{"t":"AMPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-28",50.0,54.9,50.0,54.8,11534500.0],["2021-09-29",53.25,54.75,51.7,54.01,2927600.0],["2021-09-30",53.32,54.43,52.264,54.34,1830200.0],["2021-10-01",54.0,54.74,50.37,54.51,1900900.0],["2021-10-04",53.83,55.0,52.04,54.0,3777800.0],["2021-10-05",53.54,53.97,51.6,52.25,859300.0],["2021-10-06",51.21,51.45,49.535,50.17,937100.0],["2021-10-07",50.18,52.2,50.18,51.95,233000.0],["2021-10-08",52.51,52.82,49.59,49.69,194000.0],["2021-10-11",50.0,50.72,48.861,49.12,364400.0],["2021-10-12",49.26,50.455,49.13,50.0,389400.0],["2021-10-13",50.0,53.68,49.58,53.6,519900.0],["2021-10-14",53.6,54.97,53.08,54.45,682100.0],["2021-10-15",54.75,56.13,54.045,56.02,791000.0],["2021-10-18",55.12,64.93,55.12,63.52,1931800.0],["2021-10-19",63.39,65.0,60.6,63.79,694800.0],["2021-10-20",64.24,65.617,62.92,64.84,491200.0],["2021-10-21",64.45,69.46,64.1,66.69,539100.0],["2021-10-22",65.51,70.52,65.329,67.41,567400.0],["2021-10-25",67.25,72.12,67.0,68.95,900600.0],["2021-10-26",69.41,73.61,68.52,71.17,585200.0],["2021-10-27",69.05,71.18,66.77,70.52,1048400.0],["2021-10-28",70.5,73.21,68.0,73.07,590500.0],["2021-10-29",72.34,74.8,72.32,74.29,727200.0],["2021-11-01",76.3,78.03,73.66,77.91,897200.0],["2021-11-02",77.91,83.9,76.61,78.72,1201900.0],["2021-11-03",79.08,84.48,79.08,80.8,942200.0],["2021-11-04",81.13,87.98,80.6,82.19,1269300.0],["2021-11-05",83.0,84.99,80.14,83.68,661300.0],["2021-11-08",85.0,86.11,77.9,80.27,1082800.0],["2021-11-09",80.27,85.13,77.36,84.8,763300.0],["2021-11-10",79.62,83.278,74.3,74.72,1436500.0],["2021-11-11",78.41,78.86,74.59,75.57,457200.0],["2021-11-12",72.96,75.394,72.04,73.86,1549700.0],["2021-11-15",72.08,73.63,67.07,72.69,2045700.0],["2021-11-16",72.13,74.19,69.69,72.61,1214000.0],["2021-11-17",71.59,73.349,70.38,71.1,674400.0],["2021-11-18",69.88,71.34,68.13,68.47,492400.0],["2021-11-19",68.92,69.99,67.88,68.4,531900.0],["2021-11-22",69.15,69.5,61.55,67.17,1345600.0],["2021-11-23",66.39,71.1,65.12,68.27,795700.0],["2021-11-24",67.88,68.38,66.01,67.54,910600.0],["2021-11-26",66.0,66.83,64.7,66.07,212200.0],["2021-11-29",69.5,72.17,67.13,71.75,1034000.0],["2021-11-30",69.37,71.48,64.94,65.0,1483400.0],["2021-12-01",68.0,68.94,61.51,61.89,987900.0],["2021-12-02",61.94,64.04,60.13,63.09,737400.0],["2021-12-03",63.3,65.05,55.587,58.93,1044100.0],["2021-12-06",60.81,61.01,55.875,56.79,1043200.0],["2021-12-07",58.01,63.77,57.98,60.35,941600.0],["2021-12-08",61.07,62.49,57.83,61.44,580800.0],["2021-12-09",61.03,62.12,56.105,56.65,650200.0],["2021-12-10",57.72,58.325,54.69,55.58,767200.0],["2021-12-13",55.58,55.58,50.2,52.71,1131500.0],["2021-12-14",50.86,51.48,48.35,50.94,1480500.0],["2021-12-15",50.16,51.36,47.7,51.22,1155100.0],["2021-12-16",51.64,53.13,49.71,50.42,1575500.0],["2021-12-17",49.52,51.99,48.4,51.13,2409300.0],["2021-12-20",50.21,51.78,49.09,51.41,490300.0],["2021-12-21",52.0,54.24,51.41,54.08,587500.0],["2021-12-22",53.96,55.03,52.93,54.71,818900.0],["2021-12-23",54.96,57.42,53.71,57.12,568000.0],["2021-12-27",57.76,60.49,57.6,58.15,627600.0],["2021-12-28",57.87,58.34,55.23,55.55,812700.0],["2021-12-29",56.0,56.132,53.55,54.33,518300.0],["2021-12-30",54.32,56.53,52.82,54.67,829400.0],["2021-12-31",54.67,54.808,52.55,52.94,879200.0],["2022-01-03",53.0,53.73,50.13,52.9,1032100.0],["2022-01-04",52.9,53.225,49.1,50.41,634200.0],["2022-01-05",49.69,50.8,45.385,45.83,535600.0],["2022-01-06",45.33,45.76,42.99,44.35,835300.0],["2022-01-07",44.45,46.0,41.68,43.09,520200.0],["2022-01-10",41.99,44.76,40.26,44.42,1110900.0],["2022-01-11",44.69,47.74,44.16,47.07,541300.0],["2022-01-12",48.0,49.66,45.849,46.69,736100.0],["2022-01-13",46.78,46.78,44.63,45.02,301600.0],["2022-01-14",44.5,45.18,42.03,43.49,1233000.0],["2022-01-18",42.14,42.645,39.395,40.05,1702300.0],["2022-01-19",39.97,41.17,38.669,39.14,1410700.0],["2022-01-20",40.61,41.0,38.53,38.57,1629900.0],["2022-01-21",38.36,39.36,36.95,37.17,1630100.0],["2022-01-24",35.55,36.65,31.61,36.23,2511400.0],["2022-01-25",35.23,35.82,31.93,33.69,1399400.0],["2022-01-26",35.48,36.49,34.13,34.39,677500.0],["2022-01-27",34.91,36.07,33.27,33.49,1298900.0],["2022-01-28",33.58,35.5,32.67,35.46,1326900.0],["2022-01-31",35.09,39.76,34.815,39.31,1566400.0],["2022-02-01",40.8,41.22,38.659,40.91,1284100.0],["2022-02-02",41.08,41.41,38.48,39.25,758600.0],["2022-02-03",37.79,37.79,32.51,33.22,1640700.0],["2022-02-04",33.06,36.74,32.78,36.48,1440400.0],["2022-02-07",36.7,39.265,36.48,37.92,909600.0],["2022-02-08",37.45,41.619,37.45,41.49,858000.0],["2022-02-09",42.19,44.22,42.19,43.88,763800.0],["2022-02-10",42.44,46.7,42.0,42.91,951600.0],["2022-02-11",42.94,45.33,42.39,43.51,1393100.0],["2022-02-14",43.67,45.18,41.62,42.58,896900.0],["2022-02-15",44.96,44.96,41.77,44.2,599600.0],["2022-02-16",43.75,43.81,40.5,41.61,1777700.0],["2022-02-17",26.0,26.18,16.66,17.1,20105300.0],["2022-02-18",16.685,20.69,16.603,20.66,15290700.0],["2022-02-22",19.34,21.35,19.21,20.67,4630400.0],["2022-02-23",20.79,21.19,19.16,19.32,2432600.0],["2022-02-24",18.24,21.83,17.95,21.63,2527800.0],["2022-02-25",21.56,21.869,20.75,21.24,1227200.0],["2022-02-28",20.52,21.63,20.3,21.44,2006200.0],["2022-03-01",21.042,21.87,20.55,21.29,1384300.0],["2022-03-02",21.32,22.06,20.83,21.82,1142400.0],["2022-03-03",21.99,21.99,20.02,20.28,1011800.0],["2022-03-04",20.12,20.72,19.09,19.32,1032800.0],["2022-03-07",19.47,19.71,18.62,18.68,1208000.0],["2022-03-08",18.41,19.46,18.03,18.69,883700.0],["2022-03-09",19.61,20.08,19.2,19.46,939600.0],["2022-03-10",19.45,19.45,18.41,18.65,873300.0],["2022-03-11",18.94,18.97,16.69,16.73,1850600.0],["2022-03-14",16.77,16.97,15.172,15.44,1396800.0],["2022-03-15",15.79,16.05,15.25,15.71,1533500.0],["2022-03-16",16.31,17.6,16.255,17.16,2492600.0],["2022-03-17",17.16,18.25,16.92,17.98,3078800.0],["2022-03-18",17.89,18.42,17.655,17.97,2649500.0],["2022-03-21",18.11,18.25,17.08,17.47,1196000.0],["2022-03-22",17.47,18.44,17.327,18.02,1104000.0],["2022-03-23",17.84,18.85,17.42,18.1,1010000.0],["2022-03-24",18.18,18.27,17.28,17.8,768100.0],["2022-03-25",17.78,17.97,16.6,17.02,1089700.0],["2022-03-28",17.19,18.06,16.92,17.9,698400.0],["2022-03-29",18.05,19.47,18.05,19.35,861600.0],["2022-03-30",19.29,19.731,18.7,18.78,555400.0],["2022-03-31",18.83,19.04,18.35,18.43,574500.0],["2022-04-01",18.45,18.87,18.02,18.74,753700.0],["2022-04-04",18.97,20.18,18.81,19.62,631200.0],["2022-04-05",19.51,19.75,18.78,19.16,612000.0],["2022-04-06",18.69,18.8,17.8,18.47,580000.0],["2022-04-07",18.42,18.86,17.56,18.09,616400.0],["2022-04-08",18.16,18.16,17.33,17.62,512600.0],["2022-04-11",17.33,18.39,17.0,18.16,652300.0],["2022-04-12",18.43,19.419,18.31,18.9,756500.0],["2022-04-13",18.86,20.46,18.72,20.3,700900.0],["2022-04-14",20.15,20.86,19.935,20.48,759000.0],["2022-04-18",20.19,20.35,19.26,20.23,909800.0],["2022-04-19",19.98,21.085,19.55,20.8,732500.0],["2022-04-20",21.08,21.08,19.9,20.75,800100.0],["2022-04-21",21.08,21.5,19.4,20.04,1150000.0],["2022-04-22",20.18,20.57,18.57,18.82,1089300.0],["2022-04-25",18.35,18.8,17.51,18.68,1247600.0],["2022-04-26",18.325,18.61,17.6,17.94,603600.0],["2022-04-27",17.96,18.68,17.45,17.52,887900.0],["2022-04-28",17.87,18.66,17.22,18.21,1404000.0],["2022-04-29",18.09,19.19,17.37,17.46,684300.0],["2022-05-02",17.37,17.94,16.83,17.26,1288800.0],["2022-05-03",17.38,17.62,16.51,16.69,1338000.0],["2022-05-04",16.62,17.03,15.31,16.92,3492800.0],["2022-05-05",16.48,18.23,16.18,16.81,1899300.0],["2022-05-06",16.45,17.37,15.27,16.82,1227200.0],["2022-05-09",16.63,17.07,15.16,15.3,1252500.0],["2022-05-10",16.0,16.49,14.456,14.68,1671000.0],["2022-05-11",14.45,15.04,14.075,14.29,1113400.0],["2022-05-12",13.76,15.56,13.64,15.5,1273000.0],["2022-05-13",16.0,17.05,15.795,17.04,978400.0],["2022-05-16",17.1,17.58,16.66,16.88,766400.0],["2022-05-17",16.99,17.77,16.13,17.77,890700.0],["2022-05-18",17.74,18.745,17.14,17.81,876400.0],["2022-05-19",17.72,19.57,17.68,18.84,1141700.0],["2022-05-20",18.91,19.695,18.15,19.05,704100.0],["2022-05-23",18.73,19.0,18.212,18.59,467300.0],["2022-05-24",18.05,18.29,16.9,17.28,710700.0],["2022-05-25",17.22,18.157,17.22,17.91,467600.0],["2022-05-26",17.68,18.56,17.5,18.03,738800.0],["2022-05-27",18.29,19.32,18.15,19.12,521900.0],["2022-05-31",19.015,19.58,18.19,18.84,1290300.0],["2022-06-01",18.88,19.345,18.12,18.58,651900.0],["2022-06-02",18.33,19.74,18.33,19.33,674800.0],["2022-06-03",18.98,19.21,18.36,18.54,426100.0],["2022-06-06",18.98,19.61,18.36,18.7,710400.0],["2022-06-07",18.63,19.17,18.01,18.82,643400.0],["2022-06-08",18.76,19.575,18.55,19.28,481900.0],["2022-06-09",19.51,19.55,18.04,18.1,481600.0],["2022-06-10",17.4,17.53,16.47,16.67,609400.0],["2022-06-13",15.85,16.37,14.97,15.17,873200.0],["2022-06-14",15.3,15.76,14.67,14.95,730100.0],["2022-06-15",15.23,16.26,15.11,15.63,817100.0],["2022-06-16",15.13,15.63,14.43,14.95,827700.0],["2022-06-17",15.12,15.76,14.7,14.79,1427200.0],["2022-06-21",15.11,16.275,15.0,15.41,1005600.0],["2022-06-22",15.09,16.48,15.02,15.7,1067800.0],["2022-06-23",16.01,16.73,15.52,16.31,633100.0],["2022-06-24",16.5,16.8,15.55,15.93,7287600.0],["2022-06-27",16.22,16.34,15.52,16.26,710100.0],["2022-06-28",16.18,16.34,14.72,14.79,709500.0],["2022-06-29",14.73,14.76,13.87,14.14,722400.0],["2022-06-30",13.92,14.57,13.42,14.29,733800.0],["2022-07-01",14.44,14.97,13.91,14.75,682800.0],["2022-07-05",15.0,15.88,14.37,15.83,688800.0],["2022-07-06",15.79,16.25,15.58,16.03,508400.0],["2022-07-07",16.15,17.27,15.94,17.23,452000.0],["2022-07-08",16.93,17.42,16.67,16.81,354900.0],["2022-07-11",16.8,16.8,15.39,15.49,435900.0],["2022-07-12",15.55,15.71,14.36,14.79,579000.0],["2022-07-13",14.56,14.84,13.99,14.55,397800.0],["2022-07-14",14.26,14.5,13.75,14.16,537600.0],["2022-07-15",14.57,14.675,13.97,14.62,387400.0],["2022-07-18",14.71,15.2,14.575,14.67,600700.0],["2022-07-19",14.99,15.34,14.64,15.16,306500.0],["2022-07-20",15.24,16.61,15.24,16.46,578100.0],["2022-07-21",16.37,16.95,16.25,16.91,584700.0],["2022-07-22",16.74,17.02,15.69,15.94,354300.0],["2022-07-25",15.89,16.12,15.42,15.56,332900.0],["2022-07-26",15.39,15.39,13.79,13.96,451500.0],["2022-07-27",14.26,14.98,13.94,14.9,505500.0],["2022-07-28",14.78,15.324,14.38,14.73,304900.0],["2022-07-29",14.64,14.88,14.32,14.78,285300.0],["2022-08-01",14.55,14.87,14.2,14.52,369500.0],["2022-08-02",14.3,15.12,14.3,14.87,442600.0],["2022-08-03",15.02,16.61,14.99,16.12,868100.0],["2022-08-04",16.1,18.43,15.42,18.16,2908800.0],["2022-08-05",17.6,19.19,17.44,18.28,1162800.0],["2022-08-08",18.31,19.24,18.31,18.46,506200.0],["2022-08-09",17.93,18.085,16.53,17.54,973500.0],["2022-08-10",18.15,18.779,17.82,18.69,1014800.0],["2022-08-11",18.97,19.1,18.02,18.03,446800.0],["2022-08-12",18.15,18.75,17.895,18.56,540100.0],["2022-08-15",18.32,18.83,17.98,18.37,372500.0],["2022-08-16",18.32,18.42,17.76,18.19,370800.0],["2022-08-17",17.54,17.85,17.26,17.76,386800.0],["2022-08-18",17.59,18.065,17.56,17.6,226700.0],["2022-08-19",17.28,17.28,15.84,16.0,553900.0],["2022-08-22",15.74,15.96,15.27,15.37,638000.0],["2022-08-23",15.39,15.97,15.39,15.63,500700.0],["2022-08-24",15.74,16.185,15.69,15.97,656500.0],["2022-08-25",16.15,16.475,16.04,16.4,293500.0],["2022-08-26",16.52,16.57,15.48,15.67,411200.0],["2022-08-29",15.38,16.12,15.23,15.26,296200.0],["2022-08-30",15.6,15.7,14.66,15.02,475700.0],["2022-08-31",15.33,15.585,14.95,15.15,637900.0],["2022-09-01",14.94,14.94,14.06,14.79,591000.0],["2022-09-02",15.04,15.31,14.61,14.85,350800.0],["2022-09-06",15.01,15.56,14.922,15.01,565800.0],["2022-09-07",14.97,15.6,14.97,15.55,428900.0],["2022-09-08",15.28,16.145,15.235,16.14,402300.0],["2022-09-09",16.44,17.35,16.385,17.25,525800.0],["2022-09-12",17.25,17.73,17.06,17.68,471600.0],["2022-09-13",16.66,17.05,16.19,16.58,483900.0],["2022-09-14",16.58,16.92,16.09,16.82,423100.0],["2022-09-15",16.62,17.57,16.43,16.59,610100.0],["2022-09-16",16.23,16.3,15.66,15.77,1897000.0],["2022-09-19",15.74,16.27,15.35,16.25,299100.0],["2022-09-20",15.91,16.18,15.87,16.0,346000.0],["2022-09-21",16.12,16.5,15.81,15.98,388700.0],["2022-09-22",15.65,16.18,15.15,15.25,347000.0],["2022-09-23",14.84,15.12,14.38,15.01,517200.0],["2022-09-26",15.05,15.74,14.92,15.0,317300.0],["2022-09-27",15.54,15.92,15.01,15.16,340800.0],["2022-09-28",15.33,16.4,15.33,16.23,333600.0],["2022-09-29",16.12,16.12,15.5,15.79,258900.0],["2022-09-30",15.69,16.19,15.42,15.47,296400.0],["2022-10-03",15.63,16.0,15.2,15.93,260800.0],["2022-10-04",16.49,16.93,16.31,16.9,362700.0],["2022-10-05",16.4,17.295,16.23,17.23,206200.0],["2022-10-06",17.15,17.73,17.02,17.5,302000.0],["2022-10-07",16.91,17.05,15.58,15.89,419800.0],["2022-10-10",15.93,16.07,14.64,14.85,392600.0],["2022-10-11",14.83,15.65,14.18,15.33,397300.0],["2022-10-12",15.43,15.45,14.09,14.75,375600.0],["2022-10-13",14.0,15.06,13.59,14.89,475600.0],["2022-10-14",15.16,15.196,14.28,14.29,312900.0],["2022-10-17",15.11,15.68,15.08,15.47,301500.0],["2022-10-18",16.04,16.24,15.4,15.58,221900.0],["2022-10-19",15.28,15.39,14.91,15.06,191900.0],["2022-10-20",14.88,15.89,14.88,15.26,232300.0],["2022-10-21",15.31,15.33,14.58,15.26,210500.0],["2022-10-24",15.3,15.3,14.59,15.0,311300.0],["2022-10-25",15.16,16.16,15.16,16.05,341500.0],["2022-10-26",15.82,16.38,15.61,15.99,454700.0],["2022-10-27",16.07,16.66,15.77,16.1,713700.0],["2022-10-28",16.14,16.72,15.89,16.49,378800.0],["2022-10-31",16.11,16.86,16.11,16.8,563500.0],["2022-11-01",17.35,17.44,16.34,16.34,522200.0],["2022-11-02",16.29,16.37,14.63,14.88,980200.0],["2022-11-03",16.4,17.435,14.35,14.39,1259900.0],["2022-11-04",14.41,14.41,13.5,13.91,767400.0],["2022-11-07",14.16,14.17,13.313,13.83,588700.0],["2022-11-08",14.05,14.74,13.572,14.11,576100.0],["2022-11-09",14.26,14.26,13.36,13.49,443000.0],["2022-11-10",14.74,15.29,14.59,15.12,609600.0],["2022-11-11",15.04,16.44,15.04,16.1,725000.0],["2022-11-14",15.85,15.85,14.6,14.77,727800.0],["2022-11-15",15.38,15.55,14.82,14.94,508500.0],["2022-11-16",14.56,14.709,14.02,14.24,426300.0],["2022-11-17",13.81,14.09,13.38,13.84,447300.0],["2022-11-18",14.26,14.57,13.5,13.89,523900.0],["2022-11-21",13.59,13.86,13.38,13.74,304000.0],["2022-11-22",13.78,13.78,13.15,13.41,395400.0],["2022-11-23",13.46,14.16,13.19,14.02,454800.0],["2022-11-25",13.88,14.13,13.85,14.0,103800.0],["2022-11-28",13.81,14.49,13.81,14.2,315100.0],["2022-11-29",14.21,14.33,13.67,13.92,286900.0],["2022-11-30",13.89,14.47,13.83,14.32,551300.0],["2022-12-01",13.89,14.23,13.28,13.97,884400.0],["2022-12-02",13.7,13.915,13.13,13.39,812600.0],["2022-12-05",13.39,13.47,12.63,12.79,771600.0],["2022-12-06",12.81,12.81,12.0,12.29,719900.0],["2022-12-07",12.3,12.54,12.165,12.35,342300.0],["2022-12-08",12.35,12.705,12.15,12.6,554800.0],["2022-12-09",12.43,12.82,12.33,12.45,299900.0],["2022-12-12",12.45,13.16,12.39,13.15,549600.0],["2022-12-13",13.85,14.05,12.948,13.02,1077800.0],["2022-12-14",13.0,13.99,13.0,13.3,896300.0],["2022-12-15",12.88,13.11,12.66,12.83,725700.0],["2022-12-16",12.68,12.85,12.55,12.76,896400.0],["2022-12-19",12.69,12.91,12.11,12.2,859100.0],["2022-12-20",12.04,12.38,11.89,12.01,791200.0],["2022-12-21",11.99,12.29,11.638,11.98,605700.0],["2022-12-22",11.68,11.8,11.34,11.56,574600.0],["2022-12-23",11.51,11.51,10.97,11.1,612300.0],["2022-12-27",11.02,11.07,10.51,10.93,434900.0],["2022-12-28",10.91,11.28,10.91,11.27,341200.0],["2022-12-29",11.46,12.1,11.4,12.04,517700.0],["2022-12-30",11.76,12.17,11.7,12.08,427400.0],["2023-01-03",12.36,12.6,11.865,12.06,547400.0],["2023-01-04",12.6,12.7,12.02,12.44,856600.0],["2023-01-05",12.3,12.3,11.84,12.0,461100.0],["2023-01-06",12.1,12.1,11.44,11.86,383600.0],["2023-01-09",12.02,12.385,11.75,12.13,382500.0],["2023-01-10",11.99,12.33,11.95,12.26,180600.0],["2023-01-11",12.44,12.58,12.14,12.57,287400.0],["2023-01-12",11.63,12.5,10.968,12.48,799900.0],["2023-01-13",12.32,12.55,12.24,12.54,477400.0],["2023-01-17",12.33,12.82,12.053,12.75,431300.0],["2023-01-18",12.988,13.39,12.585,12.64,485200.0],["2023-01-19",12.44,12.729,12.29,12.54,338300.0],["2023-01-20",12.72,13.17,12.562,13.16,402900.0],["2023-01-23",13.22,13.4,13.02,13.37,405500.0],["2023-01-24",13.35,13.66,13.205,13.34,238400.0],["2023-01-25",13.08,13.47,12.67,13.44,270500.0],["2023-01-26",13.8,14.24,13.58,14.21,374600.0],["2023-01-27",14.08,14.938,13.97,14.8,502000.0],["2023-01-30",14.57,14.74,14.18,14.3,428700.0],["2023-01-31",14.4,14.63,14.3,14.38,375700.0],["2023-02-01",14.49,15.11,14.19,15.01,437100.0],["2023-02-02",15.53,16.09,15.17,15.43,641600.0],["2023-02-03",14.96,15.28,14.77,15.02,574700.0],["2023-02-06",14.82,15.27,14.735,15.11,261200.0],["2023-02-07",15.09,15.615,14.51,15.53,402300.0],["2023-02-08",15.4,15.82,15.22,15.61,450300.0],["2023-02-09",15.86,15.95,15.11,15.25,409900.0],["2023-02-10",15.06,15.375,14.5,14.66,284800.0],["2023-02-13",14.82,15.44,14.6,15.18,385200.0],["2023-02-14",15.01,15.81,14.73,15.79,258200.0],["2023-02-15",15.7,16.95,15.635,16.74,911100.0],["2023-02-16",15.31,15.43,14.26,14.45,1641000.0],["2023-02-17",14.34,14.59,14.1,14.52,890200.0],["2023-02-21",14.12,14.47,13.715,13.86,653400.0],["2023-02-22",13.86,14.34,13.86,14.28,445800.0],["2023-02-23",14.03,14.098,12.88,13.74,1289400.0],["2023-02-24",13.4,13.6,13.21,13.42,452400.0],["2023-02-27",13.58,13.615,13.2,13.3,372900.0],["2023-02-28",13.27,13.55,13.14,13.2,485400.0],["2023-03-01",13.22,13.3,12.64,12.84,730200.0],["2023-03-02",12.76,13.42,12.64,13.36,646000.0],["2023-03-03",13.88,13.88,13.38,13.68,557800.0],["2023-03-06",13.54,13.85,13.502,13.69,499100.0],["2023-03-07",13.75,13.935,13.38,13.42,378300.0],["2023-03-08",13.42,13.53,13.16,13.24,328700.0],["2023-03-09",13.2,13.47,12.54,12.57,379300.0],["2023-03-10",12.47,12.6,11.4,11.69,1083000.0],["2023-03-13",11.55,11.995,11.28,11.95,610000.0],["2023-03-14",12.28,12.41,11.95,12.28,1012000.0],["2023-03-15",11.93,12.37,11.87,12.37,604200.0],["2023-03-16",12.28,12.62,12.12,12.28,602000.0],["2023-03-17",12.24,12.33,11.88,12.05,881900.0],["2023-03-20",12.0,12.165,11.76,12.1,610700.0],["2023-03-21",12.1,12.56,12.1,12.46,635300.0],["2023-03-22",11.77,12.09,11.2,11.48,1525800.0],["2023-03-23",11.55,11.96,11.47,11.64,553700.0],["2023-03-24",11.53,11.61,11.18,11.59,647200.0],["2023-03-27",11.65,11.83,11.42,11.66,506700.0],["2023-03-28",11.57,11.72,11.47,11.54,302200.0],["2023-03-29",11.6,11.87,11.49,11.79,582100.0],["2023-03-30",11.99,11.99,11.706,11.87,513800.0],["2023-03-31",11.92,12.57,11.92,12.44,615900.0],["2023-04-03",12.42,12.815,12.22,12.76,392600.0],["2023-04-04",12.85,12.85,12.43,12.62,530200.0],["2023-04-05",12.54,12.58,11.715,11.95,559100.0],["2023-04-06",11.66,11.76,11.37,11.73,664700.0],["2023-04-10",11.73,11.785,11.38,11.73,462400.0],["2023-04-11",11.71,11.755,11.3,11.33,463400.0],["2023-04-12",11.54,11.66,10.955,11.08,700700.0],["2023-04-13",11.11,11.53,11.11,11.46,543400.0],["2023-04-14",11.38,11.63,11.12,11.37,317200.0],["2023-04-17",11.39,11.52,11.27,11.44,369700.0],["2023-04-18",11.59,11.77,11.16,11.75,516100.0],["2023-04-19",11.61,12.17,11.47,12.06,513700.0],["2023-04-20",11.95,12.415,11.88,12.16,335100.0],["2023-04-21",12.19,12.39,12.09,12.29,368400.0],["2023-04-24",12.24,12.36,11.73,11.91,342300.0],["2023-04-25",11.74,11.75,11.04,11.07,398200.0],["2023-04-26",11.29,11.778,11.255,11.51,618500.0],["2023-04-27",11.63,11.76,11.45,11.66,181600.0],["2023-04-28",11.52,11.71,11.28,11.35,328600.0],["2023-05-01",11.29,11.42,11.12,11.18,306900.0],["2023-05-02",11.16,11.16,10.712,10.86,459500.0],["2023-05-03",10.85,11.28,10.715,10.93,367200.0],["2023-05-04",10.86,11.27,10.86,11.16,314800.0],["2023-05-05",11.23,11.735,11.23,11.66,457600.0],["2023-05-08",11.64,11.769,11.44,11.6,598900.0],["2023-05-09",11.5,11.9,11.49,11.63,572000.0],["2023-05-10",9.31,10.87,9.2,10.69,2287500.0],["2023-05-11",10.58,10.67,9.725,10.27,817600.0],["2023-05-12",10.25,10.32,9.91,9.98,728600.0],["2023-05-15",9.89,10.63,9.835,10.33,667000.0],["2023-05-16",9.46,9.69,8.5,8.99,2914800.0],["2023-05-17",8.9,9.34,8.58,9.2,2132800.0],["2023-05-18",9.22,9.4,8.865,9.09,1537100.0],["2023-05-19",9.17,9.26,8.95,9.09,915200.0],["2023-05-22",9.09,9.53,8.88,9.39,1111400.0],["2023-05-23",9.25,9.6,9.21,9.37,706200.0],["2023-05-24",9.23,9.34,8.91,9.32,812500.0],["2023-05-25",9.36,9.49,9.01,9.13,646900.0],["2023-05-26",9.14,9.56,9.13,9.38,605300.0],["2023-05-30",9.3,9.47,9.14,9.24,652900.0],["2023-05-31",9.21,9.8,9.16,9.74,1959500.0],["2023-06-01",9.43,9.71,9.39,9.6,1006100.0],["2023-06-02",9.73,9.885,9.55,9.85,682900.0],["2023-06-05",9.78,9.84,9.48,9.83,690400.0],["2023-06-06",9.74,10.338,9.74,10.29,849300.0],["2023-06-07",10.34,10.495,10.0,10.12,1150200.0],["2023-06-08",10.14,10.27,9.99,10.18,762500.0],["2023-06-09",10.18,10.59,10.16,10.34,1092500.0],["2023-06-12",10.45,10.87,10.26,10.82,1042500.0],["2023-06-13",10.89,11.21,10.78,11.13,722100.0],["2023-06-14",11.13,11.188,10.79,10.93,655700.0],["2023-06-15",10.82,11.13,10.68,11.09,484600.0],["2023-06-16",11.17,11.18,10.9,10.97,1107200.0],["2023-06-20",10.82,10.95,10.58,10.92,504600.0],["2023-06-21",10.84,10.9,10.54,10.84,485000.0],["2023-06-22",10.8,10.83,10.59,10.74,361900.0],["2023-06-23",10.52,10.81,10.5,10.63,2613500.0],["2023-06-26",10.59,10.83,10.54,10.63,448600.0],["2023-06-27",10.77,10.88,10.64,10.82,311400.0],["2023-06-28",10.76,11.2,10.73,11.17,340200.0],["2023-06-29",11.12,11.26,10.78,10.84,367600.0],["2023-06-30",10.98,11.065,10.78,11.0,437100.0],["2023-07-03",10.99,11.071,10.83,10.96,205700.0],["2023-07-05",10.78,10.98,10.705,10.79,371200.0],["2023-07-06",10.62,10.92,10.51,10.85,432600.0],["2023-07-07",10.89,11.085,10.8,10.81,333500.0],["2023-07-10",10.73,11.14,10.73,11.13,314500.0],["2023-07-11",11.21,11.71,11.04,11.71,603100.0],["2023-07-12",12.0,12.05,11.642,12.02,676100.0],["2023-07-13",12.12,12.275,11.98,12.12,469000.0],["2023-07-14",12.12,12.25,11.74,11.78,314500.0],["2023-07-17",11.78,11.95,11.7,11.8,271200.0],["2023-07-18",11.8,11.8,11.43,11.59,316300.0],["2023-07-19",11.67,11.97,11.67,11.87,372200.0],["2023-07-20",11.79,11.9,11.31,11.36,407900.0],["2023-07-21",11.52,11.61,11.194,11.26,271100.0],["2023-07-24",11.3,11.35,11.005,11.04,268300.0],["2023-07-25",11.04,11.32,11.04,11.2,274000.0],["2023-07-26",11.12,11.38,11.085,11.31,272700.0],["2023-07-27",11.45,11.54,10.86,10.92,269700.0],["2023-07-28",11.13,11.32,11.02,11.1,229100.0],["2023-07-31",11.16,11.6,11.11,11.58,256300.0],["2023-08-01",11.44,11.59,11.16,11.57,357700.0],["2023-08-02",11.38,11.45,11.06,11.29,409000.0],["2023-08-03",11.13,11.5,11.01,11.41,518900.0],["2023-08-04",11.46,11.575,11.145,11.37,269000.0],["2023-08-07",11.09,11.21,10.47,10.76,880200.0],["2023-08-08",10.56,10.84,10.35,10.69,659900.0],["2023-08-09",11.14,11.596,10.94,11.41,954100.0],["2023-08-10",11.45,11.482,10.76,11.05,699600.0],["2023-08-11",10.98,11.57,10.97,11.35,429000.0],["2023-08-14",11.33,11.53,11.265,11.47,328800.0],["2023-08-15",11.38,11.47,11.28,11.37,365700.0],["2023-08-16",11.36,11.61,11.24,11.24,364400.0],["2023-08-17",11.19,11.3,11.15,11.22,460300.0],["2023-08-18",11.07,11.56,11.02,11.44,816400.0],["2023-08-21",11.42,11.69,11.39,11.6,290900.0],["2023-08-22",11.19,11.63,11.19,11.59,261900.0],["2023-08-23",11.37,11.67,11.37,11.6,631100.0],["2023-08-24",11.67,11.72,11.18,11.52,350900.0],["2023-08-25",11.5,11.85,11.397,11.78,426600.0],["2023-08-28",11.85,11.92,11.56,11.73,407300.0],["2023-08-29",11.67,11.82,11.505,11.58,300200.0],["2023-08-30",11.53,11.735,11.48,11.645,302500.0],["2023-08-31",11.65,11.87,11.64,11.68,653800.0],["2023-09-01",11.79,12.26,11.73,12.1,725800.0],["2023-09-05",12.05,12.25,11.95,12.19,489100.0],["2023-09-06",12.2,12.74,12.2,12.71,500200.0],["2023-09-07",12.55,12.7,12.4,12.69,453200.0],["2023-09-08",12.74,12.82,12.64,12.65,647800.0],["2023-09-11",12.7,12.7,12.42,12.54,653600.0],["2023-09-12",12.42,12.73,12.37,12.46,512800.0],["2023-09-13",12.41,12.475,11.515,11.68,782200.0],["2023-09-14",11.76,11.85,11.455,11.59,604500.0],["2023-09-15",11.57,11.58,11.265,11.45,1580000.0],["2023-09-18",11.37,11.72,11.34,11.63,714800.0],["2023-09-19",11.58,11.79,11.37,11.75,780600.0],["2023-09-20",11.82,12.11,11.71,11.87,427900.0],["2023-09-21",11.79,12.01,11.52,12.0,992500.0],["2023-09-22",12.22,12.32,11.98,11.99,769000.0],["2023-09-25",11.88,12.08,11.78,12.03,455300.0],["2023-09-26",12.0,12.09,11.21,11.26,1046800.0],["2023-09-27",11.15,11.58,11.11,11.5,693500.0],["2023-09-28",11.46,11.715,11.28,11.52,400400.0],["2023-09-29",11.67,11.84,11.39,11.57,597200.0],["2023-10-02",11.5,11.66,11.4,11.55,619400.0],["2023-10-03",11.49,11.49,10.795,10.85,572600.0],["2023-10-04",10.89,10.96,10.58,10.79,566600.0],["2023-10-05",10.83,10.85,10.61,10.77,388100.0],["2023-10-06",10.65,10.87,10.59,10.63,565800.0],["2023-10-09",10.53,10.93,10.48,10.84,361300.0],["2023-10-10",10.88,11.32,10.88,10.99,334100.0],["2023-10-11",11.02,11.13,10.82,10.84,223400.0],["2023-10-12",10.86,10.87,10.31,10.42,302900.0],["2023-10-13",10.46,10.46,10.05,10.05,475300.0],["2023-10-16",10.17,10.47,10.14,10.37,451100.0],["2023-10-17",10.22,10.695,10.22,10.49,477800.0],["2023-10-18",10.39,10.6,10.21,10.34,294400.0],["2023-10-19",10.36,10.56,10.29,10.34,275500.0],["2023-10-20",10.37,10.395,10.19,10.32,387200.0],["2023-10-23",10.23,10.325,9.995,10.25,520300.0],["2023-10-24",10.4,10.68,10.35,10.48,293900.0],["2023-10-25",10.41,10.41,10.0,10.09,481400.0],["2023-10-26",10.1,10.241,9.975,10.05,344900.0],["2023-10-27",10.16,10.17,9.93,10.02,273300.0],["2023-10-30",10.17,10.3,10.0,10.21,351200.0],["2023-10-31",10.21,10.24,9.93,9.96,319000.0],["2023-11-01",9.92,9.92,9.658,9.87,524500.0],["2023-11-02",10.16,10.32,10.0,10.22,336300.0],["2023-11-03",10.38,10.805,10.26,10.75,498000.0],["2023-11-06",10.95,11.24,10.4,10.47,1000600.0],["2023-11-07",10.46,11.28,10.45,11.15,860800.0],["2023-11-08",10.48,10.8,9.75,10.49,833900.0],["2023-11-09",10.59,10.59,10.231,10.25,437900.0],["2023-11-10",10.25,10.4,10.17,10.27,345600.0],["2023-11-13",10.15,10.38,10.15,10.25,284300.0],["2023-11-14",10.64,10.94,10.58,10.91,531800.0],["2023-11-15",10.89,11.24,10.66,10.76,442600.0],["2023-11-16",10.65,10.65,10.24,10.48,294700.0],["2023-11-17",10.57,10.6,10.39,10.46,358000.0],["2023-11-20",10.45,10.81,10.39,10.63,256100.0],["2023-11-21",10.52,10.59,10.38,10.56,286100.0],["2023-11-22",10.62,10.8,10.49,10.5,168000.0],["2023-11-24",10.5,10.62,10.45,10.56,100000.0],["2023-11-27",10.5,10.59,10.465,10.52,313900.0],["2023-11-28",10.55,10.55,10.34,10.42,351900.0],["2023-11-29",10.56,10.8,10.5,10.535,352600.0],["2023-11-30",10.61,10.67,10.4,10.65,367300.0],["2023-12-01",10.65,11.27,10.555,11.25,442000.0],["2023-12-04",11.12,11.67,11.12,11.47,549400.0],["2023-12-05",11.37,11.46,11.2,11.36,457800.0],["2023-12-06",11.4,11.68,11.33,11.37,441900.0],["2023-12-07",11.38,11.38,11.03,11.29,416900.0],["2023-12-08",11.24,12.08,11.17,12.03,705300.0],["2023-12-11",11.96,12.37,11.93,12.28,606900.0],["2023-12-12",12.07,12.105,11.09,11.48,972300.0],["2023-12-13",11.48,12.275,11.47,12.14,625500.0],["2023-12-14",12.34,13.27,12.3,12.88,1115900.0],["2023-12-15",13.01,13.41,12.94,13.19,1516100.0],["2023-12-18",13.19,13.22,12.88,13.04,458700.0],["2023-12-19",13.14,13.45,12.99,13.14,361900.0],["2023-12-20",13.12,13.25,12.84,12.86,480000.0],["2023-12-21",13.15,13.15,12.97,13.1,390600.0],["2023-12-22",13.07,13.28,13.04,13.07,321400.0],["2023-12-26",13.11,13.23,13.045,13.19,293100.0],["2023-12-27",13.25,13.265,12.97,13.01,283300.0],["2023-12-28",12.89,13.22,12.852,13.13,349700.0],["2023-12-29",13.06,13.13,12.7,12.72,397800.0],["2024-01-02",12.61,12.685,12.41,12.59,532000.0],["2024-01-03",12.38,12.405,12.0,12.03,383700.0],["2024-01-04",12.09,12.11,11.75,11.81,409500.0],["2024-01-05",11.71,11.99,11.69,11.77,312300.0],["2024-01-08",11.79,12.39,11.79,12.31,340900.0],["2024-01-09",12.11,12.3,12.02,12.28,251800.0],["2024-01-10",12.22,12.36,12.0,12.33,275700.0],["2024-01-11",12.33,12.5,12.23,12.5,244800.0],["2024-01-12",12.64,12.77,12.49,12.68,279000.0],["2024-01-16",12.58,12.653,12.24,12.5,317400.0],["2024-01-17",12.45,12.45,12.045,12.34,285100.0],["2024-01-18",12.32,12.6,12.132,12.31,296600.0],["2024-01-19",12.35,12.39,11.93,12.36,303800.0],["2024-01-22",12.59,13.05,12.59,12.82,352400.0],["2024-01-23",13.0,13.0,12.67,12.85,287500.0],["2024-01-24",13.07,13.07,12.75,12.8,278600.0],["2024-01-25",12.96,13.42,12.83,13.4,386500.0],["2024-01-26",13.4,13.51,13.13,13.13,327600.0],["2024-01-29",13.2,13.64,13.198,13.56,265500.0],["2024-01-30",13.46,13.475,13.155,13.19,219300.0],["2024-01-31",13.06,13.28,12.87,12.96,329500.0],["2024-02-01",12.2,13.07,12.19,13.0,644200.0],["2024-02-02",12.89,13.21,12.76,13.15,348600.0],["2024-02-05",13.02,13.24,12.82,13.21,264800.0],["2024-02-06",13.25,13.44,13.11,13.28,312800.0],["2024-02-07",13.32,13.32,13.031,13.09,293800.0],["2024-02-08",13.12,13.64,13.12,13.62,324500.0],["2024-02-09",13.8,14.42,13.71,14.14,905000.0],["2024-02-12",14.2,14.42,14.11,14.29,438300.0],["2024-02-13",13.7,14.0,13.54,13.75,393900.0],["2024-02-14",14.03,14.3,14.01,14.23,395800.0],["2024-02-15",14.36,14.4,14.11,14.26,264500.0],["2024-02-16",14.11,14.3,13.84,14.1,307900.0],["2024-02-20",13.92,14.3,13.83,14.07,567500.0],["2024-02-21",9.22,12.35,9.06,11.8,3766300.0],["2024-02-22",11.81,11.94,11.26,11.81,1437200.0],["2024-02-23",11.98,12.1,11.77,12.07,596600.0],["2024-02-26",12.08,12.28,11.98,12.195,421900.0],["2024-02-27",12.13,12.165,11.85,12.0,882200.0],["2024-02-28",11.87,11.992,11.48,11.76,412700.0],["2024-02-29",11.9,12.12,11.7,11.86,1291100.0],["2024-03-01",11.91,11.91,11.31,11.37,552800.0],["2024-03-04",11.31,11.363,11.05,11.28,551900.0],["2024-03-05",11.28,11.28,10.94,11.095,566200.0],["2024-03-06",11.1,11.26,11.04,11.105,525000.0],["2024-03-07",11.15,11.27,11.07,11.15,391200.0],["2024-03-08",11.27,11.37,11.1,11.115,312800.0],["2024-03-11",11.02,11.29,11.02,11.15,453500.0],["2024-03-12",11.18,11.24,11.04,11.11,466200.0],["2024-03-13",11.1,11.34,11.04,11.13,490600.0],["2024-03-14",11.11,11.28,10.852,11.05,420500.0],["2024-03-15",10.93,11.1,10.63,10.77,623200.0],["2024-03-18",10.7,11.04,10.54,10.9,343600.0],["2024-03-19",10.82,11.32,10.82,11.23,416600.0],["2024-03-20",11.19,11.64,11.19,11.55,364300.0],["2024-03-21",11.54,11.83,11.43,11.51,304000.0],["2024-03-22",11.52,11.58,11.24,11.3,297800.0],["2024-03-25",11.34,11.36,11.01,11.03,228000.0],["2024-03-26",11.16,11.16,10.8,10.84,248100.0],["2024-03-27",10.91,10.97,10.75,10.94,364100.0],["2024-03-28",10.93,11.18,10.85,10.88,413400.0],["2024-04-01",10.87,10.94,10.65,10.76,282900.0],["2024-04-02",10.57,10.63,10.48,10.53,314400.0],["2024-04-03",10.45,10.6,10.45,10.49,273500.0],["2024-04-04",10.65,10.71,10.393,10.47,449600.0],["2024-04-05",10.41,10.45,10.355,10.39,205500.0],["2024-04-08",10.355,10.494,10.355,10.45,210400.0],["2024-04-09",10.49,10.68,10.47,10.55,153600.0],["2024-04-10",10.2,10.42,10.18,10.32,355800.0],["2024-04-11",10.37,10.385,10.24,10.35,381600.0],["2024-04-12",10.26,10.3,10.11,10.16,338100.0],["2024-04-15",10.19,10.19,9.63,9.63,242400.0],["2024-04-16",9.59,9.79,9.49,9.67,211400.0],["2024-04-17",9.63,9.705,9.49,9.49,243500.0],["2024-04-18",9.54,9.65,9.4,9.46,295400.0],["2024-04-19",9.41,9.48,9.345,9.46,296600.0],["2024-04-22",9.52,9.94,9.47,9.84,342700.0],["2024-04-23",9.86,10.17,9.76,9.83,283300.0],["2024-04-24",9.84,9.93,9.74,9.91,185100.0],["2024-04-25",9.71,9.83,9.63,9.82,250200.0],["2024-04-26",9.9,10.02,9.8,9.92,277000.0],["2024-04-29",9.95,10.12,9.85,9.95,225100.0],["2024-04-30",9.89,10.01,9.77,9.79,338600.0],["2024-05-01",9.85,10.07,9.74,9.8,253500.0],["2024-05-02",9.92,9.92,9.685,9.87,314200.0],["2024-05-03",10.11,10.15,9.84,10.05,248700.0],["2024-05-06",10.1,10.165,9.93,10.07,263000.0],["2024-05-07",10.02,10.165,9.99,10.0,253500.0],["2024-05-08",9.4,9.64,9.2,9.44,789300.0],["2024-05-09",9.49,9.52,9.175,9.26,651300.0],["2024-05-10",9.49,9.49,8.76,9.12,895800.0],["2024-05-13",9.23,9.23,8.86,8.98,667400.0],["2024-05-14",9.09,9.36,9.09,9.335,759900.0],["2024-05-15",9.41,9.56,9.34,9.49,444200.0],["2024-05-16",9.43,9.49,8.99,9.14,783700.0],["2024-05-17",9.2,9.3,9.0,9.3,485100.0],["2024-05-20",9.27,9.52,9.18,9.51,606500.0],["2024-05-21",9.45,9.57,9.38,9.56,484300.0],["2024-05-22",9.56,9.74,9.51,9.68,461700.0],["2024-05-23",9.73,9.73,9.333,9.43,549500.0],["2024-05-24",9.44,9.76,9.44,9.75,2865500.0],["2024-05-28",9.58,9.67,9.26,9.51,786900.0],["2024-05-29",9.4,9.41,9.13,9.14,991000.0],["2024-05-30",9.03,9.23,9.03,9.2,1391100.0],["2024-05-31",9.27,9.355,8.86,8.92,1504700.0],["2024-06-03",9.01,9.14,8.51,8.63,3201300.0],["2024-06-04",8.64,8.67,8.46,8.57,1328100.0],["2024-06-05",8.65,8.76,8.38,8.74,2071200.0],["2024-06-06",8.69,8.86,8.44,8.47,536400.0],["2024-06-07",8.39,8.52,8.26,8.31,705900.0],["2024-06-10",8.24,8.44,8.2,8.41,422300.0],["2024-06-11",8.36,8.43,8.27,8.38,437400.0],["2024-06-12",8.55,8.84,8.45,8.71,702400.0],["2024-06-13",8.71,8.71,8.24,8.35,363400.0],["2024-06-14",8.34,8.34,8.21,8.3,395200.0],["2024-06-17",8.26,8.45,8.245,8.42,360800.0],["2024-06-18",8.44,8.44,8.205,8.25,354900.0],["2024-06-20",8.21,8.41,8.121,8.34,354200.0],["2024-06-21",8.35,8.525,8.31,8.47,832800.0],["2024-06-24",8.4,8.54,8.4,8.48,319500.0],["2024-06-25",8.47,8.56,8.3,8.53,373300.0],["2024-06-26",8.5,8.75,8.44,8.68,385200.0],["2024-06-27",8.65,8.93,8.62,8.83,440100.0],["2024-06-28",8.9,8.96,8.67,8.9,1910000.0],["2024-07-01",8.89,8.89,8.55,8.58,551100.0],["2024-07-02",8.58,8.67,8.53,8.58,391100.0],["2024-07-03",8.62,8.655,8.49,8.5,277800.0],["2024-07-05",8.46,8.88,8.36,8.59,369400.0],["2024-07-08",8.65,8.65,8.49,8.6,320500.0],["2024-07-09",8.59,8.59,8.16,8.21,315700.0],["2024-07-10",8.24,8.24,8.0,8.21,395500.0],["2024-07-11",8.41,8.61,8.38,8.5,382300.0],["2024-07-12",8.41,8.5,8.05,8.07,563400.0],["2024-07-15",8.08,8.2,8.03,8.13,532400.0],["2024-07-16",8.3,8.46,8.14,8.43,472500.0],["2024-07-17",8.35,8.46,8.17,8.2,2299900.0],["2024-07-18",8.19,8.36,8.08,8.11,1087300.0],["2024-07-19",8.15,8.15,7.89,7.89,663100.0],["2024-07-22",7.97,8.33,7.88,8.33,1008900.0],["2024-07-23",8.12,8.47,8.12,8.43,445000.0],["2024-07-24",8.34,8.695,8.13,8.15,420100.0],["2024-07-25",8.19,8.72,8.16,8.53,319200.0],["2024-07-26",8.65,8.78,8.6,8.77,326300.0],["2024-07-29",8.79,8.79,8.46,8.55,258100.0],["2024-07-30",8.6,8.74,8.44,8.66,316100.0],["2024-07-31",8.71,8.82,8.52,8.56,318400.0],["2024-08-01",8.57,8.59,8.08,8.2,729300.0],["2024-08-02",7.83,8.07,7.72,7.94,697600.0],["2024-08-05",7.42,7.8,7.37,7.72,802900.0],["2024-08-06",7.69,7.87,7.67,7.73,590700.0],["2024-08-07",7.93,8.12,7.76,7.78,422100.0],["2024-08-08",7.91,8.01,7.78,7.98,408000.0],["2024-08-09",8.4,8.4,7.56,7.95,766400.0],["2024-08-12",7.89,8.08,7.87,8.0,633900.0],["2024-08-13",8.08,8.63,8.04,8.62,854400.0],["2024-08-14",8.63,8.72,8.33,8.34,450100.0],["2024-08-15",8.565,8.74,8.44,8.49,503700.0],["2024-08-16",8.45,8.65,8.43,8.58,1349300.0],["2024-08-19",8.52,8.64,8.36,8.62,396300.0],["2024-08-20",8.57,8.91,8.56,8.76,537000.0],["2024-08-21",8.82,8.92,8.57,8.9,455700.0],["2024-08-22",8.85,8.9,8.49,8.5,466500.0],["2024-08-23",8.61,8.86,8.58,8.81,341700.0],["2024-08-26",8.9,8.99,8.87,8.93,281200.0],["2024-08-27",8.84,8.94,8.78,8.89,277700.0],["2024-08-28",8.87,8.96,8.78,8.83,326700.0],["2024-08-29",8.96,9.23,8.86,8.98,814600.0],["2024-08-30",9.07,9.12,8.76,8.81,626300.0],["2024-09-03",8.59,8.84,8.47,8.58,383000.0],["2024-09-04",8.56,8.82,8.45,8.7,290400.0],["2024-09-05",8.72,8.75,8.5,8.64,318700.0],["2024-09-06",8.72,8.77,8.36,8.58,548800.0],["2024-09-09",8.67,8.85,8.6,8.71,656600.0],["2024-09-10",8.75,8.75,8.56,8.7,432100.0],["2024-09-11",8.63,8.719,8.43,8.56,470700.0],["2024-09-12",8.6,8.8,8.47,8.76,320700.0],["2024-09-13",8.8,9.0,8.75,8.84,500700.0],["2024-09-16",8.87,8.92,8.75,8.86,301800.0],["2024-09-17",8.95,9.02,8.71,8.89,292200.0],["2024-09-18",8.9,9.18,8.82,8.84,403500.0],["2024-09-19",9.08,9.25,8.94,9.05,491500.0],["2024-09-20",9.05,9.12,8.89,9.05,1030100.0],["2024-09-23",9.05,9.05,8.7,8.73,468200.0],["2024-09-24",8.8,8.85,8.56,8.6,342200.0],["2024-09-25",8.58,8.77,8.49,8.64,635000.0],["2024-09-26",8.8,8.9,8.7,8.83,406000.0],["2024-09-27",8.9,9.05,8.84,8.95,447300.0],["2024-09-30",8.9,9.09,8.81,8.97,313900.0],["2024-10-01",8.98,8.98,8.6,8.66,311500.0],["2024-10-02",8.6,8.71,8.51,8.51,234000.0],["2024-10-03",8.44,8.6,8.36,8.58,375200.0],["2024-10-04",8.76,9.07,8.75,8.98,461800.0],["2024-10-07",8.93,8.99,8.51,8.63,430900.0],["2024-10-08",8.63,8.73,8.51,8.57,352100.0],["2024-10-09",8.61,8.76,8.55,8.69,381100.0],["2024-10-10",8.54,8.64,8.46,8.54,262800.0],["2024-10-11",8.53,8.69,8.53,8.53,261300.0],["2024-10-14",8.66,8.709,8.47,8.64,389100.0],["2024-10-15",8.61,9.045,8.61,8.95,334800.0],["2024-10-16",9.0,9.02,8.83,8.9,274200.0],["2024-10-17",8.89,8.97,8.72,8.94,381600.0],["2024-10-18",8.96,9.13,8.93,9.02,295100.0],["2024-10-21",8.98,9.0,8.83,8.95,372400.0],["2024-10-22",8.93,9.069,8.87,9.03,344200.0],["2024-10-23",8.98,9.05,8.89,9.0,450500.0],["2024-10-24",9.06,9.15,8.995,9.03,216400.0],["2024-10-25",9.11,9.3,9.065,9.11,282800.0],["2024-10-28",9.24,9.26,8.96,9.01,543500.0],["2024-10-29",8.95,9.285,8.95,9.24,188700.0],["2024-10-30",9.24,9.49,9.2,9.21,434000.0],["2024-10-31",9.21,9.24,8.98,8.99,360200.0],["2024-11-01",9.06,9.31,8.96,9.3,483400.0],["2024-11-04",9.29,9.45,9.22,9.28,326600.0],["2024-11-05",9.22,9.445,9.22,9.42,254000.0],["2024-11-06",9.71,10.05,9.59,9.97,678100.0],["2024-11-07",9.98,10.52,9.927,10.49,827000.0],["2024-11-08",11.0,11.0,9.62,9.89,1129300.0],["2024-11-11",9.92,10.63,9.9,10.28,621600.0],["2024-11-12",10.2,10.57,9.91,10.5,435200.0],["2024-11-13",10.48,10.53,10.25,10.25,346900.0],["2024-11-14",10.3,10.3,9.91,10.07,351700.0],["2024-11-15",10.08,10.1,9.57,9.59,386200.0],["2024-11-18",9.54,9.81,9.4,9.76,796400.0],["2024-11-19",9.59,10.52,9.59,10.49,535300.0],["2024-11-20",10.34,10.55,10.14,10.335,361100.0],["2024-11-21",10.43,10.63,10.265,10.48,363400.0],["2024-11-22",10.5,10.86,10.5,10.735,358200.0],["2024-11-25",10.86,11.01,10.72,10.81,402200.0],["2024-11-26",10.8,10.82,10.54,10.58,205500.0],["2024-11-27",10.63,10.713,10.3,10.44,396400.0],["2024-11-29",10.5,10.57,10.34,10.34,231100.0],["2024-12-02",10.35,10.93,10.28,10.78,720400.0],["2024-12-03",10.67,10.74,10.44,10.53,204600.0],["2024-12-04",10.65,11.22,10.54,11.17,378500.0],["2024-12-05",11.14,11.39,10.83,11.25,418700.0],["2024-12-06",11.39,11.55,11.24,11.46,374700.0],["2024-12-09",11.55,11.715,11.35,11.51,376300.0],["2024-12-10",11.48,11.6,11.1,11.11,284100.0],["2024-12-11",11.09,11.4,10.95,11.29,288300.0],["2024-12-12",11.18,11.41,11.11,11.39,347100.0],["2024-12-13",11.85,12.12,11.47,11.76,639300.0],["2024-12-16",11.77,11.909,11.41,11.89,413800.0],["2024-12-17",11.83,11.91,11.61,11.68,345500.0],["2024-12-18",11.74,11.99,10.98,11.12,481000.0],["2024-12-19",11.22,11.35,10.95,10.96,389600.0],["2024-12-20",10.68,11.27,10.56,11.01,985000.0],["2024-12-23",10.99,11.09,10.83,10.92,267100.0],["2024-12-24",10.95,11.05,10.758,11.02,122800.0],["2024-12-26",10.98,11.199,10.9,11.13,175800.0],["2024-12-27",11.07,11.08,10.585,10.69,191100.0],["2024-12-30",10.55,10.6,10.37,10.53,199000.0],["2024-12-31",10.61,10.76,10.45,10.55,371700.0],["2025-01-02",10.7,10.82,10.52,10.7,290100.0],["2025-01-03",10.8,10.91,10.665,10.89,245900.0],["2025-01-06",11.76,11.83,11.47,11.51,405100.0],["2025-01-07",11.51,11.63,10.48,10.6,398800.0],["2025-01-08",10.48,10.76,10.37,10.67,278300.0],["2025-01-10",10.38,10.46,10.05,10.21,323800.0],["2025-01-13",10.612,10.612,10.19,10.25,426400.0],["2025-01-14",10.3,10.61,10.3,10.44,335000.0],["2025-01-15",10.76,10.95,10.714,10.85,300200.0],["2025-01-16",10.87,10.91,10.55,10.64,325100.0],["2025-01-17",10.85,10.98,10.74,10.9,382500.0],["2025-01-21",11.0,11.33,10.98,11.3,494900.0],["2025-01-22",11.37,11.41,11.03,11.04,337300.0],["2025-01-23",10.88,11.32,10.83,11.26,328700.0],["2025-01-24",11.3,11.43,11.14,11.38,407700.0],["2025-01-27",11.01,11.7,10.785,11.3,369700.0],["2025-01-28",11.34,12.7,11.34,12.51,1029200.0],["2025-01-29",12.4,12.4,11.59,11.97,573600.0],["2025-01-30",11.82,12.04,11.781,11.9,433600.0],["2025-01-31",12.02,12.34,11.96,12.18,590000.0],["2025-02-03",11.79,12.39,11.706,12.25,561600.0],["2025-02-04",12.34,12.66,12.25,12.61,440900.0],["2025-02-05",12.13,12.33,11.77,12.3,857600.0],["2025-02-06",12.26,12.56,11.93,12.39,639900.0],["2025-02-07",12.4,12.5,12.02,12.22,434600.0],["2025-02-10",12.43,12.65,12.36,12.54,411600.0],["2025-02-11",12.42,12.63,12.261,12.45,381300.0],["2025-02-12",12.23,12.47,12.11,12.35,466800.0],["2025-02-13",12.48,12.48,11.965,12.46,454900.0],["2025-02-14",12.46,12.48,11.81,12.04,689700.0],["2025-02-18",12.205,12.205,11.81,12.11,703500.0],["2025-02-19",12.1,12.19,11.73,11.85,1175300.0],["2025-02-20",14.6,14.88,13.106,14.44,4087700.0],["2025-02-21",14.045,14.045,12.97,13.42,3305400.0],["2025-02-24",13.56,13.6,12.46,12.8,1949700.0],["2025-02-25",12.66,12.995,12.35,12.82,933200.0],["2025-02-26",12.76,13.25,12.725,12.78,891800.0],["2025-02-27",12.85,13.02,12.14,12.22,801200.0],["2025-02-28",12.22,12.64,12.12,12.59,996400.0],["2025-03-03",12.94,12.95,12.15,12.27,897000.0],["2025-03-04",12.0,12.67,11.79,12.51,855100.0],["2025-03-05",12.41,12.86,12.39,12.76,814200.0],["2025-03-06",12.47,12.96,11.93,12.19,1285700.0],["2025-03-07",12.2,12.76,12.13,12.59,1357000.0],["2025-03-10",12.25,12.339,11.73,12.0,1222000.0],["2025-03-11",12.14,12.27,11.8,12.01,1039500.0],["2025-03-12",12.33,12.36,11.96,12.11,710700.0],["2025-03-13",12.06,12.135,11.25,11.4,1077500.0],["2025-03-14",11.58,11.995,11.535,11.75,779400.0],["2025-03-17",11.71,12.18,11.69,11.94,745300.0],["2025-03-18",12.11,12.27,11.77,12.16,622700.0],["2025-03-19",11.75,11.92,11.525,11.64,1401000.0],["2025-03-20",11.44,12.06,11.32,11.79,1254600.0],["2025-03-21",11.59,11.895,11.51,11.65,1303400.0],["2025-03-24",11.99,11.99,11.63,11.8,2033100.0],["2025-03-25",11.8,12.2,11.72,12.0,1049800.0],["2025-03-26",12.0,12.04,11.455,11.51,559200.0],["2025-03-27",11.41,11.48,10.9,10.92,701400.0],["2025-03-28",10.87,10.935,10.365,10.55,1027200.0],["2025-03-31",10.3,10.45,10.12,10.19,883600.0],["2025-04-01",10.09,10.365,10.03,10.33,821900.0],["2025-04-02",10.05,10.48,10.05,10.22,1150600.0],["2025-04-03",9.58,9.69,8.97,9.05,1833800.0],["2025-04-04",8.63,8.94,8.15,8.88,2538700.0],["2025-04-07",8.5,9.62,8.32,8.94,1879100.0],["2025-04-08",9.37,9.5,8.305,8.48,1080900.0],["2025-04-09",8.42,9.92,8.33,9.6,2169000.0],["2025-04-10",9.21,9.4,8.82,9.01,844700.0],["2025-04-11",9.19,9.19,8.515,8.77,835300.0],["2025-04-14",9.02,9.11,8.51,8.58,558300.0],["2025-04-15",8.51,8.715,8.435,8.49,1068100.0],["2025-04-16",8.31,8.465,8.155,8.3,1184100.0],["2025-04-17",8.26,8.38,8.155,8.18,891300.0],["2025-04-21",8.01,8.06,7.55,7.71,1246300.0],["2025-04-22",7.83,8.07,7.65,7.94,1192900.0],["2025-04-23",8.36,8.81,8.29,8.36,1140000.0],["2025-04-24",8.41,8.905,8.385,8.87,820600.0],["2025-04-25",8.76,9.16,8.705,9.13,796800.0],["2025-04-28",9.24,9.395,9.01,9.15,795800.0],["2025-04-29",9.12,9.4,9.09,9.26,624600.0],["2025-04-30",9.02,9.23,8.81,9.19,786000.0],["2025-05-01",9.35,9.54,9.17,9.38,812900.0],["2025-05-02",9.52,9.62,9.4,9.44,640900.0],["2025-05-05",9.25,9.64,9.25,9.42,855000.0],["2025-05-06",9.2,9.515,9.09,9.37,873200.0],["2025-05-07",9.47,9.686,9.245,9.42,1060300.0],["2025-05-08",9.98,10.93,9.67,10.5,3562600.0],["2025-05-09",10.5,10.79,10.46,10.64,1677000.0],["2025-05-12",11.3,12.02,10.89,11.97,5009900.0],["2025-05-13",11.41,11.87,10.65,11.8,3333100.0],["2025-05-14",11.8,12.42,11.795,12.31,2613700.0],["2025-05-15",12.105,12.31,11.965,12.14,1755100.0],["2025-05-16",12.07,12.32,12.01,12.19,1954200.0],["2025-05-19",11.825,11.97,11.58,11.765,1224200.0],["2025-05-20",11.62,12.24,11.48,12.18,2102000.0],["2025-05-21",12.0,12.165,11.845,11.98,1541300.0],["2025-05-22",11.97,12.385,11.78,12.31,1517000.0],["2025-05-23",11.99,12.225,11.97,12.04,920000.0],["2025-05-27",12.29,12.685,12.12,12.64,1487300.0],["2025-05-28",12.63,12.79,12.5,12.6,1740400.0],["2025-05-29",12.76,12.76,12.28,12.39,1315500.0],["2025-05-30",12.31,12.505,12.21,12.39,1203200.0],["2025-06-02",12.39,12.45,11.93,12.19,1357700.0],["2025-06-03",12.48,12.87,12.31,12.81,2414700.0],["2025-06-04",12.73,12.98,12.63,12.9,1606200.0],["2025-06-05",12.94,13.335,12.78,12.97,1224400.0],["2025-06-06",13.15,13.15,12.685,12.74,910600.0],["2025-06-09",12.79,12.84,12.65,12.69,876200.0],["2025-06-10",12.69,12.812,12.56,12.65,1024000.0],["2025-06-11",12.69,12.7,12.29,12.31,1834500.0],["2025-06-12",12.2,12.32,12.06,12.19,1458000.0],["2025-06-13",11.81,11.98,11.365,11.37,1009000.0],["2025-06-16",11.78,12.135,11.5,12.13,1760500.0],["2025-06-17",12.0,12.32,11.84,11.86,1264100.0],["2025-06-18",11.82,12.0,11.62,11.73,1025000.0],["2025-06-20",11.84,11.981,11.53,11.61,1481200.0],["2025-06-23",11.52,11.82,11.32,11.81,892500.0],["2025-06-24",12.09,12.29,11.84,12.19,1236900.0],["2025-06-25",12.3,12.43,12.04,12.095,1208400.0],["2025-06-26",12.15,12.43,11.78,12.37,1072600.0],["2025-06-27",12.48,12.48,12.1,12.33,2296300.0],["2025-06-30",12.45,12.71,12.34,12.4,991900.0],["2025-07-01",12.33,12.565,11.87,12.44,1199300.0],["2025-07-02",12.37,12.5,12.07,12.26,1224800.0],["2025-07-03",12.45,12.86,12.405,12.72,1272500.0],["2025-07-07",12.59,12.89,12.535,12.71,801000.0],["2025-07-08",12.76,12.965,12.62,12.9,1157100.0],["2025-07-09",13.0,13.33,12.87,13.29,1308600.0],["2025-07-10",13.21,13.27,12.65,12.86,952600.0],["2025-07-11",12.81,12.836,12.03,12.06,1472700.0],["2025-07-14",11.97,12.49,11.95,12.45,1467400.0],["2025-07-15",12.61,12.825,12.4,12.65,1092400.0],["2025-07-16",12.83,12.84,12.405,12.5,1272000.0],["2025-07-17",12.52,12.98,12.52,12.84,1355800.0],["2025-07-18",12.98,13.085,12.57,12.59,1132800.0],["2025-07-21",12.71,12.815,12.48,12.62,1198100.0],["2025-07-22",12.58,12.685,12.39,12.61,1056600.0],["2025-07-23",12.62,12.79,12.31,12.75,946500.0],["2025-07-24",12.72,12.84,12.45,12.7,1088200.0],["2025-07-25",12.72,12.96,12.668,12.72,775400.0],["2025-07-28",12.77,13.165,12.73,13.04,704100.0],["2025-07-29",13.18,13.24,12.61,12.78,859700.0],["2025-07-30",12.84,12.98,12.55,12.72,924500.0],["2025-07-31",12.86,12.91,12.19,12.23,947300.0],["2025-08-01",11.93,11.93,11.37,11.55,1251900.0],["2025-08-04",11.74,11.995,11.66,11.96,1071800.0],["2025-08-05",12.08,12.375,11.81,12.23,2272100.0],["2025-08-06",12.29,12.636,12.08,12.22,1766500.0],["2025-08-07",13.81,14.49,11.92,12.6,4769100.0],["2025-08-08",12.71,12.8,11.315,11.53,3469000.0],["2025-08-11",11.59,11.59,11.15,11.2,1793000.0],["2025-08-12",11.22,11.41,11.043,11.23,1627200.0],["2025-08-13",11.38,11.67,11.12,11.64,2229800.0],["2025-08-14",11.47,11.515,11.0,11.36,2667700.0],["2025-08-15",11.45,11.63,11.37,11.47,1915000.0],["2025-08-18",11.47,11.73,11.429,11.67,1478100.0],["2025-08-19",11.69,11.69,11.105,11.15,1432700.0],["2025-08-20",11.05,11.14,10.59,10.86,1714900.0],["2025-08-21",10.76,10.98,10.73,10.93,1680700.0],["2025-08-22",10.97,11.595,10.94,11.55,2258900.0],["2025-08-25",11.52,11.55,11.105,11.14,1144800.0],["2025-08-26",11.13,11.287,10.96,11.04,2202400.0],["2025-08-27",11.1,11.5,11.1,11.45,1648300.0],["2025-08-28",11.47,11.95,11.46,11.72,1441400.0],["2025-08-29",11.7,11.84,11.38,11.43,1341600.0],["2025-09-02",11.05,11.29,10.725,10.76,2786100.0],["2025-09-03",10.78,11.19,10.75,11.16,2138900.0],["2025-09-04",11.08,11.09,10.675,10.89,1303600.0],["2025-09-05",11.12,11.47,11.03,11.43,1782000.0],["2025-09-08",11.51,11.79,11.28,11.33,1954400.0],["2025-09-09",11.505,11.53,11.04,11.4,2399200.0],["2025-09-10",11.59,11.59,10.97,11.19,1402900.0],["2025-09-11",11.19,11.41,11.13,11.34,1530300.0],["2025-09-12",11.32,11.34,10.94,11.07,1190800.0],["2025-09-15",11.2,11.31,10.835,10.87,2008900.0],["2025-09-16",10.83,11.065,10.67,11.05,1741200.0],["2025-09-17",11.06,11.71,11.04,11.45,2762100.0],["2025-09-18",11.52,12.017,11.52,11.96,1378700.0],["2025-09-19",12.08,12.16,11.85,12.07,2474500.0],["2025-09-22",12.07,12.43,11.9,12.3,1091000.0],["2025-09-23",12.3,12.32,11.72,11.74,997600.0],["2025-09-24",11.83,11.95,11.645,11.74,690600.0],["2025-09-25",11.515,11.69,11.41,11.59,728800.0],["2025-09-26",11.59,11.73,11.37,11.38,1024100.0],["2025-09-29",11.49,11.69,11.435,11.45,798200.0],["2025-09-30",11.45,11.505,10.61,10.72,1274100.0],["2025-10-01",10.65,10.915,9.98,10.03,2205300.0],["2025-10-02",10.15,10.22,10.04,10.22,1355700.0],["2025-10-03",10.22,10.4,10.12,10.14,916500.0],["2025-10-06",10.25,10.52,9.92,10.27,1242300.0],["2025-10-07",10.33,10.335,9.84,10.07,1440000.0],["2025-10-08",10.14,10.37,10.06,10.3,685600.0],["2025-10-09",10.259,10.465,10.1,10.36,794800.0],["2025-10-10",10.43,10.43,9.89,9.94,1130400.0],["2025-10-13",10.13,10.13,9.9,10.06,671400.0],["2025-10-14",9.85,10.29,9.78,10.15,834800.0],["2025-10-15",10.31,10.34,10.0,10.1,692700.0],["2025-10-16",10.15,10.32,9.55,9.6,953900.0],["2025-10-17",9.49,9.74,9.4,9.69,1361800.0],["2025-10-20",9.75,10.02,9.73,9.91,707600.0],["2025-10-21",9.9,10.3,9.73,10.13,779600.0],["2025-10-22",10.1,10.1,9.74,9.86,843100.0],["2025-10-23",9.86,10.05,9.79,9.98,871400.0],["2025-10-24",10.19,10.28,10.02,10.14,1113800.0],["2025-10-27",10.39,10.4,10.02,10.04,1024400.0],["2025-10-28",10.06,10.335,10.01,10.02,1211200.0],["2025-10-29",9.93,10.085,9.72,9.74,842000.0],["2025-10-30",9.64,9.97,9.533,9.75,878100.0],["2025-10-31",10.31,10.49,9.9,10.05,4493600.0],["2025-11-03",10.08,10.08,9.66,9.93,4022600.0],["2025-11-04",9.75,9.78,9.31,9.48,1462900.0],["2025-11-05",9.57,9.705,9.405,9.64,1815900.0],["2025-11-06",10.045,10.24,9.69,9.91,5313400.0],["2025-11-07",9.66,10.07,9.635,10.01,1741100.0],["2025-11-10",10.11,10.83,10.055,10.73,2072800.0],["2025-11-11",10.63,11.33,10.55,11.18,2607000.0],["2025-11-12",11.23,11.42,10.885,11.04,1879700.0],["2025-11-13",11.12,11.53,10.81,10.83,1950000.0],["2025-11-14",10.56,10.95,10.54,10.73,1028500.0],["2025-11-17",10.69,10.69,9.94,9.96,1172400.0],["2025-11-18",9.9,9.97,9.75,9.87,1475500.0],["2025-11-19",9.87,9.927,9.37,9.82,1479100.0],["2025-11-20",10.0,10.22,9.85,9.93,1819900.0],["2025-11-21",9.88,10.15,9.67,10.04,1085600.0],["2025-11-24",10.06,10.14,9.94,9.98,940300.0],["2025-11-25",9.96,10.32,9.955,10.22,833200.0],["2025-11-26",10.25,10.265,10.02,10.12,668400.0],["2025-11-28",10.14,10.35,9.988,10.28,431500.0],["2025-12-01",10.16,10.38,10.13,10.25,825100.0],["2025-12-02",10.38,10.58,10.3,10.425,775500.0],["2025-12-03",10.41,10.67,10.298,10.64,1044200.0],["2025-12-04",10.67,11.095,10.64,10.99,1188600.0],["2025-12-05",10.94,11.31,10.87,11.16,1214700.0],["2025-12-08",11.16,11.375,11.09,11.14,894200.0],["2025-12-09",11.03,11.455,11.03,11.34,726200.0],["2025-12-10",11.29,11.66,11.29,11.47,1144300.0],["2025-12-11",11.43,11.71,11.23,11.29,874000.0],["2025-12-12",11.33,11.43,11.18,11.25,761600.0],["2025-12-15",11.33,11.33,10.71,10.75,1100900.0],["2025-12-16",10.71,11.045,10.68,11.02,1073600.0],["2025-12-17",11.16,11.84,11.12,11.49,1641100.0],["2025-12-18",11.67,11.98,11.53,11.89,1382600.0],["2025-12-19",11.87,11.95,11.4,11.45,1619800.0],["2025-12-22",11.45,11.94,11.45,11.86,1309200.0],["2025-12-23",11.74,11.93,11.345,11.61,1644000.0],["2025-12-24",11.58,12.05,11.58,11.94,1205200.0],["2025-12-26",11.89,12.0,11.845,11.93,588200.0],["2025-12-29",11.81,12.0,11.75,11.83,665100.0],["2025-12-30",11.78,11.97,11.71,11.75,500200.0],["2025-12-31",11.72,11.77,11.55,11.58,723100.0],["2026-01-02",11.7,11.7,10.91,10.93,1034400.0],["2026-01-05",10.95,11.18,10.88,10.99,1125000.0],["2026-01-06",10.98,11.44,10.86,11.37,904500.0],["2026-01-07",11.44,11.94,11.43,11.64,1239100.0],["2026-01-08",11.54,11.64,11.015,11.13,1313500.0],["2026-01-09",11.11,11.193,10.77,10.9,1375300.0],["2026-01-12",10.88,10.99,10.66,10.88,860200.0],["2026-01-13",10.92,10.92,10.19,10.5,1355400.0],["2026-01-14",10.44,10.545,10.05,10.23,904400.0],["2026-01-15",10.85,11.05,10.18,10.22,1818500.0],["2026-01-16",10.26,10.26,9.93,9.95,1365600.0],["2026-01-20",9.7,10.03,9.63,9.83,2137900.0],["2026-01-21",9.83,9.884,9.54,9.81,1763000.0],["2026-01-22",9.9,10.545,9.89,10.46,1188000.0],["2026-01-23",10.46,10.71,10.165,10.25,1183700.0],["2026-01-26",10.31,10.61,10.23,10.5,792000.0],["2026-01-27",10.52,10.52,9.89,10.03,1481800.0],["2026-01-28",10.16,10.27,9.865,9.9,1004700.0],["2026-01-29",9.71,9.79,9.09,9.37,1415500.0],["2026-01-30",9.32,9.46,9.14,9.17,1293300.0],["2026-02-02",9.18,9.325,8.95,9.06,1171000.0],["2026-02-03",8.95,8.95,7.895,8.22,2363900.0],["2026-02-04",8.21,8.24,7.62,7.91,2322200.0],["2026-02-05",7.82,8.03,7.255,7.31,1689700.0],["2026-02-06",7.43,7.65,7.07,7.23,2758300.0],["2026-02-09",7.24,7.405,7.05,7.25,3600400.0],["2026-02-10",7.48,7.5,7.175,7.31,3238800.0],["2026-02-11",7.29,7.355,6.574,6.71,3285000.0],["2026-02-12",6.75,6.77,5.995,6.21,3668000.0],["2026-02-13",6.26,6.53,6.2,6.34,3495000.0],["2026-02-17",6.3,6.415,6.0,6.34,3327900.0],["2026-02-18",6.36,7.28,6.28,7.18,5002300.0],["2026-02-19",7.22,7.64,6.87,7.16,4521000.0],["2026-02-20",7.05,7.735,7.01,7.08,4368800.0],["2026-02-23",6.92,6.945,6.46,6.5,4276000.0],["2026-02-24",6.49,6.96,6.41,6.83,2329700.0],["2026-02-25",6.835,6.855,6.45,6.66,3682600.0],["2026-02-26",6.79,7.55,6.78,7.31,3973200.0],["2026-02-27",7.15,7.355,6.99,7.3,2381700.0],["2026-03-02",7.05,7.6,7.0,7.51,2657600.0],["2026-03-03",7.35,7.685,7.28,7.58,2221900.0],["2026-03-04",7.62,7.88,7.575,7.72,1957100.0],["2026-03-05",7.75,8.025,7.705,7.87,2190500.0],["2026-03-06",7.85,8.05,7.7,7.85,1991200.0],["2026-03-09",7.71,7.925,7.6,7.8,1521800.0],["2026-03-10",7.81,7.81,7.41,7.7,2028600.0],["2026-03-11",7.71,7.885,7.43,7.64,1163000.0],["2026-03-12",7.56,7.815,7.35,7.4,1610000.0],["2026-03-13",7.38,7.475,7.115,7.35,1583800.0],["2026-03-16",7.36,7.48,7.25,7.28,1531700.0],["2026-03-17",7.26,7.58,7.115,7.15,1509900.0],["2026-03-18",7.02,7.2,6.97,7.05,1111000.0],["2026-03-19",7.02,7.345,7.02,7.21,1391000.0],["2026-03-20",7.195,7.215,6.92,7.01,2612400.0],["2026-03-23",7.13,7.24,6.905,7.21,1646100.0],["2026-03-24",7.09,7.255,6.73,6.75,2415100.0],["2026-03-25",6.95,7.03,6.555,6.59,1632600.0],["2026-03-26",6.52,6.875,6.52,6.7,1141100.0],["2026-03-27",6.57,6.57,6.355,6.41,1258100.0],["2026-03-30",6.57,6.82,6.425,6.8,1691900.0],["2026-03-31",6.81,7.05,6.75,6.82,1831000.0],["2026-04-01",6.9,6.9,6.55,6.79,1542400.0],["2026-04-02",6.69,6.935,6.63,6.84,1048800.0],["2026-04-06",6.84,6.945,6.72,6.82,737900.0],["2026-04-07",6.76,6.88,6.625,6.7,1032400.0],["2026-04-08",7.02,7.05,6.22,6.27,2169400.0],["2026-04-09",6.21,6.215,5.68,6.01,2381300.0],["2026-04-10",5.94,5.98,5.55,5.61,1996700.0],["2026-04-13",5.59,5.95,5.51,5.95,1944100.0],["2026-04-14",6.07,6.295,6.0,6.2,2602800.0],["2026-04-15",6.3,6.72,6.21,6.69,2521300.0],["2026-04-16",6.89,7.02,6.705,6.79,1959200.0],["2026-04-17",6.96,7.13,6.93,6.98,1913100.0],["2026-04-20",6.88,7.15,6.82,7.08,1145200.0],["2026-04-21",7.1,7.4,6.99,7.0,1451700.0],["2026-04-22",7.09,7.3,6.96,7.28,1030800.0],["2026-04-23",7.08,7.08,6.51,6.71,1898500.0],["2026-04-24",6.74,7.06,6.705,7.06,1231900.0],["2026-04-27",7.01,7.19,6.91,7.03,1380100.0],["2026-04-28",7.05,7.24,7.005,7.06,912700.0],["2026-04-29",6.96,7.22,6.89,7.18,1006600.0],["2026-04-30",7.07,7.14,6.91,7.11,1102600.0],["2026-05-01",7.41,7.82,7.34,7.79,1447300.0],["2026-05-04",7.77,8.28,7.76,8.04,1678200.0],["2026-05-05",8.0,8.02,7.69,7.95,1634300.0],["2026-05-06",7.76,7.77,7.445,7.52,3075000.0],["2026-05-07",6.06,6.26,5.635,5.91,8075100.0],["2026-05-08",5.73,6.45,5.64,6.39,4387000.0],["2026-05-11",6.3,6.6,6.185,6.36,3408700.0],["2026-05-12",6.37,6.495,6.14,6.18,3330900.0],["2026-05-13",6.1,6.15,5.91,5.98,2518500.0],["2026-05-14",6.0,6.275,5.98,6.13,2677500.0],["2026-05-15",6.14,6.335,6.05,6.06,2922900.0],["2026-05-18",6.03,6.49,6.0,6.35,3115000.0],["2026-05-19",6.46,6.655,6.25,6.36,2640200.0],["2026-05-20",6.31,6.6,6.225,6.49,2502300.0],["2026-05-21",6.36,6.54,6.34,6.52,2382200.0],["2026-05-22",6.54,6.8,6.54,6.7,2026800.0],["2026-05-26",6.63,6.975,6.615,6.84,2743800.0],["2026-05-27",6.79,7.175,6.79,6.88,2501500.0],["2026-05-28",6.92,6.965,6.665,6.88,2238500.0],["2026-05-29",7.025,7.87,6.98,7.82,5760800.0],["2026-06-01",8.0,8.87,7.93,8.78,4583000.0],["2026-06-02",8.39,8.705,8.155,8.34,3659700.0],["2026-06-03",8.16,8.17,7.91,8.11,2634700.0],["2026-06-04",8.25,8.325,7.72,7.75,2661000.0],["2026-06-05",7.75,8.05,7.66,7.66,2847800.0],["2026-06-08",7.57,7.601,7.0,7.17,3888600.0],["2026-06-09",7.165,7.359,6.71,6.96,2528500.0],["2026-06-10",6.86,7.15,6.81,6.9,1881100.0],["2026-06-11",6.74,6.945,6.55,6.88,2061800.0],["2026-06-12",6.77,6.955,6.57,6.89,2425100.0],["2026-06-15",7.11,7.11,6.76,6.84,1583200.0],["2026-06-16",6.84,6.84,6.505,6.65,1921300.0],["2026-06-17",6.64,6.85,6.45,6.53,3615200.0],["2026-06-18",6.56,6.625,6.33,6.53,1771000.0],["2026-06-22",6.6,6.85,6.3,6.46,1606100.0],["2026-06-23",6.55,6.725,6.485,6.66,2070100.0],["2026-06-24",6.58,7.035,6.499,6.83,1848200.0],["2026-06-25",6.67,7.005,6.54,6.76,1667200.0],["2026-06-26",6.78,7.5,6.78,7.41,3457300.0],["2026-06-29",7.58,7.74,7.46,7.56,2182600.0],["2026-06-30",7.505,7.65,7.32,7.65,2170000.0],["2026-07-01",8.24,9.18,8.09,8.55,8560700.0],["2026-07-02",8.5,9.045,8.48,8.84,3135800.0],["2026-07-06",8.705,9.26,8.6,8.91,1834733.3001],["2026-07-07",9.09,9.355,8.81,9.16,2695190.084098],["2026-07-08",8.85,9.0193,8.675,8.81,2370506.546344],["2026-07-09",8.78,9.41,8.5,9.38,2795286.232759],["2026-07-10",9.44,9.6199,9.06,9.18,1696666.377606],["2026-07-13",9.32,9.62,9.185,9.36,1682241.778865],["2026-07-14",9.01,9.806,8.862,9.69,2189046.013464],["2026-07-15",9.78,9.975,9.5,9.64,1296901.397854],["2026-07-16",9.705,9.83,9.46,9.65,1151825.534031],["2026-07-17",9.37,9.67,9.3,9.6,1178599.216868],["2026-07-20",9.57,9.94,9.455,9.83,1252830.015677],["2026-07-21",9.9,10.1,9.435,9.59,1457815.403397],["2026-07-22",9.68,9.68,8.58,8.74,2176744.406629],["2026-07-23",8.82,8.96,7.515,8.05,3919727.191941],["2026-07-24",8.22,8.28,8.02,8.1,1571357.596834],["2026-07-27",8.33,8.88,8.2801,8.67,1428937.596971],["2026-07-28",8.62,8.955,8.51,8.74,1700130.681539],["2026-07-29",8.68,9.215,8.58,8.89,2303439.153968],["2026-07-30",8.75,8.83,8.355,8.61,1569154.196696],["2026-07-31",8.5,8.91,8.42,8.88,1298961.732784],["2026-08-03",9.16,9.62,9.1,9.52,3281748.35562],["2026-08-04",9.47,9.945,9.45,9.88,1861834.900407],["2026-08-05",9.98,10.08,9.705,10.01,2446169.078871],["2026-08-06",10.16,10.825,9.9,10.77,4629460.043012],["2026-08-07",10.99,11.375,10.8,11.26,2765714.35953],["2026-08-10",11.12,12.01,11.05,11.995,917165.804972],["2026-08-11",12.16,12.87,12.16,12.69,2436351.428437],["2026-08-12",12.42,12.68,12.24,12.38,2384886.622829],["2026-08-13",12.4,13.325,12.31,13.3,3121571.719084]]}