{"t":"RXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-05",16.98,17.393,15.69,16.39,26179600.0],["2020-08-06",16.52,16.6,15.5,15.8,5582800.0],["2020-08-07",15.7,15.95,15.25,15.4,3806600.0],["2020-08-10",15.43,16.2,15.43,15.89,2122200.0],["2020-08-11",15.87,16.05,15.4,15.81,3781200.0],["2020-08-12",15.93,16.26,15.7,15.8,2305800.0],["2020-08-13",15.7,16.33,15.69,16.26,1794500.0],["2020-08-14",16.25,16.8,16.2,16.6,1574000.0],["2020-08-17",16.72,19.8,16.61,18.31,20313200.0],["2020-08-18",19.6,20.1,18.74,18.89,11671900.0],["2020-08-19",19.23,19.28,17.6,18.32,3287300.0],["2020-08-20",17.86,18.33,17.25,18.25,1967600.0],["2020-08-21",18.09,18.98,18.01,18.33,1732700.0],["2020-08-24",18.815,18.845,17.86,18.36,1917000.0],["2020-08-25",18.22,18.75,18.1,18.26,1247600.0],["2020-08-26",18.28,19.1,18.09,19.0,2667900.0],["2020-08-27",19.21,19.5,18.45,18.69,2700300.0],["2020-08-28",18.75,19.4,18.6,19.33,1808100.0],["2020-08-31",20.95,22.06,20.35,21.35,12543800.0],["2020-09-01",21.45,22.75,20.75,21.0,8236700.0],["2020-09-02",21.182,21.55,20.35,20.71,4330200.0],["2020-09-03",19.53,20.5,18.36,18.99,3111200.0],["2020-09-04",18.85,19.79,17.5,19.61,2506200.0],["2020-09-08",18.75,19.74,18.552,18.94,1792500.0],["2020-09-09",19.37,20.56,19.37,20.13,2405900.0],["2020-09-10",20.42,20.69,18.81,18.94,2677600.0],["2020-09-11",19.11,19.36,18.3,18.66,1999900.0],["2020-09-14",18.86,19.49,18.78,19.08,1201700.0],["2020-09-15",19.23,19.5,18.1,18.4,2411000.0],["2020-09-16",18.31,18.671,17.95,18.01,1737900.0],["2020-09-17",17.54,18.75,17.51,18.61,1316100.0],["2020-09-18",18.48,18.78,17.8,18.24,6650900.0],["2020-09-21",17.73,18.415,17.34,18.34,1150900.0],["2020-09-22",18.4,18.58,18.032,18.43,765900.0],["2020-09-23",18.35,18.8,18.055,18.09,946600.0],["2020-09-24",17.8,18.16,17.55,17.88,689400.0],["2020-09-25",17.83,18.44,17.72,18.34,735800.0],["2020-09-28",18.71,18.79,18.25,18.46,703600.0],["2020-09-29",18.09,19.12,18.09,18.89,2105200.0],["2020-09-30",19.0,19.38,18.63,19.29,1645100.0],["2020-10-01",19.5,19.64,18.58,19.01,1361100.0],["2020-10-02",18.44,19.07,18.35,18.74,778000.0],["2020-10-05",18.88,19.05,18.65,18.87,993700.0],["2020-10-06",18.88,19.55,18.52,18.71,2333700.0],["2020-10-07",18.91,18.93,18.35,18.74,902600.0],["2020-10-08",18.97,19.09,18.48,18.56,732300.0],["2020-10-09",18.76,18.8,18.13,18.19,868400.0],["2020-10-12",18.45,18.584,18.23,18.5,534400.0],["2020-10-13",18.43,18.61,17.91,18.25,655100.0],["2020-10-14",18.41,18.47,17.58,17.66,1204800.0],["2020-10-15",17.61,18.09,17.43,18.04,546600.0],["2020-10-16",18.07,18.14,17.69,17.76,470600.0],["2020-10-19",17.88,18.04,17.37,17.475,617900.0],["2020-10-20",17.58,17.89,16.86,16.99,1059700.0],["2020-10-21",17.06,17.1,16.65,16.815,973900.0],["2020-10-22",16.96,17.115,16.56,16.715,1411700.0],["2020-10-23",16.9,16.915,16.42,16.72,737400.0],["2020-10-26",16.55,16.61,15.88,16.13,1031000.0],["2020-10-27",16.13,16.2,15.81,16.05,528000.0],["2020-10-28",15.9,16.15,15.46,16.14,1151500.0],["2020-10-29",16.22,16.29,15.83,16.17,698900.0],["2020-10-30",16.13,16.42,15.63,15.75,601400.0],["2020-11-02",16.015,16.28,15.75,16.24,593900.0],["2020-11-03",16.36,16.72,16.293,16.63,545200.0],["2020-11-04",16.89,17.0,16.43,16.56,483600.0],["2020-11-05",16.85,17.31,16.756,17.08,560900.0],["2020-11-06",17.13,17.24,16.77,17.16,639200.0],["2020-11-09",17.4,17.97,17.24,17.74,1197700.0],["2020-11-10",17.8,18.02,17.3,17.6,1406400.0],["2020-11-11",17.5,17.76,16.75,17.44,1673400.0],["2020-11-12",17.3,17.87,16.95,17.02,827500.0],["2020-11-13",17.21,17.21,16.39,16.46,1422600.0],["2020-11-16",16.66,16.78,15.57,15.58,2278900.0],["2020-11-17",15.81,16.14,15.44,16.06,1775300.0],["2020-11-18",16.15,16.28,15.62,15.83,981200.0],["2020-11-19",15.85,16.29,15.75,16.17,730100.0],["2020-11-20",16.14,16.94,16.12,16.61,1148900.0],["2020-11-23",16.64,17.277,16.556,17.08,951600.0],["2020-11-24",17.15,17.29,16.44,16.65,1413000.0],["2020-11-25",16.72,17.14,16.53,17.08,561000.0],["2020-11-27",17.11,17.92,17.01,17.7,960800.0],["2020-11-30",17.98,18.01,16.65,17.96,2690700.0],["2020-12-01",17.899,18.3,17.436,17.75,1160000.0],["2020-12-02",17.72,18.14,17.61,17.85,1143200.0],["2020-12-03",18.02,18.88,17.95,18.81,2292600.0],["2020-12-04",18.87,19.37,18.545,19.17,1381000.0],["2020-12-07",19.15,19.25,18.36,18.57,750700.0],["2020-12-08",18.69,20.72,18.59,20.36,6674300.0],["2020-12-09",20.3,20.58,19.2,19.67,1969900.0],["2020-12-10",19.49,20.2,19.25,20.07,810700.0],["2020-12-11",19.755,21.15,19.755,20.84,1588000.0],["2020-12-14",20.95,21.122,20.34,20.59,1564300.0],["2020-12-15",20.67,20.75,19.5,20.24,1075700.0],["2020-12-16",20.37,20.71,19.86,20.075,1210700.0],["2020-12-17",20.2,20.57,19.92,20.32,845400.0],["2020-12-18",20.3,20.46,19.751,20.07,1000700.0],["2020-12-21",19.69,20.55,19.57,20.05,1023700.0],["2020-12-22",20.15,20.365,19.58,19.75,779400.0],["2020-12-23",19.8,20.32,19.66,19.95,1043100.0],["2020-12-24",20.0,20.25,19.75,19.87,331000.0],["2020-12-28",19.98,20.2,19.45,19.82,1080900.0],["2020-12-29",19.79,20.99,19.625,19.74,1195300.0],["2020-12-30",19.67,20.48,19.2,20.15,1326700.0],["2020-12-31",20.08,20.16,19.0,19.06,1326200.0],["2021-01-04",19.1,19.39,18.5,19.09,890000.0],["2021-01-05",19.02,19.549,18.863,19.04,646000.0],["2021-01-06",18.96,19.52,18.71,18.93,1249000.0],["2021-01-07",18.86,19.3,18.73,19.11,931200.0],["2021-01-08",19.16,20.0,19.0,19.69,923900.0],["2021-01-11",19.74,19.8,19.01,19.2,811000.0],["2021-01-12",19.16,19.239,18.72,19.17,833300.0],["2021-01-13",19.13,19.44,18.95,18.96,725100.0],["2021-01-14",19.09,19.27,18.92,18.98,560300.0],["2021-01-15",19.0,19.11,18.28,18.49,851700.0],["2021-01-19",18.88,18.97,17.59,18.95,891500.0],["2021-01-20",19.2,19.72,19.1,19.41,712000.0],["2021-01-21",19.45,19.6,19.06,19.12,486400.0],["2021-01-22",19.0,19.17,18.67,19.08,679600.0],["2021-01-25",19.06,20.0,18.861,19.92,1469200.0],["2021-01-26",20.4,23.52,20.4,23.07,5404400.0],["2021-01-27",22.31,24.91,22.0,24.36,5163500.0],["2021-01-28",23.5,24.349,22.195,23.39,2663400.0],["2021-01-29",22.89,24.73,22.55,23.11,2526700.0],["2021-02-01",23.32,23.63,21.31,21.48,2274500.0],["2021-02-02",21.85,22.15,20.32,20.86,2431200.0],["2021-02-03",20.78,22.07,20.77,21.87,1197700.0],["2021-02-04",22.0,22.24,21.37,21.7,718100.0],["2021-02-05",22.0,23.08,21.71,22.26,1248000.0],["2021-02-08",21.82,22.3,21.403,22.18,1643500.0],["2021-02-09",22.35,23.32,22.02,22.9,1291800.0],["2021-02-10",23.51,23.72,22.5,23.0,1402400.0],["2021-02-11",23.13,24.2,23.056,23.94,977200.0],["2021-02-12",24.06,24.92,23.86,24.87,933500.0],["2021-02-16",25.0,25.76,24.62,25.14,1188200.0],["2021-02-17",25.03,25.18,24.24,24.58,1149000.0],["2021-02-18",24.37,25.2,23.84,24.96,1692800.0],["2021-02-19",22.05,22.68,20.77,20.93,10348500.0],["2021-02-22",20.97,21.43,20.4,20.59,3044100.0],["2021-02-23",20.15,21.24,19.74,21.13,2292700.0],["2021-02-24",20.69,21.29,20.41,20.78,1371800.0],["2021-02-25",20.524,21.12,20.48,20.955,2463600.0],["2021-02-26",20.82,21.22,20.1,21.02,2358600.0],["2021-03-01",21.19,21.58,20.56,20.69,1406700.0],["2021-03-02",20.76,20.91,20.05,20.24,1509400.0],["2021-03-03",20.34,20.63,20.16,20.5,1232300.0],["2021-03-04",20.04,20.8,20.03,20.44,1782300.0],["2021-03-05",20.18,20.6,19.05,20.04,1732300.0],["2021-03-08",20.11,20.6,19.88,20.21,775000.0],["2021-03-09",20.47,20.94,20.43,20.51,637800.0],["2021-03-10",20.71,21.06,20.42,20.59,824900.0],["2021-03-11",20.77,21.06,20.56,20.93,1438100.0],["2021-03-12",20.86,21.02,20.44,20.55,498100.0],["2021-03-15",21.35,24.37,21.3,23.17,9661200.0],["2021-03-16",22.946,23.86,22.1,22.83,4735500.0],["2021-03-17",22.27,24.122,22.2,23.64,3121100.0],["2021-03-18",23.35,23.59,22.48,22.56,2768300.0],["2021-03-19",22.5,24.78,22.388,24.13,29817500.0],["2021-03-22",23.67,24.07,22.92,23.7,3228700.0],["2021-03-23",23.69,23.72,22.4,22.68,1589700.0],["2021-03-24",22.92,23.15,22.28,22.71,785800.0],["2021-03-25",22.51,23.87,22.25,23.75,3757700.0],["2021-03-26",23.54,24.37,23.01,23.57,1810100.0],["2021-03-29",23.72,23.97,23.18,23.3,520300.0],["2021-03-30",23.28,23.54,23.06,23.52,706300.0],["2021-03-31",23.51,24.27,23.41,23.78,2350300.0],["2021-04-01",24.09,25.73,23.87,25.0,3439600.0],["2021-04-05",24.9,26.31,24.61,26.04,1765700.0],["2021-04-06",25.75,25.88,25.07,25.48,1974500.0],["2021-04-07",25.37,25.76,25.15,25.34,772400.0],["2021-04-08",25.5,25.83,24.94,25.61,1005600.0],["2021-04-09",25.52,26.43,25.475,26.07,1363100.0],["2021-04-12",25.94,26.23,24.71,24.9,1416100.0],["2021-04-13",25.06,25.48,24.7,25.09,704200.0],["2021-04-14",24.94,26.23,24.85,25.51,1482000.0],["2021-04-15",25.17,25.7,25.02,25.18,679000.0],["2021-04-16",25.33,25.8,24.84,24.95,2543000.0],["2021-04-19",24.62,25.35,24.501,25.34,717400.0],["2021-04-20",25.42,25.93,24.75,25.0,1725500.0],["2021-04-21",25.0,25.28,24.84,24.99,598900.0],["2021-04-22",24.87,25.45,24.81,24.86,880900.0],["2021-04-23",24.21,25.0,23.8,24.79,644900.0],["2021-04-26",24.9,25.1,24.73,24.93,960600.0],["2021-04-27",25.0,25.48,24.67,24.82,599500.0],["2021-04-28",25.0,25.025,24.48,24.51,543500.0],["2021-04-29",24.45,25.0,24.31,24.68,771800.0],["2021-04-30",24.53,24.93,24.403,24.87,532100.0],["2021-05-03",24.9,25.1,23.985,24.05,846300.0],["2021-05-04",24.05,24.39,23.41,23.94,680500.0],["2021-05-05",24.01,24.26,23.641,23.95,582200.0],["2021-05-06",23.99,24.14,23.68,23.9,665500.0],["2021-05-07",23.87,24.33,23.62,23.72,778300.0],["2021-05-10",23.86,24.16,23.16,24.02,1574100.0],["2021-05-11",19.15,19.5,17.26,19.01,8989900.0],["2021-05-12",19.6,19.68,18.02,18.28,5387200.0],["2021-05-13",18.54,18.76,18.07,18.34,2282500.0],["2021-05-14",18.37,19.69,18.36,19.46,1164600.0],["2021-05-17",19.7,19.98,19.46,19.845,1434400.0],["2021-05-18",19.91,20.265,19.73,19.77,733900.0],["2021-05-19",19.53,19.72,19.145,19.53,723700.0],["2021-05-20",19.59,20.28,19.34,20.15,648500.0],["2021-05-21",20.32,20.633,20.19,20.43,500800.0],["2021-05-24",20.07,20.93,20.0,20.83,727200.0],["2021-05-25",21.0,21.06,20.75,20.82,793100.0],["2021-05-26",20.85,21.04,20.57,20.66,936500.0],["2021-05-27",20.66,21.08,20.52,21.01,1231600.0],["2021-05-28",21.14,21.15,20.15,20.18,1144900.0],["2021-06-01",20.15,20.36,19.75,20.18,856700.0],["2021-06-02",20.18,20.9,20.03,20.83,1166300.0],["2021-06-03",20.72,20.85,20.25,20.72,863000.0],["2021-06-04",20.9,21.03,20.639,20.85,697600.0],["2021-06-07",20.82,21.15,20.82,21.01,1170700.0],["2021-06-08",21.01,21.38,20.9,21.25,1418100.0],["2021-06-09",21.45,21.5,21.085,21.17,780200.0],["2021-06-10",21.12,21.38,20.775,20.86,731400.0],["2021-06-11",20.81,21.19,20.77,20.86,573300.0],["2021-06-14",20.96,21.2,20.73,20.86,655300.0],["2021-06-15",20.75,21.0,20.23,20.34,795100.0],["2021-06-16",20.28,20.49,20.01,20.22,750100.0],["2021-06-17",20.05,20.23,19.56,19.86,979300.0],["2021-06-18",19.65,19.91,19.15,19.25,2134000.0],["2021-06-21",19.4,20.13,19.26,19.64,1033800.0],["2021-06-22",19.63,19.86,19.25,19.35,809700.0],["2021-06-23",19.32,19.76,19.3,19.49,962600.0],["2021-06-24",19.64,19.92,19.51,19.77,657300.0],["2021-06-25",19.83,19.92,19.59,19.86,3196100.0],["2021-06-28",19.81,19.896,19.415,19.56,570800.0],["2021-06-29",19.87,20.14,19.48,19.74,917500.0],["2021-06-30",19.64,19.83,19.379,19.61,953500.0],["2021-07-01",19.77,20.15,19.58,20.08,857800.0],["2021-07-02",20.16,20.29,19.988,20.01,529200.0],["2021-07-06",19.99,19.99,19.7,19.96,621700.0],["2021-07-07",19.98,20.11,19.27,19.53,528200.0],["2021-07-08",19.06,19.79,18.91,19.45,557800.0],["2021-07-09",19.63,19.86,19.54,19.75,320200.0],["2021-07-12",19.77,20.0,19.53,19.57,416000.0],["2021-07-13",19.37,19.63,19.253,19.32,387300.0],["2021-07-14",19.44,19.61,19.2,19.36,756900.0],["2021-07-15",19.698,19.698,18.86,19.19,509900.0],["2021-07-16",19.34,19.39,18.74,18.98,1047900.0],["2021-07-19",18.845,18.96,18.35,18.68,651800.0],["2021-07-20",18.56,19.0,18.46,18.79,730700.0],["2021-07-21",18.96,19.31,18.715,19.2,412900.0],["2021-07-22",19.15,19.26,17.69,17.99,2295900.0],["2021-07-23",17.9,18.575,17.83,18.52,695100.0],["2021-07-26",18.62,18.81,18.31,18.53,516700.0],["2021-07-27",18.4,18.49,17.94,18.09,549300.0],["2021-07-28",18.155,18.4,18.08,18.18,395600.0],["2021-07-29",18.28,18.48,18.09,18.2,357000.0],["2021-07-30",18.1,18.24,17.72,17.75,562000.0],["2021-08-02",17.85,18.0,17.63,17.84,911300.0],["2021-08-03",17.84,17.899,17.15,17.26,1406900.0],["2021-08-04",17.15,17.59,16.8,17.04,967900.0],["2021-08-05",17.12,17.535,16.85,17.13,2110100.0],["2021-08-06",17.23,17.35,17.0,17.25,619600.0],["2021-08-09",17.36,17.41,16.96,17.0,943600.0],["2021-08-10",17.26,17.26,16.68,16.74,903300.0],["2021-08-11",16.91,16.91,16.419,16.67,1876900.0],["2021-08-12",14.62,14.78,13.32,14.31,6738200.0],["2021-08-13",14.0,14.04,13.32,13.46,3730000.0],["2021-08-16",13.56,13.94,13.23,13.9,2176200.0],["2021-08-17",13.51,13.735,13.35,13.48,975800.0],["2021-08-18",13.45,13.73,13.08,13.4,1361600.0],["2021-08-19",13.28,13.5,13.16,13.24,1001400.0],["2021-08-20",13.11,13.47,13.071,13.31,921500.0],["2021-08-23",13.43,13.54,13.28,13.46,1247600.0],["2021-08-24",13.58,13.81,13.47,13.75,783900.0],["2021-08-25",13.77,13.85,13.56,13.59,884800.0],["2021-08-26",13.64,13.66,13.24,13.52,687000.0],["2021-08-27",13.52,13.63,13.421,13.5,902100.0],["2021-08-30",13.49,14.65,13.49,13.93,2255600.0],["2021-08-31",13.88,14.12,13.72,13.97,1054300.0],["2021-09-01",13.98,14.28,13.83,14.25,1415200.0],["2021-09-02",14.25,14.31,14.1,14.18,1105900.0],["2021-09-03",14.2,14.38,14.01,14.35,931500.0],["2021-09-07",14.26,14.6,14.19,14.28,1171600.0],["2021-09-08",14.27,14.52,14.13,14.5,1432900.0],["2021-09-09",14.53,14.84,14.29,14.44,1526100.0],["2021-09-10",14.56,14.67,13.82,14.61,1791700.0],["2021-09-13",14.94,15.59,14.61,14.76,3518800.0],["2021-09-14",14.81,15.1,14.57,14.7,2073300.0],["2021-09-15",14.63,15.01,14.215,14.55,2039000.0],["2021-09-16",14.57,15.2,14.57,15.12,1502300.0],["2021-09-17",15.255,15.67,14.83,14.85,10345000.0],["2021-09-20",14.22,14.63,13.89,14.0,1652500.0],["2021-09-21",14.06,14.35,13.91,14.15,1764500.0],["2021-09-22",14.29,14.37,14.07,14.1,707700.0],["2021-09-23",14.11,14.33,14.05,14.19,779800.0],["2021-09-24",14.17,14.29,13.97,13.99,1200700.0],["2021-09-27",14.02,14.36,13.78,14.11,1200500.0],["2021-09-28",14.09,14.21,13.82,13.83,864300.0],["2021-09-29",13.85,14.27,13.79,14.15,1182200.0],["2021-09-30",14.14,14.35,13.9,14.22,1404700.0],["2021-10-01",14.31,14.77,14.15,14.43,1176600.0],["2021-10-04",14.43,14.56,14.05,14.28,1107800.0],["2021-10-05",14.26,14.52,14.2,14.42,680600.0],["2021-10-06",14.25,14.89,14.25,14.86,797500.0],["2021-10-07",14.95,15.264,14.39,14.43,1685600.0],["2021-10-08",14.55,15.13,14.51,15.0,890700.0],["2021-10-11",15.0,15.34,14.895,15.04,881000.0],["2021-10-12",15.08,15.29,14.96,15.14,515600.0],["2021-10-13",15.16,15.21,14.99,15.06,498100.0],["2021-10-14",15.18,15.25,14.77,14.8,1470600.0],["2021-10-15",14.98,15.35,14.88,14.94,1618800.0],["2021-10-18",14.81,14.91,13.95,14.0,1367600.0],["2021-10-19",14.15,14.64,13.97,14.42,965900.0],["2021-10-20",14.34,14.749,14.29,14.5,489000.0],["2021-10-21",14.38,14.85,14.34,14.64,854300.0],["2021-10-22",14.6,14.94,14.52,14.64,488300.0],["2021-10-25",14.61,14.865,14.45,14.64,496400.0],["2021-10-26",14.75,14.812,14.17,14.17,629600.0],["2021-10-27",14.19,14.28,13.85,13.88,552100.0],["2021-10-28",13.93,14.09,13.45,13.47,1253200.0],["2021-10-29",13.48,13.6,13.225,13.29,817400.0],["2021-11-01",13.31,13.64,13.3,13.62,1199100.0],["2021-11-02",13.62,13.66,13.32,13.45,1109100.0],["2021-11-03",13.42,14.4,13.4,14.32,1524400.0],["2021-11-04",14.4,14.72,14.158,14.68,1297600.0],["2021-11-05",14.82,14.96,14.32,14.61,940700.0],["2021-11-08",14.66,14.74,14.42,14.73,458900.0],["2021-11-09",14.76,14.87,14.34,14.74,798700.0],["2021-11-10",14.7,14.87,14.11,14.36,1240600.0],["2021-11-11",14.37,14.85,14.37,14.75,832300.0],["2021-11-12",14.77,14.98,14.64,14.84,1030700.0],["2021-11-15",15.04,15.32,14.72,14.99,1652700.0],["2021-11-16",16.96,18.5,16.371,16.7,6588000.0],["2021-11-17",16.502,16.86,16.02,16.19,1698400.0],["2021-11-18",16.2,16.395,16.0,16.36,922300.0],["2021-11-19",16.05,16.12,14.9,15.35,1418500.0],["2021-11-22",15.39,15.5,15.04,15.27,794400.0],["2021-11-23",15.28,15.38,14.86,15.22,1316100.0],["2021-11-24",14.25,15.645,14.2,15.57,763400.0],["2021-11-26",15.11,15.46,14.77,14.83,576200.0],["2021-11-29",14.98,15.07,14.72,14.75,545400.0],["2021-11-30",14.75,14.94,14.19,14.26,884100.0],["2021-12-01",14.59,14.59,13.39,13.4,946400.0],["2021-12-02",13.3,13.75,13.23,13.62,1031200.0],["2021-12-03",13.7,13.789,13.146,13.35,649000.0],["2021-12-06",13.51,13.62,13.11,13.43,736900.0],["2021-12-07",13.65,13.88,13.57,13.7,744600.0],["2021-12-08",13.7,14.0,13.45,13.68,1462200.0],["2021-12-09",13.68,13.8,13.23,13.51,1083000.0],["2021-12-10",13.65,13.85,13.21,13.41,757000.0],["2021-12-13",13.27,13.27,12.65,12.84,1127300.0],["2021-12-14",12.7,13.03,12.581,12.85,1064700.0],["2021-12-15",12.77,13.46,12.47,13.44,1102800.0],["2021-12-16",13.52,13.83,13.1,13.19,811300.0],["2021-12-17",13.02,13.53,12.88,13.52,3010500.0],["2021-12-20",13.21,13.29,12.72,13.09,980400.0],["2021-12-21",13.2,13.88,13.2,13.79,706900.0],["2021-12-22",13.79,14.22,13.645,14.07,692300.0],["2021-12-23",13.91,14.31,13.86,14.2,377400.0],["2021-12-27",14.34,14.38,14.021,14.05,367300.0],["2021-12-28",14.05,14.3,13.82,13.87,361200.0],["2021-12-29",13.76,13.835,13.53,13.62,424300.0],["2021-12-30",13.57,14.07,13.545,13.64,678500.0],["2021-12-31",13.62,13.8,13.46,13.47,454000.0],["2022-01-03",13.52,13.98,13.33,13.87,513600.0],["2022-01-04",13.96,13.97,13.52,13.59,524200.0],["2022-01-05",13.72,13.86,13.34,13.36,764300.0],["2022-01-06",13.32,13.65,13.05,13.32,556100.0],["2022-01-07",13.33,13.47,13.08,13.25,839500.0],["2022-01-10",13.21,13.25,12.6,13.02,737300.0],["2022-01-11",13.0,13.18,12.71,13.11,606100.0],["2022-01-12",13.31,13.49,13.13,13.28,463700.0],["2022-01-13",13.35,13.4,12.88,12.92,528900.0],["2022-01-14",12.8,12.99,12.48,12.78,940700.0],["2022-01-18",12.53,13.19,12.45,13.01,1043600.0],["2022-01-19",13.25,13.63,13.15,13.16,978800.0],["2022-01-20",13.16,13.71,13.0,13.32,945300.0],["2022-01-21",13.12,13.61,12.93,13.0,1087000.0],["2022-01-24",12.68,12.88,11.76,12.79,1741100.0],["2022-01-25",12.64,12.955,12.31,12.68,867200.0],["2022-01-26",12.91,12.98,12.24,12.32,649600.0],["2022-01-27",12.48,12.69,11.81,11.93,527200.0],["2022-01-28",11.8,12.17,11.56,12.15,723900.0],["2022-01-31",12.006,12.63,11.87,12.51,1088700.0],["2022-02-01",12.68,12.7,12.345,12.5,585800.0],["2022-02-02",12.635,12.635,12.15,12.31,478000.0],["2022-02-03",12.08,12.169,11.845,11.89,599000.0],["2022-02-04",11.87,12.19,11.76,12.08,653500.0],["2022-02-07",12.07,12.43,11.91,11.97,1088000.0],["2022-02-08",11.93,12.64,11.9,12.59,621600.0],["2022-02-09",12.71,13.4,12.71,13.37,1022600.0],["2022-02-10",13.12,13.62,13.08,13.1,1032600.0],["2022-02-11",13.04,13.47,12.265,12.35,1172700.0],["2022-02-14",12.35,12.87,12.255,12.52,825200.0],["2022-02-15",12.64,12.88,12.6,12.81,631000.0],["2022-02-16",12.62,12.84,12.5,12.69,817300.0],["2022-02-17",12.53,12.6,12.26,12.36,665500.0],["2022-02-18",12.52,12.52,11.87,11.91,1114200.0],["2022-02-22",11.74,11.955,10.85,10.85,1524000.0],["2022-02-23",7.3,9.51,7.28,9.46,7405000.0],["2022-02-24",8.71,10.95,8.69,10.92,3429800.0],["2022-02-25",10.91,11.23,10.63,11.14,1669400.0],["2022-02-28",11.0,11.42,10.84,11.13,1253400.0],["2022-03-01",11.03,11.05,10.2,10.25,1271800.0],["2022-03-02",10.38,10.64,10.21,10.45,859600.0],["2022-03-03",10.65,10.75,10.01,10.26,1105900.0],["2022-03-04",10.03,10.38,9.92,10.05,921600.0],["2022-03-07",10.01,10.25,9.88,9.93,1978900.0],["2022-03-08",10.15,10.46,9.79,10.11,898900.0],["2022-03-09",10.39,10.6,10.19,10.3,1170800.0],["2022-03-10",10.03,10.5,10.03,10.38,940100.0],["2022-03-11",10.46,10.53,9.98,9.98,1002100.0],["2022-03-14",10.15,10.5,9.88,10.08,1080700.0],["2022-03-15",10.15,10.5,10.07,10.38,771000.0],["2022-03-16",10.51,11.13,10.26,11.1,1411600.0],["2022-03-17",10.5,10.99,10.5,10.95,1445800.0],["2022-03-18",10.92,11.36,10.81,11.24,2720100.0],["2022-03-21",11.02,11.08,10.5,10.62,1402000.0],["2022-03-22",10.66,11.18,10.66,10.94,1233800.0],["2022-03-23",10.79,11.12,10.7,10.94,619000.0],["2022-03-24",10.96,11.08,10.71,11.04,672100.0],["2022-03-25",11.04,11.2,10.85,11.01,433800.0],["2022-03-28",11.0,11.115,10.78,10.97,442500.0],["2022-03-29",11.21,11.72,11.21,11.63,612400.0],["2022-03-30",11.59,11.667,11.41,11.46,453600.0],["2022-03-31",11.42,11.58,11.06,11.16,727200.0],["2022-04-01",11.2,11.69,11.2,11.65,580400.0],["2022-04-04",11.69,12.13,11.67,11.77,926900.0],["2022-04-05",11.71,11.795,11.125,11.19,687000.0],["2022-04-06",11.0,11.18,10.79,10.89,436300.0],["2022-04-07",10.79,11.025,10.66,10.95,725200.0],["2022-04-08",10.32,10.46,9.2,9.5,2135200.0],["2022-04-11",9.5,10.1,9.33,9.93,963200.0],["2022-04-12",10.03,10.33,9.665,9.84,1099500.0],["2022-04-13",9.79,10.33,9.71,10.16,615600.0],["2022-04-14",10.4,10.4,10.02,10.22,1112700.0],["2022-04-18",10.15,10.29,9.94,10.06,596900.0],["2022-04-19",9.99,10.52,9.99,10.43,615500.0],["2022-04-20",10.52,10.75,10.3,10.52,584700.0],["2022-04-21",10.6,10.78,10.33,10.45,639400.0],["2022-04-22",10.36,10.49,9.955,10.01,441400.0],["2022-04-25",9.91,10.391,9.89,10.32,416700.0],["2022-04-26",10.02,10.13,9.86,9.93,675200.0],["2022-04-27",10.0,10.18,9.75,9.93,667100.0],["2022-04-28",10.15,10.36,9.86,10.22,414800.0],["2022-04-29",10.15,10.37,9.77,9.89,796200.0],["2022-05-02",9.87,10.27,9.74,10.24,550800.0],["2022-05-03",10.25,10.46,10.05,10.33,370400.0],["2022-05-04",10.36,10.42,9.815,10.37,563400.0],["2022-05-05",10.12,10.16,9.82,10.09,912600.0],["2022-05-06",10.05,10.11,9.7,9.79,771500.0],["2022-05-09",9.6,9.805,9.11,9.17,1209800.0],["2022-05-10",9.37,9.52,8.56,8.63,1408500.0],["2022-05-11",9.0,9.24,8.11,8.17,2266600.0],["2022-05-12",8.03,9.0,8.0,8.97,1269300.0],["2022-05-13",9.09,9.79,8.955,9.54,665800.0],["2022-05-16",9.43,9.7,9.165,9.21,823400.0],["2022-05-17",9.3,9.63,9.25,9.53,506600.0],["2022-05-18",9.31,9.5,8.99,9.17,477500.0],["2022-05-19",9.08,9.61,9.08,9.3,585800.0],["2022-05-20",9.5,9.53,8.9,9.14,742900.0],["2022-05-23",9.23,9.23,8.6,8.66,1206600.0],["2022-05-24",8.54,8.63,7.875,8.04,4075900.0],["2022-05-25",8.07,8.665,8.04,8.64,1272100.0],["2022-05-26",8.7,9.02,8.59,8.94,908600.0],["2022-05-27",9.07,9.48,9.06,9.44,614000.0],["2022-05-31",9.29,9.4,8.91,9.23,1317000.0],["2022-06-01",9.24,9.39,8.9,8.94,719800.0],["2022-06-02",8.96,9.43,8.94,9.26,639100.0],["2022-06-03",9.12,9.12,8.69,8.76,811600.0],["2022-06-06",8.92,9.08,8.72,8.78,648800.0],["2022-06-07",8.66,8.82,8.54,8.77,464200.0],["2022-06-08",8.73,8.807,8.43,8.45,440300.0],["2022-06-09",8.35,8.35,7.94,7.95,443500.0],["2022-06-10",7.79,7.94,7.54,7.62,872100.0],["2022-06-13",7.29,7.44,6.45,6.46,917100.0],["2022-06-14",6.8,6.8,6.21,6.59,1215300.0],["2022-06-15",6.69,6.855,6.37,6.72,1795900.0],["2022-06-16",6.41,6.49,5.992,6.07,1188400.0],["2022-06-17",6.07,6.525,6.07,6.48,2494100.0],["2022-06-21",6.6,6.726,6.425,6.46,966000.0],["2022-06-22",6.35,6.6,6.32,6.34,826600.0],["2022-06-23",6.36,6.85,6.28,6.85,1180800.0],["2022-06-24",6.93,7.3,6.862,7.2,2136100.0],["2022-06-27",7.26,7.305,6.92,7.26,1004100.0],["2022-06-28",7.3,7.605,7.28,7.36,649300.0],["2022-06-29",7.32,7.399,7.11,7.22,461600.0],["2022-06-30",7.03,7.365,6.88,7.17,659800.0],["2022-07-01",7.18,7.3,6.89,7.14,555700.0],["2022-07-05",6.97,7.2,6.83,7.19,514700.0],["2022-07-06",7.1,7.26,6.93,6.96,338200.0],["2022-07-07",7.01,7.33,6.938,7.29,589700.0],["2022-07-08",7.22,7.42,7.05,7.12,542000.0],["2022-07-11",7.05,7.055,6.68,6.72,490300.0],["2022-07-12",6.73,6.91,6.6,6.69,376100.0],["2022-07-13",6.58,6.73,6.5,6.72,435000.0],["2022-07-14",6.58,6.67,6.17,6.21,629400.0],["2022-07-15",5.92,6.13,5.63,5.99,1432100.0],["2022-07-18",6.09,6.3,5.99,6.02,825800.0],["2022-07-19",6.2,6.795,6.19,6.75,1231600.0],["2022-07-20",6.59,7.03,6.49,6.85,682200.0],["2022-07-21",6.74,6.84,6.63,6.79,357900.0],["2022-07-22",6.82,6.92,6.245,6.32,741300.0],["2022-07-25",6.36,6.465,6.2,6.29,559200.0],["2022-07-26",6.11,6.18,5.945,6.01,573300.0],["2022-07-27",6.15,6.34,6.08,6.27,715300.0],["2022-07-28",6.28,6.62,6.02,6.59,773800.0],["2022-07-29",6.59,6.77,6.434,6.74,621400.0],["2022-08-01",6.63,6.99,6.524,6.92,431600.0],["2022-08-02",6.88,7.01,6.76,6.77,291800.0],["2022-08-03",6.87,7.14,6.87,7.09,477100.0],["2022-08-04",7.12,7.18,6.9,6.98,465100.0],["2022-08-05",6.83,7.13,6.799,7.01,325500.0],["2022-08-08",7.1,7.38,7.035,7.04,518100.0],["2022-08-09",6.9,6.95,6.67,6.88,751700.0],["2022-08-10",5.75,6.23,5.4,5.8,4130500.0],["2022-08-11",5.83,5.97,5.61,5.81,1487700.0],["2022-08-12",5.85,5.9,5.71,5.76,1345300.0],["2022-08-15",5.7,6.05,5.69,5.82,1041500.0],["2022-08-16",5.66,5.78,5.47,5.67,2122000.0],["2022-08-17",5.55,5.57,5.32,5.48,1278600.0],["2022-08-18",5.43,5.525,5.38,5.46,631900.0],["2022-08-19",5.37,5.46,5.175,5.42,1023500.0],["2022-08-22",5.33,5.41,5.24,5.29,945600.0],["2022-08-23",5.14,5.33,5.14,5.25,1419600.0],["2022-08-24",5.25,5.33,5.137,5.17,1162200.0],["2022-08-25",5.23,5.31,5.1,5.14,1212900.0],["2022-08-26",5.17,5.229,4.54,4.78,1955000.0],["2022-08-29",4.71,4.74,4.625,4.66,1217900.0],["2022-08-30",4.67,4.74,4.55,4.61,1229100.0],["2022-08-31",4.71,4.715,4.45,4.46,2021900.0],["2022-09-01",4.51,4.62,4.19,4.6,2146500.0],["2022-09-02",4.67,4.86,4.55,4.82,1350700.0],["2022-09-06",4.79,4.855,4.62,4.63,1164000.0],["2022-09-07",4.59,4.79,4.59,4.76,932900.0],["2022-09-08",4.72,4.995,4.68,4.95,1002900.0],["2022-09-09",4.96,5.38,4.96,5.32,1156400.0],["2022-09-12",5.43,6.45,5.42,6.32,7772400.0],["2022-09-13",5.98,6.14,5.68,5.8,3331500.0],["2022-09-14",5.72,5.97,5.505,5.69,3682700.0],["2022-09-15",5.64,5.86,5.44,5.44,4275400.0],["2022-09-16",5.35,5.585,5.25,5.33,16776600.0],["2022-09-19",5.14,5.51,5.14,5.5,1804800.0],["2022-09-20",5.43,5.505,5.28,5.28,1455700.0],["2022-09-21",5.33,5.542,5.24,5.32,1571800.0],["2022-09-22",5.31,5.32,4.99,5.07,1549100.0],["2022-09-23",4.94,5.06,4.855,4.98,1547300.0],["2022-09-26",4.98,5.12,4.42,4.46,2025800.0],["2022-09-27",4.49,4.505,4.205,4.26,1991100.0],["2022-09-28",4.28,4.56,4.215,4.49,1556200.0],["2022-09-29",4.42,4.46,4.225,4.36,2368600.0],["2022-09-30",4.35,4.385,4.07,4.08,1698100.0],["2022-10-03",4.07,4.215,4.02,4.09,1666700.0],["2022-10-04",4.2,4.96,4.2,4.8,2337100.0],["2022-10-05",4.72,4.79,4.59,4.64,1258400.0],["2022-10-06",4.56,4.61,4.43,4.45,1007100.0],["2022-10-07",4.41,4.44,4.28,4.42,2051200.0],["2022-10-10",4.44,4.46,4.135,4.18,2020600.0],["2022-10-11",4.01,4.22,3.76,4.04,2102200.0],["2022-10-12",4.02,4.06,3.86,3.97,1855100.0],["2022-10-13",3.79,4.04,3.7,3.96,2160400.0],["2022-10-14",4.03,4.139,3.79,3.8,1364200.0],["2022-10-17",4.02,4.34,3.91,4.32,2174800.0],["2022-10-18",4.47,4.585,4.385,4.43,1660500.0],["2022-10-19",4.32,4.325,3.98,4.04,1334700.0],["2022-10-20",4.06,4.48,4.03,4.41,1567100.0],["2022-10-21",4.41,4.49,4.23,4.45,2950500.0],["2022-10-24",4.38,4.625,4.13,4.54,1071500.0],["2022-10-25",4.59,4.83,4.55,4.77,1271600.0],["2022-10-26",4.77,5.17,4.69,4.88,1527900.0],["2022-10-27",4.94,5.09,4.88,4.89,639200.0],["2022-10-28",4.92,5.19,4.79,5.13,795500.0],["2022-10-31",5.03,5.19,5.02,5.15,1227600.0],["2022-11-01",5.28,5.31,5.13,5.16,745200.0],["2022-11-02",5.13,5.139,4.77,4.81,1104500.0],["2022-11-03",4.72,4.73,4.505,4.51,709900.0],["2022-11-04",4.64,4.66,4.49,4.63,909700.0],["2022-11-07",4.67,4.81,4.58,4.81,1250500.0],["2022-11-08",4.83,5.065,4.66,4.85,1054500.0],["2022-11-09",4.36,4.455,4.0,4.36,2326700.0],["2022-11-10",5.03,5.95,4.995,5.92,2180800.0],["2022-11-11",5.63,5.9,5.515,5.6,2541700.0],["2022-11-14",5.5,5.79,5.04,5.7,1541400.0],["2022-11-15",5.72,6.07,5.62,5.86,1294300.0],["2022-11-16",5.79,5.8,5.07,5.09,1136800.0],["2022-11-17",5.07,5.1,4.76,4.95,1195000.0],["2022-11-18",5.08,5.08,4.7,4.72,734700.0],["2022-11-21",4.61,4.8,4.45,4.75,806000.0],["2022-11-22",4.71,4.71,4.47,4.63,686000.0],["2022-11-23",4.63,4.82,4.57,4.81,621200.0],["2022-11-25",4.72,4.82,4.72,4.76,192700.0],["2022-11-28",4.67,4.77,4.515,4.54,697700.0],["2022-11-29",4.32,4.65,4.32,4.54,988500.0],["2022-11-30",4.59,4.89,4.47,4.88,1518000.0],["2022-12-01",4.86,5.29,4.86,4.94,1834500.0],["2022-12-02",4.8,5.01,4.73,4.85,1019300.0],["2022-12-05",4.14,4.5,4.05,4.1,2252900.0],["2022-12-06",4.12,4.2,3.91,3.95,1326500.0],["2022-12-07",3.88,3.97,3.79,3.8,1454700.0],["2022-12-08",3.82,3.915,3.11,3.2,8352900.0],["2022-12-09",3.34,3.475,3.135,3.23,5126200.0],["2022-12-12",3.2,3.57,2.915,3.51,7155800.0],["2022-12-13",3.67,3.83,3.16,3.28,6289700.0],["2022-12-14",3.3,3.41,3.12,3.2,4044600.0],["2022-12-15",3.12,3.21,3.06,3.13,4217500.0],["2022-12-16",3.02,3.1,2.78,2.94,21475700.0],["2022-12-19",2.925,2.94,2.58,2.75,3412400.0],["2022-12-20",2.7,2.85,2.68,2.76,1928100.0],["2022-12-21",2.84,2.97,2.79,2.84,1943600.0],["2022-12-22",2.82,2.825,2.645,2.74,2143300.0],["2022-12-23",2.73,2.81,2.62,2.64,1315400.0],["2022-12-27",2.62,2.62,2.512,2.57,1141100.0],["2022-12-28",2.55,2.66,2.55,2.6,1327800.0],["2022-12-29",2.64,2.915,2.625,2.9,2022900.0],["2022-12-30",2.825,2.98,2.8,2.95,1664100.0],["2023-01-03",3.02,3.135,2.84,2.91,1431400.0],["2023-01-04",2.94,3.045,2.9,2.95,1188500.0],["2023-01-05",2.9,2.9,2.74,2.75,1515600.0],["2023-01-06",2.79,2.83,2.66,2.69,1381500.0],["2023-01-09",2.73,2.845,2.65,2.67,2625200.0],["2023-01-10",2.67,2.73,2.515,2.55,1845300.0],["2023-01-11",2.59,2.66,2.54,2.62,1451400.0],["2023-01-12",2.62,2.765,2.62,2.69,1669700.0],["2023-01-13",2.68,2.88,2.61,2.82,1998000.0],["2023-01-17",2.79,3.11,2.75,3.0,3213100.0],["2023-01-18",3.05,3.15,2.83,2.86,1351000.0],["2023-01-19",2.81,2.84,2.675,2.8,1691300.0],["2023-01-20",2.84,2.89,2.705,2.85,2231900.0],["2023-01-23",2.9,2.98,2.82,2.93,972000.0],["2023-01-24",2.94,3.12,2.895,2.92,873100.0],["2023-01-25",2.86,2.91,2.8,2.87,568500.0],["2023-01-26",2.88,3.0,2.86,2.93,886300.0],["2023-01-27",2.93,3.08,2.91,3.06,839500.0],["2023-01-30",3.06,3.075,2.93,2.95,605400.0],["2023-01-31",2.97,3.05,2.93,3.0,919800.0],["2023-02-01",3.0,3.35,3.0,3.29,1627800.0],["2023-02-02",3.41,3.565,3.295,3.43,2210000.0],["2023-02-03",3.32,3.42,3.26,3.32,1251600.0],["2023-02-06",3.29,3.33,3.09,3.11,876500.0],["2023-02-07",3.12,3.169,3.02,3.13,1209700.0],["2023-02-08",3.09,3.189,3.07,3.14,685200.0],["2023-02-09",3.18,3.23,2.94,2.95,1024400.0],["2023-02-10",2.91,3.07,2.87,3.0,871600.0],["2023-02-13",3.03,3.08,2.985,3.08,606300.0],["2023-02-14",3.06,3.075,2.955,3.02,603000.0],["2023-02-15",2.99,3.18,2.96,3.17,902800.0],["2023-02-16",3.1,3.15,3.0,3.01,762300.0],["2023-02-17",3.04,3.045,2.84,2.93,894700.0],["2023-02-21",2.84,2.889,2.69,2.74,1205400.0],["2023-02-22",2.75,2.84,2.64,2.64,1307300.0],["2023-02-23",2.98,3.12,2.63,2.67,2078100.0],["2023-02-24",2.62,2.645,2.4,2.43,1818500.0],["2023-02-27",2.44,2.48,2.3,2.35,1476100.0],["2023-02-28",2.32,2.41,2.32,2.35,1200900.0],["2023-03-01",2.32,2.36,2.25,2.28,1304200.0],["2023-03-02",2.25,2.36,2.202,2.34,1382700.0],["2023-03-03",2.36,2.48,2.32,2.45,970500.0],["2023-03-06",2.45,2.56,2.375,2.39,1000100.0],["2023-03-07",2.38,2.42,2.22,2.25,961200.0],["2023-03-08",2.32,2.45,2.23,2.42,1310000.0],["2023-03-09",2.4,2.565,2.36,2.38,1424400.0],["2023-03-10",2.33,2.33,2.12,2.13,1423800.0],["2023-03-13",2.11,2.14,2.02,2.07,1984700.0],["2023-03-14",2.07,2.22,2.07,2.12,1504300.0],["2023-03-15",2.05,2.16,2.05,2.14,1183900.0],["2023-03-16",2.14,2.18,2.055,2.12,1255700.0],["2023-03-17",2.03,2.1,1.915,1.92,4170900.0],["2023-03-20",1.71,1.87,1.57,1.75,3255900.0],["2023-03-21",1.8,1.94,1.8,1.875,1325300.0],["2023-03-22",1.88,1.88,1.65,1.655,1583800.0],["2023-03-23",1.71,1.995,1.7,1.75,2204000.0],["2023-03-24",1.71,1.785,1.7,1.76,774200.0],["2023-03-27",1.81,1.85,1.7,1.83,1115400.0],["2023-03-28",1.8,1.84,1.75,1.75,789300.0],["2023-03-29",1.8,1.84,1.725,1.79,874600.0],["2023-03-30",1.84,1.87,1.735,1.75,721300.0],["2023-03-31",1.76,1.905,1.76,1.88,1011200.0],["2023-04-03",1.87,1.93,1.745,1.76,1021800.0],["2023-04-04",1.75,1.78,1.61,1.67,1509600.0],["2023-04-05",1.65,1.695,1.579,1.66,1564700.0],["2023-04-06",1.66,1.825,1.61,1.77,1387100.0],["2023-04-10",1.76,1.89,1.72,1.89,847400.0],["2023-04-11",1.88,1.92,1.83,1.84,2370200.0],["2023-04-12",1.88,2.06,1.88,2.01,2370000.0],["2023-04-13",2.06,2.11,1.88,1.9,2120500.0],["2023-04-14",1.9,1.915,1.74,1.79,1125300.0],["2023-04-17",1.82,2.26,1.78,2.24,4267000.0],["2023-04-18",2.21,2.22,2.0,2.17,2810500.0],["2023-04-19",2.14,2.17,1.89,1.92,1775800.0],["2023-04-20",1.91,2.06,1.84,1.88,2657400.0],["2023-04-21",1.87,1.885,1.72,1.78,6889100.0],["2023-04-24",1.72,1.75,1.51,1.52,2827100.0],["2023-04-25",1.52,1.58,1.4,1.435,3085400.0],["2023-04-26",1.43,1.5,1.4,1.45,1300800.0],["2023-04-27",1.41,1.51,1.39,1.49,1295100.0],["2023-04-28",1.47,1.57,1.45,1.46,1237600.0],["2023-05-01",1.44,1.48,1.335,1.36,1611100.0],["2023-05-02",1.35,1.375,1.28,1.32,1875300.0],["2023-05-03",1.33,1.43,1.32,1.33,1557300.0],["2023-05-04",1.32,1.36,1.3,1.31,1413200.0],["2023-05-05",1.34,1.44,1.33,1.35,1200300.0],["2023-05-08",1.4,1.455,1.35,1.39,1376700.0],["2023-05-09",1.4,1.405,1.31,1.35,1400300.0],["2023-05-10",1.3,1.35,1.17,1.195,1940800.0],["2023-05-11",1.24,1.25,1.09,1.11,1608100.0],["2023-05-12",1.1,1.14,1.05,1.13,1304500.0],["2023-05-15",1.13,1.14,1.06,1.08,1440000.0],["2023-05-16",1.08,1.19,1.075,1.13,972400.0],["2023-05-17",1.15,1.24,1.1,1.18,1223900.0],["2023-05-18",1.17,1.24,1.15,1.225,893600.0],["2023-05-19",1.21,1.25,1.12,1.13,824500.0],["2023-05-22",1.15,1.55,1.13,1.44,4466600.0],["2023-05-23",1.43,1.65,1.4,1.41,3730000.0],["2023-05-24",1.41,1.47,1.315,1.34,1353400.0],["2023-05-25",1.34,1.34,1.22,1.27,1129700.0],["2023-05-26",1.25,1.415,1.215,1.37,1738900.0],["2023-05-30",1.38,1.61,1.375,1.55,2390000.0],["2023-05-31",1.55,1.6,1.43,1.56,2261400.0],["2023-06-01",1.54,1.635,1.46,1.59,1551700.0],["2023-06-02",1.59,1.8,1.59,1.76,1745500.0],["2023-06-05",1.78,1.78,1.64,1.71,1705300.0],["2023-06-06",1.75,1.8,1.65,1.69,1597200.0],["2023-06-07",1.7,1.75,1.61,1.75,1297800.0],["2023-06-08",1.72,1.72,1.575,1.615,1035100.0],["2023-06-09",1.6,1.7,1.55,1.55,908000.0],["2023-06-12",1.55,1.745,1.52,1.71,1753000.0],["2023-06-13",1.73,2.065,1.688,2.04,4925200.0],["2023-06-14",2.06,2.16,1.99,2.07,2664600.0],["2023-06-15",2.04,2.16,1.96,2.13,1707100.0],["2023-06-16",2.16,2.17,2.04,2.13,6954200.0],["2023-06-20",2.15,2.169,1.86,1.87,1888700.0],["2023-06-21",1.87,1.9,1.77,1.84,1208600.0],["2023-06-22",1.81,1.9,1.74,1.88,1720600.0],["2023-06-23",1.84,1.95,1.815,1.91,4189200.0],["2023-06-26",1.89,1.98,1.83,1.93,1458800.0],["2023-06-27",1.92,2.16,1.89,2.09,1886500.0],["2023-06-28",2.06,2.2,2.02,2.15,1254400.0],["2023-06-29",2.15,2.29,1.851,1.96,4771100.0],["2023-06-30",1.99,2.94,1.99,2.72,13139600.0],["2023-07-03",2.7,2.7,2.42,2.63,2953800.0],["2023-07-05",2.61,2.89,2.435,2.445,2420200.0],["2023-07-06",2.36,2.42,2.16,2.18,1713400.0],["2023-07-07",2.2,2.58,2.2,2.465,2307900.0],["2023-07-10",2.44,2.585,2.37,2.58,1805800.0],["2023-07-11",2.63,2.69,2.44,2.57,1713000.0],["2023-07-12",2.65,2.729,2.481,2.56,1946400.0],["2023-07-13",2.59,2.74,2.515,2.67,1391300.0],["2023-07-14",2.68,2.68,2.42,2.47,1679300.0],["2023-07-17",2.46,2.56,2.355,2.5,1802100.0],["2023-07-18",2.49,2.76,2.471,2.69,2467400.0],["2023-07-19",2.71,3.1,2.71,2.89,3414600.0],["2023-07-20",2.86,2.87,2.58,2.63,1993100.0],["2023-07-21",2.69,2.7,2.5,2.53,3763200.0],["2023-07-24",2.55,2.7,2.535,2.57,1417300.0],["2023-07-25",2.37,2.568,2.2,2.45,2509900.0],["2023-07-26",2.41,2.53,2.35,2.41,1234200.0],["2023-07-27",2.44,2.51,2.24,2.26,1420600.0],["2023-07-28",2.3,2.37,2.25,2.26,985900.0],["2023-07-31",2.27,2.42,2.26,2.32,1030500.0],["2023-08-01",2.3,2.305,2.21,2.24,1261100.0],["2023-08-02",2.21,2.229,2.07,2.12,898000.0],["2023-08-03",2.135,2.14,1.995,2.03,1168500.0],["2023-08-04",2.04,2.12,2.01,2.04,1524800.0],["2023-08-07",2.09,2.13,1.95,2.13,922400.0],["2023-08-08",2.03,2.27,2.006,2.26,1889200.0],["2023-08-09",2.5,2.6,2.225,2.42,2834100.0],["2023-08-10",2.48,2.5,2.13,2.17,1781300.0],["2023-08-11",2.14,2.295,2.085,2.27,1080200.0],["2023-08-14",2.23,2.24,2.14,2.22,939600.0],["2023-08-15",2.2,2.31,2.17,2.22,865000.0],["2023-08-16",2.22,2.59,2.2,2.44,3033200.0],["2023-08-17",2.42,2.53,2.27,2.31,1247100.0],["2023-08-18",2.27,2.38,2.244,2.255,822500.0],["2023-08-21",2.31,2.31,2.1,2.22,1456400.0],["2023-08-22",2.22,2.31,2.11,2.16,907700.0],["2023-08-23",2.17,2.45,2.1,2.43,1850800.0],["2023-08-24",2.42,2.45,2.25,2.33,1296300.0],["2023-08-25",2.34,2.44,2.24,2.39,721100.0],["2023-08-28",2.38,2.54,2.38,2.44,1069200.0],["2023-08-29",2.42,2.54,2.36,2.5,806800.0],["2023-08-30",2.48,2.52,2.263,2.41,1773400.0],["2023-08-31",2.41,2.515,2.37,2.5,1159800.0],["2023-09-01",2.5,2.66,2.345,2.65,2188800.0],["2023-09-05",2.64,2.64,2.315,2.37,1586100.0],["2023-09-06",2.35,2.42,2.23,2.28,1070700.0],["2023-09-07",2.2,2.22,2.125,2.15,1743500.0],["2023-09-08",2.16,2.17,1.85,1.875,1803200.0],["2023-09-11",1.88,1.91,1.66,1.72,1751600.0],["2023-09-12",1.7,1.74,1.64,1.69,1080500.0],["2023-09-13",1.67,1.67,1.5,1.5,1811900.0],["2023-09-14",1.54,1.65,1.52,1.57,1726500.0],["2023-09-15",1.55,1.6,1.505,1.54,4362500.0],["2023-09-18",1.51,1.56,1.44,1.48,1553100.0],["2023-09-19",1.66,2.1,1.6,2.01,18089300.0],["2023-09-20",1.99,2.31,1.93,2.08,5594800.0],["2023-09-21",2.04,2.167,1.99,2.14,2406500.0],["2023-09-22",2.17,2.32,2.15,2.2,1708400.0],["2023-09-25",2.2,2.22,2.07,2.16,1128300.0],["2023-09-26",2.13,2.215,2.065,2.11,1344300.0],["2023-09-27",2.09,2.19,2.07,2.15,994300.0],["2023-09-28",2.14,2.32,2.115,2.29,1350700.0],["2023-09-29",2.32,2.42,2.27,2.35,1608600.0],["2023-10-02",2.34,2.34,2.165,2.19,1160300.0],["2023-10-03",2.16,2.22,1.98,1.99,1134700.0],["2023-10-04",2.0,2.05,1.69,1.695,2430400.0],["2023-10-05",1.73,1.78,1.6,1.76,1361200.0],["2023-10-06",1.72,1.76,1.6,1.61,1489100.0],["2023-10-09",1.59,1.61,1.5,1.55,1186700.0],["2023-10-10",1.59,1.73,1.51,1.525,1530900.0],["2023-10-11",1.55,1.65,1.51,1.63,1384600.0],["2023-10-12",1.64,1.64,1.44,1.48,1797300.0],["2023-10-13",1.52,1.52,1.33,1.345,1244300.0],["2023-10-16",1.35,1.37,1.23,1.37,1423100.0],["2023-10-17",1.35,1.46,1.33,1.44,1016100.0],["2023-10-18",1.41,1.42,1.33,1.34,962300.0],["2023-10-19",1.34,1.42,1.31,1.39,1633100.0],["2023-10-20",1.39,1.46,1.31,1.34,3288200.0],["2023-10-23",1.34,1.39,1.24,1.31,1539500.0],["2023-10-24",1.32,1.39,1.26,1.28,1572400.0],["2023-10-25",1.25,1.278,1.19,1.22,1132700.0],["2023-10-26",1.22,1.28,1.17,1.235,941400.0],["2023-10-27",1.26,1.26,1.15,1.16,888700.0],["2023-10-30",1.21,1.26,1.19,1.22,799900.0],["2023-10-31",1.23,1.29,1.2,1.22,883500.0],["2023-11-01",1.24,1.25,1.17,1.23,1300500.0],["2023-11-02",1.25,1.35,1.25,1.34,991500.0],["2023-11-03",1.37,1.53,1.36,1.41,1313800.0],["2023-11-06",1.42,1.445,1.345,1.4,789900.0],["2023-11-07",1.39,1.465,1.355,1.4,1208000.0],["2023-11-08",1.25,1.42,1.22,1.375,895500.0],["2023-11-09",1.38,1.39,1.27,1.315,461000.0],["2023-11-10",1.31,1.315,1.22,1.26,767100.0],["2023-11-13",1.26,1.355,1.22,1.3,823900.0],["2023-11-14",1.33,1.48,1.33,1.48,1160600.0],["2023-11-15",1.48,1.58,1.48,1.54,909600.0],["2023-11-16",1.51,1.51,1.412,1.47,582000.0],["2023-11-17",1.49,1.505,1.42,1.48,510300.0],["2023-11-20",1.44,1.55,1.42,1.46,1001900.0],["2023-11-21",1.42,1.43,1.35,1.35,1151800.0],["2023-11-22",1.39,1.42,1.36,1.36,968100.0],["2023-11-24",1.3,1.385,1.3,1.34,591400.0],["2023-11-27",1.31,1.39,1.31,1.33,879000.0],["2023-11-28",1.28,1.335,1.26,1.26,928400.0],["2023-11-29",1.3,1.4,1.28,1.36,1145700.0],["2023-11-30",1.38,1.39,1.22,1.26,2304800.0],["2023-12-01",1.27,1.49,1.27,1.47,2587800.0],["2023-12-04",1.45,1.61,1.45,1.49,1292400.0],["2023-12-05",1.49,1.49,1.34,1.36,822300.0],["2023-12-06",1.36,1.46,1.36,1.42,575300.0],["2023-12-07",1.46,1.531,1.375,1.51,1101100.0],["2023-12-08",1.49,1.61,1.47,1.59,1158500.0],["2023-12-11",1.59,1.73,1.58,1.72,1315700.0],["2023-12-12",1.69,1.738,1.65,1.72,1058400.0],["2023-12-13",1.66,1.73,1.55,1.7,1597500.0],["2023-12-14",1.75,2.007,1.75,1.89,2685900.0],["2023-12-15",1.85,1.91,1.78,1.8,3175300.0],["2023-12-18",1.74,1.805,1.65,1.67,1210700.0],["2023-12-19",1.71,1.795,1.67,1.76,1282600.0],["2023-12-20",1.75,1.79,1.62,1.63,729500.0],["2023-12-21",1.69,1.815,1.66,1.8,868700.0],["2023-12-22",1.81,1.87,1.76,1.78,853900.0],["2023-12-26",1.79,2.0,1.79,1.96,1150500.0],["2023-12-27",1.96,1.985,1.855,1.89,886600.0],["2023-12-28",1.9,2.02,1.88,1.99,1091600.0],["2023-12-29",1.99,2.04,1.86,2.0,1412600.0],["2024-01-02",1.96,2.09,1.87,1.89,1280600.0],["2024-01-03",1.85,1.955,1.81,1.83,878600.0],["2024-01-04",1.84,1.86,1.765,1.77,628700.0],["2024-01-05",1.77,1.87,1.74,1.79,1137100.0],["2024-01-08",1.76,1.83,1.71,1.78,505200.0],["2024-01-09",1.74,1.77,1.65,1.68,893900.0],["2024-01-10",1.67,1.825,1.645,1.79,1087200.0],["2024-01-11",1.81,1.81,1.67,1.73,763500.0],["2024-01-12",1.7,1.979,1.64,1.75,1885000.0],["2024-01-16",1.77,1.855,1.71,1.72,856000.0],["2024-01-17",1.69,1.7,1.56,1.64,1283000.0],["2024-01-18",1.65,1.68,1.56,1.62,825000.0],["2024-01-19",1.64,1.745,1.575,1.73,2629700.0],["2024-01-22",1.74,1.91,1.74,1.9,1391400.0],["2024-01-23",1.92,2.04,1.901,1.94,1504000.0],["2024-01-24",2.0,2.008,1.895,1.92,645000.0],["2024-01-25",1.61,1.745,1.59,1.71,2730500.0],["2024-01-26",1.69,1.8,1.65,1.77,1063700.0],["2024-01-29",1.735,1.865,1.71,1.83,697600.0],["2024-01-30",1.82,1.84,1.731,1.75,632900.0],["2024-01-31",1.71,1.79,1.66,1.68,1027100.0],["2024-02-01",1.69,1.74,1.66,1.69,757000.0],["2024-02-02",1.67,1.69,1.62,1.65,537300.0],["2024-02-05",1.63,1.63,1.51,1.53,831000.0],["2024-02-06",1.5,1.57,1.495,1.55,502000.0],["2024-02-07",1.57,1.62,1.52,1.58,735900.0],["2024-02-08",1.6,1.62,1.57,1.59,651900.0],["2024-02-09",1.58,1.69,1.57,1.67,630700.0],["2024-02-12",1.67,1.92,1.65,1.84,2145000.0],["2024-02-13",1.81,1.825,1.72,1.72,1178000.0],["2024-02-14",1.78,1.875,1.74,1.81,893800.0],["2024-02-15",1.81,2.01,1.81,1.96,1849900.0],["2024-02-16",1.95,2.065,1.89,2.0,1319700.0],["2024-02-20",1.92,1.985,1.84,1.94,1228600.0],["2024-02-21",1.9,1.97,1.89,1.92,1284600.0],["2024-02-22",1.91,2.23,1.89,2.12,2025900.0],["2024-02-23",2.1,2.18,1.885,1.96,1529800.0],["2024-02-26",1.97,2.11,1.921,2.08,1401200.0],["2024-02-27",2.08,2.17,2.06,2.07,894400.0],["2024-02-28",2.05,2.065,1.98,1.99,956200.0],["2024-02-29",2.04,2.15,2.0,2.11,1228300.0],["2024-03-01",2.12,2.23,2.05,2.17,1362200.0],["2024-03-04",2.19,2.24,1.95,1.96,1475500.0],["2024-03-05",1.9,1.96,1.71,1.76,1880200.0],["2024-03-06",1.73,1.91,1.72,1.84,2030600.0],["2024-03-07",1.89,2.04,1.81,1.95,1554300.0],["2024-03-08",2.0,2.099,1.96,2.03,1504700.0],["2024-03-11",2.02,2.14,1.94,2.1,2390900.0],["2024-03-12",2.13,2.34,2.09,2.21,3577400.0],["2024-03-13",1.97,2.01,1.75,1.785,5377000.0],["2024-03-14",1.8,1.82,1.64,1.64,2762800.0],["2024-03-15",1.64,1.7,1.57,1.59,6440000.0],["2024-03-18",1.59,1.64,1.55,1.56,1590900.0],["2024-03-19",1.55,1.65,1.51,1.62,1599800.0],["2024-03-20",1.58,1.74,1.56,1.71,1346200.0],["2024-03-21",1.71,1.74,1.66,1.69,1205800.0],["2024-03-22",1.66,1.66,1.54,1.54,1425300.0],["2024-03-25",1.54,1.58,1.49,1.51,1268500.0],["2024-03-26",1.55,1.58,1.48,1.48,972800.0],["2024-03-27",1.5,1.585,1.5,1.58,750300.0],["2024-03-28",1.59,1.65,1.55,1.58,754200.0],["2024-04-01",1.62,1.62,1.521,1.54,839400.0],["2024-04-02",1.52,1.645,1.45,1.64,1881600.0],["2024-04-03",1.63,1.85,1.58,1.84,1787200.0],["2024-04-04",1.85,1.97,1.815,1.84,1783900.0],["2024-04-05",1.84,1.855,1.77,1.77,453900.0],["2024-04-08",1.77,1.82,1.72,1.73,753400.0],["2024-04-09",1.69,1.78,1.67,1.75,672700.0],["2024-04-10",1.7,1.7,1.63,1.68,835900.0],["2024-04-11",1.68,1.75,1.66,1.69,417300.0],["2024-04-12",1.68,1.7,1.625,1.67,554500.0],["2024-04-15",1.7,1.725,1.59,1.6,739900.0],["2024-04-16",1.57,1.627,1.56,1.58,763300.0],["2024-04-17",1.62,1.67,1.51,1.52,1004100.0],["2024-04-18",1.52,1.62,1.51,1.57,752200.0],["2024-04-19",1.52,1.64,1.52,1.6,2439600.0],["2024-04-22",1.61,1.65,1.58,1.65,538300.0],["2024-04-23",1.65,1.75,1.635,1.68,560200.0],["2024-04-24",1.66,1.67,1.6,1.63,428800.0],["2024-04-25",1.62,1.71,1.565,1.68,882500.0],["2024-04-26",1.69,1.77,1.66,1.75,506300.0],["2024-04-29",1.75,1.805,1.73,1.75,267600.0],["2024-04-30",1.72,1.77,1.7,1.72,392000.0],["2024-05-01",1.71,1.8,1.69,1.73,752700.0],["2024-05-02",1.73,1.76,1.69,1.74,516200.0],["2024-05-03",1.8,1.87,1.785,1.825,753400.0],["2024-05-06",1.84,1.875,1.81,1.82,297200.0],["2024-05-07",1.81,1.84,1.79,1.81,486000.0],["2024-05-08",1.78,1.87,1.75,1.86,582000.0],["2024-05-09",1.86,1.97,1.84,1.96,2601800.0],["2024-05-10",1.98,2.18,1.9,1.97,3072100.0],["2024-05-13",2.03,2.145,1.965,2.03,1154400.0],["2024-05-14",1.94,2.08,1.93,2.07,1475300.0],["2024-05-15",2.09,2.21,2.0,2.16,1525300.0],["2024-05-16",2.12,2.19,2.11,2.15,890700.0],["2024-05-17",2.12,2.19,2.08,2.12,892500.0],["2024-05-20",2.18,2.22,2.105,2.16,1190000.0],["2024-05-21",2.198,2.198,2.08,2.12,1114900.0],["2024-05-22",2.1,2.12,1.95,1.98,900200.0],["2024-05-23",1.99,2.004,1.865,1.89,724000.0],["2024-05-24",1.91,1.93,1.89,1.93,307800.0],["2024-05-28",1.94,1.98,1.875,1.89,468000.0],["2024-05-29",1.85,1.87,1.81,1.85,482700.0],["2024-05-30",1.85,1.89,1.83,1.86,418300.0],["2024-05-31",1.88,1.98,1.88,1.96,1146400.0],["2024-06-03",1.96,2.11,1.96,2.1,1537100.0],["2024-06-04",2.08,2.145,2.04,2.12,1000600.0],["2024-06-05",2.09,2.16,2.08,2.12,1366100.0],["2024-06-06",2.12,2.23,2.07,2.21,1056600.0],["2024-06-07",2.16,2.22,2.11,2.19,786400.0],["2024-06-10",2.18,2.47,2.17,2.37,1504000.0],["2024-06-11",2.39,2.39,2.285,2.34,899400.0],["2024-06-12",2.4,2.45,2.33,2.38,1484300.0],["2024-06-13",2.37,2.49,2.35,2.47,971800.0],["2024-06-14",2.42,2.54,2.37,2.52,981600.0],["2024-06-17",2.56,2.58,2.455,2.47,1317900.0],["2024-06-18",2.46,2.565,2.45,2.54,892500.0],["2024-06-20",2.54,2.61,2.48,2.51,846500.0],["2024-06-21",2.48,2.5,2.385,2.39,1844100.0],["2024-06-24",2.41,2.52,2.38,2.515,902600.0],["2024-06-25",2.5,2.55,2.46,2.51,804900.0],["2024-06-26",2.51,2.92,2.48,2.87,1967500.0],["2024-06-27",2.85,3.02,2.81,3.0,1314700.0],["2024-06-28",3.01,3.179,2.93,2.98,2501200.0],["2024-07-01",3.09,3.09,2.87,2.93,1095700.0],["2024-07-02",2.96,2.96,2.84,2.91,896100.0],["2024-07-03",2.92,2.99,2.89,2.95,457600.0],["2024-07-05",2.95,2.955,2.75,2.79,1187900.0],["2024-07-08",2.83,3.0,2.815,2.99,884000.0],["2024-07-09",3.0,3.065,2.915,2.95,805800.0],["2024-07-10",2.97,2.985,2.72,2.74,946600.0],["2024-07-11",2.8,2.81,2.59,2.6,1367700.0],["2024-07-12",2.65,2.69,2.5,2.51,1145100.0],["2024-07-15",2.47,2.52,2.29,2.45,4251800.0],["2024-07-16",2.48,2.58,2.38,2.575,1700500.0],["2024-07-17",2.55,2.72,2.4,2.52,1710600.0],["2024-07-18",2.52,2.62,2.465,2.55,2086000.0],["2024-07-19",2.55,2.6,2.45,2.49,9856800.0],["2024-07-22",2.54,2.61,2.5,2.57,981000.0],["2024-07-23",2.54,2.71,2.54,2.61,686200.0],["2024-07-24",2.56,2.7,2.44,2.45,1251700.0],["2024-07-25",2.45,2.45,2.28,2.28,1302300.0],["2024-07-26",2.37,2.37,2.25,2.27,649000.0],["2024-07-29",2.27,2.319,2.2,2.27,686400.0],["2024-07-30",2.27,2.38,2.19,2.23,704400.0],["2024-07-31",2.28,2.405,2.26,2.34,687200.0],["2024-08-01",2.35,2.42,2.14,2.2,882600.0],["2024-08-02",2.07,2.13,2.02,2.04,1138500.0],["2024-08-05",1.9,2.0,1.84,1.885,958600.0],["2024-08-06",1.91,2.215,1.91,2.1,1355700.0],["2024-08-07",2.15,2.275,2.085,2.12,837600.0],["2024-08-08",2.15,2.28,2.125,2.24,1505700.0],["2024-08-09",2.36,2.71,2.24,2.25,1658700.0],["2024-08-12",2.25,2.415,2.115,2.22,859200.0],["2024-08-13",2.23,2.42,2.21,2.4,1298600.0],["2024-08-14",2.4,2.42,2.16,2.175,751300.0],["2024-08-15",2.24,2.285,2.19,2.21,812400.0],["2024-08-16",2.2,2.46,2.19,2.46,1193700.0],["2024-08-19",2.43,2.5,2.41,2.45,631600.0],["2024-08-20",2.42,2.49,2.33,2.37,637600.0],["2024-08-21",2.38,2.42,2.32,2.38,502400.0],["2024-08-22",2.39,2.39,2.21,2.21,535700.0],["2024-08-23",2.26,2.45,2.22,2.41,925600.0],["2024-08-26",2.41,2.44,2.34,2.39,426900.0],["2024-08-27",2.35,2.409,2.295,2.31,317900.0],["2024-08-28",2.31,2.33,2.24,2.25,420100.0],["2024-08-29",2.25,2.38,2.25,2.29,411900.0],["2024-08-30",2.32,2.32,2.224,2.3,729900.0],["2024-09-03",2.26,2.29,2.19,2.21,543300.0],["2024-09-04",2.17,2.295,2.17,2.24,594500.0],["2024-09-05",2.26,2.31,2.21,2.25,400800.0],["2024-09-06",2.21,2.26,2.08,2.11,541700.0],["2024-09-09",2.14,2.3,2.14,2.27,615300.0],["2024-09-10",2.27,2.39,2.19,2.38,472300.0],["2024-09-11",2.34,2.46,2.32,2.44,456600.0],["2024-09-12",2.41,2.55,2.38,2.53,536800.0],["2024-09-13",2.51,2.585,2.48,2.51,623000.0],["2024-09-16",2.51,2.52,2.385,2.46,558700.0],["2024-09-17",2.46,2.55,2.395,2.5,1010000.0],["2024-09-18",2.52,2.565,2.42,2.42,597900.0],["2024-09-19",2.52,2.56,2.4,2.42,382900.0],["2024-09-20",2.39,2.475,2.36,2.37,1258000.0],["2024-09-23",2.4,2.445,2.34,2.41,452900.0],["2024-09-24",2.45,2.495,2.435,2.46,472400.0],["2024-09-25",2.47,2.5,2.415,2.44,313500.0],["2024-09-26",2.48,2.6,2.4,2.57,977300.0],["2024-09-27",2.6,2.65,2.455,2.47,736700.0],["2024-09-30",2.45,2.49,2.375,2.45,522800.0],["2024-10-01",2.45,2.48,2.32,2.38,660100.0],["2024-10-02",2.36,2.43,2.34,2.38,602300.0],["2024-10-03",2.34,2.39,2.29,2.36,283600.0],["2024-10-04",2.39,2.56,2.36,2.54,628900.0],["2024-10-07",2.52,2.62,2.51,2.59,288600.0],["2024-10-08",2.56,2.645,2.5,2.63,482400.0],["2024-10-09",2.6,2.845,2.56,2.8,589500.0],["2024-10-10",2.76,2.84,2.68,2.7,369700.0],["2024-10-11",2.68,2.82,2.67,2.7,446400.0],["2024-10-14",2.68,2.735,2.62,2.64,331700.0],["2024-10-15",2.65,2.85,2.63,2.81,958700.0],["2024-10-16",2.84,2.89,2.75,2.81,718000.0],["2024-10-17",2.81,2.81,2.54,2.56,559300.0],["2024-10-18",2.57,2.61,2.5,2.6,312800.0],["2024-10-21",2.6,2.6,2.505,2.54,197300.0],["2024-10-22",2.53,2.55,2.5,2.51,217500.0],["2024-10-23",2.51,2.565,2.455,2.49,289100.0],["2024-10-24",2.53,2.53,2.45,2.52,203700.0],["2024-10-25",2.52,2.581,2.465,2.49,274600.0],["2024-10-28",2.51,2.615,2.5,2.56,468200.0],["2024-10-29",2.58,2.58,2.505,2.53,279800.0],["2024-10-30",2.53,2.71,2.515,2.555,1151800.0],["2024-10-31",2.53,2.56,2.365,2.385,672100.0],["2024-11-01",2.39,2.42,2.32,2.33,456500.0],["2024-11-04",2.32,2.59,2.31,2.4,1314300.0],["2024-11-05",2.41,2.56,2.39,2.56,368700.0],["2024-11-06",2.66,2.72,2.535,2.62,1156100.0],["2024-11-07",2.63,2.9,2.63,2.87,1041600.0],["2024-11-08",2.87,2.93,2.745,2.76,1170900.0],["2024-11-11",2.81,2.835,2.61,2.79,1153100.0],["2024-11-12",2.77,2.87,2.708,2.86,1623200.0],["2024-11-13",2.88,3.409,2.86,3.03,4343700.0],["2024-11-14",3.08,3.19,2.64,2.66,1896900.0],["2024-11-15",2.67,2.7,2.3,2.42,1642600.0],["2024-11-18",2.41,2.52,2.345,2.455,713600.0],["2024-11-19",2.42,2.495,2.361,2.37,601400.0],["2024-11-20",2.33,2.375,2.22,2.32,655300.0],["2024-11-21",2.33,2.445,2.315,2.38,555000.0],["2024-11-22",2.39,2.6,2.34,2.58,799700.0],["2024-11-25",2.6,2.78,2.6,2.68,738800.0],["2024-11-26",2.66,2.735,2.6,2.64,763700.0],["2024-11-27",2.68,2.69,2.6,2.64,618900.0],["2024-11-29",2.62,2.785,2.62,2.68,583400.0],["2024-12-02",2.68,2.7,2.605,2.65,911600.0],["2024-12-03",2.62,2.63,2.435,2.48,896400.0],["2024-12-04",2.48,2.615,2.45,2.61,835800.0],["2024-12-05",2.58,2.69,2.54,2.58,1319500.0],["2024-12-06",2.61,2.63,2.54,2.59,945500.0],["2024-12-09",2.59,2.65,2.47,2.47,616400.0],["2024-12-10",2.52,2.665,2.485,2.58,1169800.0],["2024-12-11",2.6,2.62,2.52,2.55,509500.0],["2024-12-12",2.52,2.55,2.48,2.5,462200.0],["2024-12-13",2.5,2.5,2.42,2.42,523900.0],["2024-12-16",2.42,2.5,2.38,2.45,829500.0],["2024-12-17",2.45,2.45,2.38,2.41,403800.0],["2024-12-18",2.4,2.46,2.24,2.24,973400.0],["2024-12-19",2.3,2.33,2.23,2.24,684200.0],["2024-12-20",2.21,2.33,2.16,2.25,859700.0],["2024-12-23",2.24,2.27,2.135,2.17,839300.0],["2024-12-24",2.19,2.23,2.16,2.22,287600.0],["2024-12-26",2.18,2.28,2.15,2.27,492200.0],["2024-12-27",2.27,2.282,2.18,2.21,424900.0],["2024-12-30",2.18,2.24,2.11,2.22,1192000.0],["2024-12-31",2.25,2.318,2.175,2.21,728900.0],["2025-01-02",2.22,2.295,2.17,2.19,610600.0],["2025-01-03",2.21,2.31,2.21,2.25,657300.0],["2025-01-06",2.28,2.37,2.265,2.32,702800.0],["2025-01-07",2.37,2.47,2.28,2.29,744300.0],["2025-01-08",2.32,2.37,2.215,2.36,662400.0],["2025-01-10",2.35,2.66,2.295,2.59,1877900.0],["2025-01-13",2.5,2.52,2.26,2.32,986100.0],["2025-01-14",2.33,2.47,2.325,2.355,632600.0],["2025-01-15",2.46,2.485,2.321,2.38,485700.0],["2025-01-16",2.38,2.41,2.305,2.39,477100.0],["2025-01-17",2.4,2.53,2.35,2.47,904900.0],["2025-01-21",2.47,2.52,2.395,2.45,484200.0],["2025-01-22",2.45,2.495,2.405,2.42,436200.0],["2025-01-23",2.4,2.58,2.38,2.57,820200.0],["2025-01-24",2.57,2.748,2.57,2.67,1013300.0],["2025-01-27",2.55,2.578,2.335,2.37,1128800.0],["2025-01-28",2.34,2.42,2.3,2.355,684500.0],["2025-01-29",2.35,2.38,2.26,2.37,1353600.0],["2025-01-30",2.36,2.515,2.35,2.38,866500.0],["2025-01-31",2.41,2.645,2.354,2.63,1699800.0],["2025-02-03",2.49,2.71,2.42,2.67,1067200.0],["2025-02-04",2.68,2.89,2.66,2.86,1021100.0],["2025-02-05",2.87,2.96,2.85,2.9,1194500.0],["2025-02-06",2.93,2.93,2.83,2.9,455300.0],["2025-02-07",2.92,2.98,2.86,2.96,1027500.0],["2025-02-10",2.98,3.025,2.91,2.95,777200.0],["2025-02-11",2.835,2.96,2.828,2.89,556300.0],["2025-02-12",2.86,2.9,2.79,2.88,723000.0],["2025-02-13",2.88,2.97,2.87,2.96,436400.0],["2025-02-14",2.95,2.95,2.83,2.87,428200.0],["2025-02-18",2.93,2.965,2.85,2.95,463900.0],["2025-02-19",2.92,2.97,2.87,2.9,597800.0],["2025-02-20",2.91,2.92,2.761,2.88,836800.0],["2025-02-21",2.9,3.03,2.88,2.9,2088800.0],["2025-02-24",2.89,2.89,2.535,2.63,1000200.0],["2025-02-25",2.57,2.71,2.55,2.58,1026600.0],["2025-02-26",2.55,2.68,2.53,2.62,1099800.0],["2025-02-27",2.63,2.671,2.405,2.41,1004600.0],["2025-02-28",2.39,2.4,2.29,2.37,1250600.0],["2025-03-03",2.37,2.47,2.3,2.37,1530000.0],["2025-03-04",2.32,2.43,2.25,2.37,1122300.0],["2025-03-05",2.39,2.432,2.33,2.41,556300.0],["2025-03-06",2.34,2.37,2.21,2.22,969700.0],["2025-03-07",2.22,2.266,2.06,2.19,1020300.0],["2025-03-10",2.14,2.16,2.015,2.06,1006900.0],["2025-03-11",2.06,2.085,1.91,1.97,1254100.0],["2025-03-12",2.0,2.15,2.0,2.09,674200.0],["2025-03-13",2.09,2.105,1.985,2.02,595100.0],["2025-03-14",2.07,2.13,2.04,2.1,400300.0],["2025-03-17",2.09,2.15,1.94,1.95,1684200.0],["2025-03-18",1.95,1.99,1.83,1.85,1419200.0],["2025-03-19",1.89,1.89,1.75,1.87,3816400.0],["2025-03-20",1.79,1.9,1.775,1.87,894300.0],["2025-03-21",1.82,1.89,1.79,1.87,715300.0],["2025-03-24",1.9,1.93,1.86,1.89,666700.0],["2025-03-25",1.9,1.92,1.76,1.78,860000.0],["2025-03-26",1.77,1.8,1.7,1.76,777800.0],["2025-03-27",1.78,1.8,1.73,1.75,640300.0],["2025-03-28",1.75,1.76,1.62,1.65,703300.0],["2025-03-31",1.64,1.735,1.555,1.69,1058000.0],["2025-04-01",1.69,1.73,1.63,1.67,606200.0],["2025-04-02",1.64,1.765,1.63,1.73,823100.0],["2025-04-03",1.64,1.65,1.55,1.55,873200.0],["2025-04-04",1.5,1.55,1.37,1.445,967800.0],["2025-04-07",1.39,1.51,1.335,1.415,862700.0],["2025-04-08",1.46,1.513,1.325,1.35,918000.0],["2025-04-09",1.37,1.51,1.3,1.46,1742500.0],["2025-04-10",1.45,1.45,1.3,1.34,816200.0],["2025-04-11",1.33,1.4,1.33,1.37,931000.0],["2025-04-14",1.39,1.42,1.33,1.34,748800.0],["2025-04-15",1.34,1.37,1.29,1.32,1016600.0],["2025-04-16",1.29,1.295,1.24,1.28,827500.0],["2025-04-17",1.28,1.33,1.245,1.32,792800.0],["2025-04-21",1.3,1.348,1.25,1.27,285100.0],["2025-04-22",1.31,1.37,1.28,1.34,846300.0],["2025-04-23",1.41,1.435,1.35,1.38,737100.0],["2025-04-24",1.38,1.4,1.35,1.39,650600.0],["2025-04-25",1.37,1.38,1.28,1.38,582000.0],["2025-04-28",1.41,1.415,1.32,1.36,644900.0],["2025-04-29",1.35,1.4,1.34,1.39,560000.0],["2025-04-30",1.37,1.38,1.3,1.36,457400.0],["2025-05-01",1.37,1.395,1.335,1.38,487500.0],["2025-05-02",1.39,1.425,1.37,1.41,633900.0],["2025-05-05",1.4,1.45,1.375,1.4,529200.0],["2025-05-06",1.39,1.41,1.37,1.38,376100.0],["2025-05-07",1.41,1.49,1.381,1.43,1051400.0],["2025-05-08",1.46,1.54,1.43,1.44,1065100.0],["2025-05-09",1.47,1.52,1.25,1.255,1630400.0],["2025-05-12",1.32,1.4,1.27,1.3,1424700.0],["2025-05-13",1.29,1.3,1.22,1.27,1038700.0],["2025-05-14",1.27,1.365,1.25,1.28,1170800.0],["2025-05-15",1.3,1.3,1.23,1.26,389800.0],["2025-05-16",1.25,1.28,1.23,1.24,698000.0],["2025-05-19",1.22,1.259,1.18,1.24,564200.0],["2025-05-20",1.21,1.25,1.16,1.2,1136600.0],["2025-05-21",1.18,1.22,1.11,1.13,1032400.0],["2025-05-22",1.15,1.185,1.12,1.14,590800.0],["2025-05-23",1.12,1.12,1.061,1.11,961300.0],["2025-05-27",1.18,1.185,1.11,1.14,826000.0],["2025-05-28",1.13,1.155,1.105,1.12,647900.0],["2025-05-29",1.13,1.22,1.115,1.16,959300.0],["2025-05-30",1.16,1.198,1.12,1.14,1246800.0],["2025-06-02",1.09,1.1,1.0,1.03,3095300.0],["2025-06-03",1.05,1.05,1.01,1.03,1287800.0],["2025-06-04",1.05,1.18,1.02,1.18,1062300.0],["2025-06-05",1.17,1.255,1.15,1.16,936900.0],["2025-06-06",1.18,1.245,1.151,1.18,632900.0],["2025-06-09",1.18,1.315,1.178,1.27,1440900.0],["2025-06-10",1.27,1.33,1.245,1.32,1062900.0],["2025-06-11",1.33,1.465,1.33,1.43,1857200.0],["2025-06-12",1.43,1.44,1.31,1.36,1281100.0],["2025-06-13",1.32,1.328,1.25,1.27,1726800.0],["2025-06-16",1.27,1.42,1.26,1.36,904200.0],["2025-06-17",1.35,1.36,1.28,1.28,1085500.0],["2025-06-18",1.27,1.28,1.2,1.22,1135400.0],["2025-06-20",1.23,1.256,1.18,1.2,1856900.0],["2025-06-23",1.19,1.23,1.16,1.22,1217800.0],["2025-06-24",1.24,1.3,1.24,1.26,800900.0],["2025-06-25",1.27,1.29,1.21,1.24,621200.0],["2025-06-26",1.24,1.29,1.21,1.27,843100.0],["2025-06-27",1.28,1.36,1.245,1.3,3733600.0],["2025-06-30",1.3,1.375,1.27,1.28,834100.0],["2025-07-01",1.27,1.329,1.25,1.28,715300.0],["2025-07-02",1.28,1.34,1.275,1.33,859600.0],["2025-07-03",1.35,1.395,1.345,1.38,496400.0],["2025-07-07",1.33,1.385,1.315,1.34,826200.0],["2025-07-08",1.36,1.41,1.35,1.39,501500.0],["2025-07-09",1.39,1.42,1.365,1.38,353600.0],["2025-07-10",1.399,1.4,1.32,1.35,577100.0],["2025-07-11",1.34,1.47,1.315,1.39,2545100.0],["2025-07-14",1.41,1.6,1.395,1.57,2229800.0],["2025-07-15",1.58,1.59,1.44,1.44,1221200.0],["2025-07-16",1.43,1.51,1.415,1.5,631700.0],["2025-07-17",1.51,1.55,1.48,1.52,700800.0],["2025-07-18",1.52,1.57,1.45,1.45,813100.0],["2025-07-21",1.46,1.49,1.41,1.42,604800.0],["2025-07-22",1.41,1.5,1.39,1.48,856900.0],["2025-07-23",1.5,1.51,1.18,1.5,1007700.0],["2025-07-24",1.5,1.5,1.35,1.35,549900.0],["2025-07-25",1.31,1.38,1.28,1.325,1187400.0],["2025-07-28",1.33,1.37,1.31,1.32,452800.0],["2025-07-29",1.32,1.34,1.26,1.28,1266200.0],["2025-07-30",1.27,1.309,1.21,1.23,563900.0],["2025-07-31",1.22,1.265,1.2,1.21,787400.0],["2025-08-01",1.18,1.26,1.15,1.18,1092200.0],["2025-08-04",1.19,1.25,1.19,1.22,565800.0],["2025-08-05",1.24,1.28,1.21,1.26,924600.0],["2025-08-06",1.26,1.265,1.22,1.22,347700.0],["2025-08-07",1.26,1.29,1.225,1.27,754300.0],["2025-08-08",1.12,1.255,1.12,1.21,1207800.0],["2025-08-11",1.22,1.22,1.18,1.21,387400.0],["2025-08-12",1.2,1.2,1.12,1.15,964900.0],["2025-08-13",1.17,1.3,1.135,1.27,1635400.0],["2025-08-14",1.24,1.28,1.2,1.21,528000.0],["2025-08-15",1.19,1.205,1.14,1.17,796400.0],["2025-08-18",1.16,1.215,1.16,1.2,446100.0],["2025-08-19",1.2,1.2,1.11,1.14,481400.0],["2025-08-20",1.13,1.15,1.11,1.14,555000.0],["2025-08-21",1.12,1.18,1.11,1.17,492700.0],["2025-08-22",1.19,1.33,1.165,1.31,1824000.0],["2025-08-25",1.29,1.29,1.19,1.2,878500.0],["2025-08-26",1.21,1.24,1.195,1.23,505500.0],["2025-08-27",1.22,1.26,1.208,1.21,467800.0],["2025-08-28",1.24,1.305,1.23,1.3,776200.0],["2025-08-29",1.28,1.3,1.23,1.26,753900.0],["2025-09-02",1.22,1.42,1.22,1.42,1789900.0],["2025-09-03",1.41,1.43,1.285,1.3,1139400.0],["2025-09-04",1.32,1.355,1.27,1.3,818500.0],["2025-09-05",1.33,1.41,1.305,1.4,1437200.0],["2025-09-08",1.38,1.46,1.37,1.45,958800.0],["2025-09-09",1.43,1.47,1.385,1.41,948200.0],["2025-09-10",1.4,1.45,1.385,1.41,980000.0],["2025-09-11",1.4,1.49,1.39,1.49,1095700.0],["2025-09-12",1.5,1.52,1.45,1.45,609900.0],["2025-09-15",1.43,1.44,1.33,1.37,1795400.0],["2025-09-16",1.36,1.37,1.32,1.35,1350100.0],["2025-09-17",1.35,1.46,1.33,1.44,3181600.0],["2025-09-18",1.46,1.52,1.45,1.48,798800.0],["2025-09-19",1.48,1.49,1.407,1.44,1652400.0],["2025-09-22",1.44,1.459,1.42,1.44,402900.0],["2025-09-23",1.47,1.5,1.41,1.46,797100.0],["2025-09-24",1.46,1.53,1.43,1.52,879800.0],["2025-09-25",1.51,1.529,1.41,1.42,1049300.0],["2025-09-26",1.41,1.44,1.38,1.39,542200.0],["2025-09-29",1.38,1.41,1.37,1.38,616800.0],["2025-09-30",1.37,1.43,1.37,1.41,502900.0],["2025-10-01",1.38,1.42,1.35,1.39,1063200.0],["2025-10-02",1.4,1.41,1.34,1.39,1108500.0],["2025-10-03",1.39,1.58,1.39,1.51,2232900.0],["2025-10-06",1.52,1.55,1.49,1.5,733900.0],["2025-10-07",1.49,1.5,1.4,1.41,802100.0],["2025-10-08",1.41,1.54,1.41,1.5,743500.0],["2025-10-09",1.5,1.5,1.44,1.46,449200.0],["2025-10-10",1.45,1.48,1.325,1.33,1018700.0],["2025-10-13",1.36,1.38,1.33,1.34,570600.0],["2025-10-14",1.39,1.47,1.34,1.45,888300.0],["2025-10-15",1.49,1.55,1.45,1.52,1355200.0],["2025-10-16",1.52,1.57,1.45,1.47,773800.0],["2025-10-17",1.45,1.47,1.38,1.42,671300.0],["2025-10-20",1.46,1.565,1.45,1.49,874000.0],["2025-10-21",1.5,1.55,1.47,1.51,561600.0],["2025-10-22",1.5,1.5,1.43,1.49,813800.0],["2025-10-23",1.5,1.86,1.49,1.83,5295700.0],["2025-10-24",1.86,1.86,1.72,1.76,1455000.0],["2025-10-27",1.81,1.81,1.655,1.71,1144100.0],["2025-10-28",1.7,1.7,1.62,1.64,643700.0],["2025-10-29",1.63,1.68,1.57,1.62,921300.0],["2025-10-30",1.61,1.64,1.57,1.62,546200.0],["2025-10-31",1.63,1.63,1.535,1.6,1424600.0],["2025-11-03",1.61,1.62,1.51,1.57,858200.0],["2025-11-04",1.54,1.59,1.49,1.5,965100.0],["2025-11-05",1.51,1.56,1.5,1.55,645200.0],["2025-11-06",1.53,1.538,1.45,1.46,646100.0],["2025-11-07",1.39,1.39,1.19,1.24,2229700.0],["2025-11-10",1.31,1.32,1.2,1.205,763600.0],["2025-11-11",1.19,1.21,1.16,1.18,967800.0],["2025-11-12",1.22,1.23,1.17,1.19,986800.0],["2025-11-13",1.17,1.21,1.14,1.15,1861200.0],["2025-11-14",1.13,1.16,1.11,1.14,819200.0],["2025-11-17",1.155,1.16,1.11,1.12,849500.0],["2025-11-18",1.11,1.13,1.07,1.11,1040300.0],["2025-11-19",1.14,1.14,1.05,1.05,1113200.0],["2025-11-20",1.08,1.1,1.0,1.01,1331300.0],["2025-11-21",1.0,1.07,1.0,1.055,994100.0],["2025-11-24",1.06,1.065,1.0,1.01,2183500.0],["2025-11-25",1.02,1.06,1.01,1.04,1282000.0],["2025-11-26",1.02,1.05,1.02,1.03,820800.0],["2025-11-28",1.05,1.08,1.03,1.06,723600.0],["2025-12-01",1.04,1.04,1.0,1.02,977800.0],["2025-12-02",1.01,1.03,0.968,0.994,1523200.0],["2025-12-03",0.994,1.045,0.987,1.03,1782800.0],["2025-12-04",1.03,1.04,1.01,1.03,922700.0],["2025-12-05",1.05,1.05,1.01,1.02,545200.0],["2025-12-08",1.03,1.05,0.992,1.04,1452500.0],["2025-12-09",1.03,1.09,1.03,1.07,1508500.0],["2025-12-10",1.09,1.21,1.09,1.2,3188500.0],["2025-12-11",1.19,1.19,1.08,1.13,1492600.0],["2025-12-12",1.13,1.2,1.12,1.13,1137600.0],["2025-12-15",1.12,1.14,1.05,1.06,1428300.0],["2025-12-16",1.04,1.09,1.04,1.07,1173800.0],["2025-12-17",1.06,1.089,1.03,1.04,1065100.0],["2025-12-18",1.06,1.09,1.03,1.03,615500.0],["2025-12-19",1.03,1.05,1.025,1.03,1205500.0],["2025-12-22",1.03,1.08,1.03,1.05,826900.0],["2025-12-23",1.09,1.09,1.0,1.02,2107800.0],["2025-12-24",1.01,1.02,0.962,0.99,1726600.0],["2025-12-26",0.99,1.0,0.962,0.985,775200.0],["2025-12-29",0.977,1.0,0.964,0.988,795300.0],["2025-12-30",0.984,1.01,0.965,0.988,841300.0],["2025-12-31",0.99,0.993,0.966,0.971,1034000.0],["2026-01-02",0.983,1.016,0.96,0.974,908900.0],["2026-01-05",1.0,1.05,0.983,1.0,1142800.0],["2026-01-06",1.01,1.06,1.0,1.03,936000.0],["2026-01-07",1.02,1.02,0.991,1.0,734200.0],["2026-01-08",1.01,1.04,1.0,1.02,878200.0],["2026-01-09",1.04,1.04,0.983,1.0,585200.0],["2026-01-12",1.0,1.05,1.0,1.03,877400.0],["2026-01-13",1.03,1.03,0.961,0.972,1423900.0],["2026-01-14",0.985,1.02,0.97,1.01,823100.0],["2026-01-15",1.01,1.02,0.981,0.994,640200.0],["2026-01-16",0.98,1.0,0.966,0.971,688900.0],["2026-01-20",0.98,1.0,0.909,0.909,1263000.0],["2026-01-21",0.93,0.94,0.84,0.841,2226500.0],["2026-01-22",0.87,0.88,0.82,0.827,1818000.0],["2026-01-23",0.834,0.844,0.792,0.802,2144800.0],["2026-01-26",0.81,0.815,0.754,0.762,1820700.0],["2026-01-27",0.765,0.79,0.727,0.742,1982500.0],["2026-01-28",0.75,0.766,0.703,0.71,1693500.0],["2026-01-29",0.713,0.728,0.611,0.632,2968900.0],["2026-01-30",0.63,0.64,0.612,0.612,1510200.0],["2026-02-02",0.63,0.63,0.545,0.559,3147600.0],["2026-02-03",0.57,0.595,0.472,0.493,4640600.0],["2026-02-04",0.5,0.505,0.43,0.476,4855400.0],["2026-02-05",0.48,0.54,0.41,0.45,4765800.0],["2026-02-06",0.46,0.47,0.411,0.45,3187700.0],["2026-02-09",0.469,0.483,0.411,0.417,2871900.0],["2026-02-10",0.412,0.485,0.409,0.439,2537800.0],["2026-02-11",0.451,0.495,0.412,0.423,2124500.0],["2026-02-12",0.43,0.432,0.393,0.409,2261500.0],["2026-02-13",0.42,0.434,0.401,0.42,1521400.0],["2026-02-17",0.42,0.429,0.404,0.419,1275900.0],["2026-02-18",0.997,1.71,0.951,1.37,542491500.0],["2026-02-19",1.265,1.3,1.0,1.225,66494700.0],["2026-02-20",1.36,2.08,1.3,1.68,207923900.0],["2026-02-23",1.935,1.95,1.48,1.49,95832400.0],["2026-02-24",1.48,1.62,1.42,1.46,24443900.0],["2026-02-25",1.48,1.52,1.31,1.35,20477800.0],["2026-02-26",1.695,2.49,1.46,2.28,153583700.0],["2026-02-27",2.01,2.42,1.82,1.95,51989500.0],["2026-03-02",1.86,2.23,1.74,2.22,32011900.0],["2026-03-03",2.079,2.74,2.01,2.46,38931400.0],["2026-03-04",2.48,2.69,2.26,2.42,28038000.0],["2026-03-05",2.37,2.55,2.1,2.38,20785700.0],["2026-03-06",2.27,2.27,2.05,2.07,10705500.0],["2026-03-09",2.0,2.131,1.93,2.0,8482400.0],["2026-03-10",2.16,2.32,1.86,1.95,27750000.0],["2026-03-11",1.95,2.0,1.83,1.92,7960400.0],["2026-03-12",1.87,1.96,1.72,1.74,7989100.0],["2026-03-13",1.765,1.95,1.75,1.915,6970600.0],["2026-03-16",1.93,2.02,1.8,1.95,7123000.0],["2026-03-17",1.9,2.01,1.76,1.77,7382600.0],["2026-03-18",1.75,1.89,1.72,1.85,9085800.0],["2026-03-19",1.79,1.83,1.64,1.79,8774000.0],["2026-03-20",1.79,1.94,1.66,1.69,12441800.0],["2026-03-23",1.73,1.74,1.52,1.53,9124200.0],["2026-03-24",1.5,1.53,1.37,1.39,7110400.0],["2026-03-25",1.43,1.45,1.23,1.3,10461300.0],["2026-03-26",1.255,1.32,1.08,1.16,13232300.0],["2026-03-27",1.12,1.14,1.04,1.05,6624400.0],["2026-03-30",1.01,1.075,0.975,1.0,4496900.0],["2026-03-31",1.02,1.05,0.95,0.98,6872100.0],["2026-04-01",0.99,1.015,0.903,0.972,5999700.0],["2026-04-02",0.925,0.998,0.92,0.958,2892200.0],["2026-04-06",0.97,1.04,0.945,0.948,3902400.0],["2026-04-07",0.937,0.947,0.862,0.901,5171000.0],["2026-04-08",0.98,1.08,0.959,0.972,6229600.0],["2026-04-09",0.971,0.999,0.874,0.884,4709800.0],["2026-04-10",0.91,1.33,0.901,1.32,20691900.0],["2026-04-13",1.27,1.31,1.18,1.2,8582000.0],["2026-04-14",1.23,1.3,1.2,1.24,5460600.0],["2026-04-15",1.25,1.32,1.13,1.23,8067100.0],["2026-04-16",1.21,1.355,1.18,1.33,6743800.0],["2026-04-17",1.4,1.579,1.385,1.47,10466900.0],["2026-04-20",1.4,1.59,1.37,1.45,6615200.0],["2026-04-21",1.47,1.51,1.395,1.42,3907500.0],["2026-04-22",1.44,1.55,1.4,1.55,4913100.0],["2026-04-23",1.52,1.72,1.48,1.7,6997300.0],["2026-04-24",1.76,1.78,1.48,1.58,7164000.0],["2026-04-27",1.56,1.58,1.48,1.535,2989100.0],["2026-04-28",1.49,1.56,1.46,1.53,2573200.0],["2026-04-29",1.5,1.53,1.434,1.47,2993200.0],["2026-04-30",1.48,1.51,1.42,1.46,2723800.0],["2026-05-01",1.47,1.785,1.47,1.77,6155400.0],["2026-05-04",1.78,2.12,1.722,2.01,12183000.0],["2026-05-05",2.01,2.46,1.92,2.45,11933100.0],["2026-05-06",2.46,2.51,2.15,2.27,9964700.0],["2026-05-07",3.975,4.62,3.36,3.52,194434700.0],["2026-05-08",3.855,6.0,3.75,5.49,154114100.0],["2026-05-11",5.63,5.76,4.65,4.69,61024500.0],["2026-05-12",4.79,6.34,4.75,6.33,61329600.0],["2026-05-13",5.99,6.72,5.565,5.77,39757600.0],["2026-05-14",5.64,7.65,5.36,7.29,40028800.0],["2026-05-15",6.74,7.33,5.79,5.82,36048300.0],["2026-05-18",5.99,5.99,4.65,4.8,30186300.0],["2026-05-19",4.7,5.22,4.56,4.695,21070600.0],["2026-05-20",4.66,4.66,3.93,4.0,31209600.0],["2026-05-21",3.9,4.45,3.68,4.33,24486600.0],["2026-05-22",4.33,4.66,4.09,4.15,19678400.0],["2026-05-26",4.15,5.17,3.91,4.97,24448000.0],["2026-05-27",5.049,5.07,4.551,4.63,21007400.0],["2026-05-28",4.65,5.36,4.65,4.85,19496900.0],["2026-05-29",4.9,5.39,4.62,5.17,22873000.0],["2026-06-01",5.09,6.15,4.98,5.92,24283400.0],["2026-06-02",5.7,5.757,5.34,5.45,15035500.0],["2026-06-03",5.43,5.66,5.1,5.21,12900900.0],["2026-06-04",5.055,5.74,4.84,5.59,12529200.0],["2026-06-05",5.38,5.4,4.655,4.705,10986200.0],["2026-06-08",4.84,4.85,4.39,4.51,10736400.0],["2026-06-09",4.54,4.86,4.02,4.66,12722700.0],["2026-06-10",4.62,5.9,4.54,5.285,27824900.0],["2026-06-11",5.19,5.63,4.99,5.6,16945700.0],["2026-06-12",5.52,6.32,5.32,5.44,21665400.0],["2026-06-15",5.78,6.0,5.31,5.915,14533800.0],["2026-06-16",6.765,7.16,5.97,6.21,82389600.0],["2026-06-17",6.035,8.6,6.035,7.53,65691400.0],["2026-06-18",7.73,7.91,6.92,7.22,27644400.0],["2026-06-22",7.18,7.37,6.29,6.835,15630900.0],["2026-06-23",6.64,7.8,6.64,7.27,18810800.0],["2026-06-24",7.11,7.22,6.52,6.82,11419800.0],["2026-06-25",6.96,7.19,6.16,6.36,11902000.0],["2026-06-26",6.28,6.43,5.711,5.98,14710300.0],["2026-06-29",6.148,6.65,5.95,6.575,10321600.0],["2026-06-30",6.39,6.74,6.221,6.53,11103700.0],["2026-07-01",6.54,6.945,6.285,6.49,11803100.0],["2026-07-02",6.49,6.49,5.63,5.72,13301400.0],["2026-07-06",5.79,6.8999,5.75,6.425,12493658.547873],["2026-07-07",6.23,7.185,6.18,6.76,17003773.462703],["2026-07-08",6.61,7.74,6.0802,6.58,22421690.764266],["2026-07-09",6.27,6.42,4.3,4.37,59583516.270021],["2026-07-10",4.44,5.475,4.31,5.34,41404460.78648],["2026-07-13",5.245,5.245,4.38,4.52,23841773.612155],["2026-07-14",4.595,5.03,4.5714,4.65,15313819.596679],["2026-07-15",4.75,4.9,4.24,4.45,15600044.430887],["2026-07-16",4.41,4.43,3.87,4.21,16730028.949579],["2026-07-17",4.075,4.29,3.965,4.15,8265613.991471],["2026-07-20",4.16,4.41,4.16,4.3,9744922.904713],["2026-07-21",4.27,4.52,4.23,4.39,9191667.412442],["2026-07-22",4.3,4.33,4.06,4.14,5798876.755013],["2026-07-23",4.11,4.14,3.93,4.02,5504070.358593],["2026-07-24",4.06,4.1399,3.9,3.94,6460341.699033],["2026-07-27",3.93,4.07,3.73,3.86,7270194.621822],["2026-07-28",3.8,3.875,3.56,3.81,6632254.809294],["2026-07-29",3.81,3.95,3.695,3.78,5539794.591252],["2026-07-30",3.81,4.23,3.81,4.21,6902456.424223],["2026-07-31",4.22,4.3,4.1,4.13,4438739.353688]]}