02",3.49,3.71,3.45,3.67,513400.0],["2022-12-05",3.62,3.775,3.58,3.64,461300.0],["2022-12-06",3.65,3.67,3.49,3.58,687300.0],["2022-12-07",3.53,3.59,3.49,3.53,517700.0],["2022-12-08",3.6,3.655,3.5,3.54,554000.0],["2022-12-09",3.51,3.57,3.455,3.53,256000.0],["2022-12-12",3.53,3.65,3.495,3.65,445400.0],["2022-12-13",3.85,4.0,3.675,3.76,614800.0],["2022-12-14",3.76,3.805,3.625,3.78,595900.0],["2022-12-15",3.67,3.695,3.55,3.57,663400.0],["2022-12-16",3.51,3.56,3.36,3.43,865000.0],["2022-12-19",3.42,3.44,3.0,3.05,963500.0],["2022-12-20",3.0,3.21,2.99,3.15,2158300.0],["2022-12-21",3.2,3.28,3.13,3.22,692000.0],["2022-12-22",3.16,3.16,3.0,3.07,589500.0],["2022-12-23",3.0,3.06,2.98,3.02,973800.0],["2022-12-27",3.0,3.04,2.89,3.01,1779300.0],["2022-12-28",3.02,3.29,3.01,3.28,1492100.0],["2022-12-29",3.32,3.61,3.303,3.56,2378200.0],["2022-12-30",3.46,3.62,3.415,3.59,586700.0],["2023-01-03",3.64,3.79,3.54,3.67,471700.0],["2023-01-04",3.74,3.98,3.68,3.85,990100.0],["2023-01-05",3.78,3.83,3.65,3.75,985900.0],["2023-01-06",3.82,3.955,3.72,3.85,805200.0],["2023-01-09",3.92,3.96,3.69,3.77,920600.0],["2023-01-10",3.81,4.05,3.76,4.03,846300.0],["2023-01-11",4.09,4.2,4.025,4.12,780700.0],["2023-01-12",4.17,4.235,4.05,4.23,650500.0],["2023-01-13",4.13,4.275,4.08,4.1,296100.0],["2023-01-17",4.09,4.1,3.97,4.0,346600.0],["2023-01-18",4.03,4.16,3.98,4.01,398200.0],["2023-01-19",3.97,4.075,3.945,4.04,374500.0],["2023-01-20",4.08,4.21,3.94,4.03,1619400.0],["2023-01-23",4.05,4.23,4.0,4.13,297700.0],["2023-01-24",4.11,4.28,4.11,4.27,336800.0],["2023-01-25",4.21,4.28,4.085,4.23,265900.0],["2023-01-26",4.25,4.36,4.12,4.15,320600.0],["2023-01-27",4.1,4.28,4.06,4.2,241500.0],["2023-01-30",4.14,4.2,4.07,4.08,265200.0],["2023-01-31",4.1,4.345,4.1,4.29,664100.0],["2023-02-01",4.31,4.58,4.24,4.55,438900.0],["2023-02-02",4.55,4.806,4.505,4.61,656500.0],["2023-02-03",4.52,4.7,4.49,4.52,398000.0],["2023-02-06",4.4,4.61,4.35,4.52,313800.0],["2023-02-07",4.49,4.565,4.28,4.44,380900.0],["2023-02-08",4.37,4.42,4.185,4.2,221500.0],["2023-02-09",4.25,4.375,4.035,4.06,227400.0],["2023-02-10",4.02,4.05,3.95,3.95,247900.0],["2023-02-13",3.95,4.01,3.87,3.92,222400.0],["2023-02-14",3.88,4.06,3.81,4.03,219900.0],["2023-02-15",3.99,4.23,3.985,4.22,207300.0],["2023-02-16",4.12,4.24,4.04,4.09,235400.0],["2023-02-17",4.15,4.375,4.15,4.33,662400.0],["2023-02-21",4.22,4.35,4.12,4.12,287100.0],["2023-02-22",4.17,4.28,4.07,4.18,256600.0],["2023-02-23",4.18,4.23,3.97,4.04,291500.0],["2023-02-24",3.94,3.96,3.765,3.81,309900.0],["2023-02-27",3.9,4.11,3.805,4.07,356200.0],["2023-02-28",4.09,4.31,4.09,4.19,338000.0],["2023-03-01",4.18,4.425,4.14,4.26,1083500.0],["2023-03-02",4.2,4.49,3.798,3.84,725200.0],["2023-03-03",3.88,3.9,3.744,3.76,385600.0],["2023-03-06",3.76,3.85,3.73,3.82,433800.0],["2023-03-07",3.8,3.96,3.72,3.72,433600.0],["2023-03-08",3.72,3.72,3.5,3.62,349500.0],["2023-03-09",3.6,3.61,3.45,3.48,386500.0],["2023-03-10",3.45,3.5,3.345,3.39,400900.0],["2023-03-13",3.32,3.33,3.2,3.25,413800.0],["2023-03-14",3.38,3.435,3.27,3.31,353100.0],["2023-03-15",3.19,3.305,3.18,3.28,387200.0],["2023-03-16",3.21,3.36,3.18,3.28,283700.0],["2023-03-17",3.25,3.26,3.11,3.17,513600.0],["2023-03-20",3.2,3.21,3.06,3.06,952600.0],["2023-03-21",3.17,3.285,3.15,3.26,284700.0],["2023-03-22",3.25,3.26,3.08,3.09,254400.0],["2023-03-23",3.12,3.33,3.11,3.16,323900.0],["2023-03-24",3.11,3.24,3.1,3.23,304000.0],["2023-03-27",3.27,3.27,3.095,3.13,340700.0],["2023-03-28",3.1,3.1,2.97,3.02,373900.0],["2023-03-29",3.06,3.06,2.981,3.03,513500.0],["2023-03-30",3.06,3.19,3.06,3.11,508900.0],["2023-03-31",3.12,3.175,3.085,3.11,1695100.0],["2023-04-03",3.1,3.18,3.063,3.12,1033300.0],["2023-04-04",3.18,3.18,3.0,3.05,404700.0],["2023-04-05",3.01,3.02,2.79,2.79,658400.0],["2023-04-06",2.94,2.988,2.77,2.96,558900.0],["2023-04-10",2.96,3.05,2.915,3.04,233800.0],["2023-04-11",3.03,3.12,3.02,3.03,271800.0],["2023-04-12",3.09,3.115,2.96,2.97,474400.0],["2023-04-13",2.98,3.11,2.972,3.1,231000.0],["2023-04-14",3.1,3.18,3.05,3.07,289200.0],["2023-04-17",3.08,3.145,2.98,3.1,485300.0],["2023-04-18",3.14,3.19,3.025,3.05,946100.0],["2023-04-19",3.02,3.31,3.02,3.27,625000.0],["2023-04-20",3.2,3.36,3.182,3.27,267200.0],["2023-04-21",3.27,3.3,3.149,3.26,1052300.0],["2023-04-24",3.25,3.33,3.11,3.12,340300.0],["2023-04-25",3.07,3.07,2.94,2.97,835700.0],["2023-04-26",2.96,3.01,2.88,2.88,524200.0],["2023-04-27",2.94,2.99,2.87,2.95,583500.0],["2023-04-28",2.93,3.14,2.93,3.11,552200.0],["2023-05-01",3.16,3.31,3.15,3.26,378200.0],["2023-05-02",3.23,3.24,3.08,3.14,471500.0],["2023-05-03",3.16,3.28,3.14,3.17,360000.0],["2023-05-04",3.41,3.568,3.125,3.13,474800.0],["2023-05-05",3.24,3.33,3.22,3.29,307800.0],["2023-05-08",3.38,3.38,3.18,3.22,350200.0],["2023-05-09",3.2,3.265,3.17,3.2,202000.0],["2023-05-10",3.27,3.3,3.13,3.18,297600.0],["2023-05-11",3.15,3.2,3.07,3.09,200300.0],["2023-05-12",3.11,3.12,2.94,2.96,377800.0],["2023-05-15",2.9,3.095,2.85,3.06,751600.0],["2023-05-16",3.04,3.04,2.91,2.91,381000.0],["2023-05-17",3.03,3.16,2.96,3.13,636900.0],["2023-05-18",3.11,3.24,3.09,3.18,275400.0],["2023-05-19",3.22,3.238,3.09,3.11,204800.0],["2023-05-22",3.17,3.33,3.131,3.26,564000.0],["2023-05-23",3.23,3.325,3.175,3.2,271800.0],["2023-05-24",3.18,3.19,3.02,3.08,243000.0],["2023-05-25",3.07,3.1,2.94,2.95,318400.0],["2023-05-26",2.95,3.01,2.93,2.99,297200.0],["2023-05-30",2.97,3.07,2.89,2.9,658800.0],["2023-05-31",2.89,3.0,2.885,3.0,415900.0],["2023-06-01",3.06,3.085,2.97,3.02,502700.0],["2023-06-02",3.1,3.217,3.065,3.2,667000.0],["2023-06-05",3.17,3.24,3.11,3.2,275200.0],["2023-06-06",3.2,3.29,3.16,3.18,627600.0],["2023-06-07",3.23,3.31,3.11,3.11,573200.0],["2023-06-08",3.12,3.14,3.025,3.05,409400.0],["2023-06-09",3.08,3.13,3.02,3.04,333400.0],["2023-06-12",3.04,3.182,3.025,3.06,522800.0],["2023-06-13",3.07,3.2,3.065,3.19,764500.0],["2023-06-14",3.2,3.24,3.04,3.11,507700.0],["2023-06-15",3.09,3.21,3.08,3.19,363200.0],["2023-06-16",3.15,3.18,3.075,3.12,595100.0],["2023-06-20",3.1,3.13,3.04,3.04,376100.0],["2023-06-21",3.06,3.07,2.98,3.04,550900.0],["2023-06-22",3.01,3.04,2.96,2.97,478000.0],["2023-06-23",2.94,3.04,2.91,3.01,1191000.0],["2023-06-26",2.98,3.01,2.94,2.96,347200.0],["2023-06-27",2.97,3.025,2.92,3.01,327900.0],["2023-06-28",3.02,3.12,3.001,3.08,387100.0],["2023-06-29",3.08,3.17,3.06,3.13,436500.0],["2023-06-30",3.17,3.17,3.07,3.12,365800.0],["2023-07-03",3.1,3.19,3.1,3.19,283600.0],["2023-07-05",3.15,3.15,3.005,3.02,595800.0],["2023-07-06",3.0,3.025,2.899,2.99,504900.0],["2023-07-07",3.01,3.095,2.98,3.06,573700.0],["2023-07-10",3.07,3.49,3.07,3.44,1140200.0],["2023-07-11",3.47,3.64,3.46,3.64,695300.0],["2023-07-12",3.73,3.8,3.64,3.71,633500.0],["2023-07-13",3.78,3.81,3.685,3.81,607700.0],["2023-07-14",3.81,3.81,3.58,3.59,313100.0],["2023-07-17",3.5,3.525,3.355,3.37,430600.0],["2023-07-18",3.36,3.59,3.36,3.57,342700.0],["2023-07-19",3.6,3.655,3.52,3.56,281700.0],["2023-07-20",3.57,3.595,3.519,3.52,316300.0],["2023-07-21",3.56,3.58,3.36,3.36,1109700.0],["2023-07-24",3.38,3.5,3.33,3.42,407400.0],["2023-07-25",3.4,3.5,3.39,3.4,272200.0],["2023-07-26",3.39,3.685,3.39,3.63,807800.0],["2023-07-27",3.71,3.82,3.499,3.56,1120200.0],["2023-07-28",3.62,3.815,3.62,3.78,423500.0],["2023-07-31",3.8,3.99,3.78,3.83,798100.0],["2023-08-01",3.83,3.86,3.72,3.85,626500.0],["2023-08-02",3.81,3.81,3.665,3.71,492300.0],["2023-08-03",4.0,4.73,3.86,4.45,2465100.0],["2023-08-04",4.45,4.5,4.25,4.27,687700.0],["2023-08-07",4.35,4.42,4.02,4.22,606100.0],["2023-08-08",4.08,4.31,4.08,4.28,916400.0],["2023-08-09",4.26,4.37,3.971,4.0,484600.0],["2023-08-10",4.05,4.29,4.03,4.16,1249100.0],["2023-08-11",4.13,4.26,4.06,4.22,437600.0],["2023-08-14",4.13,4.49,4.03,4.47,1463500.0],["2023-08-15",4.44,4.725,4.4,4.59,2786200.0],["2023-08-16",4.6,4.73,4.3,4.3,1107300.0],["2023-08-17",4.3,4.38,3.985,4.04,907700.0],["2023-08-18",3.98,4.115,3.92,4.02,567700.0],["2023-08-21",3.99,4.02,3.82,3.99,588200.0],["2023-08-22",4.04,4.1,3.97,4.0,456100.0],["2023-08-23",4.02,4.16,3.965,4.16,365400.0],["2023-08-24",4.15,4.18,4.05,4.16,546700.0],["2023-08-25",4.17,4.28,4.13,4.22,299300.0],["2023-08-28",4.26,4.62,4.21,4.6,713500.0],["2023-08-29",4.58,4.78,4.52,4.69,505100.0],["2023-08-30",4.65,4.76,4.56,4.6,611900.0],["2023-08-31",4.61,4.67,4.545,4.6,474000.0],["2023-09-01",4.63,4.75,4.6,4.61,395600.0],["2023-09-05",4.58,4.6,4.46,4.52,620700.0],["2023-09-06",4.52,4.87,4.49,4.84,1087600.0],["2023-09-07",4.9,5.15,4.71,5.14,1249100.0],["2023-09-08",5.33,5.48,5.11,5.29,1212700.0],["2023-09-11",5.34,5.39,5.11,5.17,780600.0],["2023-09-12",5.14,5.47,5.14,5.35,649000.0],["2023-09-13",5.33,5.33,5.041,5.23,583600.0],["2023-09-14",5.28,5.38,5.26,5.32,436500.0],["2023-09-15",5.32,5.35,5.11,5.16,618200.0],["2023-09-18",5.16,5.25,5.02,5.04,284500.0],["2023-09-19",5.0,5.03,4.83,4.86,416300.0],["2023-09-20",4.89,4.99,4.79,4.79,293100.0],["2023-09-21",4.7,4.79,4.59,4.72,485300.0],["2023-09-22",4.74,4.79,4.67,4.75,573700.0],["2023-09-25",4.67,4.91,4.65,4.87,820700.0],["2023-09-26",4.83,4.94,4.75,4.76,428600.0],["2023-09-27",4.86,4.98,4.78,4.93,440900.0],["2023-09-28",4.92,4.97,4.4,4.59,1118700.0],["2023-09-29",4.61,4.695,4.44,4.62,738100.0],["2023-10-02",4.56,4.65,4.48,4.54,501200.0],["2023-10-03",4.5,4.52,4.14,4.27,887700.0],["2023-10-04",4.27,4.29,3.97,4.1,584400.0],["2023-10-05",4.12,4.15,3.915,3.99,564900.0],["2023-10-06",3.94,4.08,3.9,4.04,338300.0],["2023-10-09",3.95,4.06,3.89,4.05,361500.0],["2023-10-10",4.06,4.395,4.06,4.33,503300.0],["2023-10-11",4.32,4.41,4.06,4.1,308700.0],["2023-10-12",4.11,4.11,3.82,3.89,579000.0],["2023-10-13",3.89,3.92,3.735,3.78,418400.0],["2023-10-16",3.84,3.915,3.785,3.89,268700.0],["2023-10-17",3.83,4.055,3.81,4.03,607900.0],["2023-10-18",3.99,3.99,3.78,3.8,508000.0],["2023-10-19",3.84,3.85,3.65,3.69,374300.0],["2023-10-20",3.7,3.7,3.52,3.66,641500.0],["2023-10-23",3.64,3.725,3.61,3.64,291700.0],["2023-10-24",3.71,3.89,3.71,3.82,3076900.0],["2023-10-25",3.73,3.76,3.21,3.38,3362900.0],["2023-10-26",3.42,3.45,3.22,3.29,688100.0],["2023-10-27",3.31,3.345,3.175,3.3,737400.0],["2023-10-30",3.42,3.47,3.27,3.45,615100.0],["2023-10-31",3.53,3.6,3.465,3.57,743900.0],["2023-11-01",3.61,3.66,3.475,3.54,1517000.0],["2023-11-02",3.65,3.99,3.6,3.76,4194000.0],["2023-11-03",3.81,3.915,3.725,3.8,3669000.0],["2023-11-06",3.84,4.04,3.785,4.0,753100.0],["2023-11-07",4.04,4.47,3.96,4.45,755600.0],["2023-11-08",4.41,4.56,4.38,4.42,447200.0],["2023-11-09",4.43,4.45,4.27,4.3,505400.0],["2023-11-10",4.29,4.35,4.18,4.34,484900.0],["2023-11-13",4.29,4.35,4.2,4.31,447000.0],["2023-11-14",4.5,4.78,4.46,4.7,1396800.0],["2023-11-15",4.73,4.98,4.695,4.73,613600.0],["2023-11-16",4.63,4.75,4.545,4.61,542600.0],["2023-11-17",4.67,4.735,4.645,4.67,411600.0],["2023-11-20",4.71,4.765,4.64,4.68,337800.0],["2023-11-21",4.55,4.58,4.34,4.54,387800.0],["2023-11-22",4.63,4.73,4.49,4.54,356000.0],["2023-11-24",4.55,4.63,4.44,4.6,143400.0],["2023-11-27",4.53,4.53,4.28,4.28,310600.0],["2023-11-28",4.28,4.29,4.17,4.23,366700.0],["2023-11-29",4.3,4.36,4.19,4.25,571400.0],["2023-11-30",4.26,4.32,4.105,4.21,503300.0],["2023-12-01",4.18,4.43,4.17,4.41,356800.0],["2023-12-04",4.38,4.43,4.22,4.31,422400.0],["2023-12-05",4.21,4.21,3.955,4.01,678900.0],["2023-12-06",4.01,4.1,3.91,3.95,689300.0],["2023-12-07",3.97,4.0,3.86,3.86,402700.0],["2023-12-08",3.84,4.07,3.78,4.06,542500.0],["2023-12-11",4.06,4.195,4.0,4.01,441700.0],["2023-12-12",3.99,4.045,3.935,4.02,239300.0],["2023-12-13",4.03,4.24,3.97,4.23,530800.0],["2023-12-14",4.32,4.498,4.2,4.28,536200.0],["2023-12-15",4.35,4.39,4.12,4.19,895100.0],["2023-12-18",4.17,4.25,4.09,4.13,467400.0],["2023-12-19",4.23,4.37,4.18,4.35,479200.0],["2023-12-20",4.34,4.539,4.26,4.29,342200.0],["2023-12-21",4.35,4.425,4.27,4.42,274400.0],["2023-12-22",4.4,4.44,4.12,4.29,3246100.0],["2023-12-26",4.28,4.45,4.26,4.44,394100.0],["2023-12-27",4.45,4.76,4.34,4.75,722100.0],["2023-12-28",4.69,4.805,4.49,4.57,815200.0],["2023-12-29",4.55,4.561,4.47,4.49,574400.0],["2024-01-02",4.41,4.45,4.09,4.21,681500.0],["2024-01-03",4.13,4.13,3.91,3.91,752400.0],["2024-01-04",3.93,3.99,3.76,3.96,486500.0],["2024-01-05",3.91,3.92,3.8,3.8,611400.0],["2024-01-08",3.85,3.93,3.77,3.93,671200.0],["2024-01-09",3.86,3.96,3.77,3.92,579400.0],["2024-01-10",3.93,3.97,3.76,3.82,444700.0],["2024-01-11",3.79,3.798,3.645,3.74,539600.0],["2024-01-12",3.7,3.81,3.61,3.69,395900.0],["2024-01-16",3.6,3.995,3.56,3.96,1401400.0],["2024-01-17",3.85,4.53,3.85,4.52,2797500.0],["2024-01-18",4.55,4.91,4.455,4.86,2440400.0],["2024-01-19",4.86,5.045,4.722,5.01,2015200.0],["2024-01-22",5.15,5.35,4.99,5.04,2377800.0],["2024-01-23",5.13,5.36,4.99,5.27,1432500.0],["2024-01-24",5.36,5.45,5.22,5.33,1108400.0],["2024-01-25",5.42,5.45,5.185,5.36,1267800.0],["2024-01-26",5.39,5.52,5.305,5.4,1111400.0],["2024-01-29",5.41,5.46,5.255,5.43,684800.0],["2024-01-30",5.36,5.48,5.11,5.23,1039100.0],["2024-01-31",5.18,5.38,5.13,5.21,572400.0],["2024-02-01",5.27,5.39,5.215,5.31,437400.0],["2024-02-02",5.22,5.52,5.17,5.46,720100.0],["2024-02-05",5.39,5.46,5.3,5.4,808600.0],["2024-02-06",5.41,5.645,5.38,5.53,837200.0],["2024-02-07",5.51,5.605,5.34,5.55,845400.0],["2024-02-08",5.67,5.92,5.66,5.9,1039000.0],["2024-02-09",5.88,5.985,5.83,5.92,580900.0],["2024-02-12",5.89,6.005,5.79,5.88,926500.0],["2024-02-13",5.61,5.86,5.46,5.63,977300.0],["2024-02-14",5.7,5.855,5.66,5.78,458700.0],["2024-02-15",5.84,5.96,5.66,5.87,825600.0],["2024-02-16",5.73,5.95,5.66,5.94,784100.0],["2024-02-20",5.84,5.88,5.555,5.6,1049100.0],["2024-02-21",5.55,5.63,5.48,5.5,410700.0],["2024-02-22",5.58,5.58,5.31,5.5,732500.0],["2024-02-23",5.55,5.575,5.41,5.46,552400.0],["2024-02-26",5.44,5.56,5.387,5.51,561800.0],["2024-02-27",5.57,5.637,5.5,5.52,425100.0],["2024-02-28",5.46,5.675,5.445,5.57,360600.0],["2024-02-29",5.68,5.92,5.68,5.85,597700.0],["2024-03-01",5.92,5.92,5.68,5.84,507000.0],["2024-03-04",5.7,5.775,5.464,5.66,1433800.0],["2024-03-05",5.58,5.6,5.262,5.28,970300.0],["2024-03-06",5.38,5.47,5.215,5.39,1438600.0],["2024-03-07",7.16,7.31,5.97,6.26,8025300.0],["2024-03-08",6.0,6.22,5.67,5.82,3065700.0],["2024-03-11",5.87,5.99,5.71,5.79,1413100.0],["2024-03-12",5.85,6.1,5.74,5.9,1236700.0],["2024-03-13",5.93,6.09,5.835,5.93,957100.0],["2024-03-14",5.94,5.95,5.755,5.81,786000.0],["2024-03-15",5.74,5.97,5.72,5.79,905400.0],["2024-03-18",5.89,5.919,5.705,5.9,768500.0],["2024-03-19",5.87,5.94,5.76,5.84,1045200.0],["2024-03-20",5.81,6.12,5.805,6.12,1923700.0],["2024-03-21",6.22,7.0,6.0,6.39,3697900.0],["2024-03-22",6.43,6.78,6.43,6.56,4439800.0],["2024-03-25",6.58,6.6,6.325,6.41,1379300.0],["2024-03-26",6.54,6.6,6.33,6.45,1221100.0],["2024-03-27",6.5,6.59,6.23,6.46,1355900.0],["2024-03-28",6.46,6.56,6.365,6.51,912500.0],["2024-04-01",6.48,6.86,6.48,6.8,2011000.0],["2024-04-02",6.67,6.815,6.522,6.73,1018200.0],["2024-04-03",6.67,6.95,6.655,6.85,1019500.0],["2024-04-04",7.0,7.1,6.73,6.83,1471900.0],["2024-04-05",6.8,7.07,6.8,7.03,2261800.0],["2024-04-08",7.07,7.145,6.9,7.08,1854400.0],["2024-04-09",7.08,7.19,7.015,7.19,706900.0],["2024-04-10",7.01,7.12,6.7,6.79,1198800.0],["2024-04-11",6.82,6.89,6.71,6.86,553300.0],["2024-04-12",6.78,6.89,6.55,6.69,724500.0],["2024-04-15",6.74,6.76,6.46,6.54,966600.0],["2024-04-16",6.49,6.545,6.385,6.48,586200.0],["2024-04-17",6.53,6.58,6.29,6.33,892600.0],["2024-04-18",6.33,6.43,6.15,6.15,854700.0],["2024-04-19",6.42,6.47,5.91,5.98,1270800.0],["2024-04-22",6.04,6.12,5.88,6.11,1242200.0],["2024-04-23",6.12,6.225,6.06,6.08,679300.0],["2024-04-24",6.09,6.21,5.92,5.93,1097000.0],["2024-04-25",5.8,5.975,5.71,5.95,792200.0],["2024-04-26",5.98,6.07,5.87,6.06,724100.0],["2024-04-29",6.08,6.3,6.06,6.27,1146800.0],["2024-04-30",6.21,6.405,6.14,6.39,1215500.0],["2024-05-01",6.35,6.65,6.178,6.42,2089100.0],["2024-05-02",7.86,8.38,7.07,7.55,5588100.0],["2024-05-03",7.82,7.925,7.515,7.86,4314500.0],["2024-05-06",7.95,8.35,7.91,8.32,2802300.0],["2024-05-07",8.3,8.5,8.19,8.38,1492300.0],["2024-05-08",8.29,8.495,8.24,8.34,1686500.0],["2024-05-09",8.27,8.61,8.27,8.59,1211900.0],["2024-05-10",8.62,8.73,8.4,8.44,624100.0],["2024-05-13",8.4,8.705,8.33,8.63,1274700.0],["2024-05-14",8.66,8.79,8.6,8.73,2017200.0],["2024-05-15",8.82,8.965,8.65,8.74,910600.0],["2024-05-16",8.73,8.81,8.62,8.64,1168200.0],["2024-05-17",8.67,8.74,8.581,8.68,688400.0],["2024-05-20",8.66,8.79,8.56,8.79,2525400.0],["2024-05-21",8.72,9.041,8.71,8.73,4267000.0],["2024-05-22",8.8,8.85,8.485,8.54,1418800.0],["2024-05-23",8.63,8.63,8.29,8.45,1917400.0],["2024-05-24",8.59,8.69,8.515,8.68,1408400.0],["2024-05-28",8.88,9.075,8.55,8.8,6152000.0],["2024-05-29",8.64,8.8,8.57,8.7,1235600.0],["2024-05-30",8.72,8.87,8.59,8.85,3746200.0],["2024-05-31",8.94,9.04,8.79,8.95,1091200.0],["2024-06-03",8.97,9.05,8.62,8.72,1256500.0],["2024-06-04",8.73,8.82,8.61,8.75,1677500.0],["2024-06-05",8.8,9.105,8.74,9.1,1438800.0],["2024-06-06",9.14,9.24,8.995,9.0,3044300.0],["2024-06-07",8.91,9.12,8.83,8.9,1532500.0],["2024-06-10",8.82,8.94,8.77,8.89,1147000.0],["2024-06-11",8.84,9.045,8.84,8.98,1844900.0],["2024-06-12",9.23,9.3,8.97,9.14,2169200.0],["2024-06-13",9.21,9.64,9.15,9.4,6833100.0],["2024-06-14",9.27,9.45,9.09,9.4,1396500.0],["2024-06-17",9.37,9.77,9.26,9.67,1107500.0],["2024-06-18",9.68,9.82,9.595,9.68,2351400.0],["2024-06-20",9.72,9.8,9.295,9.38,1822100.0],["2024-06-21",9.38,9.47,9.255,9.44,2237700.0],["2024-06-24",9.38,9.52,9.22,9.31,1123300.0],["2024-06-25",9.32,9.47,9.245,9.3,1116100.0],["2024-06-26",9.22,9.36,9.16,9.35,1300100.0],["2024-06-27",9.35,9.64,9.28,9.5,1215000.0],["2024-06-28",9.54,9.66,9.35,9.59,5186100.0],["2024-07-01",9.58,9.6,9.33,9.46,1160500.0],["2024-07-02",9.47,9.547,8.69,8.72,2292700.0],["2024-07-03",8.75,9.16,8.75,9.13,894900.0],["2024-07-05",9.08,9.1,8.52,8.56,1291800.0],["2024-07-08",8.61,8.995,8.61,8.96,1392600.0],["2024-07-09",8.92,8.99,8.75,8.78,1074000.0],["2024-07-10",8.84,8.9,8.545,8.65,1061000.0],["2024-07-11",8.8,8.88,8.62,8.83,1798700.0],["2024-07-12",8.87,9.155,8.81,8.89,1776800.0],["2024-07-15",8.99,9.8,8.94,9.73,3233500.0],["2024-07-16",9.87,10.205,9.86,10.17,1743900.0],["2024-07-17",10.0,10.26,9.842,10.02,2016200.0],["2024-07-18",10.06,10.162,9.7,9.81,1996200.0],["2024-07-19",9.8,10.16,9.71,9.99,1615000.0],["2024-07-22",9.99,10.3,9.89,10.29,1722400.0],["2024-07-23",10.3,10.51,10.26,10.48,1315400.0],["2024-07-24",10.36,10.505,10.03,10.04,1080100.0],["2024-07-25",10.06,10.35,9.81,10.15,1610900.0],["2024-07-26",10.35,10.47,10.151,10.34,1377900.0],["2024-07-29",10.44,10.545,10.135,10.21,1336100.0],["2024-07-30",10.26,10.33,9.9,9.98,1772600.0],["2024-07-31",10.15,10.25,9.93,10.01,2016400.0],["2024-08-01",11.5,11.59,10.38,10.77,3769800.0],["2024-08-02",10.29,10.53,9.7,10.13,2573400.0],["2024-08-05",9.05,9.7,8.52,9.48,3234800.0],["2024-08-06",9.53,10.098,9.49,9.79,1912600.0],["2024-08-07",9.87,10.315,9.44,9.58,2583800.0],["2024-08-08",9.51,9.815,9.2,9.44,2817500.0],["2024-08-09",9.46,9.59,8.915,9.04,2416700.0],["2024-08-12",9.04,9.18,8.87,8.99,1208900.0],["2024-08-13",9.01,9.15,8.821,9.05,1476000.0],["2024-08-14",9.15,9.25,8.96,9.04,898600.0],["2024-08-15",9.36,9.405,9.12,9.3,1496000.0],["2024-08-16",9.25,9.58,9.24,9.35,1243600.0],["2024-08-19",9.41,9.505,9.215,9.45,899200.0],["2024-08-20",9.65,9.75,9.33,9.45,1598700.0],["2024-08-21",9.5,9.6,9.36,9.46,1513900.0],["2024-08-22",9.47,9.515,9.02,9.05,1719500.0],["2024-08-23",9.13,9.47,9.07,9.37,1922300.0],["2024-08-26",9.43,9.43,9.089,9.24,1112000.0],["2024-08-27",9.17,9.27,9.05,9.14,1083800.0],["2024-08-28",9.09,9.11,8.76,8.92,1132500.0],["2024-08-29",8.98,9.11,8.795,9.11,1415000.0],["2024-08-30",9.16,9.38,9.09,9.37,1961900.0],["2024-09-03",9.19,9.24,8.99,9.02,1466200.0],["2024-09-04",9.04,9.42,8.924,9.18,1323500.0],["2024-09-05",9.16,9.32,8.985,9.1,1351300.0],["2024-09-06",9.1,9.21,8.93,9.08,973200.0],["2024-09-09",9.17,9.53,9.14,9.39,1494800.0],["2024-09-10",9.39,9.44,9.26,9.35,804800.0],["2024-09-11",9.35,9.56,9.215,9.55,1391700.0],["2024-09-12",9.64,10.05,9.55,10.0,5381800.0],["2024-09-13",10.12,10.35,10.01,10.07,4207600.0],["2024-09-16",10.1,10.1,9.745,9.87,1363500.0],["2024-09-17",9.98,10.195,9.91,10.17,1112200.0],["2024-09-18",10.25,10.63,10.136,10.44,2516800.0],["2024-09-19",10.75,10.8,10.485,10.55,1421200.0],["2024-09-20",10.55,10.57,10.22,10.36,2225600.0],["2024-09-23",10.45,10.49,10.18,10.45,1189600.0],["2024-09-24",10.45,10.635,10.36,10.6,1478400.0],["2024-09-25",10.91,10.94,10.605,10.66,2036700.0],["2024-09-26",10.83,10.87,10.59,10.74,1269500.0],["2024-09-27",10.85,10.97,10.64,10.72,2002200.0],["2024-09-30",10.68,10.94,10.6,10.85,1178700.0],["2024-10-01",10.75,10.77,10.29,10.29,1832500.0],["2024-10-02",10.22,10.48,10.1,10.48,962800.0],["2024-10-03",10.38,10.56,10.32,10.54,617400.0],["2024-10-04",10.75,10.82,10.47,10.7,1211500.0],["2024-10-07",10.67,10.7,10.42,10.44,794700.0],["2024-10-08",10.49,11.03,10.43,10.85,1748700.0],["2024-10-09",10.85,11.21,10.8,11.01,2453700.0],["2024-10-10",10.92,10.99,10.77,10.94,1566400.0],["2024-10-11",11.03,11.45,11.0,11.41,2161200.0],["2024-10-14",11.45,11.54,11.21,11.36,855700.0],["2024-10-15",11.31,11.31,10.99,11.02,1823600.0],["2024-10-16",11.08,11.16,10.985,11.13,1290300.0],["2024-10-17",11.14,11.18,10.89,11.13,1181800.0],["2024-10-18",11.18,11.18,10.83,11.01,1407500.0],["2024-10-21",10.74,10.84,10.515,10.72,1329700.0],["2024-10-22",10.69,10.95,10.63,10.93,1396400.0],["2024-10-23",10.85,11.005,10.665,10.74,777900.0],["2024-10-24",10.78,10.89,10.514,10.58,872900.0],["2024-10-25",10.66,10.78,10.31,10.32,1152600.0],["2024-10-28",10.58,10.69,10.16,10.4,1394700.0],["2024-10-29",10.24,10.65,10.023,10.61,1479300.0],["2024-10-30",10.6,10.995,10.55,10.76,3718100.0],["2024-10-31",11.45,11.5,10.08,10.82,5263500.0],["2024-11-01",10.91,11.035,10.77,10.91,3473700.0],["2024-11-04",10.9,11.27,10.75,10.86,3661200.0],["2024-11-05",10.9,10.975,9.92,10.17,3630400.0],["2024-11-06",10.84,11.15,10.625,10.84,3549300.0],["2024-11-07",10.8,11.16,10.71,10.81,3543500.0],["2024-11-08",10.73,10.93,10.53,10.9,2402000.0],["2024-11-11",11.05,11.69,10.94,11.59,3922200.0],["2024-11-12",11.53,12.175,11.36,12.1,4085200.0],["2024-11-13",12.3,12.46,11.47,11.49,2030200.0],["2024-11-14",11.5,11.715,11.32,11.41,1648400.0],["2024-11-15",11.39,11.39,10.73,11.13,2197400.0],["2024-11-18",11.07,11.31,11.04,11.26,1409400.0],["2024-11-19",11.0,11.84,10.91,11.84,2218400.0],["2024-11-20",11.96,12.21,11.715,12.21,1859500.0],["2024-11-21",12.2,13.71,12.07,13.48,3337400.0],["2024-11-22",13.56,13.631,12.965,13.32,2322200.0],["2024-11-25",13.4,14.035,13.15,13.8,2225700.0],["2024-11-26",13.76,14.525,13.622,14.51,2920700.0],["2024-11-27",14.5,14.598,14.05,14.21,1772000.0],["2024-11-29",14.32,14.51,14.15,14.42,687000.0],["2024-12-02",14.3,14.815,14.279,14.41,1948700.0],["2024-12-03",14.48,14.77,14.24,14.73,1278000.0],["2024-12-04",14.72,14.92,14.29,14.3,2211600.0],["2024-12-05",14.25,14.56,14.1,14.13,1162100.0],["2024-12-06",14.26,14.26,13.62,13.68,1512900.0],["2024-12-09",13.7,13.84,13.22,13.24,1590200.0],["2024-12-10",13.37,13.82,13.12,13.5,1761900.0],["2024-12-11",13.65,14.16,13.54,13.86,1399600.0],["2024-12-12",13.59,13.93,13.55,13.67,877400.0],["2024-12-13",13.83,13.99,13.43,13.57,1135700.0],["2024-12-16",13.63,13.96,13.6,13.76,1254400.0],["2024-12-17",13.63,14.13,13.31,13.87,1340100.0],["2024-12-18",13.95,14.05,12.755,12.99,2062800.0],["2024-12-19",13.23,13.48,13.015,13.14,1367700.0],["2024-12-20",12.88,13.72,12.68,13.67,3057300.0],["2024-12-23",13.49,13.661,13.175,13.49,1189200.0],["2024-12-24",13.5,13.635,13.36,13.62,965300.0],["2024-12-26",13.57,13.83,13.45,13.82,1115400.0],["2024-12-27",13.68,13.853,13.315,13.74,1359900.0],["2024-12-30",13.48,13.79,13.26,13.61,1481500.0],["2024-12-31",13.61,13.8,13.4,13.72,1524900.0],["2025-01-02",13.85,14.71,13.47,13.74,2417000.0],["2025-01-03",13.64,14.345,13.62,14.25,1592700.0],["2025-01-06",14.32,14.56,14.12,14.2,1721100.0],["2025-01-07",14.28,14.96,14.04,14.74,2649900.0],["2025-01-08",14.65,14.92,14.385,14.59,1621700.0],["2025-01-10",14.33,14.39,13.645,13.98,1924100.0],["2025-01-13",13.63,14.01,13.33,13.96,1393900.0],["2025-01-14",14.14,15.01,14.09,14.8,1655500.0],["2025-01-15",15.16,15.68,14.93,15.14,2255900.0],["2025-01-16",15.14,15.32,14.896,14.93,1132400.0],["2025-01-17",15.24,15.25,14.9,15.02,1014100.0],["2025-01-21",15.19,15.61,15.151,15.36,1073200.0],["2025-01-22",15.8,15.98,14.41,14.65,1890900.0],["2025-01-23",14.5,14.62,14.26,14.39,1274700.0],["2025-01-24",14.37,14.4,13.47,13.9,2439200.0],["2025-01-27",13.58,14.07,13.53,14.05,1473800.0],["2025-01-28",14.04,14.86,13.88,14.25,1997100.0],["2025-01-29",14.32,14.54,14.15,14.32,1194800.0],["2025-01-30",14.49,14.89,14.221,14.3,1126800.0],["2025-01-31",14.35,14.765,14.074,14.58,1675800.0],["2025-02-03",14.06,14.69,13.8,14.44,1447000.0],["2025-02-04",14.52,15.26,14.43,14.91,5647400.0],["2025-02-05",14.87,14.889,14.45,14.76,1390900.0],["2025-02-06",14.79,14.89,14.28,14.39,970100.0],["2025-02-07",14.43,14.46,13.56,14.1,3215900.0],["2025-02-10",14.16,14.55,13.75,14.44,2770900.0],["2025-02-11",14.28,15.14,14.28,14.88,2429600.0],["2025-02-12",14.65,15.66,14.52,15.48,1909800.0],["2025-02-13",15.71,15.79,15.08,15.73,1378900.0],["2025-02-14",15.92,16.74,15.78,16.7,2639100.0],["2025-02-18",16.62,16.776,15.75,16.02,2883700.0],["2025-02-19",15.76,16.0,15.178,15.5,1915900.0],["2025-02-20",15.48,15.78,15.24,15.41,2787100.0],["2025-02-21",15.54,15.66,13.67,13.67,2271200.0],["2025-02-24",13.65,13.87,13.103,13.23,2139000.0],["2025-02-25",13.09,13.21,12.63,12.89,2186700.0],["2025-02-26",13.14,13.73,13.14,13.3,2154600.0],["2025-02-27",12.5,12.562,11.16,11.27,7272800.0],["2025-02-28",11.5,11.79,11.2,11.66,3925800.0],["2025-03-03",11.82,12.12,11.32,11.34,2735600.0],["2025-03-04",11.13,11.54,10.95,11.29,2355700.0],["2025-03-05",11.3,11.93,11.068,11.67,2804900.0],["2025-03-06",11.31,11.52,10.42,10.53,2351500.0],["2025-03-07",10.45,10.76,9.94,10.52,2277800.0],["2025-03-10",10.01,10.09,9.542,9.96,2883700.0],["2025-03-11",9.725,10.38,9.71,10.08,2117000.0],["2025-03-12",10.52,10.7,10.162,10.58,1752600.0],["2025-03-13",10.48,10.66,9.63,9.68,1928500.0],["2025-03-14",9.94,10.81,9.92,10.7,2171200.0],["2025-03-17",10.65,11.0,10.61,10.83,1686400.0],["2025-03-18",10.7,10.98,10.47,10.66,1085600.0],["2025-03-19",10.57,11.155,10.56,11.12,1761400.0],["2025-03-20",10.89,11.41,10.85,10.93,1615000.0],["2025-03-21",10.68,10.98,10.58,10.96,1816000.0],["2025-03-24",11.29,11.47,11.21,11.34,1287700.0],["2025-03-25",11.41,11.41,11.15,11.22,1131300.0],["2025-03-26",11.34,11.39,10.84,10.91,1294800.0],["2025-03-27",10.8,11.17,10.73,10.99,1233400.0],["2025-03-28",10.96,11.053,10.52,10.83,1793100.0],["2025-03-31",10.5,10.85,10.26,10.72,2305400.0],["2025-04-01",10.68,11.0,10.47,10.99,1285300.0],["2025-04-02",10.79,11.43,10.72,11.37,1240400.0],["2025-04-03",10.71,11.08,10.56,10.78,1642800.0],["2025-04-04",10.22,10.52,9.81,10.22,1783000.0],["2025-04-07",9.77,11.33,9.66,10.53,2049000.0],["2025-04-08",11.01,11.16,10.22,10.56,2143200.0],["2025-04-09",10.54,12.0,10.54,11.62,2048200.0],["2025-04-10",11.14,11.51,10.875,11.29,1711700.0],["2025-04-11",11.24,11.82,11.04,11.69,1228600.0],["2025-04-14",11.88,11.94,11.485,11.86,743400.0],["2025-04-15",11.87,11.97,11.71,11.85,1033500.0],["2025-04-16",11.65,11.866,11.517,11.83,675400.0],["2025-04-17",11.81,11.85,11.56,11.76,784300.0],["2025-04-21",11.66,11.7,11.19,11.33,817100.0],["2025-04-22",11.58,11.86,11.502,11.59,1652700.0],["2025-04-23",12.0,12.211,11.655,11.75,967300.0],["2025-04-24",11.84,12.03,11.81,12.01,1467300.0],["2025-04-25",11.9,12.3,11.9,12.25,738300.0],["2025-04-28",12.27,12.4,12.11,12.24,831300.0],["2025-04-29",12.24,12.44,12.04,12.36,1428800.0],["2025-04-30",12.1,12.58,12.06,12.13,2273300.0],["2025-05-01",11.99,12.49,11.12,11.45,3594700.0],["2025-05-02",11.37,11.98,11.235,11.65,1459900.0],["2025-05-05",11.5,12.0,11.34,11.82,1674300.0],["2025-05-06",11.72,11.8,11.395,11.5,1362200.0],["2025-05-07",11.6,11.94,11.51,11.71,1771800.0],["2025-05-08",11.78,12.07,11.52,11.78,1163200.0],["2025-05-09",11.66,11.885,11.51,11.74,909500.0],["2025-05-12",12.25,12.415,11.88,11.96,971100.0],["2025-05-13",12.0,12.43,12.0,12.15,1910600.0],["2025-05-14",12.19,12.55,12.18,12.44,1882900.0],["2025-05-15",12.41,12.565,12.09,12.14,692200.0],["2025-05-16",12.2,12.42,12.145,12.27,719600.0],["2025-05-19",12.09,12.77,12.09,12.51,1229800.0],["2025-05-20",12.43,12.47,12.1,12.16,878400.0],["2025-05-21",12.01,12.17,11.57,11.61,779600.0],["2025-05-22",11.56,11.94,11.54,11.78,1241200.0],["2025-05-23",11.55,11.93,11.5,11.83,614200.0],["2025-05-27",12.06,12.095,11.85,11.94,888200.0],["2025-05-28",11.89,12.58,11.76,12.49,1101800.0],["2025-05-29",12.72,13.09,12.45,12.85,1911600.0],["2025-05-30",12.74,13.05,12.595,12.69,1469000.0],["2025-06-02",12.58,12.69,12.31,12.55,1242700.0],["2025-06-03",12.6,12.695,12.362,12.59,957800.0],["2025-06-04",12.53,12.71,12.36,12.61,1026900.0],["2025-06-05",12.51,12.79,12.48,12.78,918200.0],["2025-06-06",13.0,13.54,12.91,13.38,1216500.0],["2025-06-09",13.48,13.95,13.25,13.55,1539300.0],["2025-06-10",13.48,13.875,13.39,13.72,1262900.0],["2025-06-11",13.78,14.19,13.67,13.88,1367600.0],["2025-06-12",13.76,13.9,13.72,13.82,614100.0],["2025-06-13",13.56,13.725,13.2,13.24,875200.0],["2025-06-16",13.52,13.79,13.37,13.79,956200.0],["2025-06-17",13.63,14.17,13.6,13.88,1286900.0],["2025-06-18",13.87,14.17,13.86,14.1,1492800.0],["2025-06-20",14.24,14.28,13.84,13.84,1579900.0],["2025-06-23",13.55,14.23,13.431,14.16,1346900.0],["2025-06-24",14.36,14.535,14.3,14.47,993700.0],["2025-06-25",14.55,14.58,14.25,14.4,907600.0],["2025-06-26",14.44,14.56,14.32,14.51,987700.0],["2025-06-27",14.53,14.885,14.43,14.71,3745800.0],["2025-06-30",14.74,14.94,14.62,14.9,2135000.0],["2025-07-01",14.82,14.98,14.45,14.9,1162000.0],["2025-07-02",14.97,14.97,14.59,14.92,1531600.0],["2025-07-03",15.0,15.25,14.96,15.04,721900.0],["2025-07-07",14.96,15.28,14.907,15.28,1745600.0],["2025-07-08",15.28,15.605,15.1,15.44,2186100.0],["2025-07-09",15.45,15.58,15.3,15.56,987100.0],["2025-07-10",15.6,15.75,15.18,15.33,997300.0],["2025-07-11",15.27,15.33,14.71,14.88,959200.0],["2025-07-14",14.87,15.11,14.772,14.91,1014800.0],["2025-07-15",15.0,15.0,14.72,14.74,804000.0],["2025-07-16",14.83,14.94,14.58,14.66,1215800.0],["2025-07-17",14.71,14.91,14.49,14.73,1325600.0],["2025-07-18",14.78,14.89,14.38,14.51,1183900.0],["2025-07-21",14.55,14.86,14.522,14.55,904000.0],["2025-07-22",14.5,15.75,14.39,14.64,1192300.0],["2025-07-23",14.72,14.89,14.62,14.8,712500.0],["2025-07-24",14.8,14.93,14.645,14.7,974100.0],["2025-07-25",14.81,15.28,14.7,15.22,1027000.0],["2025-07-28",15.25,15.6,15.175,15.27,1233100.0],["2025-07-29",15.38,15.675,15.22,15.63,1884300.0],["2025-07-30",15.8,16.37,15.66,16.06,2964500.0],["2025-07-31",18.55,20.32,17.46,20.16,11199500.0],["2025-08-01",19.35,19.64,18.25,19.35,4670700.0],["2025-08-04",19.68,19.845,19.311,19.71,2582400.0],["2025-08-05",19.71,19.71,18.88,19.16,1423400.0],["2025-08-06",19.07,19.6,19.01,19.58,1224100.0],["2025-08-07",19.79,19.79,18.67,19.13,1247100.0],["2025-08-08",19.47,19.47,18.44,18.57,1465700.0],["2025-08-11",18.6,18.933,18.49,18.57,1251400.0],["2025-08-12",18.6,19.335,18.6,19.33,1175100.0],["2025-08-13",19.44,19.47,19.05,19.19,1065200.0],["2025-08-14",18.99,19.136,18.77,18.82,1001600.0],["2025-08-15",18.93,19.65,18.925,19.51,1886600.0],["2025-08-18",19.53,20.22,19.5,20.01,1367600.0],["2025-08-19",19.94,19.95,19.31,19.74,1737300.0],["2025-08-20",19.57,19.7,18.8,19.5,1263000.0],["2025-08-21",19.46,20.27,19.35,20.17,1890500.0],["2025-08-22",20.25,21.09,20.082,20.97,2281700.0],["2025-08-25",20.88,21.07,20.65,21.0,1045600.0],["2025-08-26",21.11,21.8,20.99,21.65,2213900.0],["2025-08-27",21.55,22.12,21.4,21.8,1349800.0],["2025-08-28",21.83,22.41,21.745,22.33,1694900.0],["2025-08-29",22.2,22.55,22.11,22.3,1244000.0],["2025-09-02",21.71,21.9,21.07,21.39,2098800.0],["2025-09-03",21.51,21.64,20.7,21.28,2264700.0],["2025-09-04",21.56,21.705,21.27,21.51,1196600.0],["2025-09-05",21.59,21.785,20.77,21.19,1301900.0],["2025-09-08",21.38,21.38,20.61,21.0,1350400.0],["2025-09-09",21.01,21.23,20.693,20.91,1035900.0],["2025-09-10",21.05,21.49,21.0,21.07,1552600.0],["2025-09-11",21.17,21.61,20.944,21.56,1157900.0],["2025-09-12",21.37,21.648,20.76,21.16,1336300.0],["2025-09-15",21.26,21.59,20.79,21.1,1191300.0],["2025-09-16",21.13,21.39,20.81,21.28,1068800.0],["2025-09-17",21.36,21.54,21.0,21.16,1263700.0],["2025-09-18",21.27,21.92,21.13,21.69,1332800.0],["2025-09-19",21.75,22.16,21.6,22.02,1957300.0],["2025-09-22",21.97,22.65,21.82,22.53,1120600.0],["2025-09-23",22.52,22.65,21.87,22.0,1794400.0],["2025-09-24",22.15,22.33,21.45,21.58,1230200.0],["2025-09-25",21.26,21.765,21.0,21.61,918600.0],["2025-09-26",21.74,21.89,21.5,21.72,1069400.0],["2025-09-29",21.82,22.49,21.68,22.4,1743500.0],["2025-09-30",22.34,22.35,20.14,20.48,2692400.0],["2025-10-01",20.04,20.36,19.44,20.05,1813100.0],["2025-10-02",19.98,20.02,19.3,19.3,1561100.0],["2025-10-03",19.31,19.68,19.1,19.26,1272000.0],["2025-10-06",19.44,19.45,18.54,18.69,1578100.0],["2025-10-07",18.71,18.76,17.72,17.97,1894600.0],["2025-10-08",18.08,18.32,17.9,18.24,1224700.0],["2025-10-09",18.25,19.07,18.25,18.83,1663000.0],["2025-10-10",18.79,19.05,18.09,18.36,1755500.0],["2025-10-13",19.03,19.53,18.78,18.9,1126400.0],["2025-10-14",18.72,20.08,18.624,19.82,2244200.0],["2025-10-15",19.78,20.77,19.6,20.45,1692300.0],["2025-10-16",20.49,20.815,20.165,20.29,1345400.0],["2025-10-17",20.24,20.45,17.13,17.3,3654900.0],["2025-10-20",17.61,19.54,17.61,18.82,2447900.0],["2025-10-21",18.58,19.11,18.21,18.77,2168000.0],["2025-10-22",18.78,18.98,18.25,18.65,1602200.0],["2025-10-23",18.74,19.27,18.64,19.04,1300100.0],["2025-10-24",19.38,19.53,19.06,19.21,1214200.0],["2025-10-27",19.55,19.56,18.93,19.23,969200.0],["2025-10-28",19.05,19.22,18.51,18.7,934500.0],["2025-10-29",18.43,18.84,17.83,18.17,1553100.0],["2025-10-30",17.68,17.94,16.68,16.96,3707600.0],["2025-10-31",16.98,17.21,16.775,16.96,2151400.0],["2025-11-03",17.08,17.455,16.8,16.93,2304300.0],["2025-11-04",16.57,16.86,16.41,16.78,1799700.0],["2025-11-05",16.83,16.915,16.35,16.62,1412600.0],["2025-11-06",16.66,16.83,16.3,16.55,1425300.0],["2025-11-07",16.25,17.26,16.1,17.24,1413100.0],["2025-11-10",17.49,17.7,17.36,17.41,1177300.0],["2025-11-11",17.36,17.54,17.18,17.47,701800.0],["2025-11-12",17.61,17.72,17.315,17.36,825900.0],["2025-11-13",17.28,17.385,17.07,17.35,1022500.0],["2025-11-14",17.11,17.4,16.75,17.24,1470900.0],["2025-11-17",17.19,17.28,16.7,16.84,1339600.0],["2025-11-18",16.89,17.44,16.81,17.24,977200.0],["2025-11-19",17.31,17.59,17.09,17.23,678800.0],["2025-11-20",17.495,18.0,16.99,17.09,905100.0],["2025-11-21",17.21,17.65,17.07,17.5,1495500.0],["2025-11-24",17.5,17.85,17.34,17.52,1610400.0],["2025-11-25",17.6,18.16,17.36,18.13,1075800.0],["2025-11-26",18.03,18.28,17.865,17.9,984200.0],["2025-11-28",18.04,18.47,17.925,18.44,570300.0],["2025-12-01",18.09,18.715,17.76,18.46,1160300.0],["2025-12-02",18.76,18.82,18.49,18.67,1203700.0],["2025-12-03",18.86,19.19,18.425,18.67,1026300.0],["2025-12-04",18.69,18.83,18.46,18.65,727900.0],["2025-12-05",18.73,18.88,18.315,18.38,834000.0],["2025-12-08",18.57,18.61,18.22,18.26,1271600.0],["2025-12-09",18.2,19.575,18.2,19.18,1818600.0],["2025-12-10",19.58,19.7,18.99,19.18,1318600.0],["2025-12-11",19.2,19.49,18.99,19.02,1167400.0],["2025-12-12",19.17,19.46,19.07,19.3,796900.0],["2025-12-15",19.39,19.415,18.845,18.95,1362400.0],["2025-12-16",19.12,19.76,19.085,19.6,974600.0],["2025-12-17",19.49,19.94,19.19,19.19,1751200.0],["2025-12-18",19.68,20.1,19.43,19.95,1240700.0],["2025-12-19",19.82,20.55,19.345,19.5,2510600.0],["2025-12-22",19.71,20.08,19.3,19.65,2462700.0],["2025-12-23",19.48,19.48,18.99,19.25,1953700.0],["2025-12-24",19.04,19.27,18.86,19.22,390000.0],["2025-12-26",19.17,19.735,19.1,19.49,1017700.0],["2025-12-29",19.35,19.825,19.19,19.75,973700.0],["2025-12-30",19.69,20.225,19.56,20.11,1246800.0],["2025-12-31",20.12,20.19,19.2,19.43,1844300.0],["2026-01-02",19.26,19.33,18.71,19.31,1232500.0],["2026-01-05",19.32,19.97,19.14,19.77,1253700.0],["2026-01-06",19.67,19.892,19.44,19.44,1177500.0],["2026-01-07",19.33,19.493,18.21,18.52,1735500.0],["2026-01-08",18.35,19.71,18.21,19.17,1507500.0],["2026-01-09",19.32,19.49,18.745,19.26,954400.0],["2026-01-12",19.11,19.235,18.843,18.89,944600.0],["2026-01-13",18.89,19.1,18.27,18.77,1071500.0],["2026-01-14",18.78,18.91,18.375,18.9,1514300.0],["2026-01-15",18.97,19.95,18.68,19.73,1470100.0],["2026-01-16",19.66,19.85,19.14,19.3,1564300.0],["2026-01-20",18.86,19.12,18.51,18.83,1666800.0],["2026-01-21",18.63,18.94,18.06,18.48,2049200.0],["2026-01-22",18.69,18.77,17.21,17.76,3358600.0],["2026-01-23",17.81,17.85,17.105,17.17,2552700.0],["2026-01-26",17.0,17.705,16.84,17.09,2543700.0],["2026-01-27",17.2,17.23,16.845,17.09,3318000.0],["2026-01-28",17.27,17.335,16.615,16.75,2120300.0],["2026-01-29",16.82,17.81,16.585,17.78,5111000.0],["2026-01-30",18.78,19.285,17.32,17.67,3059900.0],["2026-02-02",17.55,18.2,17.1,17.89,1642700.0],["2026-02-03",17.88,18.08,16.96,17.12,2264800.0],["2026-02-04",17.1,18.397,16.925,17.44,3026400.0],["2026-02-05",17.35,17.4,16.66,16.77,2036200.0],["2026-02-06",16.92,17.8,16.76,17.67,2103600.0],["2026-02-09",17.67,17.875,17.405,17.7,2240700.0],["2026-02-10",17.83,17.94,17.28,17.37,2095200.0],["2026-02-11",17.44,17.44,16.75,17.1,2551400.0],["2026-02-12",17.21,17.21,15.715,15.89,2833700.0],["2026-02-13",15.6,16.26,15.51,16.03,2595200.0],["2026-02-17",16.1,17.07,16.05,16.94,4912800.0],["2026-02-18",20.33,20.4,17.8,18.18,5821600.0],["2026-02-19",18.1,18.8,17.54,18.66,3637300.0],["2026-02-20",18.62,19.015,18.45,18.52,1718700.0],["2026-02-23",18.9,18.9,18.06,18.34,2466100.0],["2026-02-24",18.53,18.96,18.2,18.82,1188100.0],["2026-02-25",18.9,19.185,18.61,19.1,2881300.0],["2026-02-26",19.4,19.93,19.1,19.75,2182900.0],["2026-02-27",19.4,19.845,19.21,19.75,2492700.0],["2026-03-02",19.29,20.04,19.06,19.95,1960200.0],["2026-03-03",19.46,20.215,19.0,19.99,1762600.0],["2026-03-04",20.08,20.637,19.89,20.38,1248100.0],["2026-03-05",20.28,21.03,20.049,20.88,1737800.0],["2026-03-06",20.53,20.915,20.15,20.87,1715800.0],["2026-03-09",20.5,20.83,19.94,20.73,1079300.0],["2026-03-10",20.69,20.9,20.34,20.78,1272300.0],["2026-03-11",20.75,21.12,20.485,21.07,1025200.0],["2026-03-12",21.02,21.5,20.81,20.83,1333900.0],["2026-03-13",21.0,21.115,20.05,20.25,1870700.0],["2026-03-16",20.53,20.88,20.13,20.19,1381700.0],["2026-03-17",20.36,20.63,20.21,20.53,1697400.0],["2026-03-18",20.36,20.945,20.31,20.47,1867000.0],["2026-03-19",20.38,21.66,20.1,21.24,1890000.0],["2026-03-20",21.19,21.2,20.47,20.7,1635100.0],["2026-03-23",20.94,21.85,20.8,21.75,2400000.0],["2026-03-24",21.51,22.18,21.09,22.16,2560400.0],["2026-03-25",22.27,22.525,21.755,21.92,1597400.0],["2026-03-26",21.92,22.22,21.45,21.45,1347600.0],["2026-03-27",21.275,21.44,20.73,20.98,1432700.0],["2026-03-30",20.95,21.25,20.41,20.7,1678100.0],["2026-03-31",21.03,22.03,20.93,21.75,3039900.0],["2026-04-01",21.94,22.38,21.75,21.94,1014600.0],["2026-04-02",21.6,22.798,21.41,22.68,1848600.0],["2026-04-06",22.62,22.75,22.01,22.12,1560600.0],["2026-04-07",22.04,22.33,21.86,22.06,951300.0],["2026-04-08",23.0,23.15,21.96,22.21,1218900.0],["2026-04-09",22.07,22.215,21.352,21.41,1022300.0],["2026-04-10",21.615,21.72,20.821,21.09,861700.0],["2026-04-13",20.9,21.49,20.76,21.43,958500.0],["2026-04-14",21.63,22.5,21.43,22.33,1506400.0],["2026-04-15",22.38,22.87,22.26,22.8,1322500.0],["2026-04-16",23.0,23.1,22.38,22.67,872200.0],["2026-04-17",22.94,23.41,22.79,22.89,2121300.0],["2026-04-20",22.65,23.23,22.53,22.97,1040900.0],["2026-04-21",23.01,23.595,22.8,23.24,1236000.0],["2026-04-22",23.4,23.908,22.63,23.11,1282400.0],["2026-04-23",22.95,23.63,22.78,23.32,805500.0],["2026-04-24",23.32,23.76,23.06,23.65,1022500.0],["2026-04-27",23.58,24.67,23.42,24.28,2013000.0],["2026-04-28",24.06,24.365,23.53,24.0,1963500.0],["2026-04-29",28.64,29.0,26.3,27.98,6405500.0],["2026-04-30",27.97,28.65,27.36,28.1,2288900.0],["2026-05-01",28.28,28.53,27.69,28.33,2111000.0],["2026-05-04",28.39,28.63,27.31,27.75,1214200.0],["2026-05-05",27.79,29.24,27.6,29.17,2242500.0],["2026-05-06",26.2,27.88,26.165,27.86,9694200.0],["2026-05-07",27.89,28.3,27.3,27.9,3003100.0],["2026-05-08",27.81,28.14,27.25,27.74,1503800.0],["2026-05-11",27.69,28.21,27.27,28.13,2508400.0],["2026-05-12",28.07,28.25,27.445,27.51,1499400.0],["2026-05-13",27.47,27.73,26.25,27.01,1909300.0],["2026-05-14",27.12,27.28,25.84,27.17,2469300.0],["2026-05-15",26.97,27.1,26.47,26.77,1521600.0],["2026-05-18",27.01,28.0,27.01,27.67,1157800.0],["2026-05-19",27.7,28.042,27.3,28.0,1228900.0],["2026-05-20",28.07,28.29,27.46,27.65,1311400.0],["2026-05-21",27.44,27.75,27.01,27.4,1416300.0],["2026-05-22",27.65,27.807,27.04,27.06,1558100.0],["2026-05-26",27.02,27.235,26.1,26.14,1537700.0],["2026-05-27",26.35,27.26,26.2,27.08,2362700.0],["2026-05-28",27.16,27.26,26.315,26.37,1565800.0],["2026-05-29",26.02,26.32,25.22,25.34,1916100.0],["2026-06-01",25.21,25.98,25.11,25.39,1699700.0],["2026-06-02",25.15,25.56,24.93,25.43,1817700.0],["2026-06-03",25.44,25.48,24.66,25.42,1493800.0],["2026-06-04",25.56,26.25,25.5,26.23,1537600.0],["2026-06-05",26.42,26.72,26.09,26.14,1341200.0],["2026-06-08",26.91,27.345,26.14,26.14,3948900.0],["2026-06-09",26.19,27.88,26.145,27.59,2054400.0],["2026-06-10",27.54,29.21,27.39,28.82,3473200.0],["2026-06-11",28.88,29.45,28.8,29.31,2009200.0],["2026-06-12",29.44,29.8,28.993,29.6,2334000.0],["2026-06-15",30.0,30.14,29.23,30.12,2401100.0],["2026-06-16",30.24,30.96,29.01,29.02,3501600.0],["2026-06-17",28.83,29.35,28.1,28.28,3194800.0],["2026-06-18",28.22,29.47,27.82,29.09,18868400.0],["2026-06-22",28.73,30.925,28.625,30.52,3740000.0],["2026-06-23",29.92,30.34,29.19,29.51,2202000.0],["2026-06-24",29.6,30.35,29.21,29.83,2005500.0],["2026-06-25",30.22,31.04,29.99,30.36,1989100.0],["2026-06-26",30.19,31.65,30.19,31.56,5107700.0],["2026-06-29",31.51,31.85,30.85,31.32,2806700.0],["2026-06-30",31.33,31.63,29.28,29.74,3352400.0],["2026-07-01",29.95,31.68,29.95,31.26,2905900.0],["2026-07-02",31.4,31.745,30.83,31.68,2424300.0],["2026-07-06",32.3,32.52,31.35,32.22,1869472.662803],["2026-07-07",32.22,32.5,31.91,32.31,1580738.954874],["2026-07-08",32.25,32.86,31.97,32.74,1752315.873915],["2026-07-09",33.03,33.4219,31.82,32.63,2273891.156148],["2026-07-10",32.79,33.5218,32.7,33.4,1364446.116343],["2026-07-13",33.78,34.38,33.55,34.18,3499994.683166],["2026-07-14",34.25,34.51,33.31,33.51,2090009.767319],["2026-07-15",33.76,34.39,32.81,32.93,2570190.73698],["2026-07-16",32.79,33.68,32.35,32.8,1658071.619956],["2026-07-17",32.69,32.775,31.5,32.5,2563610.601831],["2026-07-20",33.15,34.53,33.01,34.52,3871038.98863],["2026-07-21",34.03,34.5,33.293,33.65,2139351.619069],["2026-07-22",33.33,33.465,31.15,31.21,3163722.896597],["2026-07-23",31.42,31.7473,30.6105,31.32,2356097.110803],["2026-07-24",31.63,32,31.0057,31.43,2442825.688928],["2026-07-27",31.93,32.15,31.405,31.62,1884150.368456],["2026-07-28",31.86,32,30.51,30.69,1957791.832507],["2026-07-29",30.68,31.56,30.22,30.77,2640497.473166],["2026-07-30",28.384,28.62,25.59,26.76,6589967.117542],["2026-07-31",26.71,27.585,26.24,26.91,4717624.53445],["2026-08-03",26.65,28.93,26.31,28.16,5207015.29839],["2026-08-04",28.25,28.72,27.94,28.39,2309068.88614],["2026-08-05",28.61,28.8,25.81,25.92,4528647.236725],["2026-08-06",25.98,26.02,24.945,25.08,5674433.965176],["2026-08-07",25.44,26.13,24.85,24.88,2409100.978009],["2026-08-10",24.78,25.05,24.57,24.77,267196.070454],["2026-08-11",25.09,25.49,24.92,25.15,1266072.716106],["2026-08-12",25.26,25.51,24.18,24.28,1388958.417364],["2026-08-13",24.43,24.98,24.385,24.61,1909813.888145],["2026-08-14",24.72,25.72,24.72,25.58,1567148.237807]]}