{"t":"AESI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-03-09",15.306,15.6209,13.7929,14.825,6072600.0],["2023-03-10",15.0786,15.2973,14.2127,14.4314,1639600.0],["2023-03-13",14.7725,14.7812,13.7361,13.9853,1395500.0],["2023-03-14",14.1952,15.0541,13.9941,14.5276,1219900.0],["2023-03-15",14.3789,14.9911,13.1719,14.0378,2951800.0],["2023-03-16",14.0378,14.3614,13.688,14.099,918300.0],["2023-03-17",13.8804,14.3308,13.5568,13.9328,690300.0],["2023-03-20",14.0728,14.2302,13.9328,14.0815,402800.0],["2023-03-21",14.2215,14.4839,14.0903,14.3089,900300.0],["2023-03-22",14.1865,14.5276,14.1865,14.3527,179800.0],["2023-03-23",14.4051,14.6675,13.7754,13.9941,432300.0],["2023-03-24",13.9853,14.1253,13.8541,14.099,174200.0],["2023-03-27",14.2302,14.5101,14.204,14.4489,212600.0],["2023-03-28",14.5626,14.6238,14.2127,14.5276,433600.0],["2023-03-29",14.755,14.755,14.1209,14.6763,335200.0],["2023-03-30",14.86,14.9037,14.4926,14.8337,267400.0],["2023-03-31",14.8687,15.0436,14.6938,14.8949,365700.0],["2023-04-03",15.6296,15.6734,15.1573,15.6034,1048400.0],["2023-04-04",15.7433,15.9174,14.8687,15.0611,792500.0],["2023-04-05",14.9212,15.4635,14.755,15.1398,601500.0],["2023-04-06",15.0961,15.5946,15.0611,15.4022,697500.0],["2023-04-10",15.4809,15.8308,15.0174,15.1661,437000.0],["2023-04-11",15.2448,15.6121,14.9999,15.5597,315600.0],["2023-04-12",15.6909,15.857,15.3944,15.5771,502900.0],["2023-04-13",15.6121,15.8483,15.6121,15.6996,485000.0],["2023-04-14",15.7783,16.2419,15.6891,15.9532,529200.0],["2023-04-17",16.3031,16.5436,15.8352,15.9357,425700.0],["2023-04-18",15.9707,16.241,15.5684,15.6821,350700.0],["2023-04-19",15.6121,16.1194,15.6121,15.8046,216800.0],["2023-04-20",15.6646,16.032,15.6121,15.6646,230400.0],["2023-04-21",15.6559,16.0495,15.6559,15.9008,175300.0],["2023-04-24",15.8833,16.5742,15.8833,16.4343,349100.0],["2023-04-25",16.3993,16.5436,15.8483,15.9183,253300.0],["2023-04-26",15.8308,16.0757,15.6734,15.7433,263100.0],["2023-04-27",15.7521,15.9926,15.5509,15.6471,198800.0],["2023-04-28",15.6471,15.9769,15.6471,15.7783,158100.0],["2023-05-01",15.7258,15.9707,15.6909,15.892,257600.0],["2023-05-02",15.7433,15.8789,14.8119,14.9649,381900.0],["2023-05-03",14.8512,15.1661,14.65,14.825,217100.0],["2023-05-04",14.7463,14.9999,14.6238,14.755,210200.0],["2023-05-05",14.9649,15.1774,14.79,14.8687,202700.0],["2023-05-08",15.0261,15.1398,14.5363,14.9037,175200.0],["2023-05-09",14.9911,15.5072,14.6413,15.3497,486300.0],["2023-05-10",15.4022,15.6384,15.1836,15.2186,184100.0],["2023-05-11",15.0874,15.1748,14.5976,14.9911,139800.0],["2023-05-12",15.2048,15.2048,14.733,15.0268,188200.0],["2023-05-15",15.0268,15.6588,14.911,15.552,152800.0],["2023-05-16",15.4897,15.6232,15.276,15.5787,93000.0],["2023-05-17",15.641,15.6677,15.3561,15.5876,221000.0],["2023-05-18",15.3294,15.6588,15.1345,15.6143,125300.0],["2023-05-19",15.5876,15.8992,15.5475,15.7745,177000.0],["2023-05-22",15.7122,15.8992,15.6588,15.7389,164300.0],["2023-05-23",15.8458,16.0834,15.7567,15.7834,107300.0],["2023-05-24",15.7389,15.8458,15.3116,15.3828,155800.0],["2023-05-25",15.1781,15.3027,15.0045,15.1158,147400.0],["2023-05-26",15.0001,15.1113,14.1989,14.5015,234500.0],["2023-05-30",14.3057,14.3769,13.7449,13.8962,300900.0],["2023-05-31",13.6024,14.1276,13.6024,13.9051,318200.0],["2023-06-01",13.9407,14.5638,13.6291,14.4214,373400.0],["2023-06-02",14.6885,15.4274,14.5638,15.187,301600.0],["2023-06-05",15.4363,15.4363,14.8487,15.1069,289200.0],["2023-06-06",14.9555,15.9437,14.9377,15.7567,186900.0],["2023-06-07",15.8279,16.2642,15.8012,16.0594,173200.0],["2023-06-08",16.0594,16.2152,15.9081,16.0327,146400.0],["2023-06-09",15.8992,16.0861,15.641,15.6499,81500.0],["2023-06-12",15.4986,15.8369,15.3561,15.3917,129200.0],["2023-06-13",15.4274,15.8101,15.3294,15.4363,127100.0],["2023-06-14",15.5164,15.6677,15.3383,15.5075,224400.0],["2023-06-15",15.4006,15.6855,15.3561,15.4808,184200.0],["2023-06-16",15.4719,15.9526,15.4719,15.9437,1149000.0],["2023-06-20",15.7834,15.7834,15.3205,15.6499,283500.0],["2023-06-21",15.5698,15.9882,15.4541,15.6054,390800.0],["2023-06-22",15.6588,15.73,15.1336,15.1603,253400.0],["2023-06-23",14.9555,14.9911,14.2879,14.4659,2541200.0],["2023-06-26",14.4036,15.2137,14.4036,14.9377,378900.0],["2023-06-27",14.9555,15.1247,14.6529,14.8665,311500.0],["2023-06-28",14.8754,15.1692,14.5193,15.1692,370100.0],["2023-06-29",15.1069,15.917,15.0357,15.8903,306800.0],["2023-06-30",16.006,16.006,15.4006,15.4541,348700.0],["2023-07-03",15.4363,15.5698,15.2938,15.2938,218400.0],["2023-07-05",15.3027,15.6143,15.1781,15.4363,191900.0],["2023-07-06",15.2315,15.4541,15.0357,15.365,188500.0],["2023-07-07",15.4006,16.3398,15.4006,16.006,335800.0],["2023-07-10",15.9437,16.1395,15.5965,15.8012,207500.0],["2023-07-11",15.8725,15.9348,15.6499,15.8903,159100.0],["2023-07-12",16.1217,16.1707,15.6855,15.7478,179700.0],["2023-07-13",15.7567,15.9259,15.6944,15.8369,144700.0],["2023-07-14",15.8636,15.8636,15.5965,15.6766,165100.0],["2023-07-17",15.4897,15.6125,15.1781,15.2671,287300.0],["2023-07-18",15.1781,15.8279,15.1425,15.5164,275500.0],["2023-07-19",15.4363,16.0416,15.4274,15.9437,268900.0],["2023-07-20",16.0149,16.5846,15.8279,16.5223,326700.0],["2023-07-21",16.5935,16.736,16.4199,16.4867,312300.0],["2023-07-24",16.6469,17.5639,16.598,17.2879,788800.0],["2023-07-25",17.7241,17.9823,17.3413,17.6173,569600.0],["2023-07-26",17.6173,17.7597,17.4214,17.5015,219700.0],["2023-07-27",17.6707,17.7766,16.6469,17.0831,290800.0],["2023-07-28",16.9407,17.4748,16.9407,17.3769,174700.0],["2023-07-31",17.4125,17.8042,17.1499,17.5817,387200.0],["2023-08-01",18.4719,19.1395,17.8096,19.0505,1055400.0],["2023-08-02",19.1395,19.3906,17.822,18.5698,582400.0],["2023-08-03",18.4897,19.0327,18.3045,18.6766,227500.0],["2023-08-04",19.184,19.184,18.3383,18.6232,386000.0],["2023-08-07",18.828,19.0683,18.4986,18.6143,275800.0],["2023-08-08",18.3383,18.5787,17.9912,18.5609,192600.0],["2023-08-09",18.6598,18.8575,18.1834,18.2553,386300.0],["2023-08-10",18.2373,18.5699,18.1295,18.1924,304400.0],["2023-08-11",18.1564,18.4153,18.1564,18.3721,185500.0],["2023-08-14",18.6148,19.8274,18.471,19.5856,1494000.0],["2023-08-15",19.4597,19.8642,18.7856,18.8305,735700.0],["2023-08-16",19.1721,19.3078,18.8216,19.1901,334300.0],["2023-08-17",19.262,19.8193,19.262,19.5586,583900.0],["2023-08-18",19.3609,20.1249,18.9654,19.8552,607900.0],["2023-08-21",20.053,20.1159,19.5496,19.7743,370400.0],["2023-08-22",19.9271,20.053,19.7024,19.9541,456200.0],["2023-08-23",20.0979,20.2192,19.6035,19.8552,421300.0],["2023-08-24",19.7563,20.053,19.6035,19.6395,406000.0],["2023-08-25",19.5586,19.6665,18.5339,18.9025,541900.0],["2023-08-28",19.0283,19.5766,18.9294,19.3249,350300.0],["2023-08-29",19.4597,19.4822,18.9159,19.0193,362900.0],["2023-08-30",19.1451,19.5451,18.9294,19.262,273100.0],["2023-08-31",19.3788,19.3788,18.9744,19.1362,638000.0],["2023-09-01",19.0103,20.2992,19.0103,20.044,722700.0],["2023-09-05",20.2237,20.763,19.7923,19.9181,942600.0],["2023-09-06",19.7743,20.3586,19.7743,20.3496,353700.0],["2023-09-07",20.044,21.0956,19.9721,20.8979,958900.0],["2023-09-08",21.0237,21.6349,20.8529,20.9608,871200.0],["2023-09-11",21.2484,21.3113,20.5518,20.7361,404700.0],["2023-09-12",21.0147,21.6619,20.8844,21.4012,446700.0],["2023-09-13",21.4911,21.527,20.5473,20.9338,394100.0],["2023-09-14",21.2214,21.4821,20.8979,21.0596,215300.0],["2023-09-15",20.8979,21.2933,20.5653,20.7091,508200.0],["2023-09-18",20.8349,21.0012,20.5923,20.7361,236100.0],["2023-09-19",20.7451,21.1765,20.6732,20.79,280900.0],["2023-09-20",20.6642,21.6619,20.5518,21.2484,505200.0],["2023-09-21",21.3293,21.3293,20.3855,20.3855,405900.0],["2023-09-22",20.3136,21.2574,20.0709,21.0147,334900.0],["2023-09-25",20.9338,21.6169,20.763,21.3563,672500.0],["2023-09-26",21.2664,21.8866,21.1226,21.7248,902700.0],["2023-09-27",22.0214,22.1922,21.0417,21.1316,1079200.0],["2023-09-28",21.2664,21.6169,20.6821,20.7361,834400.0],["2023-09-29",20.5293,20.6776,19.8013,19.981,601400.0],["2023-10-02",20.053,20.1878,19.28,19.8912,662800.0],["2023-10-03",19.7743,19.8103,19.4238,19.7743,344400.0],["2023-10-04",19.7923,19.7923,18.8935,18.9204,620000.0],["2023-10-05",18.7946,19.262,18.6058,18.8755,663200.0],["2023-10-06",18.9564,19.1541,18.6553,19.1541,404700.0],["2023-10-09",19.6575,19.8912,19.1991,19.3069,900000.0],["2023-10-10",19.1721,19.306,18.6238,18.8485,794600.0],["2023-10-11",18.6957,19.1361,18.471,18.6688,942000.0],["2023-10-12",18.7317,18.7317,17.7699,17.9227,988000.0],["2023-10-13",17.9767,18.2526,17.8274,18.2014,957400.0],["2023-10-16",18.2014,18.5699,18.0036,18.1474,535100.0],["2023-10-17",18.1205,18.6058,18.1205,18.3721,654600.0],["2023-10-18",18.507,18.6957,18.0306,18.0755,567300.0],["2023-10-19",17.9767,18.1295,17.5991,17.9856,415700.0],["2023-10-20",17.9856,18.3092,17.725,17.9946,479600.0],["2023-10-23",17.7609,17.9767,17.6531,17.7519,353200.0],["2023-10-24",17.9317,18.0935,17.716,17.9767,463900.0],["2023-10-25",17.9227,18.0216,17.1947,17.3744,461900.0],["2023-10-26",17.1857,17.3744,16.8441,17.1497,505000.0],["2023-10-27",17.1228,17.3565,16.8396,17.0239,371300.0],["2023-10-30",17.1677,17.3565,16.952,17.3385,541800.0],["2023-10-31",16.5745,16.7767,15.7206,16.3677,1283700.0],["2023-11-01",16.4576,16.8621,16.0532,16.5385,741700.0],["2023-11-02",16.5924,16.907,16.2779,16.8981,584300.0],["2023-11-03",17.0778,17.2702,16.907,17.0419,274800.0],["2023-11-06",17.1228,17.3025,16.7183,17.0419,423300.0],["2023-11-07",16.8082,16.9879,16.3767,16.3857,574600.0],["2023-11-08",16.3675,16.4402,15.4951,15.5405,770500.0],["2023-11-09",15.5678,15.8313,15.5269,15.6041,373500.0],["2023-11-10",15.6496,16.0131,15.6223,15.9677,302800.0],["2023-11-13",15.9677,16.1676,15.815,15.895,255400.0],["2023-11-14",16.1858,16.2585,15.8859,16.2403,387700.0],["2023-11-15",16.2494,16.4493,15.6132,15.6678,343200.0],["2023-11-16",15.5678,15.6132,14.8044,14.968,1065200.0],["2023-11-17",15.1225,15.6132,15.1225,15.5133,770100.0],["2023-11-20",15.6223,15.8632,15.4769,15.5405,353200.0],["2023-11-21",15.386,15.8041,15.177,15.6405,404700.0],["2023-11-22",15.4224,15.7041,15.2043,15.5224,428100.0],["2023-11-24",15.4769,15.8132,15.4769,15.7132,222200.0],["2023-11-27",15.5405,15.6314,15.4451,15.4587,377500.0],["2023-11-28",15.4497,15.5224,15.1588,15.4406,514500.0],["2023-11-29",15.695,15.695,15.1952,15.3315,473900.0],["2023-11-30",15.3315,15.7132,15.2861,15.5042,948300.0],["2023-12-01",15.5133,16.1585,15.4133,16.1313,829100.0],["2023-12-04",16.2403,16.413,15.9768,16.1767,880200.0],["2023-12-05",16.0949,16.204,15.9041,15.9222,581000.0],["2023-12-06",15.9677,16.0767,15.5496,15.5587,809100.0],["2023-12-07",15.5769,15.8223,15.2134,15.2315,1039700.0],["2023-12-08",15.5042,15.6587,15.3588,15.3951,611400.0],["2023-12-11",15.5314,15.8132,15.3497,15.3679,799000.0],["2023-12-12",15.2679,15.3042,14.8771,15.2497,935800.0],["2023-12-13",15.3679,15.4587,14.9407,15.2225,1781900.0],["2023-12-14",15.4497,16.0222,15.4497,15.895,1855000.0],["2023-12-15",16.0767,16.3221,15.895,15.9131,4229300.0],["2023-12-18",16.1313,16.1313,15.5769,15.8677,1158800.0],["2023-12-19",15.9131,16.1313,15.8477,16.0767,996000.0],["2023-12-20",16.0404,16.2539,15.2088,15.2497,596700.0],["2023-12-21",15.4587,15.4587,15.0861,15.2315,530500.0],["2023-12-22",15.2952,15.6478,15.2952,15.486,524300.0],["2023-12-26",15.7496,16.1767,15.5314,16.1222,804700.0],["2023-12-27",16.0495,16.3766,16.0458,16.2858,950100.0],["2023-12-28",16.2858,16.3675,15.6132,15.6678,484500.0],["2023-12-29",15.6496,15.8041,15.4787,15.6496,517800.0],["2024-01-02",15.6769,16.1767,14.9725,15.068,543700.0],["2024-01-03",15.0134,15.7132,14.9571,15.5314,721700.0],["2024-01-04",15.586,15.586,14.9952,15.0225,561300.0],["2024-01-05",15.0407,15.2315,14.9135,15.2043,421900.0],["2024-01-08",15.0498,15.0498,14.5045,14.9862,473900.0],["2024-01-09",14.9953,14.9953,14.6045,14.7226,597100.0],["2024-01-10",14.6772,14.8771,14.2864,14.3409,903800.0],["2024-01-11",14.5045,14.7408,14.3864,14.7408,1086700.0],["2024-01-12",14.968,15.0316,14.6599,14.7681,397500.0],["2024-01-16",14.6953,14.7953,14.2409,14.3864,516100.0],["2024-01-17",14.3046,15.2043,14.1319,15.068,974000.0],["2024-01-18",15.077,15.4042,15.0543,15.2497,602200.0],["2024-01-19",15.277,15.3224,14.7726,14.868,743800.0],["2024-01-22",14.8771,15.6587,14.6772,15.5678,992200.0],["2024-01-23",15.5405,15.795,15.4224,15.4224,824100.0],["2024-01-24",15.5496,15.6223,15.1497,15.2861,563800.0],["2024-01-25",15.3769,15.7677,15.2679,15.695,562600.0],["2024-01-26",15.6496,15.8586,15.5587,15.8495,299300.0],["2024-01-29",15.8223,15.9677,15.586,15.9677,376800.0],["2024-01-30",15.895,16.213,15.4769,16.1131,431800.0],["2024-01-31",16.2767,16.2858,15.7768,15.7859,395400.0],["2024-02-01",15.9404,16.1403,15.6859,15.9495,555300.0],["2024-02-02",15.8768,15.8768,15.1952,15.2861,460400.0],["2024-02-05",15.1861,15.4133,14.9225,15.3406,360300.0],["2024-02-06",15.4042,15.9868,15.3679,15.7405,352600.0],["2024-02-07",15.6859,15.7496,15.2497,15.5405,337400.0],["2024-02-08",15.5405,15.8313,15.5187,15.7041,281700.0],["2024-02-09",15.8859,16.1994,15.8586,16.0131,346100.0],["2024-02-12",16.0131,16.3857,16.0131,16.1767,428700.0],["2024-02-13",16.0222,16.0313,15.6678,15.8768,442800.0],["2024-02-14",15.9586,16.0131,15.6223,15.8586,666200.0],["2024-02-15",15.8223,16.2676,15.7995,16.1494,601000.0],["2024-02-16",16.1858,16.4039,15.9858,16.3312,563400.0],["2024-02-20",16.3312,16.7583,16.1222,16.6765,986900.0],["2024-02-21",16.9799,17.173,16.7869,16.842,712200.0],["2024-02-22",16.842,17.1086,16.7381,16.8696,707000.0],["2024-02-23",16.8328,17.0443,16.6012,16.842,760500.0],["2024-02-26",16.7409,16.9523,16.6306,16.8512,561200.0],["2024-02-27",16.842,19.1863,16.7317,18.2118,2408100.0],["2024-02-28",18.4784,18.4784,17.5407,17.743,752100.0],["2024-02-29",17.9268,18.0463,16.8052,17.3385,1359400.0],["2024-03-01",17.5959,18.3497,17.5775,17.7705,792400.0],["2024-03-04",17.7797,17.8505,17.4488,17.7981,740200.0],["2024-03-05",18.1107,18.8829,17.8992,18.6163,1290200.0],["2024-03-06",18.7634,18.7634,18.0463,18.7358,915000.0],["2024-03-07",18.7358,18.9831,18.3865,18.4141,1311600.0],["2024-03-08",18.3865,18.5887,18.1567,18.5428,748600.0],["2024-03-11",18.8737,19.4805,18.7542,19.2782,1811500.0],["2024-03-12",19.2506,19.5908,19.1036,19.4161,1026400.0],["2024-03-13",19.4805,19.9401,19.4621,19.6827,937500.0],["2024-03-14",19.7379,20.3722,19.7379,20.2251,1451700.0],["2024-03-15",20.2251,20.9054,20.0459,20.1608,5766500.0],["2024-03-18",20.0137,20.124,19.5356,19.9585,717700.0],["2024-03-19",20.0413,20.2619,19.9401,20.078,583700.0],["2024-03-20",20.1975,20.694,19.9126,20.5377,653000.0],["2024-03-21",20.6664,20.7262,20.4733,20.6388,753900.0],["2024-03-22",20.7859,20.8319,20.5377,20.5653,370900.0],["2024-03-25",20.8411,20.9054,20.3814,20.5653,335900.0],["2024-03-26",20.6664,20.6664,20.2527,20.3998,1077700.0],["2024-03-27",20.3538,20.6756,20.3079,20.6756,457700.0],["2024-03-28",20.7583,20.9872,20.6443,20.7951,436600.0],["2024-04-01",20.887,21.0985,20.5561,20.8135,763600.0],["2024-04-02",20.7767,20.9606,20.625,20.8503,1108200.0],["2024-04-03",20.9698,21.1628,20.7124,20.9882,977500.0],["2024-04-04",20.887,21.3283,20.8319,21.1445,970900.0],["2024-04-05",21.1445,21.6317,21.1445,21.5122,780700.0],["2024-04-08",21.5122,21.7926,21.4754,21.6225,612400.0],["2024-04-09",21.6869,21.9535,21.6593,21.8983,342900.0],["2024-04-10",21.5581,22.0638,21.5122,21.9167,486100.0],["2024-04-11",22.0178,22.0178,21.6041,21.8431,468800.0],["2024-04-12",22.027,22.0914,21.5214,21.549,646700.0],["2024-04-15",21.549,21.6501,20.2711,20.2987,1383600.0],["2024-04-16",20.2527,20.6296,20.0596,20.3814,707200.0],["2024-04-17",20.3446,20.6112,20.17,20.1975,444900.0],["2024-04-18",20.1608,20.4596,20.0596,20.1516,349000.0],["2024-04-19",20.0413,20.5101,19.9126,20.4917,796100.0],["2024-04-22",20.3446,20.6388,20.0872,20.4733,433000.0],["2024-04-23",20.4366,20.7767,20.2481,20.7767,458900.0],["2024-04-24",20.6572,21.1628,20.455,20.6572,740900.0],["2024-04-25",20.5929,21.4386,20.363,21.2915,554200.0],["2024-04-26",21.3283,21.8523,21.0341,21.5398,643000.0],["2024-04-29",21.4754,21.788,21.4202,21.4386,390700.0],["2024-04-30",21.3559,21.3559,20.3768,20.4182,432100.0],["2024-05-01",20.5377,20.6204,19.9861,20.1975,489600.0],["2024-05-02",20.4274,20.6067,20.1424,20.17,518300.0],["2024-05-03",20.1516,20.3171,19.908,20.1975,601100.0],["2024-05-06",18.8737,22.0178,18.6163,21.0709,1490300.0],["2024-05-07",20.5929,20.9928,20.363,20.6848,835400.0],["2024-05-08",20.6848,20.9054,20.5101,20.8503,687300.0],["2024-05-09",20.9514,21.2732,20.8411,21.1353,752500.0],["2024-05-10",21.1536,21.2548,20.8043,20.887,670200.0],["2024-05-13",20.8778,21.0525,20.5653,20.7583,426200.0],["2024-05-14",20.7583,21.503,20.7583,21.4754,510300.0],["2024-05-15",21.5682,21.5682,21.1135,21.4197,731600.0],["2024-05-16",21.6053,21.6425,21.3176,21.4847,559800.0],["2024-05-17",21.661,22.0879,21.4568,21.8374,604300.0],["2024-05-20",22.0694,22.8814,21.9023,22.8304,1231500.0],["2024-05-21",22.784,23.1366,22.2735,22.8489,1350900.0],["2024-05-22",22.8304,22.8304,21.9209,22.023,646800.0],["2024-05-23",22.2828,22.3107,21.9394,22.1622,761800.0],["2024-05-24",22.5241,22.5334,21.9673,22.1158,617700.0],["2024-05-28",22.2364,22.6587,22.1993,22.2735,1354200.0],["2024-05-29",22.0508,22.2364,21.5775,21.6239,703900.0],["2024-05-30",21.5125,22.3571,21.429,22.3199,588100.0],["2024-05-31",22.3663,22.7376,22.1993,22.4777,1433700.0],["2024-06-03",22.6448,22.6448,21.1042,21.3269,970600.0],["2024-06-04",21.0671,21.197,19.2388,20.4081,2601000.0],["2024-06-05",20.5937,20.7237,20.3617,20.5102,608600.0],["2024-06-06",20.4081,20.6773,20.2504,20.2782,863500.0],["2024-06-07",20.1854,20.2689,19.3965,19.7028,2092200.0],["2024-06-10",19.8235,20.2132,19.7028,19.7214,1639400.0],["2024-06-11",19.6286,19.7306,19.3223,19.5636,2244400.0],["2024-06-12",20.0462,20.4313,19.8142,20.0183,1464800.0],["2024-06-13",19.8049,20.0462,18.4406,18.5149,2145900.0],["2024-06-14",18.552,18.7098,18.1344,18.4406,966400.0],["2024-06-17",18.4592,18.5056,18.023,18.3014,598500.0],["2024-06-18",18.1901,18.5149,17.7167,17.7167,1006100.0],["2024-06-20",17.8096,18.0044,17.5961,18.0044,1941800.0],["2024-06-21",18.0416,18.1808,17.726,18.0416,2630300.0],["2024-06-24",18.2457,18.5659,18.0694,18.4685,1111000.0],["2024-06-25",18.6912,18.849,18.3664,18.7469,1273000.0],["2024-06-26",18.5334,18.5334,18.1344,18.2179,785100.0],["2024-06-27",18.1993,18.5056,18.1065,18.3478,1345300.0],["2024-06-28",18.6077,18.7515,18.2179,18.4963,10339500.0],["2024-07-01",18.5984,18.8583,18.3942,18.5984,1022800.0],["2024-07-02",18.5056,18.5056,17.972,18.023,700800.0],["2024-07-03",17.958,18.7562,17.958,18.7562,543900.0],["2024-07-05",18.7562,19.094,18.7562,18.9882,1007400.0],["2024-07-08",19.0068,19.1181,18.552,18.6819,537900.0],["2024-07-09",18.4685,18.6263,18.32,18.4314,908700.0],["2024-07-10",18.4499,19.0949,18.2921,18.9975,1768800.0],["2024-07-11",19.2017,19.6007,18.8861,19.4894,533500.0],["2024-07-12",19.7214,19.7492,19.2017,19.4801,505600.0],["2024-07-15",19.5172,20.074,19.1831,19.9441,654500.0],["2024-07-16",19.8884,20.4638,19.7492,20.2782,869900.0],["2024-07-17",20.2132,20.7608,20.1947,20.2411,1030800.0],["2024-07-18",20.2132,20.3803,19.8142,19.8327,613300.0],["2024-07-19",19.7121,19.7956,18.9325,19.081,765000.0],["2024-07-22",19.0624,19.2202,18.7747,19.1831,442000.0],["2024-07-23",19.0624,19.3037,18.8211,19.0346,562300.0],["2024-07-24",19.081,19.3037,18.6448,18.6634,586600.0],["2024-07-25",18.7376,19.4615,18.4685,19.3687,858400.0],["2024-07-26",19.4429,19.61,19.0207,19.2945,657300.0],["2024-07-29",19.2945,19.3965,18.9186,19.0532,435100.0],["2024-07-30",19.0903,19.5033,18.9325,19.4244,462200.0],["2024-07-31",19.5914,19.9905,19.5914,19.7121,588000.0],["2024-08-01",19.6935,19.6935,18.7423,19.0346,753900.0],["2024-08-02",18.6634,18.6634,17.3734,17.5683,756800.0],["2024-08-05",16.7237,17.0346,16.2318,16.8258,899700.0],["2024-08-06",17.1135,18.1529,16.7191,17.7724,1868400.0],["2024-08-07",18.5242,18.5242,17.6054,17.7817,927100.0],["2024-08-08",17.7817,18.5984,17.726,18.5242,669900.0],["2024-08-09",18.487,18.6402,18.1065,18.1065,504500.0],["2024-08-12",18.1622,18.6541,18.1251,18.4314,405700.0],["2024-08-13",18.4314,18.4499,17.9116,18.1251,473100.0],["2024-08-14",18.3107,18.3293,18.0648,18.1158,326100.0],["2024-08-15",18.4257,19.1019,18.36,18.8953,430900.0],["2024-08-16",18.8389,19.0831,18.7469,18.9141,362800.0],["2024-08-19",19.008,19.1958,18.8108,19.0737,313500.0],["2024-08-20",19.0268,19.0503,18.3224,18.7732,783000.0],["2024-08-21",18.8859,19.0456,18.6605,18.9423,549800.0],["2024-08-22",19.0362,19.1582,18.6511,18.7356,573900.0],["2024-08-23",19.0268,19.9283,18.9704,19.8156,505200.0],["2024-08-26",20.0974,20.473,20.0316,20.1349,670000.0],["2024-08-27",19.9471,20.3509,19.9189,20.2195,1062500.0],["2024-08-28",19.9283,20.0082,19.4588,19.4776,812900.0],["2024-08-29",19.5903,19.9189,19.3555,19.7311,395700.0],["2024-08-30",19.5527,19.8391,19.4588,19.8062,554800.0],["2024-09-03",19.3649,19.6184,18.8483,19.0831,768300.0],["2024-09-04",19.1301,19.3132,18.8014,18.8202,654200.0],["2024-09-05",19.0737,19.224,18.6417,19.2052,1067300.0],["2024-09-06",19.1958,19.7593,18.9892,18.9892,1476500.0],["2024-09-09",19.0174,19.2522,18.6323,18.6699,1186100.0],["2024-09-10",18.7356,19.0268,18.1346,18.6887,1184000.0],["2024-09-11",18.6887,18.8202,18.1628,18.6042,571400.0],["2024-09-12",18.7826,19.1395,18.6229,18.9329,544900.0],["2024-09-13",19.2334,19.6372,19.1442,19.3836,514400.0],["2024-09-16",19.5902,20.0786,19.393,20.0692,575400.0],["2024-09-17",20.1162,20.6045,20.0974,20.4355,637800.0],["2024-09-18",20.3979,21.0271,20.2382,20.3885,831500.0],["2024-09-19",20.9896,21.0929,20.5951,20.9238,343900.0],["2024-09-20",20.9896,21.7127,20.6702,21.2807,1244400.0],["2024-09-23",21.4216,21.8817,21.4169,21.816,599400.0],["2024-09-24",22.2386,22.2733,21.6939,21.7127,457100.0],["2024-09-25",21.4873,21.6047,21.2441,21.3276,641200.0],["2024-09-26",20.8205,21.0788,19.8354,19.9847,929700.0],["2024-09-27",20.2195,20.4449,19.872,20.1068,718300.0],["2024-09-30",19.9659,20.4824,19.9377,20.473,610400.0],["2024-10-01",20.3791,20.689,20.165,20.5576,526900.0],["2024-10-02",21.0083,21.2084,20.6702,20.9332,558800.0],["2024-10-03",20.7454,21.2149,19.9565,21.0741,1028400.0],["2024-10-04",21.4122,21.8817,21.0647,21.3276,657700.0],["2024-10-07",21.4403,21.4403,20.9285,21.2431,568600.0],["2024-10-08",20.9802,21.0177,20.4449,20.473,540500.0],["2024-10-09",20.2289,20.7548,20.1349,20.3322,456700.0],["2024-10-10",19.44,19.5809,18.2849,19.3273,3557500.0],["2024-10-11",18.9422,19.6372,18.9422,19.2052,1021900.0],["2024-10-14",18.9422,19.3461,18.7732,19.1582,663300.0],["2024-10-15",18.529,19.0127,18.5196,18.7638,674900.0],["2024-10-16",19.1864,19.3649,18.7169,19.1301,1115900.0],["2024-10-17",19.0362,19.1864,18.4821,18.8014,985200.0],["2024-10-18",18.8389,18.8859,18.3882,18.7262,788100.0],["2024-10-21",18.8859,19.0643,18.6042,18.6511,902400.0],["2024-10-22",18.7356,19.1536,18.5196,19.0456,782200.0],["2024-10-23",18.9516,19.1395,18.5196,18.5478,981500.0],["2024-10-24",18.6699,18.7601,18.1534,18.4351,950700.0],["2024-10-25",18.6793,18.9845,18.4821,18.8108,1151000.0],["2024-10-28",18.4539,18.9329,18.4351,18.8014,771300.0],["2024-10-29",19.609,20.7125,18.8577,19.1301,2796500.0],["2024-10-30",19.0174,19.3883,18.6136,18.6323,730100.0],["2024-10-31",18.7544,18.8953,18.1534,18.3788,761000.0],["2024-11-01",18.6605,18.6793,17.9749,17.9937,885700.0],["2024-11-04",18.1534,18.9704,17.9468,18.745,1205000.0],["2024-11-05",18.9422,19.1676,18.6793,18.9516,676000.0],["2024-11-06",19.6748,20.3697,19.5902,20.1256,2448900.0],["2024-11-07",19.4892,19.7456,19.1758,19.5652,1172500.0],["2024-11-08",19.6792,19.9071,19.4892,19.6032,860300.0],["2024-11-11",19.6602,21.0088,19.5367,20.9044,1090800.0],["2024-11-12",20.0876,20.5814,19.9546,20.42,1134700.0],["2024-11-13",20.4675,20.4675,19.8786,20.0591,637200.0],["2024-11-14",19.9831,20.0933,19.1188,19.2328,981600.0],["2024-11-15",19.3467,19.8311,18.8196,18.9478,729400.0],["2024-11-18",19.2803,20.0116,19.1188,19.8786,645500.0],["2024-11-19",19.6507,20.0021,19.5272,19.8691,401000.0],["2024-11-20",20.1161,20.2348,19.5747,20.1445,586100.0],["2024-11-21",20.2965,20.6384,20.1445,20.4295,419600.0],["2024-11-22",22.6519,22.7849,22.0821,22.405,4675200.0],["2024-11-25",22.9274,23.1173,22.1153,22.5285,13049800.0],["2024-11-26",22.3195,22.7659,21.9776,22.367,1780400.0],["2024-11-27",22.5095,22.8894,22.0203,22.2435,914900.0],["2024-11-29",22.481,22.5475,22.0156,22.386,701300.0],["2024-12-02",22.4335,22.5285,21.7212,22.2625,1081300.0],["2024-12-03",22.386,22.9749,22.1201,22.8039,1234600.0],["2024-12-04",22.7944,23.0223,22.0251,22.291,997400.0],["2024-12-05",22.4335,22.8609,21.9586,22.234,973900.0],["2024-12-06",22.1676,22.177,21.1608,21.2463,991600.0],["2024-12-09",21.4837,22.1486,21.3792,21.5597,650900.0],["2024-12-10",21.7307,22.6234,21.4647,22.0631,1196900.0],["2024-12-11",22.253,22.4145,21.4457,21.6547,1459300.0],["2024-12-12",21.7117,21.9776,21.0848,21.4837,846900.0],["2024-12-13",21.6072,22.0631,21.4362,21.9966,1099900.0],["2024-12-16",21.9111,22.234,21.7117,21.8541,1007500.0],["2024-12-17",21.5787,21.7924,21.1988,21.3697,849800.0],["2024-12-18",21.3792,21.8256,20.192,20.3535,1013100.0],["2024-12-19",20.6004,21.2653,20.117,20.2585,1121500.0],["2024-12-20",19.9736,20.477,19.9736,20.363,2035400.0],["2024-12-23",20.2395,20.7144,20.1351,20.6194,769400.0],["2024-12-24",20.8474,21.1038,20.5055,21.1038,238300.0],["2024-12-26",21.0468,21.3982,20.7334,21.1228,447400.0],["2024-12-27",21.1703,21.2558,20.8189,20.8759,320300.0],["2024-12-30",20.8949,21.422,20.6574,21.1988,415600.0],["2024-12-31",21.3697,21.8541,21.0563,21.0658,915600.0],["2025-01-02",21.3318,21.9586,21.2463,21.8351,452300.0],["2025-01-03",22.0251,22.1771,21.7402,21.8256,434000.0],["2025-01-06",21.5597,21.8921,21.0183,21.1228,745800.0],["2025-01-07",21.2368,21.6167,20.9993,21.2843,845800.0],["2025-01-08",21.0183,21.2444,20.496,20.8284,859000.0],["2025-01-10",21.0468,21.4172,20.4865,20.6669,616800.0],["2025-01-13",20.2965,20.7334,20.2395,20.5909,1180600.0],["2025-01-14",20.8759,21.6072,20.8759,21.6072,864300.0],["2025-01-15",21.8731,22.8799,21.5502,22.7279,1132700.0],["2025-01-16",22.6519,23.5704,22.6044,23.3927,1459400.0],["2025-01-17",23.5162,24.1051,22.9559,22.9844,2093700.0],["2025-01-21",23.2313,23.3643,22.5,22.8989,1147300.0],["2025-01-22",22.5949,22.9369,22.386,22.5095,792900.0],["2025-01-23",22.557,23.0081,22.4477,22.6899,480300.0],["2025-01-24",22.8894,23.1458,22.5285,22.7184,727200.0],["2025-01-27",22.557,23.6777,22.329,23.4497,1930200.0],["2025-01-28",23.7442,25.5107,23.3927,23.7632,2904900.0],["2025-01-29",23.8296,24.0196,23.2978,23.7632,952300.0],["2025-01-30",23.8866,24.1621,23.4687,23.7632,1249500.0],["2025-01-31",22.9274,22.9274,21.7259,21.8066,8121800.0],["2025-02-03",21.6452,21.8731,21.0563,21.1418,5501000.0],["2025-02-04",21.3318,21.4742,20.7714,21.2653,1971800.0],["2025-02-05",21.3128,21.403,20.7049,20.7429,1564500.0],["2025-02-06",21.2748,21.2748,20.3725,20.6194,2116600.0],["2025-02-07",20.477,20.7714,19.6934,19.9926,2126200.0],["2025-02-10",20.1825,20.7809,19.9356,20.7429,1135900.0],["2025-02-11",20.8094,21.1133,20.5055,20.6764,1014900.0],["2025-02-12",20.4295,20.4485,19.8501,19.9356,1070100.0],["2025-02-13",19.9356,20.136,19.7266,20.0021,1024900.0],["2025-02-14",20.211,20.8854,20.1313,20.7714,1536900.0],["2025-02-18",20.7999,21.5977,20.7144,21.1038,1529400.0],["2025-02-19",21.0183,21.4267,20.5529,20.7619,1298900.0],["2025-02-20",20.9613,21.2178,20.6669,20.7144,1277300.0],["2025-02-21",20.9258,20.9258,19.4942,19.8209,1602500.0],["2025-02-24",20.2148,20.3397,19.6748,19.7921,1317400.0],["2025-02-25",19.917,20.1379,18.2932,18.6583,3253100.0],["2025-02-26",18.4374,18.8169,18.1876,18.5911,1696200.0],["2025-02-27",18.3701,19.0042,18.0723,18.764,1463100.0],["2025-02-28",18.7352,19.0475,18.447,18.6199,1506900.0],["2025-03-03",18.6872,18.9274,17.294,17.3132,1723800.0],["2025-03-04",17.2076,17.5246,16.5831,17.1499,1494400.0],["2025-03-05",17.1211,17.198,16.3525,16.8425,1916300.0],["2025-03-06",16.5446,16.8425,16.314,16.5831,1310700.0],["2025-03-07",16.5734,17.2652,16.4678,17.0058,1256800.0],["2025-03-10",16.7752,17.3517,16.6052,16.9289,2042500.0],["2025-03-11",17.1307,17.4381,16.5158,16.7848,1447400.0],["2025-03-12",17.3229,17.3325,16.731,16.8617,1528700.0],["2025-03-13",16.9578,17.2556,16.4389,16.5831,1435500.0],["2025-03-14",16.8617,17.198,16.6023,17.025,928700.0],["2025-03-17",16.9385,17.3709,16.7272,17.3132,1577200.0],["2025-03-18",17.4862,17.5371,17.0731,17.3997,1165000.0],["2025-03-19",17.3997,17.9185,17.294,17.6495,1425800.0],["2025-03-20",17.5823,17.8081,17.2748,17.6015,1188500.0],["2025-03-21",17.4382,17.6111,17.1595,17.3805,8552800.0],["2025-03-24",17.6495,17.8801,17.5534,17.8129,1033500.0],["2025-03-25",17.8513,18.1011,17.736,17.8129,958600.0],["2025-03-26",18.0242,18.2548,17.5246,17.5631,805100.0],["2025-03-27",17.6111,17.6111,17.2652,17.3709,1238900.0],["2025-03-28",17.2748,17.4862,16.8425,17.1019,1474900.0],["2025-03-31",16.8521,17.2748,16.6407,17.1403,1653600.0],["2025-04-01",17.0058,17.4622,16.6695,17.3997,1394900.0],["2025-04-02",17.2556,17.8225,17.0538,17.6783,1157000.0],["2025-04-03",16.7752,16.9789,15.0967,15.1899,2068200.0],["2025-04-04",14.3156,14.575,12.6198,13.2588,3143900.0],["2025-04-07",12.567,14.0466,12.2788,13.2876,2891200.0],["2025-04-08",13.9313,13.9986,12.1923,12.4229,2395600.0],["2025-04-09",12.0962,14.1677,11.9233,14.085,2444100.0],["2025-04-10",13.2876,13.5998,12.6535,12.9129,3271400.0],["2025-04-11",12.9897,13.3164,12.4901,13.2395,1383300.0],["2025-04-14",13.6142,13.6479,12.8456,13.0186,1946700.0],["2025-04-15",12.8841,13.1242,12.7207,12.8552,1057100.0],["2025-04-16",12.9513,13.6479,12.8744,13.1242,3098700.0],["2025-04-17",13.2107,13.8641,13.2107,13.5758,993100.0],["2025-04-21",13.2972,13.5182,12.9801,13.1339,2426500.0],["2025-04-22",13.2588,13.2809,12.7784,13.1242,1339100.0],["2025-04-23",13.4797,13.7795,12.9801,13.2299,1602800.0],["2025-04-24",13.4509,13.6911,13.3356,13.6046,1067400.0],["2025-04-25",13.278,13.816,13.278,13.6911,969600.0],["2025-04-28",13.7872,14.1235,13.7007,13.8256,1259700.0],["2025-04-29",13.7872,13.9121,13.5758,13.7391,1272300.0],["2025-04-30",13.4893,13.4893,12.8937,12.9993,1737600.0],["2025-05-01",13.0474,13.7055,12.9993,13.499,1299600.0],["2025-05-02",13.7968,13.9841,13.5662,13.8929,793300.0],["2025-05-05",13.547,13.7295,13.4038,13.5182,1472800.0],["2025-05-06",12.9225,13.2107,11.8896,12.0866,5319000.0],["2025-05-07",12.2067,12.2163,11.4333,11.4813,3099700.0],["2025-05-08",11.4813,11.9137,11.2988,11.7696,2650700.0],["2025-05-09",11.8945,12.1923,11.8176,12.077,1847200.0],["2025-05-12",12.6823,13.1146,12.4901,12.7111,2649800.0],["2025-05-13",12.6631,12.9609,12.5382,12.836,1827400.0],["2025-05-14",12.6631,13.0282,12.6343,12.7207,2221000.0],["2025-05-15",12.7207,12.7991,12.3976,12.5053,2105800.0],["2025-05-16",12.6032,13.3377,12.4759,13.2006,3170300.0],["2025-05-19",12.9557,13.0831,12.8872,12.946,1321400.0],["2025-05-20",12.9362,12.9949,12.7403,12.8578,1393100.0],["2025-05-21",12.7403,13.0145,12.3486,12.3584,2211000.0],["2025-05-22",12.3094,12.3976,11.9471,12.2898,1689700.0],["2025-05-23",11.9471,12.28,11.9471,12.1527,1798600.0],["2025-05-27",12.3682,12.3682,12.0744,12.3388,1442700.0],["2025-05-28",12.5347,12.6336,12.143,12.1919,1404900.0],["2025-05-29",12.2996,12.4642,12.045,12.1723,1490800.0],["2025-05-30",12.094,12.1332,11.7855,11.8981,1410000.0],["2025-06-02",12.143,12.3486,11.8149,11.9863,1196900.0],["2025-06-03",12.0059,12.848,11.761,12.6913,1988800.0],["2025-06-04",12.7599,13.0243,12.4955,12.7109,3344900.0],["2025-06-05",12.7501,12.8186,12.3192,12.4857,1900000.0],["2025-06-06",12.8578,13.0341,12.6913,12.848,1507100.0],["2025-06-09",13.0928,13.4258,12.9753,13.181,1391100.0],["2025-06-10",13.5237,14.1994,13.5051,14.0134,1880400.0],["2025-06-11",14.1015,14.268,13.9105,14.0819,1431700.0],["2025-06-12",13.8371,14.1407,13.6265,14.1015,1182100.0],["2025-06-13",14.3757,14.549,14.0525,14.3463,1803000.0],["2025-06-16",14.2876,14.3806,13.9546,14.1211,1764100.0],["2025-06-17",14.2288,14.6156,14.1505,14.3169,1565000.0],["2025-06-18",14.2778,14.6127,14.2484,14.268,1108900.0],["2025-06-20",14.4051,14.552,14.0917,14.1015,2351000.0],["2025-06-23",14.0819,14.1798,13.367,13.4552,1686700.0],["2025-06-24",13.3279,13.5384,13.2593,13.2789,1520600.0],["2025-06-25",13.2789,13.4043,12.8284,12.8382,1809500.0],["2025-06-26",12.848,13.6216,12.7697,13.5727,3787400.0],["2025-06-27",13.651,13.6608,12.8627,12.8774,3713900.0],["2025-06-30",12.9753,13.3181,12.8921,13.0928,3026600.0],["2025-07-01",13.1124,13.6706,12.8284,13.4356,1738600.0],["2025-07-02",13.7783,14.0525,13.2985,14.0232,2129600.0],["2025-07-03",14.0036,14.0036,13.6902,13.8273,609600.0],["2025-07-07",13.651,13.8763,13.1418,13.2593,1789500.0],["2025-07-08",13.4062,14.1896,13.3572,14.1309,1748500.0],["2025-07-09",14.1015,14.2386,13.7979,13.8958,1081300.0],["2025-07-10",13.8567,14.0917,13.7,13.9644,1162700.0],["2025-07-11",13.8273,14.1064,13.7294,14.1015,877500.0],["2025-07-14",13.9448,13.984,13.5188,13.6902,890300.0],["2025-07-15",13.5335,13.6119,13.0145,13.0733,1500900.0],["2025-07-16",13.1712,13.2985,12.8382,12.9753,965500.0],["2025-07-17",12.8578,13.4258,12.8578,13.3279,1547300.0],["2025-07-18",13.5433,13.5433,13.0243,13.1418,922400.0],["2025-07-21",13.3475,13.3475,12.8578,12.9264,1609200.0],["2025-07-22",12.9362,13.3083,12.8284,13.1516,1474600.0],["2025-07-23",13.2887,13.9252,13.2769,13.7196,2112900.0],["2025-07-24",13.5433,13.7979,13.4062,13.7587,1169300.0],["2025-07-25",13.7294,13.793,13.5727,13.7587,970100.0],["2025-07-28",14.0329,14.1847,13.7685,13.8861,1211100.0],["2025-07-29",13.9154,14.0232,13.4552,13.6217,879500.0],["2025-07-30",13.5629,13.6217,12.7844,12.897,1665700.0],["2025-07-31",12.7893,13.0635,12.6424,12.7305,1218500.0],["2025-08-01",12.5151,12.6424,11.9961,12.2507,1784600.0],["2025-08-04",12.3486,12.4074,12.0254,12.143,1702800.0],["2025-08-05",12.3682,12.9068,12.0548,12.3094,2479000.0],["2025-08-06",12.2996,12.4074,11.5456,11.8785,2242800.0],["2025-08-07",11.9765,12.3094,11.4575,11.5554,1573900.0],["2025-08-08",11.6337,11.6582,11.3595,11.4575,1459300.0],["2025-08-11",11.4183,11.5358,11.1049,11.2518,1504800.0],["2025-08-12",11.4281,11.6337,11.3742,11.5848,1341900.0],["2025-08-13",11.6044,11.8932,11.3253,11.81,1924800.0],["2025-08-14",11.67,11.75,11.225,11.32,1491100.0],["2025-08-15",11.29,11.4,11.11,11.25,1547400.0],["2025-08-18",11.3,11.58,11.15,11.3,1163600.0],["2025-08-19",11.33,11.5,11.075,11.21,1186700.0],["2025-08-20",11.24,11.32,10.92,11.26,1601300.0],["2025-08-21",11.16,11.4,11.02,11.26,1318900.0],["2025-08-22",11.31,12.098,11.31,11.83,1755800.0],["2025-08-25",11.74,11.91,11.62,11.76,1186000.0],["2025-08-26",11.72,11.807,11.525,11.6,1316800.0],["2025-08-27",11.54,11.865,11.54,11.7,853700.0],["2025-08-28",11.73,11.78,11.55,11.69,847900.0],["2025-08-29",11.69,11.82,11.605,11.71,1157200.0],["2025-09-02",11.6,11.7,11.21,11.32,1255900.0],["2025-09-03",11.18,11.3,10.805,10.88,2231800.0],["2025-09-04",10.93,11.22,10.79,11.15,2598200.0],["2025-09-05",11.02,11.12,10.64,10.79,2314800.0],["2025-09-08",10.94,10.98,10.59,10.7,1332800.0],["2025-09-09",10.7,10.893,10.4,10.47,1724800.0],["2025-09-10",10.47,10.72,10.411,10.66,2276200.0],["2025-09-11",10.48,11.044,10.425,10.93,1773500.0],["2025-09-12",10.94,11.04,10.745,10.8,1244100.0],["2025-09-15",10.89,11.11,10.771,10.82,1489500.0],["2025-09-16",10.94,11.255,10.885,11.21,1580000.0],["2025-09-17",11.15,11.46,10.91,11.05,1273900.0],["2025-09-18",11.19,11.255,11.01,11.05,1324900.0],["2025-09-19",10.98,11.0,10.71,10.86,3232400.0],["2025-09-22",10.77,11.35,10.64,11.3,1672600.0],["2025-09-23",11.42,12.23,11.415,11.6,3193300.0],["2025-09-24",11.75,12.4,11.75,11.87,2456300.0],["2025-09-25",11.74,11.86,11.42,11.6,1759300.0],["2025-09-26",11.68,12.08,11.61,11.9,1661300.0],["2025-09-29",11.9,11.9,11.6,11.77,1565100.0],["2025-09-30",11.58,11.66,11.2,11.37,2128700.0],["2025-10-01",11.16,11.38,10.99,11.35,1816900.0],["2025-10-02",11.15,11.36,11.035,11.27,2191600.0],["2025-10-03",11.49,11.755,11.37,11.65,1311400.0],["2025-10-06",11.72,12.1,11.6,11.9,1535800.0],["2025-10-07",11.89,12.0,11.435,11.52,1905500.0],["2025-10-08",11.6,11.8,11.38,11.6,2197100.0],["2025-10-09",11.3,11.56,10.99,11.07,3092300.0],["2025-10-10",10.93,11.026,10.45,10.55,2989600.0],["2025-10-13",10.57,10.9,10.43,10.84,2226100.0],["2025-10-14",10.54,10.89,10.54,10.75,1488600.0],["2025-10-15",10.93,11.15,10.67,10.67,1872700.0],["2025-10-16",10.71,10.78,10.16,10.25,2747200.0],["2025-10-17",10.19,10.375,10.035,10.24,2302800.0],["2025-10-20",10.3,10.765,10.235,10.73,1767200.0],["2025-10-21",10.86,10.93,10.355,10.37,2013400.0],["2025-10-22",10.43,10.57,10.01,10.13,1802500.0],["2025-10-23",10.46,10.815,10.3,10.59,3413200.0],["2025-10-24",10.67,10.715,10.46,10.51,1974800.0],["2025-10-27",10.5,10.995,10.45,10.73,2877500.0],["2025-10-28",10.61,10.741,10.29,10.36,1398300.0],["2025-10-29",10.44,12.265,10.44,12.09,7782200.0],["2025-10-30",11.81,12.48,11.71,12.07,5972100.0],["2025-10-31",12.0,12.555,11.96,12.38,3377200.0],["2025-11-03",12.35,12.675,12.18,12.65,4745900.0],["2025-11-04",10.85,11.51,10.45,10.64,13988100.0],["2025-11-05",10.69,11.66,10.47,11.25,4805100.0],["2025-11-06",11.25,11.34,10.92,11.19,2750300.0],["2025-11-07",11.03,11.22,10.78,11.15,2195700.0],["2025-11-10",11.37,11.37,10.57,10.64,2468700.0],["2025-11-11",10.6,10.78,10.105,10.18,3180000.0],["2025-11-12",10.04,10.1,8.47,8.53,7977700.0],["2025-11-13",8.66,9.229,8.33,8.89,4733500.0],["2025-11-14",8.22,9.06,8.18,8.94,4379300.0],["2025-11-17",8.78,9.23,8.54,8.55,4231300.0],["2025-11-18",8.41,9.13,8.4,9.05,3624600.0],["2025-11-19",8.81,8.97,8.66,8.83,2416100.0],["2025-11-20",9.0,9.4,8.54,8.57,2756900.0],["2025-11-21",8.24,8.41,7.96,8.15,3386300.0],["2025-11-24",8.02,8.12,7.642,8.1,3037500.0],["2025-11-25",8.07,8.41,7.921,8.34,1738000.0],["2025-11-26",8.29,8.44,8.23,8.34,2741300.0],["2025-11-28",8.33,8.7,8.24,8.62,772600.0],["2025-12-01",8.55,8.79,8.47,8.71,2366300.0],["2025-12-02",8.65,9.03,8.577,8.84,2316900.0],["2025-12-03",8.98,9.7,8.81,9.7,2710300.0],["2025-12-04",9.7,10.06,9.52,10.05,2995800.0],["2025-12-05",10.12,10.29,9.85,9.95,2999000.0],["2025-12-08",9.92,10.165,9.535,9.72,1790400.0],["2025-12-09",9.87,10.14,9.765,10.12,1666400.0],["2025-12-10",10.1,10.58,10.005,10.43,4017800.0],["2025-12-11",10.28,10.6,10.195,10.45,2546000.0],["2025-12-12",10.61,10.69,9.96,10.09,1732000.0],["2025-12-15",10.07,10.07,9.74,10.04,1546000.0],["2025-12-16",9.76,9.99,9.51,9.75,2918300.0],["2025-12-17",9.8,10.08,9.541,9.69,2306500.0],["2025-12-18",9.79,9.85,9.37,9.38,1510100.0],["2025-12-19",9.43,9.67,9.17,9.21,6080800.0],["2025-12-22",9.38,9.54,9.185,9.31,2982900.0],["2025-12-23",9.3,9.81,9.22,9.78,2377900.0],["2025-12-24",9.7,9.76,9.54,9.6,744000.0],["2025-12-26",9.53,9.59,9.325,9.42,1200600.0],["2025-12-29",9.46,9.75,9.435,9.54,2174400.0],["2025-12-30",9.52,9.8,9.46,9.63,2738200.0],["2025-12-31",9.55,9.671,9.355,9.42,2566200.0],["2026-01-02",9.63,9.815,9.2,9.72,3262800.0],["2026-01-05",10.0,10.35,9.2,9.78,2987000.0],["2026-01-06",9.87,10.08,9.57,10.01,2611700.0],["2026-01-07",10.08,10.115,9.78,9.81,1760900.0],["2026-01-08",9.8,10.6,9.8,10.3,2533200.0],["2026-01-09",10.36,10.425,10.045,10.36,1851300.0],["2026-01-12",10.45,10.8,10.29,10.73,2260000.0],["2026-01-13",10.8,10.98,10.67,10.71,1598600.0],["2026-01-14",10.82,11.225,10.62,10.68,2321400.0],["2026-01-15",10.48,11.08,10.28,10.93,1583900.0],["2026-01-16",11.0,11.105,10.75,11.05,1906100.0],["2026-01-20",11.07,11.22,10.8,11.18,1887500.0],["2026-01-21",11.43,11.94,11.37,11.59,1843800.0],["2026-01-22",11.61,12.14,11.61,11.82,3371500.0],["2026-01-23",12.13,12.395,11.855,11.92,1652500.0],["2026-01-26",11.96,12.045,11.38,11.5,3893500.0],["2026-01-27",11.39,11.78,11.315,11.61,2322500.0],["2026-01-28",11.83,11.95,11.29,11.68,2785500.0],["2026-01-29",11.88,12.42,11.64,11.83,4389500.0],["2026-01-30",11.6,11.99,11.38,11.67,2612000.0],["2026-02-02",11.32,11.85,11.25,11.77,2429400.0],["2026-02-03",11.7,12.07,11.565,12.03,2205200.0],["2026-02-04",12.06,12.145,11.51,11.86,2501000.0],["2026-02-05",11.57,11.759,10.85,11.19,2398200.0],["2026-02-06",11.28,11.94,11.13,11.75,3025200.0],["2026-02-09",11.69,11.98,11.612,11.95,1002200.0],["2026-02-10",12.0,12.0,11.54,11.69,946400.0],["2026-02-11",12.0,12.199,11.77,12.01,1388400.0],["2026-02-12",12.0,12.0,11.06,11.21,1203400.0],["2026-02-13",11.31,11.96,11.26,11.77,1163000.0],["2026-02-17",11.94,12.09,11.32,11.8,1852900.0],["2026-02-18",12.1,12.26,11.78,11.91,1535100.0],["2026-02-19",12.13,12.31,11.73,12.06,1855400.0],["2026-02-20",11.81,11.93,11.47,11.71,1258900.0],["2026-02-23",11.47,11.68,10.82,11.0,2464100.0],["2026-02-24",11.5,11.58,9.79,10.37,5240000.0],["2026-02-25",10.42,10.67,9.56,9.57,3889200.0],["2026-02-26",9.31,10.06,9.27,9.83,3123600.0],["2026-02-27",9.73,9.815,9.49,9.63,2409700.0],["2026-03-02",9.82,9.97,9.35,9.96,2256000.0],["2026-03-03",9.81,10.36,9.69,9.91,3615400.0],["2026-03-04",10.04,10.08,9.51,10.04,2852500.0],["2026-03-05",10.2,11.36,10.04,11.32,6984800.0],["2026-03-06",11.47,12.01,11.18,11.79,4896000.0],["2026-03-09",11.91,12.47,11.65,11.9,3335900.0],["2026-03-10",11.7,12.59,11.52,12.4,6546700.0],["2026-03-11",12.28,13.22,12.16,13.2,4065200.0],["2026-03-12",13.2,13.835,12.95,13.5,4473500.0],["2026-03-13",13.34,13.66,13.17,13.6,2314300.0],["2026-03-16",13.375,13.67,12.965,13.19,3400700.0],["2026-03-17",13.26,14.18,13.175,13.98,2504400.0],["2026-03-18",13.98,14.23,13.51,13.53,2423900.0],["2026-03-19",13.62,13.92,13.29,13.68,1918000.0],["2026-03-20",13.63,13.845,13.4,13.48,4556600.0],["2026-03-23",12.94,13.07,12.19,12.67,3441000.0],["2026-03-24",12.9,13.81,12.9,13.47,2362100.0],["2026-03-25",13.27,13.59,13.12,13.56,1639000.0],["2026-03-26",13.51,14.228,13.51,14.0,2437000.0],["2026-03-27",14.14,14.17,13.19,13.22,1970600.0],["2026-03-30",13.45,13.79,13.09,13.15,1990300.0],["2026-03-31",13.2,13.5,12.85,13.12,1410600.0],["2026-04-01",12.82,12.98,11.85,12.2,2957600.0],["2026-04-02",12.83,13.44,12.13,12.15,3587200.0],["2026-04-06",10.84,11.91,10.64,11.16,15078300.0],["2026-04-07",11.01,11.295,10.825,11.24,22470400.0],["2026-04-08",10.57,11.38,10.52,11.32,10843900.0],["2026-04-09",11.31,11.605,11.23,11.51,8421100.0],["2026-04-10",11.42,11.565,11.1,11.37,4023600.0],["2026-04-13",11.54,12.44,11.47,11.71,5917400.0],["2026-04-14",11.71,12.425,11.47,11.99,8846300.0],["2026-04-15",12.44,13.22,12.42,13.17,7594500.0],["2026-04-16",13.49,13.74,13.26,13.44,2958400.0],["2026-04-17",13.0,13.735,12.64,13.29,5963400.0],["2026-04-20",13.33,13.88,13.16,13.81,3885800.0],["2026-04-21",13.94,14.66,13.94,14.63,5689500.0],["2026-04-22",14.8,15.51,14.72,15.43,6479900.0],["2026-04-23",15.325,16.24,15.2,16.11,5845200.0],["2026-04-24",16.31,16.5,15.98,16.31,4604200.0],["2026-04-27",16.42,17.08,15.87,16.7,4666500.0],["2026-04-28",16.88,17.405,16.72,17.1,6261700.0],["2026-04-29",17.47,17.81,17.01,17.2,6158600.0],["2026-04-30",16.99,17.38,16.77,17.38,3700500.0],["2026-05-01",17.23,17.805,17.04,17.13,3449000.0],["2026-05-04",17.11,17.85,16.94,17.75,5924900.0],["2026-05-05",17.66,19.61,17.66,19.22,13809300.0],["2026-05-06",18.66,18.96,17.82,18.39,8266000.0],["2026-05-07",18.01,18.29,17.42,18.28,5825600.0],["2026-05-08",18.32,19.085,17.67,18.71,2962400.0],["2026-05-11",18.97,19.38,18.7,18.84,3236100.0],["2026-05-12",18.92,19.09,17.94,18.28,3900500.0],["2026-05-13",18.7,19.13,18.3,18.95,3176700.0],["2026-05-14",19.0,19.34,18.61,18.98,3888600.0],["2026-05-15",18.59,19.23,18.38,18.87,2904500.0],["2026-05-18",19.01,19.96,18.75,19.45,3276700.0],["2026-05-19",19.74,19.74,18.78,19.2,3859100.0],["2026-05-20",18.9,19.8,18.8,19.75,3144500.0],["2026-05-21",20.0,20.13,19.03,19.47,3753000.0],["2026-05-22",19.39,19.49,18.86,19.07,2077600.0],["2026-05-26",19.22,19.76,18.9,19.33,2916400.0],["2026-05-27",18.84,19.22,18.12,18.16,2933800.0],["2026-05-28",18.4,18.5,16.87,17.02,3508500.0],["2026-05-29",16.99,17.4,16.63,16.69,2304000.0],["2026-06-01",16.805,17.56,16.8,17.11,2778100.0],["2026-06-02",17.61,18.44,17.61,18.04,3647900.0],["2026-06-03",18.35,18.72,17.84,17.91,3031300.0],["2026-06-04",17.83,18.36,17.4,18.25,2554400.0],["2026-06-05",17.9,18.204,16.42,16.68,2421800.0],["2026-06-08",17.09,17.33,16.83,17.28,4243300.0],["2026-06-09",17.02,17.18,16.05,16.52,2260500.0],["2026-06-10",16.8,17.175,16.65,17.03,1858800.0],["2026-06-11",17.2,17.29,16.445,16.47,2949800.0],["2026-06-12",16.63,17.11,16.26,16.97,1555400.0],["2026-06-15",16.39,17.12,16.28,16.61,1978600.0],["2026-06-16",16.39,16.98,16.23,16.36,2102200.0],["2026-06-17",16.65,16.654,16.02,16.08,1605900.0],["2026-06-18",16.32,16.34,15.56,16.2,3109300.0],["2026-06-22",16.37,16.57,15.81,16.48,1654400.0],["2026-06-23",16.08,16.66,16.0,16.41,1667000.0],["2026-06-24",16.01,16.065,15.41,15.75,3813400.0],["2026-06-25",15.91,16.73,15.91,16.64,2098500.0],["2026-06-26",16.39,17.0,16.27,17.0,6484400.0],["2026-06-29",16.83,17.18,16.375,16.73,2221000.0],["2026-06-30",16.715,16.99,16.49,16.61,2399400.0],["2026-07-01",16.5,16.8,15.58,15.62,4028100.0],["2026-07-02",15.85,16.148,14.215,14.47,4831900.0],["2026-07-06",14.47,15.08,13.75,13.82,3098077.360453],["2026-07-07",13.84,14.1,13.5,13.98,3099877.929171],["2026-07-08",14.15,14.7,14.015,14.3,2553789.998146],["2026-07-09",14.35,14.47,13.96,14.21,1839457.328811],["2026-07-10",14.29,14.54,14.085,14.39,1531355.997781],["2026-07-13",14.59,14.91,14.43,14.77,2110148.621234],["2026-07-14",15,15.3636,14.565,14.7,1861010.243799],["2026-07-15",14.63,15.02,14.09,14.31,2182926.630416],["2026-07-16",14.01,14.33,13.63,13.77,3042039.922273],["2026-07-17",13.91,14.085,13.48,14.07,3414549.360333],["2026-07-20",13.93,14.25,13.74,13.76,1788797.007947],["2026-07-21",13.94,14.35,13.69,14.24,1493416.275911],["2026-07-22",14.3,15.01,14.3,14.55,3100691.777584],["2026-07-23",14.88,15.01,12.9001,13.07,4694618.514085],["2026-07-24",13.07,13.17,11.94,11.96,4529354.52847],["2026-07-27",11.67,12.09,11.35,11.44,5520432.72651],["2026-07-28",11.24,11.34,10.56,10.98,5696899.890138],["2026-07-29",11.13,11.38,10.14,10.18,4756814.209485],["2026-07-30",10.44,10.68,10.15,10.3,5212252.992012],["2026-07-31",10.53,10.88,10.01,10.79,3313490.641729],["2026-08-03",10.44,11.06,10.3,10.93,3978276.06484],["2026-08-04",9.915,11.21,9.535,10.93,9409373.767982],["2026-08-05",10.52,10.995,10.32,10.67,4096953.985314],["2026-08-06",10.54,11.22,10.32,11.07,3844086.253729],["2026-08-07",10.76,11.5899,10.75,11.27,2196132.800734],["2026-08-10",11.44,11.92,11.44,11.64,529525.675472],["2026-08-11",11.78,12.335,11.76,11.98,2602591.55452],["2026-08-12",12.04,12.24,11.59,11.74,2193026.364848],["2026-08-13",11.7,12.07,11.45,11.79,2600443.335221],["2026-08-14",11.82,12.63,11.7525,12.45,3011815.50732]]}