{"t":"ALKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-14",41.26,49.32,41.05,43.0,5737400.0],["2021-04-15",42.65,48.5,41.6,41.63,1267600.0],["2021-04-16",42.0,45.42,41.27,42.13,334700.0],["2021-04-19",42.74,42.74,40.03,41.57,407200.0],["2021-04-20",41.35,42.01,40.1,41.44,337300.0],["2021-04-21",41.09,42.74,40.18,42.05,217600.0],["2021-04-22",42.3,45.7,41.167,44.24,151800.0],["2021-04-23",44.69,45.25,43.03,44.63,108100.0],["2021-04-26",44.36,46.98,43.98,45.83,116000.0],["2021-04-27",46.28,47.47,44.26,46.71,55700.0],["2021-04-28",46.63,47.28,46.22,47.0,37500.0],["2021-04-29",47.71,48.28,46.01,47.67,39300.0],["2021-04-30",47.14,48.17,46.11,47.69,38000.0],["2021-05-03",48.09,48.09,45.91,46.46,35300.0],["2021-05-04",46.24,46.24,42.07,42.5,71700.0],["2021-05-05",42.5,43.685,41.432,42.71,246300.0],["2021-05-06",42.55,42.55,41.22,41.93,130700.0],["2021-05-07",41.94,42.32,37.52,38.65,325500.0],["2021-05-10",38.3,40.38,38.0,38.92,200200.0],["2021-05-11",37.38,38.29,35.895,36.03,165300.0],["2021-05-12",35.6,35.98,32.26,32.65,366600.0],["2021-05-13",32.47,35.15,30.405,31.02,220000.0],["2021-05-14",30.0,30.575,28.47,29.24,953600.0],["2021-05-17",28.58,28.95,26.85,27.06,761800.0],["2021-05-18",26.46,28.45,26.12,27.57,476700.0],["2021-05-19",27.0,28.07,26.54,27.24,166500.0],["2021-05-20",28.09,30.76,28.09,30.3,575000.0],["2021-05-21",30.69,31.54,30.35,30.71,221700.0],["2021-05-24",30.78,32.5,30.78,32.0,148300.0],["2021-05-25",32.25,33.32,32.18,33.3,220800.0],["2021-05-26",33.5,34.95,33.33,34.18,251700.0],["2021-05-27",33.66,34.94,32.6,33.48,192200.0],["2021-05-28",33.48,33.98,32.673,33.27,98300.0],["2021-06-01",33.28,33.878,32.67,33.58,171800.0],["2021-06-02",33.49,33.64,32.97,33.54,123100.0],["2021-06-03",33.06,33.39,32.43,32.96,162800.0],["2021-06-04",32.84,33.365,32.39,33.06,152800.0],["2021-06-07",32.89,33.55,32.86,33.34,274300.0],["2021-06-08",33.49,34.4,32.93,32.99,116400.0],["2021-06-09",32.87,33.29,31.78,31.93,95300.0],["2021-06-10",31.79,32.445,31.51,32.25,63000.0],["2021-06-11",32.0,32.55,31.52,32.01,144000.0],["2021-06-14",31.99,33.31,31.98,32.81,137200.0],["2021-06-15",32.84,33.28,32.39,32.66,111000.0],["2021-06-16",32.19,32.88,32.15,32.66,153500.0],["2021-06-17",32.6,33.3,32.33,32.97,109100.0],["2021-06-18",32.65,34.52,32.65,34.46,113800.0],["2021-06-21",34.23,35.67,34.23,35.5,235600.0],["2021-06-22",35.52,36.863,35.44,36.0,121700.0],["2021-06-23",36.0,36.57,35.552,35.97,93600.0],["2021-06-24",36.34,38.41,36.18,37.73,117100.0],["2021-06-25",38.19,38.63,35.0,36.04,905900.0],["2021-06-28",35.9,38.34,35.36,36.7,179600.0],["2021-06-29",36.73,37.99,36.56,36.88,145500.0],["2021-06-30",36.8,37.33,35.25,35.67,138900.0],["2021-07-01",35.71,36.49,35.425,36.23,99500.0],["2021-07-02",36.49,36.78,36.34,36.62,105200.0],["2021-07-06",36.72,36.76,36.114,36.67,78900.0],["2021-07-07",36.67,37.04,35.92,36.24,147400.0],["2021-07-08",35.58,35.58,34.07,34.89,64400.0],["2021-07-09",34.83,35.85,34.83,35.76,25200.0],["2021-07-12",35.66,36.0,34.94,35.16,187300.0],["2021-07-13",34.85,35.56,33.0,33.5,250100.0],["2021-07-14",34.0,34.0,30.965,31.18,235600.0],["2021-07-15",32.73,32.73,30.25,32.25,140300.0],["2021-07-16",32.55,32.79,31.33,32.16,187000.0],["2021-07-19",31.13,32.15,30.28,32.1,266900.0],["2021-07-20",32.63,32.63,31.575,32.42,181900.0],["2021-07-21",32.44,32.97,31.81,32.61,310900.0],["2021-07-22",32.67,33.02,31.28,31.9,139600.0],["2021-07-23",32.1,32.1,30.61,31.54,243800.0],["2021-07-26",31.74,31.74,29.83,30.36,155600.0],["2021-07-27",30.43,31.46,29.51,30.47,101200.0],["2021-07-28",30.19,31.02,29.85,30.84,117400.0],["2021-07-29",30.84,32.24,30.38,31.93,199800.0],["2021-07-30",31.94,32.07,30.92,31.29,111000.0],["2021-08-02",31.43,31.44,30.28,30.57,130200.0],["2021-08-03",30.91,31.2,29.11,30.72,194400.0],["2021-08-04",30.64,31.77,30.07,31.45,93100.0],["2021-08-05",30.83,33.77,30.83,32.2,291900.0],["2021-08-06",32.63,33.36,30.68,31.21,250000.0],["2021-08-09",30.65,31.0,29.25,30.86,845400.0],["2021-08-10",30.69,31.96,30.2,31.09,465000.0],["2021-08-11",31.0,31.4,30.0,31.15,155200.0],["2021-08-12",31.41,31.45,30.32,30.88,194200.0],["2021-08-13",30.8,31.12,29.85,30.4,219700.0],["2021-08-16",30.06,30.06,27.71,28.09,181600.0],["2021-08-17",27.76,27.86,27.295,27.59,135000.0],["2021-08-18",27.31,27.86,27.01,27.42,131700.0],["2021-08-19",27.08,28.4,27.0,27.3,141000.0],["2021-08-20",27.15,27.49,26.77,26.91,163300.0],["2021-08-23",27.02,27.35,26.33,26.56,81300.0],["2021-08-24",26.64,28.1,26.41,28.03,102400.0],["2021-08-25",28.09,28.19,27.29,28.03,43600.0],["2021-08-26",27.73,28.14,27.06,27.13,55200.0],["2021-08-27",27.16,28.22,26.93,27.76,120500.0],["2021-08-30",27.86,28.56,27.27,28.48,137900.0],["2021-08-31",28.27,28.92,27.71,28.56,107700.0],["2021-09-01",28.61,30.0,28.11,29.71,155600.0],["2021-09-02",30.0,30.35,29.4,30.22,130400.0],["2021-09-03",29.95,30.54,29.51,29.95,118800.0],["2021-09-07",29.81,30.19,29.06,29.87,281100.0],["2021-09-08",29.79,30.07,28.94,29.8,161800.0],["2021-09-09",29.62,30.325,29.16,29.6,178000.0],["2021-09-10",29.66,30.225,27.965,28.11,150300.0],["2021-09-13",28.76,28.76,26.82,27.15,144500.0],["2021-09-14",27.27,27.27,25.854,26.08,298300.0],["2021-09-15",26.11,26.13,25.43,25.59,134500.0],["2021-09-16",25.43,26.45,24.88,26.3,144500.0],["2021-09-17",26.15,27.715,26.15,26.91,157600.0],["2021-09-20",26.36,26.78,25.0,25.71,170800.0],["2021-09-21",25.83,27.44,25.23,25.73,273000.0],["2021-09-22",25.75,26.44,25.05,26.26,151400.0],["2021-09-23",26.77,27.38,26.05,26.37,106100.0],["2021-09-24",26.01,26.16,25.2,25.88,114900.0],["2021-09-27",25.83,25.904,25.16,25.69,119900.0],["2021-09-28",25.36,25.545,24.5,24.94,152100.0],["2021-09-29",24.94,25.51,24.27,24.65,182400.0],["2021-09-30",24.7,25.26,24.13,24.68,119100.0],["2021-10-01",24.84,26.17,24.5,25.92,109600.0],["2021-10-04",25.87,25.87,24.4,25.07,418800.0],["2021-10-05",24.95,25.86,24.515,25.35,249600.0],["2021-10-06",25.06,26.11,24.15,24.25,162900.0],["2021-10-07",24.42,25.64,24.42,24.57,134100.0],["2021-10-08",24.64,24.96,24.24,24.39,56300.0],["2021-10-11",24.33,25.324,24.26,24.85,136100.0],["2021-10-12",24.99,25.306,24.01,24.58,123500.0],["2021-10-13",24.69,26.33,24.63,26.14,359800.0],["2021-10-14",26.48,27.42,26.22,26.97,141400.0],["2021-10-15",27.18,27.93,26.3,27.62,68300.0],["2021-10-18",27.52,28.555,26.88,27.98,89800.0],["2021-10-19",28.06,28.9,27.83,28.69,83600.0],["2021-10-20",28.69,29.39,27.667,28.82,118700.0],["2021-10-21",28.73,29.85,28.495,29.31,215900.0],["2021-10-22",29.35,29.68,28.53,28.62,172400.0],["2021-10-25",28.7,29.49,28.19,28.88,128400.0],["2021-10-26",29.2,29.35,27.64,27.96,175100.0],["2021-10-27",27.75,29.12,27.75,28.69,219100.0],["2021-10-28",28.7,30.1,28.47,29.88,302800.0],["2021-10-29",29.62,30.2,29.4,30.0,232800.0],["2021-11-01",30.02,30.43,29.67,30.01,179000.0],["2021-11-02",29.91,30.25,28.91,29.5,116200.0],["2021-11-03",29.5,31.42,29.29,30.72,293000.0],["2021-11-04",30.73,32.5,30.73,32.14,277200.0],["2021-11-05",30.53,31.79,27.79,28.87,425800.0],["2021-11-08",29.0,29.98,28.26,29.58,218600.0],["2021-11-09",29.3,29.38,26.0,28.75,765700.0],["2021-11-10",28.61,29.48,28.137,28.19,326800.0],["2021-11-11",28.38,29.0,27.22,27.34,337300.0],["2021-11-12",27.54,28.3,27.2,28.15,286300.0],["2021-11-15",27.96,29.27,27.96,28.91,382600.0],["2021-11-16",28.12,29.52,28.11,29.48,290200.0],["2021-11-17",29.03,29.98,28.805,29.5,325500.0],["2021-11-18",29.0,29.79,28.36,29.01,362500.0],["2021-11-19",29.0,29.6,28.01,28.26,512300.0],["2021-11-22",28.51,29.41,27.54,28.45,1074300.0],["2021-11-23",27.89,28.56,26.02,26.55,509700.0],["2021-11-24",26.145,27.24,24.76,27.15,421500.0],["2021-11-26",26.77,28.0,26.37,27.67,269100.0],["2021-11-29",28.23,28.65,27.765,28.06,678800.0],["2021-11-30",28.06,29.065,27.665,28.69,952000.0],["2021-12-01",29.0,29.0,26.64,26.76,360700.0],["2021-12-02",26.74,26.74,24.65,25.53,612100.0],["2021-12-03",25.56,25.56,22.91,23.07,956100.0],["2021-12-06",22.99,23.09,21.22,22.05,938600.0],["2021-12-07",22.65,23.67,22.55,23.59,665400.0],["2021-12-08",23.72,24.11,22.71,23.22,623500.0],["2021-12-09",23.13,23.785,21.905,22.12,361600.0],["2021-12-10",22.17,22.61,21.51,21.97,372300.0],["2021-12-13",21.87,22.985,20.87,21.08,428700.0],["2021-12-14",20.68,21.03,19.57,19.97,476500.0],["2021-12-15",19.94,20.435,19.33,20.21,903900.0],["2021-12-16",20.32,21.225,18.41,18.62,1063800.0],["2021-12-17",18.42,19.61,17.32,18.7,4072600.0],["2021-12-20",18.2,20.23,18.05,18.98,984700.0],["2021-12-21",19.24,20.19,18.985,19.95,996800.0],["2021-12-22",19.58,20.48,19.58,19.92,469600.0],["2021-12-23",19.97,20.2,19.63,19.71,252800.0],["2021-12-27",19.92,20.22,19.53,20.02,531200.0],["2021-12-28",20.18,20.31,19.87,20.03,368000.0],["2021-12-29",19.99,20.2,19.8,20.08,512600.0],["2021-12-30",19.99,21.195,19.985,20.55,391600.0],["2021-12-31",20.57,20.89,20.0,20.06,166900.0],["2022-01-03",20.15,20.99,19.83,20.95,266500.0],["2022-01-04",20.85,21.04,19.91,20.48,269000.0],["2022-01-05",20.26,20.51,18.5,18.56,467300.0],["2022-01-06",18.38,18.7,17.62,17.89,304000.0],["2022-01-07",17.63,18.19,17.26,17.95,178300.0],["2022-01-10",17.62,17.84,16.63,17.81,197400.0],["2022-01-11",17.86,18.47,17.57,18.13,103200.0],["2022-01-12",18.62,18.62,17.41,17.58,257600.0],["2022-01-13",17.6,18.015,16.3,16.37,247100.0],["2022-01-14",16.31,16.96,15.86,16.26,314800.0],["2022-01-18",15.88,17.47,15.15,15.23,372100.0],["2022-01-19",15.21,16.05,15.07,15.31,608500.0],["2022-01-20",15.935,16.01,14.61,14.65,436500.0],["2022-01-21",14.42,14.53,13.73,13.97,531700.0],["2022-01-24",13.09,15.17,12.92,14.84,693300.0],["2022-01-25",14.43,14.89,13.85,13.99,409100.0],["2022-01-26",14.58,14.94,13.835,13.99,420800.0],["2022-01-27",14.26,14.41,13.67,13.73,289400.0],["2022-01-28",13.75,14.33,13.45,14.16,268300.0],["2022-01-31",14.43,15.35,14.08,15.34,302300.0],["2022-02-01",15.53,15.83,14.99,15.7,279300.0],["2022-02-02",16.0,16.0,14.94,15.08,212800.0],["2022-02-03",14.5,14.93,14.29,14.6,155400.0],["2022-02-04",14.61,15.11,14.02,14.94,163100.0],["2022-02-07",15.05,15.505,14.84,15.18,127600.0],["2022-02-08",15.04,15.39,14.87,15.2,80300.0],["2022-02-09",15.49,16.12,15.32,16.11,345400.0],["2022-02-10",15.65,16.511,15.645,15.77,171200.0],["2022-02-11",16.06,16.08,15.15,15.43,216800.0],["2022-02-14",15.48,15.95,15.2,15.49,133600.0],["2022-02-15",15.81,16.04,15.35,16.01,152600.0],["2022-02-16",15.74,16.13,15.51,16.04,148600.0],["2022-02-17",15.88,15.985,15.21,15.35,158700.0],["2022-02-18",15.29,15.725,14.79,14.85,266100.0],["2022-02-22",14.62,15.155,14.43,14.83,235300.0],["2022-02-23",15.01,15.25,14.17,14.32,551500.0],["2022-02-24",12.89,15.32,12.72,15.3,868300.0],["2022-02-25",15.35,16.25,15.02,15.61,515300.0],["2022-02-28",15.0,15.86,15.0,15.76,426200.0],["2022-03-01",15.66,16.54,15.49,15.67,322400.0],["2022-03-02",15.7,15.88,14.855,15.71,193300.0],["2022-03-03",15.93,15.93,15.03,15.22,186200.0],["2022-03-04",15.21,15.38,14.43,14.49,282300.0],["2022-03-07",14.75,14.77,13.975,14.27,398200.0],["2022-03-08",14.08,14.64,13.675,13.93,334700.0],["2022-03-09",14.36,15.08,14.36,14.72,902500.0],["2022-03-10",14.31,14.97,14.17,14.5,218400.0],["2022-03-11",14.63,14.81,13.57,13.81,420300.0],["2022-03-14",13.57,13.77,12.16,12.68,667700.0],["2022-03-15",12.71,13.63,12.56,12.99,277500.0],["2022-03-16",13.26,13.6,12.65,13.0,1707500.0],["2022-03-17",12.89,14.38,12.83,14.2,789400.0],["2022-03-18",14.02,14.95,14.02,14.48,420700.0],["2022-03-21",14.41,14.56,13.915,13.99,253300.0],["2022-03-22",14.0,14.475,13.9,14.24,500300.0],["2022-03-23",14.0,14.5,13.86,14.11,431200.0],["2022-03-24",14.13,14.67,13.86,14.0,220700.0],["2022-03-25",13.99,13.99,13.51,13.8,299200.0],["2022-03-28",14.02,14.4,13.76,14.11,225100.0],["2022-03-29",14.25,15.07,14.12,14.92,272100.0],["2022-03-30",14.61,15.03,14.49,14.76,271000.0],["2022-03-31",14.67,14.82,14.03,14.31,187700.0],["2022-04-01",14.39,14.79,14.29,14.59,124500.0],["2022-04-04",14.7,15.005,14.7,14.77,137500.0],["2022-04-05",14.64,14.76,13.94,13.96,422500.0],["2022-04-06",13.66,14.09,13.4,13.83,199400.0],["2022-04-07",13.72,13.89,13.04,13.16,161800.0],["2022-04-08",13.03,13.23,12.2,12.24,444100.0],["2022-04-11",12.0,12.54,11.84,12.39,200600.0],["2022-04-12",12.51,12.79,12.07,12.22,178400.0],["2022-04-13",12.36,12.808,11.98,12.41,184100.0],["2022-04-14",12.73,12.73,11.94,12.01,135500.0],["2022-04-18",12.02,12.335,11.63,12.15,190700.0],["2022-04-19",12.15,12.84,12.01,12.82,172800.0],["2022-04-20",12.89,12.89,12.41,12.47,170300.0],["2022-04-21",12.63,12.87,11.83,11.98,218700.0],["2022-04-22",11.9,12.29,11.6,11.86,275100.0],["2022-04-25",11.7,12.98,11.7,12.85,237700.0],["2022-04-26",12.7,12.91,12.36,12.55,389900.0],["2022-04-27",12.51,12.93,12.325,12.51,181200.0],["2022-04-28",12.6,13.035,12.42,12.94,197700.0],["2022-04-29",12.76,13.419,12.69,13.1,396500.0],["2022-05-02",13.1,13.63,12.8,13.44,391200.0],["2022-05-03",13.26,13.65,13.06,13.58,392300.0],["2022-05-04",13.4,13.58,12.16,12.92,722300.0],["2022-05-05",12.65,13.205,11.57,11.71,316600.0],["2022-05-06",11.11,11.78,10.57,11.44,718800.0],["2022-05-09",11.11,11.26,10.4,10.69,386800.0],["2022-05-10",10.82,10.9,9.23,10.25,640300.0],["2022-05-11",10.06,10.51,9.675,10.0,647300.0],["2022-05-12",9.75,10.585,9.73,10.13,1264800.0],["2022-05-13",10.41,11.0,10.35,10.83,924900.0],["2022-05-16",10.74,10.82,10.01,10.11,336900.0],["2022-05-17",10.41,10.85,10.01,10.82,397700.0],["2022-05-18",10.56,11.06,10.35,10.48,271200.0],["2022-05-19",10.45,11.54,10.45,11.5,513700.0],["2022-05-20",11.71,11.96,11.28,11.58,664500.0],["2022-05-23",11.54,11.91,11.24,11.87,353000.0],["2022-05-24",11.72,12.72,11.4,12.35,505500.0],["2022-05-25",12.37,13.21,12.23,13.19,426600.0],["2022-05-26",13.22,13.83,13.16,13.42,280500.0],["2022-05-27",13.58,14.27,13.53,14.15,375300.0],["2022-05-31",14.46,14.46,13.68,14.05,366600.0],["2022-06-01",14.17,14.59,14.01,14.08,430400.0],["2022-06-02",14.07,14.64,14.04,14.56,357300.0],["2022-06-03",14.24,14.54,14.01,14.34,277000.0],["2022-06-06",14.65,14.79,13.49,13.93,465900.0],["2022-06-07",13.76,14.23,13.74,14.03,237600.0],["2022-06-08",13.96,14.4,13.96,13.99,177600.0],["2022-06-09",13.84,13.865,13.33,13.57,385300.0],["2022-06-10",13.38,13.67,12.86,12.86,204800.0],["2022-06-13",12.64,12.64,11.22,11.39,196500.0],["2022-06-14",11.53,11.53,10.91,11.25,139900.0],["2022-06-15",11.36,12.5,11.36,12.0,250800.0],["2022-06-16",11.6,11.67,11.08,11.2,184400.0],["2022-06-17",11.36,12.24,11.125,12.22,331200.0],["2022-06-21",12.34,12.95,12.24,12.94,425400.0],["2022-06-22",12.66,13.15,12.61,12.99,339000.0],["2022-06-23",13.1,14.0,12.97,13.98,480400.0],["2022-06-24",14.12,14.96,13.82,14.41,1415200.0],["2022-06-27",14.16,14.5,13.85,14.16,261500.0],["2022-06-28",14.27,14.33,13.54,13.66,159700.0],["2022-06-29",13.5,13.695,13.31,13.58,144800.0],["2022-06-30",13.36,13.9,12.99,13.89,338400.0],["2022-07-01",13.92,14.055,13.67,13.99,173400.0],["2022-07-05",13.65,14.02,13.35,14.0,257900.0],["2022-07-06",14.09,14.1,13.79,13.95,106400.0],["2022-07-07",14.06,14.19,13.81,14.03,123100.0],["2022-07-08",13.92,14.23,13.81,14.05,187700.0],["2022-07-11",13.84,13.84,13.37,13.49,104000.0],["2022-07-12",13.54,13.82,12.902,12.96,182600.0],["2022-07-13",12.7,13.02,12.32,12.88,121400.0],["2022-07-14",12.87,12.9,11.92,12.08,223000.0],["2022-07-15",12.34,12.92,12.079,12.83,124900.0],["2022-07-18",13.07,13.48,12.76,13.03,111000.0],["2022-07-19",13.27,13.45,13.0,13.42,130000.0],["2022-07-20",13.55,14.15,13.4,13.97,746500.0],["2022-07-21",13.99,14.44,13.77,13.92,267000.0],["2022-07-22",14.01,14.05,13.07,13.44,150800.0],["2022-07-25",13.34,13.61,12.85,13.57,119100.0],["2022-07-26",13.51,13.93,13.0,13.58,256300.0],["2022-07-27",13.89,14.19,13.65,14.0,341800.0],["2022-07-28",14.06,14.21,13.6,13.88,194900.0],["2022-07-29",13.85,13.98,13.44,13.92,174700.0],["2022-08-01",13.82,14.22,13.575,13.92,394600.0],["2022-08-02",13.85,14.44,13.68,14.42,308300.0],["2022-08-03",14.65,15.0,14.26,14.66,318200.0],["2022-08-04",14.97,16.01,14.61,15.52,712000.0],["2022-08-05",15.14,15.48,13.99,14.29,542800.0],["2022-08-08",14.29,15.09,14.08,14.93,496600.0],["2022-08-09",15.09,15.13,14.39,15.12,263400.0],["2022-08-10",15.5,15.835,15.31,15.52,311200.0],["2022-08-11",15.66,16.17,15.61,15.88,169800.0],["2022-08-12",15.96,16.01,15.59,15.66,267200.0],["2022-08-15",15.48,15.89,15.37,15.68,206400.0],["2022-08-16",15.58,15.87,15.46,15.68,164300.0],["2022-08-17",15.46,15.46,15.1,15.16,107200.0],["2022-08-18",15.03,15.2,14.88,15.15,203200.0],["2022-08-19",15.03,15.08,14.82,14.94,194000.0],["2022-08-22",14.95,14.95,14.281,14.45,344300.0],["2022-08-23",14.52,14.84,14.4,14.71,222800.0],["2022-08-24",14.83,15.14,14.78,14.99,363100.0],["2022-08-25",15.22,15.43,14.96,15.25,219600.0],["2022-08-26",15.39,15.39,14.67,14.73,256300.0],["2022-08-29",14.52,15.11,13.273,14.53,218000.0],["2022-08-30",14.53,14.9,14.42,14.5,216400.0],["2022-08-31",14.52,14.66,14.44,14.5,463000.0],["2022-09-01",14.35,14.35,13.93,14.27,261100.0],["2022-09-02",14.54,14.54,13.95,14.14,207900.0],["2022-09-06",14.3,14.97,14.3,14.64,429600.0],["2022-09-07",14.49,15.68,14.49,15.64,277000.0],["2022-09-08",15.4,16.08,15.39,16.05,201400.0],["2022-09-09",16.28,16.37,16.11,16.19,244800.0],["2022-09-12",16.15,16.47,16.005,16.42,206200.0],["2022-09-13",15.75,16.35,15.597,15.82,270600.0],["2022-09-14",15.8,16.36,15.55,16.35,202100.0],["2022-09-15",16.62,17.02,16.36,16.45,384900.0],["2022-09-16",16.08,16.08,14.47,14.95,2408000.0],["2022-09-19",14.62,14.77,14.04,14.36,224700.0],["2022-09-20",14.13,14.75,14.13,14.67,237100.0],["2022-09-21",14.85,15.285,14.55,14.85,264800.0],["2022-09-22",14.8,14.8,13.478,13.95,234300.0],["2022-09-23",13.7,13.94,13.44,13.87,150200.0],["2022-09-26",13.87,14.36,13.865,14.12,129100.0],["2022-09-27",14.45,14.52,14.16,14.5,166500.0],["2022-09-28",14.59,15.89,14.45,15.47,491000.0],["2022-09-29",15.16,15.18,14.86,15.14,322300.0],["2022-09-30",15.1,15.71,14.94,15.05,346200.0],["2022-10-03",15.12,15.685,14.54,15.41,235300.0],["2022-10-04",15.85,16.66,15.85,16.63,235300.0],["2022-10-05",16.6,17.085,16.2,16.39,885100.0],["2022-10-06",16.35,16.67,16.14,16.19,208700.0],["2022-10-07",15.84,15.84,15.38,15.64,450400.0],["2022-10-10",15.6,15.6,14.8,14.95,183400.0],["2022-10-11",14.96,14.96,14.225,14.49,175000.0],["2022-10-12",14.4,14.72,13.93,14.61,164700.0],["2022-10-13",14.18,14.64,13.87,14.48,176300.0],["2022-10-14",14.67,14.69,14.11,14.16,125800.0],["2022-10-17",14.49,14.98,14.49,14.54,163700.0],["2022-10-18",14.94,15.17,14.77,14.99,160100.0],["2022-10-19",14.7,15.53,14.39,15.1,553600.0],["2022-10-20",15.23,15.54,14.63,14.87,264700.0],["2022-10-21",14.93,15.2,14.51,15.1,182200.0],["2022-10-24",15.11,15.11,14.46,14.98,121400.0],["2022-10-25",15.16,15.93,15.16,15.53,247300.0],["2022-10-26",15.4,15.66,15.15,15.21,179300.0],["2022-10-27",15.29,15.39,14.93,15.22,100500.0],["2022-10-28",15.29,15.7,14.92,15.58,204100.0],["2022-10-31",15.47,15.89,15.26,15.85,162100.0],["2022-11-01",16.22,16.44,15.78,15.8,129000.0],["2022-11-02",15.85,15.85,14.18,14.19,200400.0],["2022-11-03",13.93,13.94,13.23,13.36,175400.0],["2022-11-04",12.46,13.89,10.7,13.48,911700.0],["2022-11-07",13.52,13.52,12.43,13.025,501600.0],["2022-11-08",13.2,13.3,12.39,12.99,416100.0],["2022-11-09",12.88,13.19,12.5,12.99,336000.0],["2022-11-10",13.63,13.91,13.24,13.68,192200.0],["2022-11-11",13.46,14.21,13.41,13.99,151400.0],["2022-11-14",13.82,14.3,13.48,14.12,134300.0],["2022-11-15",14.46,14.68,13.68,13.89,274800.0],["2022-11-16",13.9,14.08,13.48,13.5,197300.0],["2022-11-17",13.01,13.07,12.07,12.32,290700.0],["2022-11-18",12.69,12.73,11.86,12.4,357700.0],["2022-11-21",12.25,12.31,11.59,11.65,221000.0],["2022-11-22",11.59,12.035,11.195,11.37,252900.0],["2022-11-23",11.39,11.98,11.02,11.9,250300.0],["2022-11-25",11.81,11.96,11.75,11.83,111300.0],["2022-11-28",11.81,11.995,11.695,11.79,323700.0],["2022-11-29",11.85,12.1,11.74,11.91,211200.0],["2022-11-30",11.99,12.635,11.87,12.57,741500.0],["2022-12-01",12.66,13.31,12.42,12.94,157000.0],["2022-12-02",12.67,13.085,12.16,12.93,114700.0],["2022-12-05",12.84,13.16,12.58,12.73,219600.0],["2022-12-06",13.74,13.97,12.79,12.84,256300.0],["2022-12-07",12.85,13.26,12.68,13.23,145100.0],["2022-12-08",13.25,13.481,13.005,13.35,180900.0],["2022-12-09",13.32,13.69,13.27,13.62,174600.0],["2022-12-12",13.6,14.47,13.6,14.14,171600.0],["2022-12-13",14.44,14.82,14.04,14.29,207600.0],["2022-12-14",14.29,14.62,13.93,14.22,204300.0],["2022-12-15",13.92,14.34,13.66,13.95,218700.0],["2022-12-16",13.85,14.0,13.44,13.91,449700.0],["2022-12-19",13.85,14.51,13.16,13.45,225300.0],["2022-12-20",13.42,14.11,13.27,13.7,120200.0],["2022-12-21",13.7,14.22,13.59,13.89,129000.0],["2022-12-22",13.73,13.99,13.51,13.8,182700.0],["2022-12-23",13.72,13.86,13.52,13.62,102300.0],["2022-12-27",13.48,13.87,13.12,13.17,167300.0],["2022-12-28",13.1,13.615,13.1,13.55,139200.0],["2022-12-29",13.69,14.39,13.69,14.09,162800.0],["2022-12-30",13.96,14.66,13.82,14.59,100800.0],["2023-01-03",14.87,15.0,14.22,14.79,255900.0],["2023-01-04",15.0,15.12,14.63,14.79,195200.0],["2023-01-05",14.7,14.73,14.24,14.35,149500.0],["2023-01-06",14.49,14.71,13.67,14.14,283900.0],["2023-01-09",14.33,14.92,13.845,14.52,460200.0],["2023-01-10",14.52,14.84,14.19,14.48,457900.0],["2023-01-11",14.65,14.99,14.43,14.73,129800.0],["2023-01-12",14.86,14.86,14.47,14.68,97400.0],["2023-01-13",14.58,14.97,14.58,14.92,145100.0],["2023-01-17",15.0,15.25,14.63,14.98,198800.0],["2023-01-18",15.12,15.175,14.73,14.79,95900.0],["2023-01-19",14.67,14.9,14.57,14.81,96600.0],["2023-01-20",15.19,15.315,14.74,15.25,146900.0],["2023-01-23",15.32,16.01,15.28,15.88,822900.0],["2023-01-24",15.81,16.191,15.66,15.73,192800.0],["2023-01-25",15.45,15.855,14.841,15.76,163200.0],["2023-01-26",15.93,16.21,15.343,16.02,116000.0],["2023-01-27",16.05,16.575,15.85,16.38,485400.0],["2023-01-30",16.25,16.71,15.942,16.45,208400.0],["2023-01-31",16.55,16.91,16.1,16.37,387300.0],["2023-02-01",16.42,17.03,16.385,16.78,367600.0],["2023-02-02",16.89,17.71,16.87,17.39,440600.0],["2023-02-03",17.06,17.51,15.55,16.96,482400.0],["2023-02-06",16.81,17.07,16.33,16.34,167900.0],["2023-02-07",16.32,16.82,15.91,16.67,233100.0],["2023-02-08",16.73,17.01,16.33,16.34,220800.0],["2023-02-09",16.52,16.925,16.25,16.25,208900.0],["2023-02-10",16.09,16.25,15.28,16.1,128300.0],["2023-02-13",16.13,16.37,15.9,16.03,153500.0],["2023-02-14",15.92,16.49,15.83,16.18,229600.0],["2023-02-15",16.18,16.55,16.1,16.4,213700.0],["2023-02-16",16.12,16.655,15.92,16.12,241000.0],["2023-02-17",16.18,16.39,15.59,15.72,190600.0],["2023-02-21",15.42,15.55,15.08,15.29,161800.0],["2023-02-22",15.31,15.68,15.21,15.6,172200.0],["2023-02-23",15.58,15.96,15.425,15.89,122900.0],["2023-02-24",17.5,17.5,15.267,15.43,226900.0],["2023-02-27",15.55,15.75,15.32,15.63,141300.0],["2023-02-28",15.49,15.7,14.7,15.36,492100.0],["2023-03-01",15.3,15.44,14.7,15.23,245100.0],["2023-03-02",15.07,15.31,14.995,15.22,160000.0],["2023-03-03",15.26,15.555,15.16,15.45,217300.0],["2023-03-06",15.48,15.545,15.115,15.51,195900.0],["2023-03-07",15.61,15.76,14.68,15.21,213300.0],["2023-03-08",15.24,15.31,13.95,15.31,143300.0],["2023-03-09",15.3,15.325,14.04,14.68,274700.0],["2023-03-10",14.62,14.62,13.67,13.98,419300.0],["2023-03-13",13.79,13.79,11.47,12.41,1238600.0],["2023-03-14",12.77,13.04,12.51,12.61,541700.0],["2023-03-15",12.39,12.667,12.32,12.53,571200.0],["2023-03-16",12.46,12.77,12.375,12.45,587200.0],["2023-03-17",12.32,12.57,12.18,12.25,940500.0],["2023-03-20",12.4,12.41,11.79,11.83,284900.0],["2023-03-21",12.01,12.66,11.9,12.62,489200.0],["2023-03-22",12.61,12.755,12.01,12.02,277100.0],["2023-03-23",12.09,12.485,11.72,12.08,246500.0],["2023-03-24",11.97,12.13,11.54,12.1,427800.0],["2023-03-27",12.25,12.46,12.08,12.19,210200.0],["2023-03-28",12.13,12.32,11.91,12.12,144700.0],["2023-03-29",12.25,12.31,12.01,12.21,192400.0],["2023-03-30",12.29,12.42,12.05,12.08,356300.0],["2023-03-31",12.28,12.71,12.07,12.66,231800.0],["2023-04-03",12.6,12.6,12.358,12.56,308200.0],["2023-04-04",12.6,12.6,12.325,12.47,280900.0],["2023-04-05",12.39,12.45,11.98,12.26,181700.0],["2023-04-06",12.28,12.42,12.01,12.39,121300.0],["2023-04-10",12.27,12.34,12.0,12.23,243400.0],["2023-04-11",12.29,12.47,12.08,12.35,144700.0],["2023-04-12",12.5,12.5,12.23,12.3,149900.0],["2023-04-13",12.24,12.54,12.18,12.51,208100.0],["2023-04-14",12.52,12.64,12.39,12.52,140200.0],["2023-04-17",12.57,12.77,12.47,12.75,122300.0],["2023-04-18",12.82,12.96,12.47,12.56,235800.0],["2023-04-19",12.48,12.66,12.35,12.56,126800.0],["2023-04-20",12.4,12.62,12.26,12.51,109900.0],["2023-04-21",12.48,12.85,12.48,12.78,132000.0],["2023-04-24",12.71,12.88,12.48,12.51,130300.0],["2023-04-25",12.36,12.5,11.81,11.82,394000.0],["2023-04-26",12.01,12.01,11.44,11.79,469800.0],["2023-04-27",12.07,12.07,11.85,12.0,145000.0],["2023-04-28",11.96,12.15,11.62,11.99,178100.0],["2023-05-01",12.02,12.07,11.66,11.86,389900.0],["2023-05-02",11.8,12.0,10.99,11.01,542400.0],["2023-05-03",11.02,11.64,10.93,11.32,414100.0],["2023-05-04",11.23,12.105,11.23,11.53,226700.0],["2023-05-05",11.77,12.28,11.37,12.18,224300.0],["2023-05-08",12.06,12.41,11.91,12.35,198200.0],["2023-05-09",12.71,12.8,11.97,12.63,262900.0],["2023-05-10",12.95,13.04,12.53,13.0,292400.0],["2023-05-11",12.92,12.96,12.735,12.94,125000.0],["2023-05-12",12.9,13.18,12.75,12.85,167800.0],["2023-05-15",12.85,13.46,12.85,13.35,204400.0],["2023-05-16",13.19,13.63,13.1,13.48,205600.0],["2023-05-17",13.49,14.08,13.35,13.84,284800.0],["2023-05-18",13.77,14.28,13.77,14.2,218900.0],["2023-05-19",14.38,14.42,13.96,14.08,158900.0],["2023-05-22",14.07,14.52,14.07,14.51,218700.0],["2023-05-23",14.51,14.84,14.45,14.69,210100.0],["2023-05-24",14.53,14.72,14.38,14.45,151200.0],["2023-05-25",14.45,14.56,13.97,14.15,257900.0],["2023-05-26",14.17,14.53,14.1,14.39,155200.0],["2023-05-30",14.51,14.56,14.08,14.25,214800.0],["2023-05-31",14.22,15.08,14.22,15.0,1625000.0],["2023-06-01",14.93,16.12,14.8,15.9,611500.0],["2023-06-02",15.88,15.88,14.33,14.83,586100.0],["2023-06-05",14.66,15.33,14.11,15.23,357300.0],["2023-06-06",15.2,15.73,15.07,15.17,422400.0],["2023-06-07",15.28,15.355,14.64,14.82,284000.0],["2023-06-08",15.24,15.24,14.6,14.97,284100.0],["2023-06-09",15.05,15.7,15.05,15.35,314000.0],["2023-06-12",15.41,15.99,15.31,15.75,307000.0],["2023-06-13",15.8,15.85,15.25,15.47,225100.0],["2023-06-14",15.51,15.51,15.21,15.3,214000.0],["2023-06-15",15.15,15.59,15.02,15.47,388300.0],["2023-06-16",15.66,15.86,15.23,15.6,573900.0],["2023-06-20",15.5,15.91,15.47,15.8,223100.0],["2023-06-21",15.69,15.94,15.415,15.84,231100.0],["2023-06-22",15.76,15.89,15.52,15.66,208400.0],["2023-06-23",15.41,15.69,15.04,15.61,745600.0],["2023-06-26",15.57,15.96,15.41,15.74,280600.0],["2023-06-27",16.0,16.64,15.95,16.54,500900.0],["2023-06-28",16.68,16.86,16.38,16.61,235400.0],["2023-06-29",16.64,16.87,16.28,16.48,249300.0],["2023-06-30",16.64,16.68,16.35,16.39,265700.0],["2023-07-03",16.34,16.47,16.06,16.27,111300.0],["2023-07-05",16.27,16.51,15.91,16.26,255100.0],["2023-07-06",16.03,16.24,15.58,15.74,371000.0],["2023-07-07",15.77,16.08,15.68,15.81,168400.0],["2023-07-10",15.72,16.029,15.655,15.95,269100.0],["2023-07-11",15.93,16.505,15.82,16.47,364500.0],["2023-07-12",16.97,17.58,16.76,17.43,741900.0],["2023-07-13",17.55,17.72,17.33,17.33,263600.0],["2023-07-14",17.4,17.49,16.85,16.86,308500.0],["2023-07-17",16.92,17.045,16.74,16.8,217700.0],["2023-07-18",16.79,16.99,16.55,16.88,254300.0],["2023-07-19",16.99,17.06,16.46,16.64,367000.0],["2023-07-20",16.58,16.76,16.34,16.45,186100.0],["2023-07-21",16.58,16.78,16.28,16.33,215800.0],["2023-07-24",16.33,16.45,16.1,16.43,356200.0],["2023-07-25",16.4,16.919,16.4,16.61,213300.0],["2023-07-26",16.61,16.61,16.38,16.57,205200.0],["2023-07-27",16.72,16.72,16.285,16.38,248000.0],["2023-07-28",16.54,16.7,16.41,16.53,155400.0],["2023-07-31",16.54,16.95,16.54,16.88,246400.0],["2023-08-01",16.83,16.85,16.6,16.74,150000.0],["2023-08-02",16.58,16.585,15.78,16.15,374300.0],["2023-08-03",17.06,17.17,16.435,16.46,289200.0],["2023-08-04",16.62,16.76,16.07,16.16,192500.0],["2023-08-07",16.18,16.45,15.975,16.42,159600.0],["2023-08-08",16.14,16.28,15.61,15.91,201800.0],["2023-08-09",15.87,15.87,15.32,15.4,158700.0],["2023-08-10",15.63,15.76,15.12,15.22,173100.0],["2023-08-11",15.14,15.576,15.06,15.21,179300.0],["2023-08-14",15.14,15.39,15.03,15.37,75400.0],["2023-08-15",15.28,15.31,15.015,15.07,228100.0],["2023-08-16",15.02,15.264,15.0,15.11,200800.0],["2023-08-17",15.12,15.28,14.93,15.16,204400.0],["2023-08-18",14.98,15.955,14.98,15.73,209300.0],["2023-08-21",15.73,16.34,15.6,16.31,289000.0],["2023-08-22",16.49,17.13,16.46,16.72,578800.0],["2023-08-23",16.8,17.67,16.64,17.67,398200.0],["2023-08-24",17.75,17.98,17.12,17.21,266200.0],["2023-08-25",17.3,17.47,16.68,17.04,180900.0],["2023-08-28",17.2,17.3,16.65,17.0,184300.0],["2023-08-29",17.0,17.46,16.43,17.35,170100.0],["2023-08-30",17.3,17.619,17.175,17.51,177900.0],["2023-08-31",17.51,17.747,17.23,17.42,280900.0],["2023-09-01",17.54,18.17,17.34,18.17,431600.0],["2023-09-05",18.1,18.13,17.54,18.01,326900.0],["2023-09-06",18.0,18.05,17.45,17.63,209600.0],["2023-09-07",17.39,17.55,17.14,17.52,141500.0],["2023-09-08",17.54,17.6,17.2,17.4,128400.0],["2023-09-11",17.58,17.67,17.29,17.66,172400.0],["2023-09-12",17.55,17.625,17.45,17.6,174100.0],["2023-09-13",17.6,17.6,17.04,17.21,198400.0],["2023-09-14",17.29,17.34,17.02,17.23,136700.0],["2023-09-15",17.24,17.42,16.85,17.36,438800.0],["2023-09-18",17.31,17.9,17.265,17.76,261900.0],["2023-09-19",17.71,17.71,17.22,17.34,202800.0],["2023-09-20",17.52,18.42,17.49,18.25,598300.0],["2023-09-21",18.15,18.15,17.28,17.55,358700.0],["2023-09-22",17.61,17.86,17.49,17.64,236100.0],["2023-09-25",17.56,17.79,17.28,17.63,256100.0],["2023-09-26",17.54,17.75,17.31,17.52,190200.0],["2023-09-27",17.68,18.1,17.52,18.07,232200.0],["2023-09-28",17.97,18.37,17.54,18.1,216500.0],["2023-09-29",18.13,18.6,18.1,18.22,279700.0],["2023-10-02",18.17,18.2,17.75,17.86,233200.0],["2023-10-03",17.75,17.755,17.01,17.19,174000.0],["2023-10-04",17.21,17.475,16.74,17.15,129200.0],["2023-10-05",17.15,17.287,16.805,17.15,175200.0],["2023-10-06",16.99,17.58,16.51,17.56,596200.0],["2023-10-09",17.48,17.785,17.29,17.61,228100.0],["2023-10-10",17.7,17.9,17.32,17.35,162400.0],["2023-10-11",17.36,17.415,17.03,17.17,175400.0],["2023-10-12",17.23,17.27,16.95,17.03,246200.0],["2023-10-13",17.13,17.13,16.485,16.69,174600.0],["2023-10-16",16.71,17.61,16.71,17.58,175600.0],["2023-10-17",17.59,18.82,17.5,18.55,834000.0],["2023-10-18",18.45,18.45,17.28,18.08,677300.0],["2023-10-19",18.1,18.93,17.39,18.76,368800.0],["2023-10-20",18.86,18.86,17.815,18.05,419100.0],["2023-10-23",17.9,18.3,17.65,18.03,233200.0],["2023-10-24",18.12,18.69,18.09,18.34,310600.0],["2023-10-25",18.14,18.6,17.89,18.13,211900.0],["2023-10-26",18.12,18.85,18.12,18.54,425100.0],["2023-10-27",18.57,18.59,18.08,18.27,376700.0],["2023-10-30",18.34,18.34,17.4,17.55,251900.0],["2023-10-31",17.57,18.06,17.46,17.95,240800.0],["2023-11-01",18.05,18.05,17.32,17.6,220000.0],["2023-11-02",19.0,21.24,18.03,19.4,1124600.0],["2023-11-03",19.74,20.04,19.21,20.01,760500.0],["2023-11-06",20.83,21.97,20.37,20.81,1277400.0],["2023-11-07",20.65,21.47,20.61,21.36,452500.0],["2023-11-08",21.4,21.89,21.01,21.38,519500.0],["2023-11-09",21.31,21.32,20.38,20.52,550200.0],["2023-11-10",20.69,21.27,20.55,21.06,695800.0],["2023-11-13",20.84,21.31,20.61,21.18,342100.0],["2023-11-14",21.89,22.43,21.61,22.43,551300.0],["2023-11-15",22.45,22.88,21.88,22.01,583800.0],["2023-11-16",21.81,22.59,21.54,22.57,433300.0],["2023-11-17",22.7,22.92,22.3,22.65,293000.0],["2023-11-20",22.65,23.075,22.251,22.91,310400.0],["2023-11-21",22.78,23.0,22.55,22.8,238200.0],["2023-11-22",23.05,23.24,22.56,22.59,187700.0],["2023-11-24",22.41,22.86,22.13,22.78,90700.0],["2023-11-27",22.63,22.978,22.44,22.5,364200.0],["2023-11-28",22.45,22.71,22.4,22.64,250400.0],["2023-11-29",22.7,23.16,22.49,22.63,275900.0],["2023-11-30",22.67,22.98,22.28,22.77,411500.0],["2023-12-01",22.71,23.11,22.47,22.83,366600.0],["2023-12-04",22.53,22.87,22.125,22.8,544200.0],["2023-12-05",22.59,24.038,22.545,24.0,1176700.0],["2023-12-06",24.11,24.34,22.18,22.31,824000.0],["2023-12-07",21.77,22.46,21.19,22.44,444700.0],["2023-12-08",22.39,22.57,21.92,22.49,487100.0],["2023-12-11",22.82,23.44,22.68,22.7,442600.0],["2023-12-12",22.6,22.91,22.41,22.7,358300.0],["2023-12-13",22.77,23.25,22.33,23.14,395500.0],["2023-12-14",23.51,23.92,22.68,23.18,518600.0],["2023-12-15",23.46,23.73,22.963,23.32,946000.0],["2023-12-18",23.37,23.75,23.25,23.45,256000.0],["2023-12-19",23.5,24.1,23.5,23.92,285100.0],["2023-12-20",23.83,24.49,23.4,23.42,289000.0],["2023-12-21",23.71,23.726,23.332,23.67,185000.0],["2023-12-22",23.96,24.57,23.82,24.45,277900.0],["2023-12-26",24.55,24.8,24.302,24.53,187200.0],["2023-12-27",24.38,24.68,24.27,24.36,188100.0],["2023-12-28",24.32,24.44,24.225,24.41,209500.0],["2023-12-29",24.45,24.563,24.02,24.25,578400.0],["2024-01-02",23.94,23.94,22.67,23.25,300000.0],["2024-01-03",22.97,23.27,22.62,22.79,301200.0],["2024-01-04",22.77,23.0,22.71,22.81,213300.0],["2024-01-05",22.99,23.535,22.98,23.07,277100.0],["2024-01-08",23.38,24.82,23.11,24.79,357200.0],["2024-01-09",24.49,25.4,24.239,24.9,354600.0],["2024-01-10",24.89,25.11,24.378,24.64,219000.0],["2024-01-11",24.76,25.28,24.31,25.07,376100.0],["2024-01-12",25.29,25.65,24.79,24.88,471800.0],["2024-01-16",24.74,25.01,24.34,24.67,252600.0],["2024-01-17",24.29,24.56,23.58,24.53,265400.0],["2024-01-18",24.89,24.96,23.85,24.2,166000.0],["2024-01-19",24.45,24.458,23.95,24.29,180100.0],["2024-01-22",24.61,25.25,24.61,24.97,212600.0],["2024-01-23",24.12,24.77,23.96,23.98,275300.0],["2024-01-24",24.32,24.348,23.77,24.14,260900.0],["2024-01-25",24.5,24.94,24.315,24.48,351000.0],["2024-01-26",24.68,24.95,24.43,24.76,405500.0],["2024-01-29",24.59,26.179,24.59,26.17,627800.0],["2024-01-30",26.38,26.38,24.98,25.19,348600.0],["2024-01-31",24.81,25.33,24.59,24.62,334400.0],["2024-02-01",24.84,25.02,24.33,24.82,316500.0],["2024-02-02",24.57,24.84,24.32,24.58,183600.0],["2024-02-05",24.59,24.68,24.21,24.52,241400.0],["2024-02-06",24.57,24.79,24.115,24.64,255200.0],["2024-02-07",24.76,25.06,24.53,24.55,291300.0],["2024-02-08",24.56,25.63,24.41,25.31,424800.0],["2024-02-09",25.69,26.3,25.6,26.18,376400.0],["2024-02-12",26.38,26.421,25.98,26.15,267000.0],["2024-02-13",25.15,25.63,24.85,25.22,335400.0],["2024-02-14",25.6,26.51,25.486,26.45,352800.0],["2024-02-15",26.46,26.747,26.24,26.37,338000.0],["2024-02-16",26.37,26.55,25.86,26.07,350700.0],["2024-02-20",25.64,25.69,25.22,25.65,330500.0],["2024-02-21",25.37,25.4,24.63,24.98,481200.0],["2024-02-22",25.48,25.87,25.23,25.41,321300.0],["2024-02-23",25.43,26.1,25.381,25.64,207700.0],["2024-02-26",25.57,26.1,25.57,25.78,159300.0],["2024-02-27",25.89,25.93,25.59,25.71,161100.0],["2024-02-28",25.32,26.18,25.31,25.81,203800.0],["2024-02-29",25.68,25.83,23.38,24.95,1046800.0],["2024-03-01",24.98,25.31,23.86,24.8,759500.0],["2024-03-04",24.63,24.72,23.81,24.33,473000.0],["2024-03-05",24.17,24.345,23.24,23.35,805900.0],["2024-03-06",23.79,23.79,23.061,23.5,392100.0],["2024-03-07",23.68,23.76,23.39,23.5,397100.0],["2024-03-08",23.74,24.3,23.72,23.76,348300.0],["2024-03-11",23.6,23.88,23.23,23.28,245500.0],["2024-03-12",23.43,23.887,23.25,23.66,313000.0],["2024-03-13",23.49,23.92,23.49,23.73,260400.0],["2024-03-14",23.79,23.79,23.2,23.44,307500.0],["2024-03-15",23.19,23.535,23.1,23.11,473800.0],["2024-03-18",23.12,23.21,22.84,23.09,336000.0],["2024-03-19",22.95,23.86,22.935,23.77,251300.0],["2024-03-20",23.76,24.165,23.545,24.11,188300.0],["2024-03-21",24.34,24.86,24.34,24.47,243600.0],["2024-03-22",24.39,24.72,24.24,24.3,177800.0],["2024-03-25",24.25,24.33,23.78,23.86,139700.0],["2024-03-26",24.02,24.205,23.795,23.83,277600.0],["2024-03-27",24.01,24.24,23.71,23.99,198100.0],["2024-03-28",24.0,24.74,23.91,24.57,515100.0],["2024-04-01",24.6,24.69,23.59,23.69,170200.0],["2024-04-02",23.14,23.48,22.65,23.21,258000.0],["2024-04-03",22.96,23.51,22.92,23.36,257600.0],["2024-04-04",23.66,23.77,23.09,23.17,215000.0],["2024-04-05",23.16,23.81,22.86,23.74,247100.0],["2024-04-08",23.81,24.1,23.76,24.07,141000.0],["2024-04-09",24.2,24.3,23.95,24.08,168300.0],["2024-04-10",23.53,24.025,23.42,23.8,373600.0],["2024-04-11",23.81,24.39,23.59,24.31,252500.0],["2024-04-12",24.07,24.115,23.52,23.67,171000.0],["2024-04-15",23.81,23.83,23.268,23.56,293500.0],["2024-04-16",23.53,24.18,23.31,23.84,238200.0],["2024-04-17",23.94,24.06,23.7,23.84,162200.0],["2024-04-18",23.89,24.205,23.68,24.04,274500.0],["2024-04-19",23.91,24.36,23.73,23.78,200700.0],["2024-04-22",23.91,24.27,23.55,23.98,254000.0],["2024-04-23",24.06,24.75,24.06,24.57,191200.0],["2024-04-24",24.57,24.81,24.35,24.49,207200.0],["2024-04-25",24.05,24.05,23.5,23.86,245700.0],["2024-04-26",23.96,24.565,23.96,24.52,316300.0],["2024-04-29",24.57,24.8,24.12,24.15,212200.0],["2024-04-30",24.05,24.51,23.61,24.07,310100.0],["2024-05-01",24.17,24.95,23.988,24.4,506200.0],["2024-05-02",25.0,27.87,24.77,26.69,1030800.0],["2024-05-03",27.13,27.769,26.61,27.33,622100.0],["2024-05-06",27.34,27.35,26.1,27.02,830700.0],["2024-05-07",27.07,27.94,26.75,27.63,592500.0],["2024-05-08",27.23,27.33,26.08,26.57,727600.0],["2024-05-09",26.52,26.72,26.22,26.37,419300.0],["2024-05-10",26.19,26.6,26.02,26.08,342600.0],["2024-05-13",25.89,26.128,25.31,25.43,427000.0],["2024-05-14",25.5,25.73,25.05,25.09,342600.0],["2024-05-15",25.42,26.185,25.27,26.02,494800.0],["2024-05-16",26.02,27.58,25.9,26.64,850100.0],["2024-05-17",26.74,27.84,26.45,27.71,786400.0],["2024-05-20",27.63,29.28,27.63,28.87,1132300.0],["2024-05-21",28.84,29.03,28.35,28.42,333000.0],["2024-05-22",28.36,28.411,27.64,27.94,310800.0],["2024-05-23",28.08,28.46,26.6,26.93,514500.0],["2024-05-24",27.09,27.53,26.59,27.4,267500.0],["2024-05-28",27.56,28.49,27.155,28.1,792200.0],["2024-05-29",28.0,29.17,27.98,28.65,483400.0],["2024-05-30",28.57,28.69,27.73,27.76,296400.0],["2024-05-31",27.81,28.04,27.04,27.43,703800.0],["2024-06-03",27.75,28.1,27.22,27.93,414700.0],["2024-06-04",27.93,27.93,27.13,27.24,405000.0],["2024-06-05",27.41,27.44,25.96,26.99,512000.0],["2024-06-06",26.98,27.12,26.69,26.89,311800.0],["2024-06-07",26.81,26.95,26.58,26.91,305600.0],["2024-06-10",26.72,27.5,26.24,27.12,430900.0],["2024-06-11",26.99,27.3,26.81,26.87,240600.0],["2024-06-12",27.46,27.85,26.98,27.09,328000.0],["2024-06-13",27.11,27.52,26.09,26.16,397300.0],["2024-06-14",26.03,26.07,25.64,25.94,299700.0],["2024-06-17",25.88,26.205,25.35,25.67,391300.0],["2024-06-18",25.55,25.755,24.59,24.92,1503200.0],["2024-06-20",25.23,25.45,24.96,25.03,596200.0],["2024-06-21",25.02,25.74,24.75,25.69,744700.0],["2024-06-24",25.75,26.23,25.68,25.95,526700.0],["2024-06-25",25.9,26.48,25.75,26.48,349000.0],["2024-06-26",26.28,26.96,26.28,26.94,448200.0],["2024-06-27",27.12,27.88,26.97,27.7,459100.0],["2024-06-28",27.84,28.66,27.84,28.48,1508100.0],["2024-07-01",28.38,29.11,28.03,29.06,603400.0],["2024-07-02",29.12,30.48,29.06,30.3,958700.0],["2024-07-03",30.6,30.9,30.11,30.25,311700.0],["2024-07-05",30.15,30.68,30.15,30.45,472600.0],["2024-07-08",30.51,30.7,30.23,30.43,370100.0],["2024-07-09",30.37,30.5,29.86,30.43,431600.0],["2024-07-10",30.45,30.5,29.44,29.76,322500.0],["2024-07-11",30.22,30.46,30.0,30.39,297400.0],["2024-07-12",30.57,31.31,30.46,30.75,477000.0],["2024-07-15",31.24,31.73,31.1,31.65,538300.0],["2024-07-16",31.89,33.23,31.858,33.16,568300.0],["2024-07-17",32.98,33.45,32.05,32.6,564100.0],["2024-07-18",32.84,33.373,32.27,32.42,500300.0],["2024-07-19",32.42,33.45,32.4,32.67,514100.0],["2024-07-22",33.23,34.04,32.73,33.94,431300.0],["2024-07-23",33.94,34.465,33.59,34.1,447800.0],["2024-07-24",33.76,33.95,32.58,32.73,352600.0],["2024-07-25",32.9,33.25,32.02,32.47,411700.0],["2024-07-26",33.13,33.93,32.93,33.43,453600.0],["2024-07-29",33.38,33.95,32.8,32.84,328400.0],["2024-07-30",33.04,33.425,32.62,32.69,360100.0],["2024-07-31",32.9,33.37,32.55,32.73,887600.0],["2024-08-01",34.41,36.0,32.97,33.86,1451700.0],["2024-08-02",32.92,33.37,31.636,32.24,654500.0],["2024-08-05",30.63,31.81,29.75,31.02,877800.0],["2024-08-06",31.24,32.15,30.94,32.01,527200.0],["2024-08-07",32.35,33.06,31.88,32.03,372200.0],["2024-08-08",32.73,33.77,32.495,33.7,350300.0],["2024-08-09",30.52,31.44,29.89,31.15,2645200.0],["2024-08-12",31.1,31.395,30.655,31.25,983900.0],["2024-08-13",31.34,31.83,30.99,31.04,991400.0],["2024-08-14",31.08,31.33,30.17,30.45,742200.0],["2024-08-15",31.02,31.48,30.79,31.33,509200.0],["2024-08-16",31.29,31.57,31.12,31.29,364400.0],["2024-08-19",31.31,31.62,30.92,31.54,811100.0],["2024-08-20",31.62,31.71,30.97,31.26,342700.0],["2024-08-21",31.28,31.75,31.14,31.69,454800.0],["2024-08-22",31.77,32.58,31.7,31.88,665200.0],["2024-08-23",32.0,33.72,31.89,33.7,871200.0],["2024-08-26",34.0,34.2,33.52,33.54,385200.0],["2024-08-27",33.32,33.64,32.97,33.3,346000.0],["2024-08-28",33.08,33.32,32.55,32.61,269800.0],["2024-08-29",32.64,33.86,32.64,33.5,533000.0],["2024-08-30",33.53,33.88,32.79,33.34,707100.0],["2024-09-03",33.03,33.14,31.51,31.71,395600.0],["2024-09-04",31.59,31.88,31.06,31.49,376700.0],["2024-09-05",31.38,31.53,30.84,31.12,618200.0],["2024-09-06",31.09,31.19,29.19,29.32,560300.0],["2024-09-09",29.54,30.34,29.44,29.64,674200.0],["2024-09-10",29.69,29.75,28.72,28.87,356400.0],["2024-09-11",28.76,29.56,28.4,29.43,492000.0],["2024-09-12",29.74,29.81,29.26,29.62,270300.0],["2024-09-13",29.96,30.29,29.7,30.17,338300.0],["2024-09-16",30.17,30.46,29.73,30.25,377200.0],["2024-09-17",30.82,31.16,30.25,30.62,346500.0],["2024-09-18",30.68,31.944,30.65,30.96,426100.0],["2024-09-19",31.91,32.053,30.26,32.05,316700.0],["2024-09-20",32.1,32.4,31.63,31.64,1174800.0],["2024-09-23",31.65,31.82,30.79,31.29,296300.0],["2024-09-24",31.29,31.47,30.61,30.8,245800.0],["2024-09-25",30.83,30.965,30.18,30.57,255000.0],["2024-09-26",31.03,31.205,30.38,30.67,393400.0],["2024-09-27",30.9,31.28,30.48,31.17,322100.0],["2024-09-30",31.0,31.64,31.0,31.54,596000.0],["2024-10-01",31.44,31.44,30.63,31.06,349300.0],["2024-10-02",30.92,32.32,30.781,32.03,323400.0],["2024-10-03",31.86,32.09,31.29,31.5,324700.0],["2024-10-04",32.26,33.34,32.055,33.29,450400.0],["2024-10-07",33.19,33.275,31.9,32.43,315300.0],["2024-10-08",32.61,33.72,32.46,33.17,279900.0],["2024-10-09",33.0,33.635,32.79,33.01,317000.0],["2024-10-10",32.59,33.02,32.3,32.94,216900.0],["2024-10-11",32.93,34.14,32.93,33.88,272600.0],["2024-10-14",34.2,34.395,33.43,34.0,206500.0],["2024-10-15",33.89,34.06,33.3,33.67,268800.0],["2024-10-16",33.59,34.0,33.02,33.93,276300.0],["2024-10-17",34.16,35.61,34.16,34.83,917600.0],["2024-10-18",34.94,36.79,34.5,36.34,1075500.0],["2024-10-21",36.41,38.81,36.41,38.21,1765100.0],["2024-10-22",37.76,38.45,37.15,38.05,546200.0],["2024-10-23",37.9,38.28,37.74,38.18,485400.0],["2024-10-24",38.44,39.48,37.52,38.05,985400.0],["2024-10-25",38.16,38.47,37.88,38.26,307000.0],["2024-10-28",38.63,38.82,38.09,38.77,328900.0],["2024-10-29",38.93,38.93,38.28,38.64,342000.0],["2024-10-30",39.085,39.209,38.04,38.18,446200.0],["2024-10-31",40.0,41.36,36.52,36.61,1250000.0],["2024-11-01",37.02,38.18,36.71,37.6,851000.0],["2024-11-04",37.04,37.1,34.06,36.53,922500.0],["2024-11-05",36.62,37.74,36.21,37.37,475600.0],["2024-11-06",39.21,40.94,38.65,39.86,1254100.0],["2024-11-07",37.75,38.11,37.24,37.76,4266800.0],["2024-11-08",37.61,38.2,37.41,37.87,2072500.0],["2024-11-11",38.04,38.15,37.54,37.64,1815500.0],["2024-11-12",37.59,38.39,37.5,37.6,1216300.0],["2024-11-13",37.41,38.49,36.73,37.79,1062200.0],["2024-11-14",37.64,37.85,36.65,36.9,583400.0],["2024-11-15",37.01,37.01,35.57,35.93,671300.0],["2024-11-18",36.27,37.0,35.75,36.49,810800.0],["2024-11-19",35.98,37.83,35.912,37.81,702200.0],["2024-11-20",37.97,38.25,37.33,37.75,800400.0],["2024-11-21",37.99,39.3,37.51,38.74,1096000.0],["2024-11-22",39.12,41.064,38.83,40.69,1226500.0],["2024-11-25",41.26,42.29,39.93,42.22,1814900.0],["2024-11-26",41.5,41.765,39.15,39.69,1969500.0],["2024-11-27",39.69,40.037,38.62,39.28,786100.0],["2024-11-29",39.37,39.644,38.91,39.47,330700.0],["2024-12-02",39.5,39.61,37.38,38.06,1156900.0],["2024-12-03",37.63,38.68,36.88,38.42,867600.0],["2024-12-04",38.55,40.61,38.39,39.65,1777900.0],["2024-12-05",39.5,39.575,38.53,39.39,742400.0],["2024-12-06",39.72,40.57,39.72,40.4,1269900.0],["2024-12-09",40.38,40.99,38.01,38.16,1026000.0],["2024-12-10",38.5,38.94,37.42,37.88,730300.0],["2024-12-11",38.4,39.91,37.93,39.76,690800.0],["2024-12-12",39.4,40.41,39.16,39.92,959500.0],["2024-12-13",40.21,40.615,39.405,39.61,488700.0],["2024-12-16",39.37,40.21,39.16,39.71,753100.0],["2024-12-17",39.42,39.57,38.42,39.1,560600.0],["2024-12-18",39.46,39.99,37.35,37.94,956100.0],["2024-12-19",38.11,39.44,38.11,38.67,719200.0],["2024-12-20",37.75,39.4,37.35,39.12,1488200.0],["2024-12-23",39.16,39.31,38.305,38.93,304500.0],["2024-12-24",39.17,39.898,38.845,39.63,235100.0],["2024-12-26",39.38,40.06,39.12,39.9,245800.0],["2024-12-27",39.94,40.39,38.475,38.53,629100.0],["2024-12-30",37.75,38.09,36.11,36.25,835200.0],["2024-12-31",36.42,37.02,36.12,36.68,443400.0],["2025-01-02",37.04,37.72,36.29,36.9,343900.0],["2025-01-03",37.23,37.7,37.01,37.53,280600.0],["2025-01-06",37.76,37.915,35.79,35.9,536700.0],["2025-01-07",35.93,36.18,34.71,35.37,646000.0],["2025-01-08",35.02,36.29,34.73,35.92,809100.0],["2025-01-10",35.17,36.25,34.11,34.15,736700.0],["2025-01-13",32.983,33.93,32.983,33.52,764200.0],["2025-01-14",33.53,34.92,33.51,34.69,562700.0],["2025-01-15",35.52,35.88,34.445,34.74,633900.0],["2025-01-16",35.1,35.7,34.82,35.22,413800.0],["2025-01-17",36.0,36.07,35.25,35.52,544300.0],["2025-01-21",35.87,36.23,35.56,35.76,252400.0],["2025-01-22",35.88,36.19,33.95,35.3,688200.0],["2025-01-23",35.18,35.65,34.92,35.58,434000.0],["2025-01-24",35.55,35.57,35.012,35.19,290900.0],["2025-01-27",34.37,35.82,34.0,35.29,384700.0],["2025-01-28",35.25,36.1,34.69,35.94,311900.0],["2025-01-29",35.87,36.67,35.28,36.26,683900.0],["2025-01-30",36.58,36.96,35.94,36.07,621500.0],["2025-01-31",36.51,36.85,34.76,34.79,485500.0],["2025-02-03",33.72,35.38,33.64,35.04,744200.0],["2025-02-04",35.11,35.77,34.65,35.53,580000.0],["2025-02-05",35.9,36.31,35.34,35.53,613800.0],["2025-02-06",35.89,36.088,35.34,35.93,356700.0],["2025-02-07",35.96,36.35,35.18,35.2,322900.0],["2025-02-10",35.68,36.1,35.08,35.28,440200.0],["2025-02-11",35.0,35.07,33.7,33.74,433500.0],["2025-02-12",33.14,33.668,32.522,32.92,520400.0],["2025-02-13",33.39,33.71,32.69,32.79,790400.0],["2025-02-14",32.95,33.198,32.48,32.9,633100.0],["2025-02-18",32.82,33.744,32.77,33.37,564900.0],["2025-02-19",33.23,33.53,31.91,31.96,724700.0],["2025-02-20",31.36,32.35,31.32,31.83,697000.0],["2025-02-21",32.15,32.25,30.89,31.14,1339000.0],["2025-02-24",31.23,31.23,30.05,30.11,669900.0],["2025-02-25",30.01,30.392,29.36,29.8,708400.0],["2025-02-26",30.01,30.445,29.27,29.5,947200.0],["2025-02-27",29.69,30.08,28.89,28.96,896700.0],["2025-02-28",28.07,30.88,27.44,30.84,2477000.0],["2025-03-03",30.79,31.07,29.515,29.57,1817100.0],["2025-03-04",28.9,29.38,27.99,28.84,1129400.0],["2025-03-05",28.83,29.12,28.2,28.97,511800.0],["2025-03-06",28.21,28.93,27.64,27.97,793800.0],["2025-03-07",27.71,28.15,26.51,27.3,652200.0],["2025-03-10",24.71,25.7,23.76,23.87,4717400.0],["2025-03-11",23.76,24.215,23.078,23.76,6613300.0],["2025-03-12",24.41,24.48,23.41,24.28,1886900.0],["2025-03-13",24.89,25.32,24.5,25.25,2537000.0],["2025-03-14",25.69,26.0,25.2,25.26,1859100.0],["2025-03-17",25.21,25.89,25.21,25.71,2350300.0],["2025-03-18",25.49,25.735,25.21,25.48,1036300.0],["2025-03-19",25.59,26.65,25.54,26.13,2188800.0],["2025-03-20",25.77,26.375,25.75,26.27,935800.0],["2025-03-21",26.15,26.93,26.0,26.55,3377000.0],["2025-03-24",27.1,27.62,26.79,27.54,1056700.0],["2025-03-25",27.5,27.99,27.455,27.62,1319800.0],["2025-03-26",27.61,27.838,27.01,27.48,752600.0],["2025-03-27",27.24,27.48,26.77,26.87,809800.0],["2025-03-28",26.79,26.84,26.165,26.41,1208000.0],["2025-03-31",25.96,26.55,25.45,26.25,1458600.0],["2025-04-01",26.11,26.54,25.8,26.53,721500.0],["2025-04-02",26.16,27.0,26.15,26.92,852100.0],["2025-04-03",25.02,25.75,24.75,25.17,1083600.0],["2025-04-04",24.09,24.615,23.335,23.49,1274700.0],["2025-04-07",22.29,24.55,21.7,22.84,2862500.0],["2025-04-08",24.04,24.7,22.23,22.54,2222200.0],["2025-04-09",22.48,25.35,22.18,24.92,2846100.0],["2025-04-10",23.69,24.605,22.38,24.26,2517500.0],["2025-04-11",24.02,24.565,23.39,24.4,1978200.0],["2025-04-14",25.24,25.4,24.12,24.6,722600.0],["2025-04-15",24.58,25.02,24.46,24.95,1305200.0],["2025-04-16",24.91,25.49,24.455,24.91,1671500.0],["2025-04-17",25.02,25.195,24.34,24.75,883100.0],["2025-04-21",24.48,24.55,23.72,24.0,841600.0],["2025-04-22",24.42,25.13,24.12,25.1,728500.0],["2025-04-23",25.96,26.64,25.875,26.22,1101300.0],["2025-04-24",26.41,26.97,26.09,26.53,829200.0],["2025-04-25",26.27,26.96,26.17,26.87,702500.0],["2025-04-28",26.96,27.1,25.615,26.11,1199000.0],["2025-04-29",26.24,26.57,26.15,26.42,890400.0],["2025-04-30",25.78,26.77,25.62,26.69,1586500.0],["2025-05-01",29.01,29.01,25.285,26.07,2483000.0],["2025-05-02",26.08,27.13,25.985,26.99,870000.0],["2025-05-05",26.47,28.2,26.435,27.68,1829900.0],["2025-05-06",26.99,28.05,26.92,27.47,1215200.0],["2025-05-07",27.56,28.26,27.195,28.0,1467900.0],["2025-05-08",28.5,29.76,28.308,29.44,1104600.0],["2025-05-09",29.65,29.8,29.06,29.41,771200.0],["2025-05-12",30.86,31.155,30.095,30.31,1599100.0],["2025-05-13",30.45,31.21,30.32,31.19,931300.0],["2025-05-14",30.82,31.66,30.158,30.79,987100.0],["2025-05-15",30.47,30.81,29.96,30.49,943800.0],["2025-05-16",30.42,31.08,30.28,30.89,809700.0],["2025-05-19",30.95,31.125,30.49,30.7,586300.0],["2025-05-20",30.53,30.885,30.017,30.75,716500.0],["2025-05-21",30.34,30.75,29.66,29.86,689200.0],["2025-05-22",30.05,30.185,29.21,29.21,748000.0],["2025-05-23",28.5,29.58,28.45,29.02,623600.0],["2025-05-27",29.45,29.475,29.02,29.24,596200.0],["2025-05-28",29.23,29.4,28.78,28.89,785600.0],["2025-05-29",29.16,29.29,28.66,28.68,690200.0],["2025-05-30",28.58,28.835,28.295,28.64,1269800.0],["2025-06-02",28.42,28.745,28.05,28.39,1072600.0],["2025-06-03",28.33,28.97,28.15,28.94,598500.0],["2025-06-04",28.91,30.16,28.78,30.06,1061700.0],["2025-06-05",30.14,30.95,29.89,30.44,1125500.0],["2025-06-06",30.81,31.18,30.3,30.46,763800.0],["2025-06-09",30.53,30.985,30.29,30.42,825600.0],["2025-06-10",30.29,30.37,29.5,29.72,1035300.0],["2025-06-11",29.72,29.72,28.34,28.41,816100.0],["2025-06-12",28.37,28.72,27.99,28.44,722700.0],["2025-06-13",27.79,28.015,26.61,26.68,1115700.0],["2025-06-16",26.87,27.75,26.87,27.19,1074200.0],["2025-06-17",26.91,27.18,26.7,26.83,613900.0],["2025-06-18",27.22,28.496,27.17,28.34,994500.0],["2025-06-20",28.58,28.99,27.8,27.95,1371900.0],["2025-06-23",27.84,29.105,27.41,29.06,1147300.0],["2025-06-24",29.57,30.99,29.235,30.81,1255400.0],["2025-06-25",31.08,31.08,29.07,29.35,1484700.0],["2025-06-26",29.41,30.235,29.27,30.11,809200.0],["2025-06-27",30.29,30.61,29.235,29.72,2811000.0],["2025-06-30",30.17,30.44,29.97,30.14,857200.0],["2025-07-01",30.1,30.38,29.27,29.55,2097400.0],["2025-07-02",29.44,29.44,28.27,29.23,1612500.0],["2025-07-03",29.51,30.86,29.38,30.64,619700.0],["2025-07-07",30.27,30.7,30.01,30.26,743400.0],["2025-07-08",30.49,30.81,30.039,30.19,1255000.0],["2025-07-09",30.34,30.6,29.75,30.6,1166200.0],["2025-07-10",30.68,30.88,29.77,30.19,701800.0],["2025-07-11",29.91,30.17,28.5,28.68,537100.0],["2025-07-14",28.85,29.56,28.68,28.98,802900.0],["2025-07-15",29.14,29.49,27.9,27.99,902300.0],["2025-07-16",28.19,28.5,27.57,27.59,1252400.0],["2025-07-17",27.59,28.235,27.52,27.93,1156600.0],["2025-07-18",28.28,28.44,27.52,27.81,754700.0],["2025-07-21",27.99,28.351,27.84,28.22,1016500.0],["2025-07-22",28.36,28.37,27.618,28.1,588900.0],["2025-07-23",28.29,28.5,27.763,28.09,1433400.0],["2025-07-24",28.0,28.339,27.33,27.42,879800.0],["2025-07-25",27.42,27.55,27.11,27.26,763400.0],["2025-07-28",27.52,28.21,27.32,28.18,672300.0],["2025-07-29",28.49,28.53,26.61,26.62,1002900.0],["2025-07-30",26.71,26.971,25.96,26.16,1129800.0],["2025-07-31",25.01,25.5,22.095,22.29,3927800.0],["2025-08-01",21.92,21.965,20.42,20.49,3523900.0],["2025-08-04",20.95,22.35,20.71,22.3,3627900.0],["2025-08-05",22.43,22.65,21.51,21.56,1513800.0],["2025-08-06",21.56,21.76,21.12,21.4,1404500.0],["2025-08-07",21.64,21.9,20.53,20.88,1665600.0],["2025-08-08",21.348,21.348,19.94,20.12,1434900.0],["2025-08-11",20.07,20.94,20.02,20.66,2338600.0],["2025-08-12",20.89,21.77,20.515,21.74,2100100.0],["2025-08-13",22.01,22.71,21.815,22.59,2574100.0],["2025-08-14",23.06,23.06,21.95,22.65,1520700.0],["2025-08-15",23.1,23.47,22.715,23.08,2191400.0],["2025-08-18",23.05,23.32,22.43,22.47,1252600.0],["2025-08-19",22.48,22.55,22.166,22.49,813100.0],["2025-08-20",22.31,22.57,21.95,22.29,1084200.0],["2025-08-21",22.218,23.88,22.03,23.7,2149200.0],["2025-08-22",23.78,25.66,23.78,25.28,3245700.0],["2025-08-25",25.01,25.47,24.73,24.89,1862000.0],["2025-08-26",24.68,24.955,24.32,24.785,1250300.0],["2025-08-27",24.87,25.355,24.71,25.27,731300.0],["2025-08-28",25.5,25.99,25.275,25.69,918400.0],["2025-08-29",25.56,25.79,25.235,25.6,870000.0],["2025-09-02",24.97,25.3,24.52,24.56,1420100.0],["2025-09-03",24.34,24.97,24.25,24.8,904800.0],["2025-09-04",24.74,25.13,24.4,25.02,2085600.0],["2025-09-05",25.19,25.9,25.03,25.23,1159300.0],["2025-09-08",25.29,26.07,25.12,25.83,955900.0],["2025-09-09",25.83,25.98,25.405,25.56,925000.0],["2025-09-10",25.56,25.945,24.845,25.19,1693700.0],["2025-09-11",25.3,25.525,24.97,25.3,692400.0],["2025-09-12",25.29,25.392,25.09,25.29,746900.0],["2025-09-15",25.49,25.84,25.02,25.23,1483900.0],["2025-09-16",25.14,25.97,24.88,25.69,1068900.0],["2025-09-17",25.8,26.78,25.74,25.88,879800.0],["2025-09-18",26.34,26.638,26.21,26.53,1116200.0],["2025-09-19",26.83,26.89,25.135,25.29,2437000.0],["2025-09-22",25.11,25.591,24.645,25.39,1087900.0],["2025-09-23",25.75,25.985,25.34,25.63,1877600.0],["2025-09-24",25.64,26.42,25.26,25.29,1408700.0],["2025-09-25",24.86,25.49,24.84,25.32,1058900.0],["2025-09-26",25.32,25.75,25.21,25.68,745600.0],["2025-09-29",25.96,25.96,24.855,25.11,955100.0],["2025-09-30",25.06,25.14,24.56,24.84,1266900.0],["2025-10-01",24.68,24.91,23.51,23.98,1127500.0],["2025-10-02",24.09,24.36,23.79,24.12,577100.0],["2025-10-03",24.24,24.815,24.01,24.59,620000.0],["2025-10-06",24.79,24.79,24.0,24.25,1244600.0],["2025-10-07",24.23,24.23,23.34,23.41,1112600.0],["2025-10-08",23.68,24.09,23.36,23.9,995800.0],["2025-10-09",23.9,24.045,23.55,23.56,531500.0],["2025-10-10",23.73,24.06,23.101,23.53,839400.0],["2025-10-13",23.99,23.99,23.11,23.14,513600.0],["2025-10-14",22.89,23.335,22.67,23.29,753300.0],["2025-10-15",23.75,23.99,22.69,23.12,1122300.0],["2025-10-16",23.06,23.28,22.42,22.43,998500.0],["2025-10-17",22.45,22.62,21.93,22.17,861200.0],["2025-10-20",22.48,23.265,22.48,23.2,627200.0],["2025-10-21",23.09,24.03,23.06,23.78,905000.0],["2025-10-22",23.56,23.71,23.0,23.25,554800.0],["2025-10-23",23.4,23.5,23.03,23.37,904800.0],["2025-10-24",23.67,24.085,23.54,23.81,532400.0],["2025-10-27",23.92,24.083,23.545,23.73,1137000.0],["2025-10-28",23.87,24.12,23.34,23.39,890900.0],["2025-10-29",23.22,23.39,22.285,22.59,1024200.0],["2025-10-30",22.3,23.0,21.99,21.99,1108200.0],["2025-10-31",20.37,21.49,19.28,20.29,7045000.0],["2025-11-03",20.54,20.878,19.81,20.2,3028700.0],["2025-11-04",19.83,19.92,19.36,19.51,1532000.0],["2025-11-05",19.47,19.62,18.84,19.09,1695200.0],["2025-11-06",18.99,19.47,18.97,19.08,1489900.0],["2025-11-07",18.88,19.705,18.711,19.45,1933900.0],["2025-11-10",19.54,19.88,19.15,19.69,1899500.0],["2025-11-11",19.69,20.35,19.615,20.31,2067400.0],["2025-11-12",20.47,20.94,20.365,20.67,1600900.0],["2025-11-13",20.55,20.84,19.74,20.07,1199600.0],["2025-11-14",19.62,21.899,19.51,20.48,3331100.0],["2025-11-17",20.14,20.88,19.85,20.4,1808200.0],["2025-11-18",20.32,20.86,20.145,20.74,1447800.0],["2025-11-19",20.82,21.01,20.57,20.89,1368400.0],["2025-11-20",20.98,21.71,20.8,20.85,999000.0],["2025-11-21",20.87,21.64,20.76,21.51,1231100.0],["2025-11-24",21.44,21.48,21.17,21.41,1162600.0],["2025-11-25",21.39,21.86,21.34,21.56,1472500.0],["2025-11-26",21.61,21.739,20.945,20.98,1330300.0],["2025-11-28",21.09,21.35,20.9,21.32,606600.0],["2025-12-01",21.03,21.15,20.61,20.79,1348700.0],["2025-12-02",20.82,20.99,19.78,20.25,2249200.0],["2025-12-03",20.17,21.16,19.946,21.15,1748900.0],["2025-12-04",20.78,21.378,20.705,21.27,1335600.0],["2025-12-05",21.27,21.68,21.017,21.54,1186900.0],["2025-12-08",21.68,21.96,21.03,21.35,1270400.0],["2025-12-09",21.3,23.4,21.26,22.15,1952200.0],["2025-12-10",22.0,22.55,21.77,22.12,1943400.0],["2025-12-11",22.4,23.0,22.19,22.49,1094100.0],["2025-12-12",22.51,22.64,22.09,22.29,678100.0],["2025-12-15",22.58,22.655,21.66,21.78,1278700.0],["2025-12-16",21.66,22.385,21.66,22.15,910400.0],["2025-12-17",22.07,22.65,21.8,22.32,1124000.0],["2025-12-18",22.53,22.7,22.33,22.44,1003500.0],["2025-12-19",22.37,22.74,22.21,22.73,1177100.0],["2025-12-22",22.74,23.51,22.74,23.3,1028400.0],["2025-12-23",22.97,23.21,22.815,23.08,863200.0],["2025-12-24",23.13,23.135,22.84,23.01,295400.0],["2025-12-26",23.02,23.21,22.86,23.14,690600.0],["2025-12-29",22.59,23.4,22.59,23.4,605500.0],["2025-12-30",22.89,23.49,22.89,23.21,853800.0],["2025-12-31",23.18,23.3,22.845,23.07,819700.0],["2026-01-02",23.11,23.18,22.22,22.68,1091100.0],["2026-01-05",22.59,23.89,22.423,23.67,1325600.0],["2026-01-06",23.75,24.465,23.08,23.09,1562300.0],["2026-01-07",23.15,23.955,23.03,23.5,733900.0],["2026-01-08",23.13,23.25,22.05,22.18,2167500.0],["2026-01-09",22.35,22.35,21.16,22.18,1349300.0],["2026-01-12",21.93,22.21,21.44,21.96,943000.0],["2026-01-13",21.95,22.135,21.55,21.8,799000.0],["2026-01-14",21.54,21.73,21.13,21.58,1447500.0],["2026-01-15",21.5,21.755,20.56,20.69,1237500.0],["2026-01-16",20.69,20.825,19.75,19.88,1702400.0],["2026-01-20",19.52,20.03,19.36,19.73,1265200.0],["2026-01-21",19.83,20.12,19.45,19.62,1603900.0],["2026-01-22",19.82,21.305,19.64,21.18,3008700.0],["2026-01-23",21.0,21.19,20.435,20.65,1578200.0],["2026-01-26",20.7,21.43,20.25,21.36,1141800.0],["2026-01-27",21.36,21.36,20.615,21.1,1466300.0],["2026-01-28",21.08,23.5,20.76,22.41,3213800.0],["2026-01-29",22.16,22.265,20.75,21.19,3291200.0],["2026-01-30",21.4,21.645,20.785,21.19,1141200.0],["2026-02-02",21.03,21.43,19.828,19.98,1931700.0],["2026-02-03",19.61,19.815,17.23,17.525,3733400.0],["2026-02-04",17.41,17.89,16.63,17.83,2981300.0],["2026-02-05",17.74,17.97,16.571,16.84,1753100.0],["2026-02-06",17.01,17.56,16.23,17.43,2827800.0],["2026-02-09",17.42,17.42,16.65,17.17,1693800.0],["2026-02-10",17.35,17.71,16.92,17.34,1503700.0],["2026-02-11",17.15,17.15,16.41,16.86,1836900.0],["2026-02-12",16.81,17.0,15.88,15.96,2091700.0],["2026-02-13",16.05,16.66,16.04,16.27,2104600.0],["2026-02-17",16.31,16.88,15.725,16.28,3448600.0],["2026-02-18",16.29,16.855,15.97,16.8,2067700.0],["2026-02-19",16.64,16.9,16.38,16.67,1177800.0],["2026-02-20",16.66,17.59,16.5,17.03,1724100.0],["2026-02-23",16.62,16.62,15.3,15.48,2472600.0],["2026-02-24",15.75,15.96,15.09,15.6,2741000.0],["2026-02-25",15.78,16.63,15.27,16.37,2282300.0],["2026-02-26",15.925,16.08,14.11,15.63,8335000.0],["2026-02-27",14.91,16.9,14.91,16.545,3474900.0],["2026-03-02",16.16,17.25,15.985,17.09,2720300.0],["2026-03-03",16.68,17.53,16.46,16.94,1972600.0],["2026-03-04",16.85,17.035,16.47,16.49,2092400.0],["2026-03-05",16.48,17.21,16.39,16.5,2942800.0],["2026-03-06",16.3,17.2,16.04,17.06,2159000.0],["2026-03-09",16.64,17.63,16.29,17.5,2591900.0],["2026-03-10",17.31,17.995,16.864,17.96,3854600.0],["2026-03-11",17.7,18.62,17.7,18.57,3617000.0],["2026-03-12",19.21,19.21,18.0,18.07,3282800.0],["2026-03-13",18.33,18.57,17.77,18.0,1289600.0],["2026-03-16",18.4,18.4,17.56,17.61,1351500.0],["2026-03-17",17.73,18.475,17.7,17.72,999600.0],["2026-03-18",17.55,17.73,17.264,17.41,1035000.0],["2026-03-19",17.51,17.975,16.66,16.93,1460600.0],["2026-03-20",16.76,17.12,16.5,16.82,1242300.0],["2026-03-23",17.04,17.12,16.46,16.96,1324800.0],["2026-03-24",16.56,16.67,15.9,15.92,1412300.0],["2026-03-25",16.16,16.49,15.55,15.87,1471800.0],["2026-03-26",15.7,16.41,15.64,16.2,1151700.0],["2026-03-27",15.98,16.11,15.08,15.25,1436200.0],["2026-03-30",15.275,15.84,15.14,15.6,1063200.0],["2026-03-31",15.47,16.03,15.45,15.67,1533600.0],["2026-04-01",16.0,16.29,15.46,16.01,1517300.0],["2026-04-02",15.76,16.67,15.44,16.56,1237400.0],["2026-04-06",16.47,16.87,16.34,16.78,803700.0],["2026-04-07",16.65,17.13,16.46,16.89,1295300.0],["2026-04-08",17.5,17.63,16.305,16.47,1456600.0],["2026-04-09",16.25,16.295,15.332,15.67,2128600.0],["2026-04-10",15.555,16.18,15.4,16.13,1321000.0],["2026-04-13",16.13,16.67,15.95,16.35,1269500.0],["2026-04-14",16.44,16.99,16.11,16.24,753000.0],["2026-04-15",16.46,16.965,16.37,16.84,1649200.0],["2026-04-16",17.09,17.69,17.09,17.4,1687500.0],["2026-04-17",17.82,18.17,17.54,17.83,1876000.0],["2026-04-20",17.7,18.09,17.69,17.75,1159700.0],["2026-04-21",17.75,18.23,17.51,17.55,1243200.0],["2026-04-22",17.81,18.05,17.445,17.5,860300.0],["2026-04-23",17.19,17.33,15.57,15.94,1638600.0],["2026-04-24",15.96,16.28,15.77,16.23,1236100.0],["2026-04-27",16.23,16.51,15.64,15.78,1596200.0],["2026-04-28",15.95,16.33,15.835,16.27,1897500.0],["2026-04-29",16.16,16.63,15.95,16.42,2231300.0],["2026-04-30",15.35,16.2,15.065,15.78,3157500.0],["2026-05-01",16.11,16.525,15.625,16.16,1826400.0],["2026-05-04",16.17,17.315,16.08,17.17,2213600.0],["2026-05-05",17.14,17.236,16.61,16.85,2076800.0],["2026-05-06",16.65,17.03,16.15,16.75,2373700.0],["2026-05-07",17.76,18.13,17.16,17.43,2582400.0],["2026-05-08",17.27,18.16,17.07,17.97,1503900.0],["2026-05-11",18.1,18.1,16.97,17.22,1226900.0],["2026-05-12",17.08,17.4,16.67,16.79,2527600.0],["2026-05-13",16.7,16.79,16.19,16.57,2553800.0],["2026-05-14",16.57,16.767,16.095,16.62,2815500.0],["2026-05-15",16.9,17.22,16.6,16.61,1193500.0],["2026-05-18",16.53,17.365,16.5,16.99,1703100.0],["2026-05-19",17.0,17.36,16.56,16.76,1556800.0],["2026-05-20",16.7,16.88,16.13,16.84,707300.0],["2026-05-21",16.76,16.9,16.25,16.87,907500.0],["2026-05-22",16.87,17.305,16.6,16.8,852600.0],["2026-05-26",16.69,17.32,16.63,16.8,958900.0],["2026-05-27",16.66,17.05,16.66,16.8,974400.0],["2026-05-28",16.85,18.55,16.75,17.59,1424400.0],["2026-05-29",17.72,18.26,17.58,18.17,1813900.0],["2026-06-01",18.43,19.25,18.08,18.95,2105400.0],["2026-06-02",18.53,18.72,17.6,17.79,1765000.0],["2026-06-03",17.44,17.74,16.31,16.62,2311200.0],["2026-06-04",17.06,17.3,16.17,16.18,1425000.0],["2026-06-05",16.21,16.49,15.595,15.89,1316900.0],["2026-06-08",15.97,16.09,15.49,15.85,1700200.0],["2026-06-09",15.5,15.77,15.21,15.31,2044000.0],["2026-06-10",14.98,15.58,14.77,15.01,2214700.0],["2026-06-11",14.87,15.08,14.61,14.91,1312500.0],["2026-06-12",14.835,15.35,14.51,15.19,1299200.0],["2026-06-15",15.42,15.67,15.18,15.31,840500.0],["2026-06-16",15.33,15.84,15.12,15.55,910300.0],["2026-06-17",15.54,15.91,14.93,15.09,2296800.0],["2026-06-18",15.14,15.21,14.58,14.68,2071500.0],["2026-06-22",14.37,14.62,13.98,14.59,3588600.0],["2026-06-23",14.78,15.09,14.55,15.05,1712200.0],["2026-06-24",15.0,15.97,14.98,15.95,2501200.0],["2026-06-25",15.92,16.55,15.75,15.84,2125300.0],["2026-06-26",16.08,16.59,16.005,16.42,4906900.0],["2026-06-29",16.71,17.24,16.39,17.0,3907000.0],["2026-06-30",16.97,18.14,16.765,18.12,3290100.0],["2026-07-01",18.77,19.3,18.58,18.72,4776500.0],["2026-07-02",18.81,19.48,18.8,19.02,2942800.0],["2026-07-06",18.77,19.16,18.53,18.95,1459981.362404],["2026-07-07",19.03,19.24,18.43,18.51,1743072.54209],["2026-07-08",18.35,18.53,17.52,17.69,1790779.520518],["2026-07-09",17.41,17.79,17.047,17.71,987375.90261],["2026-07-10",18.15,18.36,17.3,17.35,1047499.455405],["2026-07-13",17.61,17.91,17.435,17.68,1409172.989861],["2026-07-14",17.21,17.73,17.03,17.06,917790.437571],["2026-07-15",17.29,18.09,17.29,17.72,1117491.338512],["2026-07-16",17.9,18.26,17.47,18.14,1209699.473195],["2026-07-17",17.97,18.33,17.6,17.91,955410.181045],["2026-07-20",17.77,18.23,17.56,17.99,896449.879483],["2026-07-21",17.655,18,17.305,17.4,752289.401383],["2026-07-22",17.33,17.645,16.29,16.48,1345726.84158],["2026-07-23",16.58,16.87,16.09,16.28,828223.225492],["2026-07-24",16.6,16.995,16.49,16.79,1013193.312783],["2026-07-27",17.39,18.065,17.16,17.77,1198484.159379],["2026-07-28",17.885,18.47,17.885,18.17,2029320.313379],["2026-07-29",17.98,18.6,17.98,18.33,2141488.024034],["2026-07-30",18.38,18.39,17.43,17.81,1424167.606922],["2026-07-31",17.59,18.4,17.405,18.17,1398835.530258]]}