{"t":"ALHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",19.05,19.7,16.32,17.31,5327000.0],["2021-03-29",17.0,19.24,17.0,19.0,1483200.0],["2021-03-30",18.75,20.86,18.25,19.94,1447100.0],["2021-03-31",20.32,22.15,20.0,21.93,1197400.0],["2021-04-01",21.5,24.0,20.58,23.2,3178800.0],["2021-04-05",23.85,23.99,22.59,23.52,446300.0],["2021-04-06",23.73,24.8,23.52,23.59,721300.0],["2021-04-07",23.84,24.14,21.565,21.77,209600.0],["2021-04-08",21.77,23.15,21.5,22.77,269400.0],["2021-04-09",22.51,24.0,21.833,23.83,248800.0],["2021-04-12",23.77,24.34,23.202,23.52,547900.0],["2021-04-13",23.63,24.03,23.08,23.8,561600.0],["2021-04-14",24.0,25.0,23.835,24.66,543400.0],["2021-04-15",24.66,26.0,24.399,25.58,178600.0],["2021-04-16",25.81,26.17,25.32,26.06,256000.0],["2021-04-19",26.08,26.08,24.44,25.13,268300.0],["2021-04-20",24.51,25.69,22.3,23.02,601800.0],["2021-04-21",22.82,24.33,22.68,23.5,196500.0],["2021-04-22",23.46,23.63,22.55,23.0,259800.0],["2021-04-23",23.21,24.776,22.75,24.71,183800.0],["2021-04-26",24.64,28.02,24.435,26.76,468000.0],["2021-04-27",27.0,27.36,26.0,26.01,279700.0],["2021-04-28",26.08,27.16,25.65,26.77,153000.0],["2021-04-29",26.77,27.66,26.43,26.73,393600.0],["2021-04-30",26.74,26.93,26.05,26.54,276700.0],["2021-05-03",26.84,28.46,25.5,26.34,205400.0],["2021-05-04",26.02,27.3,25.26,27.13,251500.0],["2021-05-05",27.09,28.592,26.51,26.89,186300.0],["2021-05-06",26.67,27.57,24.76,25.14,476900.0],["2021-05-07",25.11,26.095,23.41,23.62,548600.0],["2021-05-10",24.07,24.07,21.42,21.51,270800.0],["2021-05-11",20.71,22.56,20.24,22.11,177300.0],["2021-05-12",22.25,22.45,20.88,21.32,248200.0],["2021-05-13",21.21,23.05,20.26,20.57,214100.0],["2021-05-14",20.55,20.97,19.83,20.96,205100.0],["2021-05-17",21.3,23.23,21.3,22.58,224100.0],["2021-05-18",23.03,24.015,21.38,22.39,365600.0],["2021-05-19",22.35,24.05,21.572,22.74,279900.0],["2021-05-20",22.69,23.42,22.64,23.22,297400.0],["2021-05-21",23.29,24.017,22.79,23.75,372700.0],["2021-05-24",23.74,24.599,22.81,23.0,336100.0],["2021-05-25",23.16,24.55,22.64,24.01,371800.0],["2021-05-26",24.1,24.91,23.54,24.07,424000.0],["2021-05-27",23.98,25.26,23.6,25.02,221900.0],["2021-05-28",25.12,26.171,24.63,25.23,292500.0],["2021-06-01",25.11,25.36,23.7,25.0,227000.0],["2021-06-02",24.99,25.72,24.75,25.07,236600.0],["2021-06-03",24.85,25.08,23.33,23.44,309200.0],["2021-06-04",23.44,23.838,22.865,23.37,160500.0],["2021-06-07",23.35,23.717,22.81,23.21,211700.0],["2021-06-08",23.16,24.41,23.16,24.07,299500.0],["2021-06-09",24.11,25.18,23.71,23.84,254000.0],["2021-06-10",23.6,23.86,22.83,23.66,199300.0],["2021-06-11",23.73,23.73,22.93,23.6,184300.0],["2021-06-14",23.72,25.25,23.22,24.51,322500.0],["2021-06-15",24.72,25.73,24.59,25.51,271100.0],["2021-06-16",25.44,27.16,24.35,26.75,369300.0],["2021-06-17",26.38,27.92,26.23,26.35,480300.0],["2021-06-18",26.56,27.44,25.99,26.8,1802700.0],["2021-06-21",26.84,27.74,26.3,27.27,268400.0],["2021-06-22",26.81,27.4,26.295,26.48,150700.0],["2021-06-23",26.48,26.96,26.08,26.41,269600.0],["2021-06-24",26.37,26.53,25.5,25.64,193500.0],["2021-06-25",25.42,25.69,24.63,24.82,3395800.0],["2021-06-28",25.06,25.2,23.76,24.25,442100.0],["2021-06-29",24.25,24.52,23.255,23.29,175000.0],["2021-06-30",23.13,23.58,22.885,23.37,350600.0],["2021-07-01",23.35,23.4,22.72,22.79,148800.0],["2021-07-02",22.9,23.0,22.245,22.92,185000.0],["2021-07-06",23.07,23.17,22.58,22.98,155000.0],["2021-07-07",23.03,23.5,22.521,23.47,216400.0],["2021-07-08",23.11,23.11,22.15,22.46,193000.0],["2021-07-09",22.6,22.75,21.47,21.49,191800.0],["2021-07-12",21.72,21.84,21.08,21.65,276800.0],["2021-07-13",21.58,21.92,21.09,21.21,140400.0],["2021-07-14",21.34,21.34,19.92,20.59,333800.0],["2021-07-15",20.65,20.83,20.02,20.74,174500.0],["2021-07-16",20.9,21.27,20.16,20.27,242600.0],["2021-07-19",20.03,20.45,19.77,20.1,183900.0],["2021-07-20",20.31,20.44,19.81,19.97,250400.0],["2021-07-21",20.05,20.58,19.78,20.18,170400.0],["2021-07-22",20.25,20.46,19.945,20.24,153300.0],["2021-07-23",20.25,21.18,20.01,20.3,133100.0],["2021-07-26",20.38,20.4,19.49,19.66,64700.0],["2021-07-27",19.71,19.98,18.91,19.81,176600.0],["2021-07-28",19.75,21.07,19.71,20.97,317500.0],["2021-07-29",21.1,21.51,20.76,21.29,79100.0],["2021-07-30",21.38,21.81,20.58,20.83,118000.0],["2021-08-02",20.88,21.12,20.32,20.85,209800.0],["2021-08-03",20.91,21.86,20.67,20.9,131700.0],["2021-08-04",20.74,20.985,19.99,20.51,92000.0],["2021-08-05",20.38,21.0,20.01,20.96,282600.0],["2021-08-06",21.0,21.05,19.6,20.24,304100.0],["2021-08-09",20.17,20.55,19.72,20.21,428200.0],["2021-08-10",20.34,20.6,18.28,18.51,337400.0],["2021-08-11",18.43,18.52,17.37,17.65,193600.0],["2021-08-12",17.89,18.18,17.149,17.99,254400.0],["2021-08-13",17.9,19.34,17.83,19.26,200100.0],["2021-08-16",19.38,19.791,19.18,19.61,346200.0],["2021-08-17",19.36,19.67,18.36,18.62,162100.0],["2021-08-18",18.58,18.69,18.24,18.39,103700.0],["2021-08-19",18.16,18.69,17.86,18.44,345400.0],["2021-08-20",18.25,18.58,17.9,18.54,162300.0],["2021-08-23",18.6,18.7,17.76,17.88,206200.0],["2021-08-24",17.88,18.473,17.67,17.86,92600.0],["2021-08-25",17.85,18.04,17.67,17.77,75300.0],["2021-08-26",17.79,17.965,17.5,17.64,113400.0],["2021-08-27",17.71,18.67,17.6,18.28,152800.0],["2021-08-30",18.22,18.38,17.89,18.2,243600.0],["2021-08-31",18.16,18.185,17.42,17.67,151700.0],["2021-09-01",17.74,18.25,17.14,18.18,253100.0],["2021-09-02",18.375,19.63,18.23,19.58,352600.0],["2021-09-03",19.38,20.55,19.38,20.4,292000.0],["2021-09-07",20.36,20.36,19.62,19.68,164900.0],["2021-09-08",19.36,19.61,17.84,17.98,260400.0],["2021-09-09",17.97,19.02,17.9,18.31,101300.0],["2021-09-10",18.73,19.15,18.2,18.76,164800.0],["2021-09-13",18.76,18.95,18.39,18.52,131400.0],["2021-09-14",18.55,18.88,17.66,17.83,196700.0],["2021-09-15",17.67,18.18,17.1,17.22,233300.0],["2021-09-16",17.15,18.13,17.14,17.47,312600.0],["2021-09-17",17.66,18.73,17.38,18.71,634200.0],["2021-09-20",18.31,18.66,17.53,18.06,145300.0],["2021-09-21",18.07,18.55,17.85,17.88,202000.0],["2021-09-22",17.97,18.46,17.45,17.75,377700.0],["2021-09-23",17.7,17.96,17.12,17.22,393200.0],["2021-09-24",17.21,17.44,16.52,16.84,422200.0],["2021-09-27",16.81,16.98,16.41,16.69,709800.0],["2021-09-28",16.5,16.835,15.835,16.68,281800.0],["2021-09-29",16.67,17.47,16.36,16.58,266600.0],["2021-09-30",16.79,16.79,15.0,15.98,836200.0],["2021-10-01",16.32,17.05,15.96,16.82,234100.0],["2021-10-04",16.84,17.33,16.38,16.67,241600.0],["2021-10-05",16.74,17.31,16.2,16.24,343200.0],["2021-10-06",16.25,17.04,15.88,16.91,270000.0],["2021-10-07",17.03,17.36,16.545,17.06,261400.0],["2021-10-08",17.04,17.71,16.78,17.47,223300.0],["2021-10-11",17.4,17.99,17.1,17.31,435400.0],["2021-10-12",17.31,17.31,16.78,17.01,514300.0],["2021-10-13",17.24,19.02,17.18,18.75,1004000.0],["2021-10-14",18.92,19.26,18.21,19.05,595600.0],["2021-10-15",18.39,19.27,18.39,18.62,229000.0],["2021-10-18",18.36,19.01,18.22,18.27,228900.0],["2021-10-19",18.49,19.01,18.358,18.76,271500.0],["2021-10-20",18.92,19.56,18.104,19.25,568300.0],["2021-10-21",19.49,19.94,19.285,19.9,286300.0],["2021-10-22",19.97,19.98,18.237,19.8,190600.0],["2021-10-25",19.88,20.01,19.74,19.91,389800.0],["2021-10-26",19.84,20.1,19.47,19.69,318300.0],["2021-10-27",19.7,19.93,19.31,19.57,381300.0],["2021-10-28",19.64,20.06,19.64,19.89,345800.0],["2021-10-29",19.82,20.0,19.7,19.86,296600.0],["2021-11-01",20.28,20.28,19.119,19.95,744500.0],["2021-11-02",19.97,20.45,19.625,19.95,508900.0],["2021-11-03",19.89,20.17,19.68,19.99,651100.0],["2021-11-04",20.03,21.2,20.01,20.9,708900.0],["2021-11-05",20.13,22.5,18.813,22.1,879900.0],["2021-11-08",20.5,21.165,18.902,19.4,1391500.0],["2021-11-09",19.41,21.245,19.0,21.21,977900.0],["2021-11-10",21.23,23.35,21.23,22.16,712500.0],["2021-11-11",22.13,23.16,22.0,22.48,519100.0],["2021-11-12",22.0,22.16,20.61,21.63,970200.0],["2021-11-15",21.8,22.55,21.63,22.48,563900.0],["2021-11-16",22.5,23.11,21.81,22.85,666800.0],["2021-11-17",21.72,22.62,20.55,21.18,1084400.0],["2021-11-18",21.34,23.0,21.095,21.73,1449200.0],["2021-11-19",21.65,23.005,21.35,21.75,6623000.0],["2021-11-22",22.23,23.0,20.59,20.69,2027400.0],["2021-11-23",20.56,20.75,17.4,18.12,1983100.0],["2021-11-24",17.96,19.01,16.69,18.71,1203800.0],["2021-11-26",18.07,18.43,17.17,17.34,684200.0],["2021-11-29",17.54,17.605,16.33,16.62,1004300.0],["2021-11-30",16.55,16.68,15.55,16.21,1177500.0],["2021-12-01",16.54,16.74,15.13,15.16,611500.0],["2021-12-02",15.38,16.02,15.11,15.39,1130200.0],["2021-12-03",15.74,16.073,13.95,14.65,958200.0],["2021-12-06",14.7,15.0,14.01,14.77,1558400.0],["2021-12-07",15.09,15.97,14.93,15.15,1276000.0],["2021-12-08",15.16,15.515,14.44,14.88,752400.0],["2021-12-09",14.8,15.05,13.93,14.05,1227700.0],["2021-12-10",14.16,14.345,13.46,13.75,1165000.0],["2021-12-13",13.67,14.02,12.92,13.6,671800.0],["2021-12-14",13.81,14.2,13.38,13.52,750300.0],["2021-12-15",13.45,13.74,13.0,13.7,791600.0],["2021-12-16",13.87,14.37,13.0,13.1,1021300.0],["2021-12-17",13.0,13.58,12.5,12.96,8880300.0],["2021-12-20",12.965,13.44,11.95,12.36,904800.0],["2021-12-21",12.59,13.13,12.514,13.08,514700.0],["2021-12-22",13.3,13.56,12.8,12.95,495900.0],["2021-12-23",13.32,13.89,12.99,13.66,412300.0],["2021-12-27",13.85,14.04,13.35,13.94,364800.0],["2021-12-28",13.92,14.36,12.945,14.04,619600.0],["2021-12-29",13.93,13.94,13.57,13.87,451400.0],["2021-12-30",13.71,14.46,13.71,14.05,471600.0],["2021-12-31",14.05,14.43,13.96,14.06,373200.0],["2022-01-03",14.16,14.43,13.5,13.95,560100.0],["2022-01-04",13.92,13.92,13.07,13.28,413300.0],["2022-01-05",13.23,13.39,12.43,12.47,605900.0],["2022-01-06",12.35,12.8,11.6,11.74,1642600.0],["2022-01-07",11.63,11.93,10.46,10.5,1528400.0],["2022-01-10",10.24,10.474,9.41,10.1,2022500.0],["2022-01-11",10.09,10.21,9.745,10.05,1353800.0],["2022-01-12",10.02,10.18,9.65,9.67,916100.0],["2022-01-13",9.56,9.715,8.87,8.89,570500.0],["2022-01-14",8.75,8.87,8.12,8.39,498100.0],["2022-01-18",8.22,8.22,7.55,7.6,615600.0],["2022-01-19",7.79,7.89,7.26,7.28,570100.0],["2022-01-20",7.41,7.85,7.19,7.21,663900.0],["2022-01-21",7.16,7.3,6.81,6.93,947400.0],["2022-01-24",6.77,7.48,6.52,7.43,1361400.0],["2022-01-25",7.27,7.52,6.81,7.01,825200.0],["2022-01-26",7.17,7.53,6.79,6.91,924400.0],["2022-01-27",7.1,7.356,6.37,6.42,602800.0],["2022-01-28",6.4,6.55,6.14,6.53,1213700.0],["2022-01-31",6.61,7.66,6.54,7.6,1016000.0],["2022-02-01",7.62,8.38,7.24,7.7,1478700.0],["2022-02-02",7.7,7.94,7.2,7.75,1641300.0],["2022-02-03",8.01,8.22,7.66,7.72,1725500.0],["2022-02-04",7.63,7.93,7.21,7.83,1117100.0],["2022-02-07",7.71,8.195,7.51,8.01,1283800.0],["2022-02-08",7.98,8.54,7.905,8.5,1902300.0],["2022-02-09",8.61,8.73,8.36,8.43,1037500.0],["2022-02-10",8.19,8.53,8.05,8.25,1048800.0],["2022-02-11",8.13,8.305,7.67,7.91,897000.0],["2022-02-14",7.95,8.24,7.67,7.74,1064100.0],["2022-02-15",7.9,8.4,7.83,8.34,937100.0],["2022-02-16",8.44,8.52,8.18,8.39,572000.0],["2022-02-17",8.16,8.27,7.86,8.0,954500.0],["2022-02-18",7.94,8.175,7.755,7.91,914600.0],["2022-02-22",7.83,8.07,7.68,7.83,571700.0],["2022-02-23",8.235,8.235,7.81,7.97,800500.0],["2022-02-24",7.61,8.25,7.29,8.19,1094000.0],["2022-02-25",8.2,8.57,7.96,8.53,565800.0],["2022-02-28",8.44,8.81,8.2,8.44,633800.0],["2022-03-01",8.47,8.77,7.99,8.44,497300.0],["2022-03-02",8.53,8.53,8.09,8.39,485300.0],["2022-03-03",8.49,8.81,8.135,8.3,837300.0],["2022-03-04",8.49,9.91,8.49,9.29,1180400.0],["2022-03-07",9.19,9.73,9.08,9.4,709700.0],["2022-03-08",9.26,9.61,9.04,9.06,891100.0],["2022-03-09",9.21,10.23,9.19,10.0,974600.0],["2022-03-10",9.77,10.01,9.42,9.85,547900.0],["2022-03-11",9.9,9.9,9.3,9.33,475600.0],["2022-03-14",9.41,9.43,8.06,8.18,879400.0],["2022-03-15",8.16,8.7,8.11,8.69,312100.0],["2022-03-16",8.98,9.35,8.75,9.05,839500.0],["2022-03-17",8.94,9.65,8.75,9.59,458200.0],["2022-03-18",9.54,10.383,9.49,10.05,1169500.0],["2022-03-21",9.97,10.15,9.75,9.96,395000.0],["2022-03-22",9.99,10.75,9.81,10.59,494300.0],["2022-03-23",10.44,10.7,10.34,10.55,408400.0],["2022-03-24",10.63,11.05,10.485,10.96,218800.0],["2022-03-25",10.93,11.3,10.391,10.55,224500.0],["2022-03-28",10.55,10.77,10.33,10.65,204700.0],["2022-03-29",10.95,11.29,10.73,11.19,257800.0],["2022-03-30",11.15,11.45,11.01,11.39,335800.0],["2022-03-31",11.42,11.48,11.09,11.23,490700.0],["2022-04-01",11.26,11.95,11.07,11.72,408800.0],["2022-04-04",11.94,12.025,11.22,11.65,415500.0],["2022-04-05",11.68,11.83,11.15,11.21,310800.0],["2022-04-06",11.11,11.45,10.93,11.26,371900.0],["2022-04-07",11.14,11.46,11.14,11.32,516500.0],["2022-04-08",11.32,11.36,10.8,10.84,242400.0],["2022-04-11",10.57,10.97,10.56,10.93,288800.0],["2022-04-12",11.1,11.56,10.87,10.92,573300.0],["2022-04-13",10.84,11.11,10.675,10.83,517900.0],["2022-04-14",10.74,11.03,10.525,10.93,686800.0],["2022-04-18",10.94,10.96,9.93,10.03,222400.0],["2022-04-19",10.09,10.89,10.09,10.63,221900.0],["2022-04-20",10.63,11.025,10.62,10.79,329300.0],["2022-04-21",10.94,11.11,10.06,10.11,310600.0],["2022-04-22",9.98,10.25,9.785,9.92,293900.0],["2022-04-25",9.83,10.44,9.8,10.38,407400.0],["2022-04-26",10.39,10.39,9.865,9.9,244600.0],["2022-04-27",9.9,10.1,9.44,9.49,294100.0],["2022-04-28",9.66,9.86,9.23,9.77,213800.0],["2022-04-29",9.81,10.135,9.57,9.61,265200.0],["2022-05-02",9.57,10.14,9.42,10.02,469400.0],["2022-05-03",10.09,10.24,9.81,10.0,236700.0],["2022-05-04",10.05,10.48,9.54,10.41,206700.0],["2022-05-05",10.27,10.27,9.65,9.75,299900.0],["2022-05-06",9.69,10.09,8.74,9.68,358200.0],["2022-05-09",9.61,9.97,9.28,9.71,382100.0],["2022-05-10",9.74,10.2,8.25,8.45,730800.0],["2022-05-11",8.39,8.89,7.92,8.03,304700.0],["2022-05-12",7.87,8.41,7.74,8.27,403200.0],["2022-05-13",8.45,9.39,8.45,9.29,334800.0],["2022-05-16",9.22,9.46,8.92,9.07,321700.0],["2022-05-17",9.33,9.78,9.17,9.75,307500.0],["2022-05-18",9.56,10.04,9.23,9.42,269600.0],["2022-05-19",9.37,9.95,9.37,9.73,267500.0],["2022-05-20",9.97,10.11,9.44,9.95,270000.0],["2022-05-23",10.03,10.47,9.73,10.43,357500.0],["2022-05-24",10.34,10.575,10.1,10.39,240300.0],["2022-05-25",10.37,11.05,10.37,10.86,360900.0],["2022-05-26",11.41,11.41,10.66,10.77,376700.0],["2022-05-27",10.91,11.14,10.63,11.03,455400.0],["2022-05-31",10.89,11.04,10.24,10.68,1431000.0],["2022-06-01",10.71,10.9,10.11,10.23,369400.0],["2022-06-02",10.32,11.485,10.28,11.24,367100.0],["2022-06-03",11.18,11.26,10.64,11.12,345200.0],["2022-06-06",11.09,11.27,10.63,10.73,255300.0],["2022-06-07",10.63,11.33,10.63,11.31,283200.0],["2022-06-08",11.28,11.48,10.88,11.16,273200.0],["2022-06-09",11.13,11.35,10.95,11.21,279000.0],["2022-06-10",11.13,11.2,10.765,11.02,175100.0],["2022-06-13",10.63,10.81,10.38,10.66,340600.0],["2022-06-14",10.71,11.29,10.44,11.26,368000.0],["2022-06-15",11.4,11.96,11.31,11.75,808100.0],["2022-06-16",11.45,11.45,10.705,10.96,334500.0],["2022-06-17",11.04,11.55,11.0,11.37,500000.0],["2022-06-21",11.66,12.07,11.48,11.8,427000.0],["2022-06-22",11.56,12.04,11.05,11.67,627700.0],["2022-06-23",11.85,11.85,11.25,11.81,1431700.0],["2022-06-24",11.91,12.0,11.3,11.68,1365300.0],["2022-06-27",11.8,11.8,11.3,11.6,315200.0],["2022-06-28",11.67,11.96,10.97,10.98,222800.0],["2022-06-29",11.05,11.31,10.76,11.22,331600.0],["2022-06-30",11.16,11.42,10.95,11.41,287600.0],["2022-07-01",11.34,11.66,11.01,11.61,299000.0],["2022-07-05",11.29,12.92,11.2,12.9,410700.0],["2022-07-06",12.91,13.3,12.82,13.11,382900.0],["2022-07-07",13.15,14.36,13.02,14.32,435000.0],["2022-07-08",14.13,14.59,14.03,14.42,374500.0],["2022-07-11",14.43,14.52,13.73,13.73,218500.0],["2022-07-12",13.81,14.251,13.59,13.79,158000.0],["2022-07-13",13.6,13.78,13.37,13.52,374900.0],["2022-07-14",13.4,13.66,13.12,13.55,158600.0],["2022-07-15",13.93,14.31,13.43,14.24,692000.0],["2022-07-18",14.43,14.45,13.66,13.72,215100.0],["2022-07-19",13.89,14.43,13.835,14.4,194400.0],["2022-07-20",14.52,14.78,14.141,14.34,265400.0],["2022-07-21",14.25,14.71,14.121,14.52,540500.0],["2022-07-22",14.62,14.66,14.01,14.19,277400.0],["2022-07-25",13.38,14.62,13.38,14.38,220000.0],["2022-07-26",14.38,14.78,14.19,14.45,346700.0],["2022-07-27",14.6,14.69,13.59,14.62,276600.0],["2022-07-28",14.67,14.84,14.42,14.78,207500.0],["2022-07-29",14.91,15.09,14.54,14.68,268700.0],["2022-08-01",14.51,14.83,14.08,14.73,664200.0],["2022-08-02",14.74,15.38,14.56,15.24,397400.0],["2022-08-03",15.41,16.25,15.26,16.23,424100.0],["2022-08-04",16.25,16.87,16.2,16.78,519900.0],["2022-08-05",17.98,19.17,16.96,17.91,2064900.0],["2022-08-08",17.85,17.85,16.51,16.75,1194500.0],["2022-08-09",16.89,16.98,16.38,16.93,659600.0],["2022-08-10",16.92,16.94,15.66,16.5,1312500.0],["2022-08-11",16.69,16.885,15.95,16.1,1814700.0],["2022-08-12",16.1,16.53,16.08,16.48,623500.0],["2022-08-15",16.33,16.74,16.21,16.39,794700.0],["2022-08-16",16.36,16.4,14.85,15.13,606100.0],["2022-08-17",14.96,15.19,14.66,14.79,342000.0],["2022-08-18",14.82,15.08,14.58,14.96,291600.0],["2022-08-19",14.81,15.02,14.51,14.72,299000.0],["2022-08-22",14.93,15.995,14.84,15.9,722700.0],["2022-08-23",15.89,16.19,15.49,16.14,1294900.0],["2022-08-24",15.8,15.89,15.29,15.47,951200.0],["2022-08-25",15.58,15.95,15.165,15.3,472600.0],["2022-08-26",15.3,15.3,14.25,14.73,1063400.0],["2022-08-29",14.57,14.9,14.53,14.74,556900.0],["2022-08-30",14.9,14.98,14.64,14.92,789500.0],["2022-08-31",15.01,15.275,14.865,15.21,953100.0],["2022-09-01",15.18,15.18,14.24,14.8,795300.0],["2022-09-02",15.06,15.12,14.57,14.81,743500.0],["2022-09-06",14.96,15.58,14.76,15.22,988400.0],["2022-09-07",15.14,15.89,15.075,15.8,1211500.0],["2022-09-08",15.84,16.375,15.7,16.35,1046800.0],["2022-09-09",16.45,16.63,16.41,16.53,612200.0],["2022-09-12",16.53,16.595,16.01,16.13,886800.0],["2022-09-13",15.91,16.01,15.35,15.51,917100.0],["2022-09-14",15.55,16.01,15.18,15.89,851300.0],["2022-09-15",15.92,16.398,15.81,16.0,1061400.0],["2022-09-16",13.76,13.97,12.76,12.88,8527800.0],["2022-09-19",12.7,13.48,12.57,13.12,1472600.0],["2022-09-20",13.09,13.22,12.72,13.02,1161900.0],["2022-09-21",13.04,13.04,12.4,12.43,809100.0],["2022-09-22",12.34,12.34,11.84,12.06,1073700.0],["2022-09-23",12.06,12.06,11.63,11.89,893400.0],["2022-09-26",11.87,12.07,11.65,11.78,846000.0],["2022-09-27",12.0,12.31,11.9,12.08,821500.0],["2022-09-28",12.16,12.54,12.05,12.35,998600.0],["2022-09-29",12.23,12.23,11.915,12.15,713800.0],["2022-09-30",12.15,12.52,11.81,11.84,806900.0],["2022-10-03",12.13,12.29,11.69,12.2,772100.0],["2022-10-04",12.43,12.74,12.34,12.44,641400.0],["2022-10-05",12.28,12.4,11.825,12.24,528700.0],["2022-10-06",12.18,12.4,11.93,12.13,681400.0],["2022-10-07",12.0,12.0,11.6,11.66,878500.0],["2022-10-10",11.63,11.73,11.23,11.47,896100.0],["2022-10-11",11.47,12.06,11.35,11.92,1212800.0],["2022-10-12",11.9,11.95,11.655,11.82,451400.0],["2022-10-13",11.76,11.91,11.24,11.29,1005800.0],["2022-10-14",11.5,11.61,10.93,11.07,1469200.0],["2022-10-17",11.24,11.9,11.24,11.36,853400.0],["2022-10-18",11.58,11.785,11.26,11.35,713700.0],["2022-10-19",11.29,11.31,11.06,11.17,697400.0],["2022-10-20",11.21,11.63,11.185,11.56,596700.0],["2022-10-21",11.56,11.59,11.24,11.37,735400.0],["2022-10-24",11.41,11.71,11.27,11.67,521700.0],["2022-10-25",11.69,12.73,11.69,12.67,765600.0],["2022-10-26",12.71,13.25,12.67,12.74,837100.0],["2022-10-27",12.83,12.97,12.61,12.87,620200.0],["2022-10-28",12.84,13.07,12.84,13.0,430800.0],["2022-10-31",12.86,13.32,12.75,13.24,729800.0],["2022-11-01",13.44,13.86,13.08,13.68,912500.0],["2022-11-02",13.83,13.83,13.1,13.26,752400.0],["2022-11-03",13.04,13.68,13.0,13.4,707100.0],["2022-11-04",13.26,13.335,12.26,12.85,1107000.0],["2022-11-07",12.99,13.04,12.105,12.25,632600.0],["2022-11-08",12.28,13.13,12.2,12.82,581700.0],["2022-11-09",12.77,12.77,12.28,12.35,564700.0],["2022-11-10",12.93,13.85,12.83,13.27,956000.0],["2022-11-11",13.33,13.92,13.13,13.21,734100.0],["2022-11-14",13.22,13.43,12.875,13.07,435000.0],["2022-11-15",13.38,13.656,13.265,13.51,517400.0],["2022-11-16",13.49,13.505,12.645,12.72,481700.0],["2022-11-17",12.59,12.793,11.86,11.96,885200.0],["2022-11-18",12.22,12.48,11.71,11.9,570800.0],["2022-11-21",11.31,11.73,11.31,11.55,816200.0],["2022-11-22",11.55,11.63,11.31,11.58,567800.0],["2022-11-23",11.71,12.04,11.52,11.57,512900.0],["2022-11-25",11.58,12.085,11.47,12.06,514500.0],["2022-11-28",12.14,12.47,12.14,12.36,799300.0],["2022-11-29",12.35,12.72,12.3,12.61,460700.0],["2022-11-30",12.65,13.33,12.65,13.3,589300.0],["2022-12-01",13.29,13.435,12.79,13.01,1163700.0],["2022-12-02",12.89,13.13,12.83,12.9,850200.0],["2022-12-05",13.02,13.12,12.82,12.95,586300.0],["2022-12-06",12.91,13.035,12.14,12.19,569500.0],["2022-12-07",12.19,12.31,11.89,12.06,599800.0],["2022-12-08",12.12,12.498,11.96,11.97,1025000.0],["2022-12-09",11.87,12.1,11.58,11.58,883900.0],["2022-12-12",11.59,12.11,11.52,11.99,689800.0],["2022-12-13",12.3,12.46,12.0,12.11,518700.0],["2022-12-14",12.11,12.155,11.81,11.92,494400.0],["2022-12-15",11.79,12.08,11.41,11.52,684000.0],["2022-12-16",11.46,11.89,11.4,11.66,2940100.0],["2022-12-19",11.65,11.65,11.215,11.46,826900.0],["2022-12-20",11.42,11.98,11.41,11.55,903800.0],["2022-12-21",11.55,12.075,11.55,11.89,634000.0],["2022-12-22",11.85,11.9,11.46,11.73,724000.0],["2022-12-23",11.72,11.84,11.34,11.45,704600.0],["2022-12-27",11.51,11.51,10.97,11.07,482200.0],["2022-12-28",10.98,11.36,10.98,11.33,631500.0],["2022-12-29",11.44,11.85,11.4,11.71,528100.0],["2022-12-30",11.58,11.79,11.51,11.76,843600.0],["2023-01-03",11.93,12.06,11.39,11.61,1088800.0],["2023-01-04",11.72,11.79,11.4,11.55,776200.0],["2023-01-05",11.46,11.62,11.27,11.52,560400.0],["2023-01-06",11.59,11.59,11.02,11.05,1081700.0],["2023-01-09",11.075,11.14,10.44,10.6,1762200.0],["2023-01-10",10.64,11.51,10.64,11.5,974100.0],["2023-01-11",11.49,11.78,11.29,11.5,523900.0],["2023-01-12",11.54,11.655,11.04,11.51,514800.0],["2023-01-13",11.47,12.58,11.47,12.56,610600.0],["2023-01-17",12.54,12.81,12.31,12.81,748600.0],["2023-01-18",12.9,13.05,12.07,12.07,948100.0],["2023-01-19",11.99,12.05,11.575,12.03,487100.0],["2023-01-20",12.22,12.535,12.04,12.4,517300.0],["2023-01-23",12.33,12.43,12.015,12.27,504700.0],["2023-01-24",12.22,12.22,11.705,11.75,408700.0],["2023-01-25",11.69,11.97,11.53,11.93,245200.0],["2023-01-26",12.07,12.1,11.75,11.77,349500.0],["2023-01-27",11.75,11.96,11.54,11.87,490300.0],["2023-01-30",11.86,12.33,11.77,11.87,601600.0],["2023-01-31",11.89,12.43,11.0,12.35,734100.0],["2023-02-01",12.32,12.6,11.96,12.48,441500.0],["2023-02-02",12.2,12.45,11.58,11.73,797200.0],["2023-02-03",11.69,12.1,11.47,11.65,504100.0],["2023-02-06",11.54,11.66,11.1,11.15,337500.0],["2023-02-07",11.1,11.47,10.93,11.42,885300.0],["2023-02-08",11.44,11.44,11.06,11.25,383900.0],["2023-02-09",11.35,11.4,11.0,11.16,358200.0],["2023-02-10",11.09,11.295,11.01,11.12,341000.0],["2023-02-13",11.0,11.3,10.96,11.05,377400.0],["2023-02-14",10.97,11.18,10.82,10.91,323800.0],["2023-02-15",10.76,11.14,10.7,11.1,374100.0],["2023-02-16",10.93,11.01,10.78,10.95,455400.0],["2023-02-17",10.96,11.31,10.96,11.07,569700.0],["2023-02-21",10.92,11.01,10.67,10.7,376800.0],["2023-02-22",10.78,10.84,10.13,10.16,567500.0],["2023-02-23",9.73,9.91,9.4,9.66,1099100.0],["2023-02-24",9.54,9.54,9.14,9.27,697500.0],["2023-02-27",9.35,9.64,9.34,9.61,789300.0],["2023-02-28",9.48,10.15,9.41,9.94,1113100.0],["2023-03-01",8.5,8.87,7.81,8.03,2685900.0],["2023-03-02",7.94,8.025,7.355,7.4,1700700.0],["2023-03-03",7.4,7.945,7.2,7.6,1720900.0],["2023-03-06",7.6,7.63,7.02,7.21,1633500.0],["2023-03-07",7.18,7.18,6.8,6.9,1083900.0],["2023-03-08",6.9,6.91,6.65,6.88,1080100.0],["2023-03-09",6.86,6.93,6.45,6.5,1470100.0],["2023-03-10",6.49,6.49,6.04,6.08,858100.0],["2023-03-13",6.36,6.755,6.31,6.38,1614600.0],["2023-03-14",6.51,6.555,5.93,6.18,1482000.0],["2023-03-15",6.08,6.09,5.84,6.08,1050200.0],["2023-03-16",5.98,6.1,5.76,6.01,699100.0],["2023-03-17",5.98,5.99,5.49,5.74,2237500.0],["2023-03-20",5.75,5.795,5.6,5.76,799800.0],["2023-03-21",5.83,6.1,5.83,5.99,811300.0],["2023-03-22",5.99,6.45,5.94,6.13,1307000.0],["2023-03-23",6.18,6.5,6.115,6.12,759600.0],["2023-03-24",6.06,6.33,5.945,6.2,867900.0],["2023-03-27",6.21,6.62,6.14,6.29,855000.0],["2023-03-28",6.27,6.48,6.15,6.19,659400.0],["2023-03-29",6.21,6.26,6.01,6.08,1003100.0],["2023-03-30",6.16,6.24,6.025,6.23,690700.0],["2023-03-31",6.26,6.425,6.2,6.36,1071100.0],["2023-04-03",6.46,6.905,6.27,6.77,2199600.0],["2023-04-04",6.72,7.075,6.72,6.97,1182900.0],["2023-04-05",6.94,7.22,6.825,7.15,1026300.0],["2023-04-06",7.16,7.435,7.07,7.41,1035000.0],["2023-04-10",7.37,7.38,7.16,7.36,1320000.0],["2023-04-11",7.41,7.74,7.34,7.64,2526800.0],["2023-04-12",7.66,7.66,6.85,6.87,1188400.0],["2023-04-13",6.95,7.07,6.81,6.85,1373500.0],["2023-04-14",6.88,7.06,6.51,6.58,861600.0],["2023-04-17",6.58,6.67,6.56,6.6,621700.0],["2023-04-18",6.61,6.75,5.925,5.95,1092900.0],["2023-04-19",5.95,5.95,5.25,5.26,1395000.0],["2023-04-20",5.21,5.21,4.88,5.12,3486300.0],["2023-04-21",5.12,5.435,5.06,5.32,1556400.0],["2023-04-24",5.31,5.39,5.11,5.35,827200.0],["2023-04-25",5.32,5.665,5.22,5.43,1176600.0],["2023-04-26",5.51,5.52,5.25,5.5,1580800.0],["2023-04-27",5.44,5.895,5.44,5.88,1072200.0],["2023-04-28",5.85,6.35,5.8,6.29,1292500.0],["2023-05-01",6.71,7.055,6.65,6.85,2340700.0],["2023-05-02",6.77,6.85,6.42,6.78,1420200.0],["2023-05-03",6.77,6.91,6.525,6.66,2580900.0],["2023-05-04",6.65,7.01,6.485,7.0,1371000.0],["2023-05-05",7.02,7.62,6.63,6.89,1346900.0],["2023-05-08",6.91,7.4,6.845,7.23,1116900.0],["2023-05-09",7.21,7.455,6.78,7.41,699400.0],["2023-05-10",7.51,7.595,6.96,7.0,572900.0],["2023-05-11",6.91,7.03,6.63,6.77,756300.0],["2023-05-12",6.83,6.9,6.635,6.69,826400.0],["2023-05-15",6.71,6.875,6.63,6.79,730100.0],["2023-05-16",6.7,6.81,6.65,6.72,902600.0],["2023-05-17",6.75,6.965,6.57,6.85,1152000.0],["2023-05-18",6.85,6.94,6.59,6.64,705400.0],["2023-05-19",6.73,6.86,6.63,6.73,835400.0],["2023-05-22",6.73,6.79,6.55,6.61,852000.0],["2023-05-23",6.61,6.79,6.505,6.57,989100.0],["2023-05-24",6.54,6.595,6.41,6.5,555100.0],["2023-05-25",6.43,6.45,6.18,6.35,705400.0],["2023-05-26",6.35,6.35,6.125,6.16,572000.0],["2023-05-30",6.13,6.195,5.52,5.73,685700.0],["2023-05-31",5.68,5.93,5.465,5.87,1136700.0],["2023-06-01",5.86,6.16,5.73,5.9,1275000.0],["2023-06-02",5.99,6.35,5.95,6.32,806900.0],["2023-06-05",6.35,6.705,6.32,6.46,744300.0],["2023-06-06",6.45,6.605,6.34,6.57,927100.0],["2023-06-07",6.62,6.81,6.55,6.66,710000.0],["2023-06-08",6.69,6.995,6.61,6.96,615500.0],["2023-06-09",6.95,7.25,6.87,7.1,597100.0],["2023-06-12",7.12,7.505,7.11,7.42,719500.0],["2023-06-13",7.4,7.51,7.16,7.49,943900.0],["2023-06-14",7.3,7.415,6.42,6.47,1848600.0],["2023-06-15",6.49,6.66,6.29,6.49,1165200.0],["2023-06-16",6.56,6.57,6.105,6.2,1003000.0],["2023-06-20",6.11,6.215,5.96,6.14,604700.0],["2023-06-21",6.1,6.23,5.97,6.11,600300.0],["2023-06-22",6.14,6.3,5.99,6.23,640400.0],["2023-06-23",6.13,6.455,6.0,6.1,2588500.0],["2023-06-26",6.05,6.16,5.725,5.74,2002400.0],["2023-06-27",5.79,5.91,5.55,5.72,1215400.0],["2023-06-28",5.75,6.1,5.75,6.03,726600.0],["2023-06-29",5.99,6.16,5.865,5.95,613900.0],["2023-06-30",6.02,6.07,5.74,5.75,2270900.0],["2023-07-03",5.77,5.935,5.71,5.79,386100.0],["2023-07-05",5.77,5.77,5.45,5.7,697900.0],["2023-07-06",5.77,5.77,5.52,5.56,510500.0],["2023-07-07",5.51,5.76,5.51,5.63,797200.0],["2023-07-10",5.61,5.74,5.54,5.57,588000.0],["2023-07-11",5.55,5.795,5.545,5.78,550200.0],["2023-07-12",5.88,5.92,5.29,5.32,936700.0],["2023-07-13",5.3,5.34,5.135,5.19,776700.0],["2023-07-14",5.27,5.49,5.25,5.35,584500.0],["2023-07-17",5.35,5.475,5.32,5.41,612000.0],["2023-07-18",5.43,5.55,5.39,5.49,646100.0],["2023-07-19",5.56,5.898,5.56,5.63,1216100.0],["2023-07-20",5.63,5.875,5.56,5.81,749400.0],["2023-07-21",5.87,6.16,5.85,6.11,934500.0],["2023-07-24",6.14,6.315,6.135,6.18,702600.0],["2023-07-25",6.16,6.17,5.91,5.98,506200.0],["2023-07-26",5.96,6.195,5.96,6.06,461200.0],["2023-07-27",6.07,6.12,5.76,5.81,657200.0],["2023-07-28",5.84,5.97,5.66,5.75,610000.0],["2023-07-31",5.76,6.23,5.74,6.21,656100.0],["2023-08-01",6.19,6.2,5.82,5.88,922700.0],["2023-08-02",5.86,6.075,5.81,6.0,1924900.0],["2023-08-03",6.0,6.09,5.715,5.78,976900.0],["2023-08-04",6.62,7.28,6.29,6.45,1939400.0],["2023-08-07",6.41,6.63,6.18,6.51,994000.0],["2023-08-08",6.48,6.65,6.24,6.63,891300.0],["2023-08-09",6.6,6.77,6.5,6.64,829200.0],["2023-08-10",6.66,6.771,6.445,6.53,401800.0],["2023-08-11",6.45,6.635,6.44,6.56,306400.0],["2023-08-14",6.53,6.77,6.389,6.77,538300.0],["2023-08-15",6.74,6.795,6.59,6.74,329600.0],["2023-08-16",6.71,6.755,6.57,6.58,376300.0],["2023-08-17",6.53,6.53,6.125,6.14,486200.0],["2023-08-18",6.07,6.16,6.005,6.12,391200.0],["2023-08-21",6.12,6.228,6.03,6.16,292400.0],["2023-08-22",6.18,6.24,6.055,6.14,268500.0],["2023-08-23",6.15,6.15,5.965,5.99,384800.0],["2023-08-24",5.97,5.99,5.725,5.78,405700.0],["2023-08-25",5.79,5.98,5.74,5.89,575800.0],["2023-08-28",5.97,6.03,5.89,5.96,310700.0],["2023-08-29",5.93,6.021,5.85,6.01,379900.0],["2023-08-30",5.98,6.16,5.98,6.08,380300.0],["2023-08-31",6.1,6.14,5.83,5.84,405500.0],["2023-09-01",5.89,5.9,5.71,5.75,399600.0],["2023-09-05",5.73,5.81,5.615,5.79,607600.0],["2023-09-06",5.77,5.86,5.64,5.67,383200.0],["2023-09-07",5.64,5.64,5.33,5.58,496700.0],["2023-09-08",5.57,5.67,5.18,5.18,426700.0],["2023-09-11",5.18,5.375,5.18,5.29,355500.0],["2023-09-12",5.25,5.36,5.19,5.36,397500.0],["2023-09-13",5.34,5.45,5.065,5.38,938100.0],["2023-09-14",5.42,5.765,5.34,5.74,1132400.0],["2023-09-15",5.75,6.09,5.715,6.08,2003100.0],["2023-09-18",6.01,6.51,5.96,6.25,947400.0],["2023-09-19",6.3,6.52,6.207,6.46,726100.0],["2023-09-20",6.51,6.63,6.39,6.4,702500.0],["2023-09-21",6.37,6.625,6.3,6.61,720100.0],["2023-09-22",6.62,6.81,6.56,6.6,577100.0],["2023-09-25",6.51,6.845,6.495,6.76,501500.0],["2023-09-26",6.73,6.89,6.59,6.86,437100.0],["2023-09-27",6.9,6.949,6.64,6.81,553200.0],["2023-09-28",6.81,7.235,6.81,7.05,401500.0],["2023-09-29",7.05,7.11,6.87,6.94,793100.0],["2023-10-02",6.93,7.08,6.79,7.03,467400.0],["2023-10-03",7.0,7.07,6.8,7.02,461000.0],["2023-10-04",6.96,7.378,6.93,7.35,726700.0],["2023-10-05",7.3,7.35,7.085,7.18,604300.0],["2023-10-06",7.15,7.48,7.05,7.32,416000.0],["2023-10-09",7.25,7.405,7.065,7.29,348900.0],["2023-10-10",7.3,7.475,7.26,7.29,471800.0],["2023-10-11",7.28,7.46,7.1,7.39,494100.0],["2023-10-12",7.1,7.1,6.2,6.25,1038500.0],["2023-10-13",6.25,6.66,6.2,6.62,521200.0],["2023-10-16",7.61,8.148,7.4,7.76,2505600.0],["2023-10-17",7.85,8.11,7.56,7.59,1190900.0],["2023-10-18",7.58,7.58,7.3,7.41,798400.0],["2023-10-19",7.39,7.53,7.17,7.21,372600.0],["2023-10-20",7.21,7.305,7.05,7.1,442300.0],["2023-10-23",7.08,7.31,6.99,7.12,405400.0],["2023-10-24",7.39,7.45,7.205,7.36,388700.0],["2023-10-25",7.27,7.305,6.99,7.18,441500.0],["2023-10-26",7.14,7.23,7.03,7.11,314600.0],["2023-10-27",7.05,7.09,6.77,6.84,432600.0],["2023-10-30",6.92,7.0,6.62,6.685,336100.0],["2023-10-31",6.71,6.93,6.69,6.88,409800.0],["2023-11-01",6.83,6.83,6.49,6.66,833800.0],["2023-11-02",6.5,6.6,6.19,6.35,1247900.0],["2023-11-03",6.74,6.95,5.93,6.02,961600.0],["2023-11-06",6.02,6.13,5.74,5.84,645200.0],["2023-11-07",5.81,6.2,5.78,6.18,590900.0],["2023-11-08",6.24,6.38,6.09,6.25,466000.0],["2023-11-09",6.25,6.25,5.89,5.91,571600.0],["2023-11-10",5.9,6.01,5.73,6.0,551400.0],["2023-11-13",6.0,6.2,5.988,6.07,411800.0],["2023-11-14",6.24,6.57,6.238,6.57,544400.0],["2023-11-15",6.61,6.95,6.42,6.6,455600.0],["2023-11-16",6.54,6.61,6.36,6.605,367800.0],["2023-11-17",6.66,6.675,6.42,6.54,572000.0],["2023-11-20",6.56,6.71,6.49,6.69,563200.0],["2023-11-21",6.69,6.83,6.59,6.69,422400.0],["2023-11-22",6.79,7.08,6.7,7.06,627000.0],["2023-11-24",7.08,7.43,7.08,7.32,252100.0],["2023-11-27",7.33,7.75,7.3,7.575,536700.0],["2023-11-28",7.59,7.65,7.42,7.56,348200.0],["2023-11-29",7.61,7.65,7.335,7.52,396100.0],["2023-11-30",7.6,7.745,7.47,7.5,468100.0],["2023-12-01",7.47,7.51,7.24,7.36,534900.0],["2023-12-04",7.32,7.5,7.285,7.48,291400.0],["2023-12-05",7.45,7.87,7.3,7.76,592700.0],["2023-12-06",7.82,8.02,7.8,7.94,536900.0],["2023-12-07",7.9,7.99,7.81,7.92,349900.0],["2023-12-08",7.91,8.15,7.875,8.0,513200.0],["2023-12-11",8.04,8.28,7.8,8.21,535800.0],["2023-12-12",8.27,8.42,8.03,8.41,825000.0],["2023-12-13",8.41,8.58,7.991,8.49,563900.0],["2023-12-14",8.63,8.63,8.23,8.45,523700.0],["2023-12-15",8.55,8.55,7.81,7.93,1549900.0],["2023-12-18",7.96,7.96,7.62,7.84,544400.0],["2023-12-19",7.97,8.4,7.96,8.29,597600.0],["2023-12-20",8.26,8.42,8.04,8.06,370400.0],["2023-12-21",8.21,8.79,8.14,8.74,429400.0],["2023-12-22",8.61,8.85,8.48,8.65,313200.0],["2023-12-26",8.68,8.8,8.59,8.7,219600.0],["2023-12-27",8.68,8.71,8.58,8.71,191200.0],["2023-12-28",8.69,8.78,8.52,8.74,560800.0],["2023-12-29",8.75,9.0,8.61,8.61,518300.0],["2024-01-02",8.56,8.77,8.43,8.49,401900.0],["2024-01-03",8.55,8.59,8.14,8.15,518400.0],["2024-01-04",8.32,8.32,7.75,8.09,1610700.0],["2024-01-05",7.97,8.16,7.81,7.95,620500.0],["2024-01-08",7.99,9.07,7.99,9.0,1745500.0],["2024-01-09",8.99,9.06,8.702,8.83,730300.0],["2024-01-10",8.83,9.197,8.45,8.51,473200.0],["2024-01-11",8.5,8.5,8.24,8.26,645300.0],["2024-01-12",8.3,8.35,7.69,7.83,819600.0],["2024-01-16",7.68,7.695,7.315,7.34,510500.0],["2024-01-17",7.26,7.41,7.11,7.29,356200.0],["2024-01-18",6.91,7.47,6.73,7.45,892900.0],["2024-01-19",7.48,7.51,7.035,7.1,604200.0],["2024-01-22",7.29,7.54,7.23,7.46,499900.0],["2024-01-23",7.49,7.66,7.28,7.3,328900.0],["2024-01-24",7.65,7.85,7.38,7.4,409900.0],["2024-01-25",7.11,7.19,6.67,6.72,756400.0],["2024-01-26",6.76,7.04,6.62,7.0,782200.0],["2024-01-29",7.02,7.1,6.892,7.08,311700.0],["2024-01-30",7.07,7.09,6.835,6.87,404800.0],["2024-01-31",6.94,6.94,6.64,6.7,433100.0],["2024-02-01",6.56,6.73,6.36,6.48,818900.0],["2024-02-02",6.43,6.565,6.27,6.48,374200.0],["2024-02-05",6.45,6.45,6.1,6.1,328500.0],["2024-02-06",6.09,6.388,6.01,6.31,805800.0],["2024-02-07",6.33,6.625,6.3,6.42,1441400.0],["2024-02-08",6.39,6.785,6.37,6.67,1070900.0],["2024-02-09",6.68,6.79,6.68,6.73,406000.0],["2024-02-12",6.75,6.94,6.75,6.92,537300.0],["2024-02-13",6.71,6.84,6.38,6.44,411200.0],["2024-02-14",6.54,6.61,6.47,6.48,403400.0],["2024-02-15",6.59,6.59,6.45,6.5,551400.0],["2024-02-16",6.49,6.81,6.41,6.64,1934600.0],["2024-02-20",6.6,7.13,6.6,6.8,1557200.0],["2024-02-21",6.73,6.825,6.305,6.41,509600.0],["2024-02-22",6.45,6.496,6.22,6.25,537900.0],["2024-02-23",6.23,6.36,6.13,6.28,395700.0],["2024-02-26",6.26,6.36,5.94,6.21,709400.0],["2024-02-27",6.47,7.03,6.44,6.92,1018500.0],["2024-02-28",6.55,6.708,5.45,5.66,3040800.0],["2024-02-29",5.7,6.05,5.49,6.0,1500300.0],["2024-03-01",6.01,6.025,5.52,5.64,2696700.0],["2024-03-04",5.64,5.75,5.36,5.4,1437000.0],["2024-03-05",5.32,5.56,5.25,5.47,711600.0],["2024-03-06",5.18,5.37,5.06,5.37,1209700.0],["2024-03-07",5.37,5.5,5.35,5.39,385000.0],["2024-03-08",5.47,5.73,5.375,5.39,720900.0],["2024-03-11",5.4,5.56,5.28,5.3,804400.0],["2024-03-12",5.32,5.32,5.04,5.06,673700.0],["2024-03-13",5.06,5.11,4.845,5.0,2312400.0],["2024-03-14",4.98,5.005,4.76,4.82,1107200.0],["2024-03-15",4.81,4.99,4.775,4.99,1726900.0],["2024-03-18",4.85,4.915,4.48,4.67,2038300.0],["2024-03-19",4.92,5.598,4.895,4.94,2402400.0],["2024-03-20",4.91,5.04,4.75,4.79,1243200.0],["2024-03-21",4.82,4.95,4.75,4.85,861200.0],["2024-03-22",4.85,4.93,4.71,4.72,561100.0],["2024-03-25",4.74,4.75,4.53,4.63,510400.0],["2024-03-26",4.64,4.74,4.535,4.7,563100.0],["2024-03-27",4.73,4.9,4.71,4.79,520100.0],["2024-03-28",4.76,4.98,4.73,4.96,780500.0],["2024-04-01",4.96,5.0,4.84,4.93,579500.0],["2024-04-02",4.76,4.85,4.655,4.82,979900.0],["2024-04-03",4.77,4.82,4.46,4.47,1004900.0],["2024-04-04",4.53,4.765,4.5,4.7,693300.0],["2024-04-05",4.63,4.78,4.59,4.69,678000.0],["2024-04-08",4.75,4.88,4.63,4.8,556000.0],["2024-04-09",4.85,4.985,4.76,4.81,555900.0],["2024-04-10",4.76,4.83,4.62,4.76,643800.0],["2024-04-11",4.76,4.845,4.73,4.82,499200.0],["2024-04-12",4.88,4.88,4.67,4.7,551000.0],["2024-04-15",4.7,4.808,4.655,4.71,563700.0],["2024-04-16",4.71,5.08,4.71,4.9,1467300.0],["2024-04-17",4.9,4.97,4.795,4.95,775700.0],["2024-04-18",4.92,5.27,4.9,5.1,1101700.0],["2024-04-19",5.07,5.23,5.02,5.2,682500.0],["2024-04-22",5.23,5.31,4.995,5.01,832900.0],["2024-04-23",5.0,5.19,4.915,5.18,806700.0],["2024-04-24",5.2,5.31,5.165,5.18,591700.0],["2024-04-25",5.13,5.18,5.065,5.16,439200.0],["2024-04-26",5.15,5.25,5.07,5.21,497600.0],["2024-04-29",5.23,5.36,5.065,5.08,575100.0],["2024-04-30",5.1,5.19,5.02,5.15,477800.0],["2024-05-01",5.16,5.355,5.14,5.22,872700.0],["2024-05-02",5.26,5.435,5.16,5.26,2438500.0],["2024-05-03",5.72,6.73,5.615,6.63,3024700.0],["2024-05-06",6.63,6.83,6.37,6.78,1669000.0],["2024-05-07",6.8,7.005,6.72,6.87,1349300.0],["2024-05-08",7.27,7.35,6.7,6.78,1636900.0],["2024-05-09",6.79,6.921,6.74,6.91,789500.0],["2024-05-10",6.89,6.95,6.69,6.83,1120500.0],["2024-05-13",6.67,6.94,6.66,6.92,891400.0],["2024-05-14",6.96,7.18,6.92,7.0,649900.0],["2024-05-15",7.06,7.14,6.96,7.05,501100.0],["2024-05-16",7.05,7.15,6.82,6.99,483600.0],["2024-05-17",7.03,7.26,6.89,7.26,897900.0],["2024-05-20",7.28,7.4,7.14,7.22,584200.0],["2024-05-21",7.23,7.465,7.23,7.45,503300.0],["2024-05-22",7.42,7.63,7.4,7.42,573900.0],["2024-05-23",7.42,7.44,7.03,7.06,463200.0],["2024-05-24",7.32,7.32,7.06,7.16,306900.0],["2024-05-28",7.14,7.485,7.14,7.41,628400.0],["2024-05-29",7.39,7.47,6.92,6.98,518000.0],["2024-05-30",7.8,8.03,7.64,7.88,1631200.0],["2024-05-31",7.91,8.03,7.79,7.88,2440000.0],["2024-06-03",7.86,8.04,7.86,7.99,841300.0],["2024-06-04",7.89,8.04,7.58,7.85,1581000.0],["2024-06-05",7.91,8.32,7.86,8.27,907600.0],["2024-06-06",8.26,8.41,8.24,8.39,527900.0],["2024-06-07",8.34,8.65,8.26,8.34,864800.0],["2024-06-10",8.25,8.39,8.14,8.37,695500.0],["2024-06-11",8.35,8.35,8.21,8.26,480700.0],["2024-06-12",8.35,8.48,8.02,8.1,1033600.0],["2024-06-13",8.12,8.29,7.99,8.13,1878400.0],["2024-06-14",8.06,8.36,7.96,8.32,930000.0],["2024-06-17",8.07,8.36,7.82,7.9,777900.0],["2024-06-18",7.8,7.92,7.53,7.55,455700.0],["2024-06-20",7.44,7.52,7.05,7.09,613500.0],["2024-06-21",7.09,7.33,7.07,7.26,705400.0],["2024-06-24",7.32,7.59,7.25,7.58,500500.0],["2024-06-25",7.54,7.64,7.32,7.32,338300.0],["2024-06-26",7.31,7.61,7.19,7.59,873800.0],["2024-06-27",7.62,7.88,7.59,7.85,629500.0],["2024-06-28",7.89,8.03,7.44,7.82,3250200.0],["2024-07-01",7.83,8.35,7.82,7.97,1062200.0],["2024-07-02",7.99,8.13,7.81,7.88,395300.0],["2024-07-03",7.94,8.08,7.91,7.95,343000.0],["2024-07-05",7.9,7.995,7.83,7.96,293200.0],["2024-07-08",7.99,8.17,7.83,7.85,1022400.0],["2024-07-09",8.01,8.06,7.62,7.79,787700.0],["2024-07-10",7.8,7.92,7.77,7.9,322200.0],["2024-07-11",8.14,8.97,8.1,8.81,2046400.0],["2024-07-12",8.99,9.025,8.74,8.87,805900.0],["2024-07-15",9.0,9.22,8.87,8.98,1106700.0],["2024-07-16",9.15,10.0,9.05,9.87,1716200.0],["2024-07-17",9.44,10.03,9.44,10.0,2157500.0],["2024-07-18",9.92,10.01,9.785,10.0,1386700.0],["2024-07-19",10.0,10.1,9.82,10.07,996500.0],["2024-07-22",9.81,10.16,9.81,9.93,1525500.0],["2024-07-23",9.88,9.94,9.35,9.54,742000.0],["2024-07-24",9.53,9.75,9.24,9.29,1221600.0],["2024-07-25",9.37,9.57,9.17,9.36,1416900.0],["2024-07-26",9.8,9.8,8.77,8.93,1459000.0],["2024-07-29",8.95,8.95,8.55,8.56,902300.0],["2024-07-30",8.64,9.04,8.62,8.76,987600.0],["2024-07-31",8.76,8.91,8.4,8.74,1675100.0],["2024-08-01",8.83,8.93,8.38,8.62,1087300.0],["2024-08-02",8.95,9.07,7.92,8.94,1254800.0],["2024-08-05",8.5,8.88,8.05,8.83,1409700.0],["2024-08-06",9.09,9.38,8.64,9.17,678500.0],["2024-08-07",9.03,9.29,8.49,8.75,844100.0],["2024-08-08",8.8,8.865,8.3,8.42,681500.0],["2024-08-09",8.35,8.86,8.31,8.62,634700.0],["2024-08-12",8.58,8.68,8.22,8.26,658300.0],["2024-08-13",8.32,8.52,8.17,8.49,831800.0],["2024-08-14",8.78,8.83,8.46,8.67,594000.0],["2024-08-15",8.87,8.88,8.58,8.59,445000.0],["2024-08-16",8.58,8.7,8.475,8.7,586100.0],["2024-08-19",8.7,8.87,8.54,8.59,613900.0],["2024-08-20",8.57,8.67,8.38,8.49,633900.0],["2024-08-21",8.52,8.85,8.31,8.84,695100.0],["2024-08-22",8.88,9.04,8.24,9.02,785900.0],["2024-08-23",9.09,9.39,8.94,9.27,480500.0],["2024-08-26",9.29,9.43,9.135,9.42,373800.0],["2024-08-27",9.41,9.45,9.06,9.06,412800.0],["2024-08-28",9.03,9.12,8.72,8.84,661900.0],["2024-08-29",8.91,8.995,8.82,8.89,254000.0],["2024-08-30",8.94,9.14,8.83,9.01,479500.0],["2024-09-03",8.96,9.959,8.75,9.81,1092600.0],["2024-09-04",9.81,10.06,9.625,9.83,697600.0],["2024-09-05",9.7,10.08,9.55,9.84,656700.0],["2024-09-06",9.88,9.91,9.36,9.5,424900.0],["2024-09-09",9.37,9.44,8.65,9.41,1201100.0],["2024-09-10",9.36,9.38,8.975,9.0,1026500.0],["2024-09-11",8.92,10.83,8.82,10.75,3049700.0],["2024-09-12",11.0,11.61,10.81,11.58,2109800.0],["2024-09-13",11.68,12.36,11.5,11.89,1778000.0],["2024-09-16",11.96,12.095,11.43,11.51,1054700.0],["2024-09-17",11.55,12.13,11.52,11.68,1413700.0],["2024-09-18",11.66,12.15,11.37,11.38,2442400.0],["2024-09-19",11.59,12.0,11.36,11.39,1274100.0],["2024-09-20",11.55,11.915,11.32,11.43,1875200.0],["2024-09-23",11.17,11.48,10.96,10.98,1682700.0],["2024-09-24",11.0,11.2,10.92,11.05,1089300.0],["2024-09-25",11.09,11.52,11.08,11.26,1467000.0],["2024-09-26",11.34,11.5,11.07,11.12,544300.0],["2024-09-27",11.21,11.64,11.15,11.47,954000.0],["2024-09-30",11.52,11.92,11.36,11.82,1443000.0],["2024-10-01",11.84,11.91,9.415,10.0,7524400.0],["2024-10-02",9.53,11.618,9.15,11.265,4226600.0],["2024-10-03",11.13,11.18,10.65,10.87,1199500.0],["2024-10-04",10.87,11.31,10.77,10.92,1034700.0],["2024-10-07",11.07,11.105,10.54,10.85,1283800.0],["2024-10-08",10.98,12.25,10.87,11.72,3014200.0],["2024-10-09",11.52,11.98,11.005,11.33,1376500.0],["2024-10-10",11.28,11.55,11.04,11.31,971800.0],["2024-10-11",11.13,11.51,10.95,11.45,722500.0],["2024-10-14",11.3,11.73,11.17,11.39,656400.0],["2024-10-15",10.67,11.078,10.64,10.86,869900.0],["2024-10-16",10.97,11.81,10.92,11.8,934500.0],["2024-10-17",11.76,11.81,11.19,11.43,643400.0],["2024-10-18",11.53,11.73,10.79,10.88,1215300.0],["2024-10-21",10.88,10.985,10.43,10.45,869000.0],["2024-10-22",10.29,11.07,10.29,10.76,1207000.0],["2024-10-23",10.72,10.92,10.11,10.54,1081600.0],["2024-10-24",10.6,10.98,10.57,10.64,637500.0],["2024-10-25",10.73,11.3,10.73,11.04,609600.0],["2024-10-28",11.18,11.575,11.0,11.54,888000.0],["2024-10-29",11.34,12.07,11.32,11.71,1430100.0],["2024-10-30",11.71,11.89,11.055,11.73,2774300.0],["2024-10-31",11.7,12.44,11.49,12.4,2412200.0],["2024-11-01",12.42,12.99,12.07,12.95,1423900.0],["2024-11-04",13.0,13.45,12.915,13.29,1200900.0],["2024-11-05",13.14,13.41,12.76,13.28,852300.0],["2024-11-06",14.0,14.25,13.485,14.15,3417600.0],["2024-11-07",14.0,14.24,13.69,13.78,1114400.0],["2024-11-08",13.79,13.98,13.52,13.67,1156400.0],["2024-11-11",13.73,13.9,13.24,13.46,1249700.0],["2024-11-12",14.1,14.2,12.9,13.16,1516000.0],["2024-11-13",13.24,13.4,12.72,12.78,934100.0],["2024-11-14",12.64,13.21,12.61,12.83,783300.0],["2024-11-15",11.1,11.65,10.85,11.485,15158000.0],["2024-11-18",11.59,11.655,10.95,11.165,3424800.0],["2024-11-19",10.8,11.29,10.8,11.09,3851900.0],["2024-11-20",11.39,12.24,11.37,11.95,3323000.0],["2024-11-21",11.97,12.195,11.55,12.1,2243500.0],["2024-11-22",12.31,12.4,11.96,12.05,1265300.0],["2024-11-25",12.18,12.6,12.0,12.39,1818800.0],["2024-11-26",12.39,12.52,12.03,12.27,1342700.0],["2024-11-27",12.27,12.98,12.25,12.83,969200.0],["2024-11-29",12.86,13.14,12.53,12.61,715100.0],["2024-12-02",12.68,12.97,12.47,12.84,2460800.0],["2024-12-03",13.29,13.33,12.52,12.55,2252400.0],["2024-12-04",12.55,12.665,12.26,12.52,2360300.0],["2024-12-05",12.49,12.545,12.1,12.2,1253100.0],["2024-12-06",12.32,12.32,11.32,11.39,1863400.0],["2024-12-09",11.54,11.66,11.27,11.43,1904600.0],["2024-12-10",11.38,11.67,11.11,11.61,2037100.0],["2024-12-11",11.66,11.815,11.44,11.73,1137000.0],["2024-12-12",11.7,11.95,11.1,11.12,1518700.0],["2024-12-13",11.12,11.47,10.93,11.45,1376400.0],["2024-12-16",11.34,11.58,11.11,11.21,1112600.0],["2024-12-17",11.07,11.33,10.82,10.83,1047500.0],["2024-12-18",10.91,11.19,10.612,10.76,1875700.0],["2024-12-19",10.76,10.861,10.19,10.27,1091300.0],["2024-12-20",10.2,10.73,10.18,10.61,3837300.0],["2024-12-23",10.5,10.75,10.37,10.71,1705400.0],["2024-12-24",10.7,10.79,10.42,10.72,758600.0],["2024-12-26",11.45,11.45,10.67,10.84,670600.0],["2024-12-27",10.8,10.94,10.54,10.82,757000.0],["2024-12-30",10.78,11.24,10.55,11.16,1388000.0],["2024-12-31",11.25,11.42,11.01,11.25,1770700.0],["2025-01-02",11.32,11.88,11.3,11.56,1714600.0],["2025-01-03",11.61,12.04,11.53,11.7,1068400.0],["2025-01-06",11.71,11.93,11.3,11.32,869000.0],["2025-01-07",11.36,11.83,11.346,11.73,1050600.0],["2025-01-08",11.61,12.01,11.475,11.96,997500.0],["2025-01-10",11.79,12.32,11.78,11.88,1763700.0],["2025-01-13",11.95,13.64,11.915,13.5,4890500.0],["2025-01-14",13.78,13.79,13.16,13.51,1739600.0],["2025-01-15",13.75,13.91,13.34,13.9,2667700.0],["2025-01-16",13.6,14.61,13.5,14.55,2265200.0],["2025-01-17",14.65,14.79,14.38,14.58,1873000.0],["2025-01-21",14.66,15.03,14.5,14.57,1711000.0],["2025-01-22",14.47,14.62,14.02,14.61,2124100.0],["2025-01-23",14.53,14.66,14.23,14.57,1188700.0],["2025-01-24",14.5,15.05,14.41,14.97,2062400.0],["2025-01-27",14.71,15.5,14.62,15.49,2216500.0],["2025-01-28",15.49,15.82,14.98,15.22,3378200.0],["2025-01-29",15.08,15.54,15.08,15.32,2768800.0],["2025-01-30",15.3,15.615,15.19,15.2,1061600.0],["2025-01-31",15.17,15.65,15.02,15.39,1565300.0],["2025-02-03",15.26,15.68,15.115,15.37,2721400.0],["2025-02-04",15.25,15.6,15.1,15.46,1842300.0],["2025-02-05",15.49,15.67,15.18,15.67,736900.0],["2025-02-06",15.61,15.672,14.885,15.05,1453200.0],["2025-02-07",15.0,15.09,14.595,14.74,1312000.0],["2025-02-10",14.76,14.815,14.13,14.43,1989600.0],["2025-02-11",14.35,14.41,14.06,14.38,1530200.0],["2025-02-12",14.25,14.55,14.12,14.52,994600.0],["2025-02-13",14.55,14.663,13.83,13.87,1692400.0],["2025-02-14",13.87,14.01,13.57,13.68,1259600.0],["2025-02-18",13.62,13.98,13.5,13.8,939400.0],["2025-02-19",13.79,14.29,13.54,14.08,1467000.0],["2025-02-20",14.12,14.46,13.78,14.37,1561800.0],["2025-02-21",14.0,14.0,13.06,13.18,2633800.0],["2025-02-24",13.36,13.9,13.15,13.63,2461400.0],["2025-02-25",13.59,13.7,13.05,13.39,3662400.0],["2025-02-26",13.37,13.45,12.995,13.16,2470000.0],["2025-02-27",13.19,13.65,13.03,13.47,1242000.0],["2025-02-28",15.06,15.85,14.245,15.69,4770100.0],["2025-03-03",15.6,16.25,15.455,15.52,4273000.0],["2025-03-04",15.53,15.86,15.05,15.75,2915700.0],["2025-03-05",15.82,16.065,15.49,15.81,2240300.0],["2025-03-06",15.65,16.07,15.12,15.25,3581600.0],["2025-03-07",15.36,15.7,14.58,14.89,2651100.0],["2025-03-10",14.89,15.225,14.76,15.02,2232700.0],["2025-03-11",15.02,15.74,14.68,15.42,2678300.0],["2025-03-12",15.58,15.835,15.23,15.71,2721100.0],["2025-03-13",15.58,15.62,15.08,15.5,1216100.0],["2025-03-14",15.45,16.19,15.45,15.79,3850600.0],["2025-03-17",15.78,16.255,15.34,16.09,2692400.0],["2025-03-18",16.08,17.24,15.85,16.74,4616100.0],["2025-03-19",16.44,17.27,16.2,17.19,2793300.0],["2025-03-20",16.74,17.375,16.72,17.18,2295400.0],["2025-03-21",17.07,17.76,16.945,17.61,3358500.0],["2025-03-24",17.75,17.75,17.3,17.46,1682000.0],["2025-03-25",17.5,17.795,17.342,17.59,1648200.0],["2025-03-26",17.55,17.7,17.29,17.6,1628600.0],["2025-03-27",17.515,18.19,17.49,18.13,2715000.0],["2025-03-28",18.07,18.44,17.84,18.3,1601800.0],["2025-03-31",18.05,18.92,17.92,18.62,3621600.0],["2025-04-01",18.55,18.91,18.07,18.08,4304200.0],["2025-04-02",17.91,18.379,17.64,17.85,3012100.0],["2025-04-03",17.6,18.97,17.55,18.51,2764700.0],["2025-04-04",17.96,18.9,17.6,18.11,4682300.0],["2025-04-07",17.47,18.34,16.976,17.82,3604400.0],["2025-04-08",19.725,21.06,18.39,18.95,9684700.0],["2025-04-09",18.94,19.45,18.309,18.54,4777400.0],["2025-04-10",18.54,20.06,18.41,19.78,4461500.0],["2025-04-11",19.67,20.11,18.91,19.74,2502800.0],["2025-04-14",19.65,19.65,18.625,19.13,2977900.0],["2025-04-15",19.52,19.52,18.935,19.43,1716300.0],["2025-04-16",19.62,19.98,19.205,19.48,2999000.0],["2025-04-17",17.4,18.525,15.9,18.24,6294400.0],["2025-04-21",18.22,18.265,17.34,17.5,2570800.0],["2025-04-22",17.615,18.18,17.59,18.16,2523300.0],["2025-04-23",18.3,18.46,18.16,18.3,1825300.0],["2025-04-24",18.33,18.34,17.725,18.04,2184200.0],["2025-04-25",18.04,18.04,17.07,17.52,3180900.0],["2025-04-28",17.66,17.77,17.21,17.69,1987400.0],["2025-04-29",17.69,17.69,17.32,17.43,2029800.0],["2025-04-30",17.7,18.04,17.45,17.72,3419900.0],["2025-05-01",17.785,17.994,16.57,16.77,10262600.0],["2025-05-02",17.05,17.195,14.1,15.53,13033000.0],["2025-05-05",15.47,15.69,15.13,15.48,2991100.0],["2025-05-06",15.46,15.765,15.17,15.72,2935800.0],["2025-05-07",15.84,15.85,15.37,15.52,1940100.0],["2025-05-08",15.53,15.655,15.27,15.42,2146200.0],["2025-05-09",15.52,15.695,15.1,15.12,1513800.0],["2025-05-12",15.12,15.17,14.69,14.92,2076100.0],["2025-05-13",14.8,14.86,13.7,14.05,3764500.0],["2025-05-14",14.23,15.245,14.025,14.91,3969700.0],["2025-05-15",14.85,15.13,14.04,14.9,3020600.0],["2025-05-16",14.88,15.85,14.88,15.78,2740500.0],["2025-05-19",15.92,16.3,15.85,16.24,2415500.0],["2025-05-20",15.5,15.9,15.1,15.68,5089000.0],["2025-05-21",15.7,15.98,15.32,15.33,4003700.0],["2025-05-22",15.05,15.055,14.325,14.49,4186800.0],["2025-05-23",14.64,14.77,14.4,14.48,2347000.0],["2025-05-27",14.72,14.85,14.62,14.76,1828000.0],["2025-05-28",14.72,15.21,14.64,15.05,2123900.0],["2025-05-29",15.04,15.104,14.45,14.9,4814200.0],["2025-05-30",15.01,15.6,14.79,15.37,5429700.0],["2025-06-02",15.41,15.59,15.04,15.51,3431600.0],["2025-06-03",15.41,15.546,15.135,15.34,2736800.0],["2025-06-04",15.46,15.7,15.11,15.32,2488600.0],["2025-06-05",15.3,15.44,14.745,14.79,2923100.0],["2025-06-06",14.93,15.22,14.84,15.22,1951200.0],["2025-06-09",15.36,15.69,14.58,14.78,2728000.0],["2025-06-10",14.8,14.8,14.37,14.65,1560100.0],["2025-06-11",14.75,15.6,14.63,15.44,4619300.0],["2025-06-12",15.44,15.73,14.99,15.08,2949300.0],["2025-06-13",14.81,15.04,14.79,14.94,1581600.0],["2025-06-16",14.92,14.92,14.24,14.5,2483900.0],["2025-06-17",14.34,14.87,14.33,14.57,2485400.0],["2025-06-18",14.57,14.685,14.33,14.4,2210100.0],["2025-06-20",14.4,14.515,13.69,13.96,9042700.0],["2025-06-23",14.0,14.06,13.8,13.97,1915800.0],["2025-06-24",14.02,14.13,13.7,14.08,2185700.0],["2025-06-25",14.21,14.21,13.665,13.7,1849600.0],["2025-06-26",13.75,14.01,13.61,13.76,2751300.0],["2025-06-27",13.76,13.91,13.635,13.85,6192400.0],["2025-06-30",13.82,14.02,13.72,14.0,2789200.0],["2025-07-01",13.91,14.32,13.81,14.21,4790000.0],["2025-07-02",14.12,14.16,13.28,13.61,4514300.0],["2025-07-03",13.67,14.21,13.445,13.57,1989200.0],["2025-07-07",13.56,13.56,13.02,13.14,3292600.0],["2025-07-08",13.19,13.745,13.13,13.71,3209700.0],["2025-07-09",13.79,14.12,13.65,13.9,4271700.0],["2025-07-10",13.82,13.82,13.27,13.38,2611400.0],["2025-07-11",13.4,13.4,13.18,13.37,1667700.0],["2025-07-14",13.37,13.68,13.2,13.4,3336200.0],["2025-07-15",13.34,13.4,13.13,13.26,1816700.0],["2025-07-16",13.39,13.57,13.185,13.39,1968200.0],["2025-07-17",13.38,13.45,12.815,13.15,2223200.0],["2025-07-18",13.26,13.26,12.385,12.41,1851800.0],["2025-07-21",12.32,12.615,12.12,12.5,4488100.0],["2025-07-22",12.48,12.68,11.69,12.34,3634400.0],["2025-07-23",12.38,12.425,12.135,12.4,2490000.0],["2025-07-24",12.3,12.4,11.625,11.64,2547900.0],["2025-07-25",11.68,12.08,11.68,11.76,3724900.0],["2025-07-28",11.76,12.04,11.66,11.86,2600100.0],["2025-07-29",11.87,12.19,11.725,11.78,3524100.0],["2025-07-30",12.1,13.125,12.01,13.0,9027200.0],["2025-07-31",15.0,16.24,13.49,13.78,14902000.0],["2025-08-01",13.97,14.0,12.91,12.97,3566600.0],["2025-08-04",12.97,13.93,12.97,13.66,5012900.0],["2025-08-05",13.7,13.85,13.165,13.41,2796300.0],["2025-08-06",13.32,13.77,13.16,13.71,2173600.0],["2025-08-07",13.8,13.978,13.395,13.86,2857300.0],["2025-08-08",13.94,14.535,13.94,14.51,2381900.0],["2025-08-11",14.59,14.86,14.42,14.61,3173800.0],["2025-08-12",14.65,14.75,14.48,14.64,1744600.0],["2025-08-13",14.73,15.135,14.63,14.76,3373900.0],["2025-08-14",14.74,14.95,14.6,14.82,2295500.0],["2025-08-15",15.26,15.54,15.0,15.05,5192700.0],["2025-08-18",15.05,15.81,14.92,15.29,3104700.0],["2025-08-19",15.24,15.42,14.815,14.9,2704400.0],["2025-08-20",14.9,15.1,14.65,15.02,3099200.0],["2025-08-21",15.12,15.92,15.02,15.8,3359800.0],["2025-08-22",15.94,16.08,15.74,15.84,2885700.0],["2025-08-25",16.23,16.47,15.57,15.58,3052000.0],["2025-08-26",15.54,15.77,15.38,15.68,2579600.0],["2025-08-27",15.71,16.245,15.612,16.14,1612000.0],["2025-08-28",16.15,16.515,16.0,16.32,2305000.0],["2025-08-29",16.23,16.48,16.014,16.36,1760800.0],["2025-09-02",16.36,16.82,16.33,16.64,3583100.0],["2025-09-03",16.61,16.84,16.31,16.32,2821000.0],["2025-09-04",16.24,16.39,16.045,16.3,2959500.0],["2025-09-05",16.04,16.25,15.84,15.86,2222000.0],["2025-09-08",15.745,16.36,15.725,16.22,3788200.0],["2025-09-09",16.15,17.3,16.13,16.48,6227800.0],["2025-09-10",16.5,16.76,16.03,16.45,4864300.0],["2025-09-11",15.75,16.51,15.02,16.35,16047500.0],["2025-09-12",16.45,16.45,16.02,16.04,3797500.0],["2025-09-15",16.0,16.55,15.89,16.32,4336900.0],["2025-09-16",16.25,16.86,16.02,16.54,4851300.0],["2025-09-17",16.55,16.935,16.55,16.68,2594200.0],["2025-09-18",16.73,16.84,16.22,16.48,7884200.0],["2025-09-19",16.63,16.8,16.44,16.54,8251800.0],["2025-09-22",16.44,17.11,16.43,17.09,2329600.0],["2025-09-23",17.07,17.65,16.82,17.04,3302600.0],["2025-09-24",17.285,17.56,17.05,17.39,4044800.0],["2025-09-25",17.38,17.49,17.0,17.31,3015600.0],["2025-09-26",17.36,17.57,17.24,17.53,2324800.0],["2025-09-29",17.59,17.694,17.32,17.45,2417300.0],["2025-09-30",17.41,17.64,17.3,17.45,2023700.0],["2025-10-01",17.37,17.49,16.17,16.82,5614900.0],["2025-10-02",16.81,16.88,16.01,16.05,4612100.0],["2025-10-03",16.01,17.04,16.01,16.62,3561700.0],["2025-10-06",16.66,17.23,16.425,17.11,3084600.0],["2025-10-07",17.19,17.395,16.78,16.98,2247600.0],["2025-10-08",17.16,17.75,16.91,17.69,3722300.0],["2025-10-09",17.7,17.82,17.34,17.55,2114200.0],["2025-10-10",17.6,17.69,16.97,17.31,2389500.0],["2025-10-13",17.31,17.355,17.057,17.31,1830900.0],["2025-10-14",17.53,17.65,17.2,17.26,1679300.0],["2025-10-15",17.26,17.44,16.95,17.31,1908300.0],["2025-10-16",17.3,17.55,16.92,16.99,1567500.0],["2025-10-17",17.01,17.39,16.86,17.12,2240600.0],["2025-10-20",17.3,17.61,17.24,17.39,1269300.0],["2025-10-21",17.38,17.75,17.16,17.51,1648000.0],["2025-10-22",17.45,17.5,17.17,17.39,1944900.0],["2025-10-23",17.18,17.35,16.98,17.29,1632100.0],["2025-10-24",17.3,17.61,17.205,17.51,2393000.0],["2025-10-27",17.51,17.96,17.31,17.77,2167600.0],["2025-10-28",17.91,18.145,17.53,18.04,2281400.0],["2025-10-29",18.02,18.445,17.81,18.21,2429500.0],["2025-10-30",17.87,18.195,17.04,17.12,3904700.0],["2025-10-31",18.53,18.64,16.46,16.86,7502200.0],["2025-11-03",17.0,17.1,16.4,16.84,3100000.0],["2025-11-04",16.76,17.54,16.76,17.09,2658100.0],["2025-11-05",16.96,17.3,16.75,17.06,2137400.0],["2025-11-06",16.95,17.15,16.485,16.49,2196000.0],["2025-11-07",16.53,16.9,16.245,16.33,1736100.0],["2025-11-10",16.21,16.54,16.0,16.38,1960400.0],["2025-11-11",16.49,16.57,16.015,16.48,1366800.0],["2025-11-12",16.49,16.895,16.49,16.6,1792900.0],["2025-11-13",16.6,16.795,16.41,16.77,1313900.0],["2025-11-14",16.62,16.86,16.335,16.52,1582600.0],["2025-11-17",16.58,16.595,16.01,16.04,1642400.0],["2025-11-18",16.04,16.32,15.92,16.1,2017800.0],["2025-11-19",16.13,16.58,15.96,16.33,2058200.0],["2025-11-20",16.61,16.7,16.05,16.07,1407900.0],["2025-11-21",15.845,16.83,15.845,16.7,2080500.0],["2025-11-24",17.38,18.38,17.25,17.62,6338200.0],["2025-11-25",17.78,19.22,17.67,19.14,5499200.0],["2025-11-26",19.34,19.4,19.02,19.22,2425500.0],["2025-11-28",19.39,19.39,19.18,19.21,831400.0],["2025-12-01",19.0,19.18,18.68,19.08,3051200.0],["2025-12-02",19.08,19.42,18.825,19.09,2674900.0],["2025-12-03",19.13,19.5,19.03,19.1,1857500.0],["2025-12-04",19.33,19.99,19.02,19.4,2882200.0],["2025-12-05",19.39,19.765,19.25,19.55,1694300.0],["2025-12-08",19.67,19.71,19.12,19.36,2547900.0],["2025-12-09",19.39,19.54,18.89,19.21,1530400.0],["2025-12-10",19.1,19.46,18.83,18.91,2094700.0],["2025-12-11",18.93,19.44,18.765,19.41,4867900.0],["2025-12-12",19.34,20.05,19.205,19.36,2915700.0],["2025-12-15",19.36,20.29,19.31,20.11,3367000.0],["2025-12-16",20.11,20.69,19.9,20.03,2749900.0],["2025-12-17",20.07,20.8,19.89,20.55,3218900.0],["2025-12-18",20.55,20.74,20.3,20.41,2174500.0],["2025-12-19",20.29,20.63,20.185,20.42,6022000.0],["2025-12-22",20.18,20.305,19.89,20.19,1949400.0],["2025-12-23",20.13,20.35,19.41,19.53,1572800.0],["2025-12-24",19.4,19.58,18.944,19.15,1254500.0],["2025-12-26",19.03,19.03,18.395,18.78,2730600.0],["2025-12-29",18.68,18.96,18.23,18.94,4033800.0],["2025-12-30",18.97,19.28,18.88,19.24,2308800.0],["2025-12-31",19.31,19.985,19.26,19.75,2558600.0],["2026-01-02",19.75,20.375,19.45,20.22,2572200.0],["2026-01-05",19.85,21.18,19.805,21.0,3065600.0],["2026-01-06",21.45,21.65,20.91,21.3,3773400.0],["2026-01-07",21.29,21.38,20.835,20.93,1404400.0],["2026-01-08",20.97,21.18,20.7,20.95,1308600.0],["2026-01-09",20.95,21.1,20.64,20.78,1881900.0],["2026-01-12",20.8,21.675,20.53,21.28,2477400.0],["2026-01-13",21.22,21.5,20.67,20.92,1489100.0],["2026-01-14",20.99,22.4,20.8,21.745,5508600.0],["2026-01-15",21.68,23.03,21.5,22.5,4315500.0],["2026-01-16",22.475,23.19,22.35,22.5,3345200.0],["2026-01-20",22.49,23.015,22.07,22.74,2486600.0],["2026-01-21",22.93,23.455,22.475,23.3,2413500.0],["2026-01-22",23.245,23.86,23.075,23.61,3039800.0],["2026-01-23",23.64,23.87,23.4,23.81,1965600.0],["2026-01-26",23.46,23.865,23.13,23.81,2817800.0],["2026-01-27",20.6,21.283,19.97,20.96,9241800.0],["2026-01-28",21.59,22.252,21.46,22.08,4454700.0],["2026-01-29",22.08,22.555,21.77,22.5,2103500.0],["2026-01-30",22.56,23.11,22.38,22.53,2634000.0],["2026-02-02",22.45,22.82,22.07,22.65,2696300.0],["2026-02-03",22.78,23.24,22.62,22.89,1554200.0],["2026-02-04",22.84,23.33,21.0,21.33,3320500.0],["2026-02-05",21.53,21.93,21.1,21.15,2148900.0],["2026-02-06",21.08,21.77,20.96,21.75,2111500.0],["2026-02-09",21.63,21.63,20.69,20.76,2309900.0],["2026-02-10",20.75,20.805,20.23,20.63,2193800.0],["2026-02-11",20.55,20.7,20.14,20.39,1769400.0],["2026-02-12",20.33,20.34,19.88,20.05,2324800.0],["2026-02-13",20.03,20.55,20.03,20.19,2015300.0],["2026-02-17",20.16,21.02,20.03,20.59,2553000.0],["2026-02-18",20.59,20.835,20.29,20.51,2147800.0],["2026-02-19",20.44,20.91,20.2,20.84,2547800.0],["2026-02-20",20.77,20.86,20.28,20.6,1631300.0],["2026-02-23",20.56,20.74,19.79,19.9,1808700.0],["2026-02-24",20.02,20.02,19.07,19.6,3479100.0],["2026-02-25",19.765,20.17,19.57,20.13,1732900.0],["2026-02-26",20.06,20.79,19.87,20.42,2604600.0],["2026-02-27",18.84,21.325,18.72,19.22,4948500.0],["2026-03-02",18.93,20.11,18.9,19.65,2997900.0],["2026-03-03",19.24,19.4,18.39,18.45,9430400.0],["2026-03-04",18.55,19.16,18.46,18.88,3557100.0],["2026-03-05",18.67,18.9,18.19,18.57,3213200.0],["2026-03-06",18.21,18.845,18.21,18.44,5528000.0],["2026-03-09",18.41,18.55,17.54,18.22,2022300.0],["2026-03-10",18.2,18.57,17.855,18.1,2378400.0],["2026-03-11",18.015,18.03,17.44,18.01,1770800.0],["2026-03-12",17.58,17.65,16.91,17.12,2549300.0],["2026-03-13",17.26,17.7,16.91,16.99,1945300.0],["2026-03-16",17.15,17.613,17.13,17.51,2487300.0],["2026-03-17",17.51,17.93,17.36,17.92,2947500.0],["2026-03-18",17.9,18.28,17.51,18.19,4246800.0],["2026-03-19",18.14,18.83,18.08,18.16,3999300.0],["2026-03-20",17.95,18.05,17.09,17.34,5397900.0],["2026-03-23",17.59,17.81,17.065,17.51,3619400.0],["2026-03-24",17.64,17.77,17.01,17.42,2295400.0],["2026-03-25",17.61,17.89,17.35,17.58,1562500.0],["2026-03-26",17.48,17.79,16.872,16.91,1725300.0],["2026-03-27",16.79,16.91,16.375,16.62,2308900.0],["2026-03-30",16.76,16.9,16.49,16.85,2951900.0],["2026-03-31",16.95,17.88,16.93,17.62,4065900.0],["2026-04-01",17.79,18.01,17.54,17.85,3633200.0],["2026-04-02",17.57,18.87,17.57,18.76,2728200.0],["2026-04-06",18.6,18.875,18.5,18.67,1811100.0],["2026-04-07",20.26,22.33,20.18,21.66,14931800.0],["2026-04-08",22.25,22.74,21.0,21.31,4986700.0],["2026-04-09",21.17,21.63,20.94,21.38,2003400.0],["2026-04-10",21.39,21.53,20.32,20.5,3126000.0],["2026-04-13",20.28,21.01,20.26,20.98,1754000.0],["2026-04-14",20.94,21.36,20.84,21.28,1991100.0],["2026-04-15",21.25,21.255,20.755,20.92,1370800.0],["2026-04-16",20.96,21.39,20.7,20.82,1849100.0],["2026-04-17",20.88,21.37,20.87,21.22,2514900.0],["2026-04-20",21.22,21.69,21.21,21.56,2383600.0],["2026-04-21",22.54,22.55,21.524,21.56,4751300.0],["2026-04-22",21.97,22.07,20.725,21.01,2631600.0],["2026-04-23",21.165,21.28,20.64,20.83,2041100.0],["2026-04-24",20.83,21.175,20.55,21.13,3719700.0],["2026-04-27",21.09,21.48,20.835,20.95,4349700.0],["2026-04-28",21.14,21.98,20.96,21.9,4203300.0],["2026-04-29",21.77,21.88,21.26,21.72,3004600.0],["2026-04-30",21.58,22.57,21.44,22.54,5276500.0],["2026-05-01",21.12,21.12,18.02,20.26,13843800.0],["2026-05-04",20.26,20.42,19.19,19.26,6725900.0],["2026-05-05",19.25,19.576,17.76,18.3,6636100.0],["2026-05-06",18.33,18.56,17.975,18.14,4053300.0],["2026-05-07",17.985,18.31,17.9,18.25,2564200.0],["2026-05-08",18.28,18.347,17.27,17.93,3870100.0],["2026-05-11",17.7,17.7,16.18,17.16,7621500.0],["2026-05-12",18.04,18.765,17.51,18.38,10810500.0],["2026-05-13",18.42,18.72,18.01,18.27,31183500.0],["2026-05-14",18.23,18.27,16.415,16.56,10254200.0],["2026-05-15",16.55,16.76,15.69,15.73,5518000.0],["2026-05-18",15.72,16.31,15.72,16.28,3611900.0],["2026-05-19",16.44,16.67,16.245,16.36,3766400.0],["2026-05-20",16.54,16.74,16.21,16.66,3893600.0],["2026-05-21",16.56,16.695,16.185,16.37,3201200.0],["2026-05-22",16.26,16.635,16.16,16.35,2801500.0],["2026-05-26",16.3,16.31,15.76,16.03,2696000.0],["2026-05-27",15.95,16.3,15.725,15.93,2537400.0],["2026-05-28",15.92,16.22,15.81,15.865,4034500.0],["2026-05-29",15.73,15.87,15.245,15.32,5093100.0],["2026-06-01",15.26,15.3,13.05,13.3,12723900.0],["2026-06-02",13.31,13.73,13.18,13.64,7608400.0],["2026-06-03",14.2,14.515,13.755,14.25,9871500.0],["2026-06-04",14.565,15.55,14.565,15.07,6521900.0],["2026-06-05",15.24,15.615,15.155,15.37,4302100.0],["2026-06-08",15.1,15.665,15.04,15.35,4614900.0],["2026-06-09",15.24,19.64,15.24,19.2,16332400.0],["2026-06-10",19.12,20.89,19.085,20.56,13406600.0],["2026-06-11",20.555,21.25,20.215,20.24,6586600.0],["2026-06-12",20.43,20.43,19.561,19.75,4409000.0],["2026-06-15",19.46,19.87,19.15,19.78,4684500.0],["2026-06-16",20.05,20.73,19.862,20.6,7981300.0],["2026-06-17",20.48,21.73,20.35,21.42,4048100.0],["2026-06-18",21.43,22.38,21.17,21.86,7257300.0],["2026-06-22",21.82,22.08,21.235,21.29,5416700.0],["2026-06-23",21.55,21.885,21.24,21.66,2641200.0],["2026-06-24",21.89,22.396,21.42,21.69,2831100.0],["2026-06-25",21.815,22.99,21.67,22.71,5281100.0],["2026-06-26",22.83,23.7,22.78,23.19,6558900.0],["2026-06-29",23.37,23.7,22.79,23.26,6622900.0],["2026-06-30",23.42,23.965,23.12,23.81,3660000.0],["2026-07-01",24.0,24.115,23.13,24.01,4181600.0],["2026-07-02",24.17,24.3,23.23,23.8,5434300.0],["2026-07-06",23.99,24.685,23.845,24.56,4743491.519283],["2026-07-07",24.748,25.12,23.87,24.05,4204550.193755],["2026-07-08",23.93,24.36,19.5,20.03,15359469.675445],["2026-07-09",20.21,22.13,20.112,21.03,7055749.149668],["2026-07-10",20.77,20.94,19.545,19.83,3947572.353828],["2026-07-13",19.84,20.39,19.8,20.38,1926840.105841],["2026-07-14",20.48,21.23,20.28,21.2,3850844.646967],["2026-07-15",20.84,21.155,20.29,20.93,3142231.205225],["2026-07-16",21.205,21.54,19.98,20.03,3497261.650087],["2026-07-17",19.88,20.83,19.795,20.6,2633054.309208],["2026-07-20",20.33,21.55,20.33,21.1,4226438.334775],["2026-07-21",20.97,21.795,20.81,21.5,3935682.838644],["2026-07-22",21.5,21.5105,20.565,20.77,3369106.725272],["2026-07-23",20.55,20.831,19.81,20,3262558.213315],["2026-07-24",20.23,20.23,19.32,19.43,2890785.630863],["2026-07-27",19.425,19.6,18.615,18.67,3950638.791965],["2026-07-28",18.42,18.81,17.93,18.43,5901552.198482],["2026-07-29",18.31,18.73,17.91,18.29,3815167.102988],["2026-07-30",18.02,19.1,18.02,18.61,4016546.083258],["2026-07-31",15.5,16.485,13.135,14.85,17470642.581887],["2026-08-03",14.55,14.9,13.7,14.56,11076542.490918],["2026-08-04",14.36,14.475,13.465,13.52,12511463.588964],["2026-08-05",13.475,13.88,13.25,13.68,5810226.911528],["2026-08-06",13.65,13.755,13.35,13.38,5372424.878059],["2026-08-07",13.49,14.61,13.45,14.37,5671310.888606],["2026-08-10",14.15,14.31,13.81,13.855,941532.960092],["2026-08-11",13.85,14.1748,13.16,13.2,4548732.415871],["2026-08-12",13.2,13.68,13.2,13.52,5989443.010089],["2026-08-13",13.59,13.79,13.415,13.46,6219525.464678],["2026-08-14",13.46,14.25,13.4598,13.96,3632250.658948],["2026-08-17",13.65,13.691,13.23,13.46,3644061.350156],["2026-08-18",13.47,13.83,13.16,13.23,3422201.284346],["2026-08-19",13.15,13.26,12.7,12.78,3989478.137853],["2026-08-20",12.83,13.27,12.77,12.93,3925851.08836],["2026-08-21",13.07,13.32,12.9305,13.16,2220861.962317],["2026-08-24",13.23,13.79,13.16,13.43,3447950.061189],["2026-08-25",13.43,13.62,13.26,13.59,3730807.325621],["2026-08-26",13.59,14.55,13.59,13.9,7243706.975525],["2026-08-27",13.82,14.08,13.52,13.56,4699911.201459],["2026-08-28",13.625,13.87,13.4,13.62,3085751.678721],["2026-08-31",13.58,13.63,13.26,13.4,2849360.406312],["2026-09-01",13.45,13.94,13.43,13.59,4123818.651759],["2026-09-02",13.58,13.87,13.4,13.59,3631035.115314],["2026-09-03",13.73,13.83,13.3,13.545,4191863.541362],["2026-09-04",13.34,13.58,13.16,13.54,5101081.560034],["2026-09-08",13.45,13.55,13.055,13.46,3981071.559164],["2026-09-09",13.5,13.51,12.65,13.03,4900182.253045],["2026-09-10",12.95,13.21,12.7,12.76,4962167.519907],["2026-09-11",12.89,12.95,12.39,12.61,6076342.508364],["2026-09-14",12.73,13.33,12.65,12.94,5666571.472176]]}