{"t":"CERT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",29.9,39.5,29.7,38.08,20151200.0],["2020-12-14",35.01,36.27,33.4,33.59,3075700.0],["2020-12-15",33.71,35.45,33.2,35.01,976900.0],["2020-12-16",34.95,39.3,34.14,38.78,2060200.0],["2020-12-17",39.0,40.05,37.51,39.25,3556700.0],["2020-12-18",37.979,39.5,35.18,35.55,829300.0],["2020-12-21",35.714,37.8,34.13,36.81,849900.0],["2020-12-22",36.86,39.54,36.65,37.55,952400.0],["2020-12-23",37.5,41.79,36.128,40.18,673600.0],["2020-12-24",40.2,40.48,37.0,37.82,238700.0],["2020-12-28",38.2,39.864,37.54,37.54,658600.0],["2020-12-29",37.67,37.8,33.9,33.9,829100.0],["2020-12-30",34.11,35.49,34.003,34.96,840400.0],["2020-12-31",34.9,35.14,33.67,33.72,531400.0],["2021-01-04",33.72,34.47,31.8,33.0,1014900.0],["2021-01-05",32.5,33.31,31.873,32.37,622000.0],["2021-01-06",32.25,33.19,31.4,32.62,548600.0],["2021-01-07",32.97,33.5,32.13,32.67,553700.0],["2021-01-08",32.67,35.23,32.5,35.13,771900.0],["2021-01-11",34.93,36.8,34.614,35.04,469800.0],["2021-01-12",34.95,35.91,34.13,34.6,436600.0],["2021-01-13",34.6,34.73,32.422,33.32,790500.0],["2021-01-14",33.5,35.27,33.5,34.33,323800.0],["2021-01-15",34.88,36.45,34.0,36.34,342600.0],["2021-01-19",36.67,38.59,36.67,37.2,529200.0],["2021-01-20",37.63,37.9,36.37,36.6,219500.0],["2021-01-21",36.6,37.5,35.66,37.23,554800.0],["2021-01-22",37.26,38.31,36.34,37.33,364300.0],["2021-01-25",37.21,37.98,35.85,36.8,255400.0],["2021-01-26",36.93,37.18,36.0,36.31,239400.0],["2021-01-27",35.52,36.0,33.1,33.13,468600.0],["2021-01-28",33.5,35.0,33.4,34.54,259700.0],["2021-01-29",34.54,34.65,33.36,34.42,300900.0],["2021-02-01",34.89,35.35,34.18,34.99,271600.0],["2021-02-02",35.49,35.49,34.73,35.04,133800.0],["2021-02-03",35.06,36.0,34.61,35.72,235600.0],["2021-02-04",35.79,36.78,35.435,35.98,202400.0],["2021-02-05",36.13,37.5,34.96,35.73,311000.0],["2021-02-08",35.69,37.61,35.55,37.61,219500.0],["2021-02-09",37.86,40.5,37.86,38.95,421200.0],["2021-02-10",39.26,39.89,37.27,38.2,431500.0],["2021-02-11",38.28,39.34,37.8,39.0,438500.0],["2021-02-12",39.18,39.277,37.98,38.87,270400.0],["2021-02-16",39.3,39.37,38.6,38.95,247600.0],["2021-02-17",38.09,39.0,37.802,38.66,285900.0],["2021-02-18",37.91,38.2,37.13,37.2,372600.0],["2021-02-19",37.21,37.769,35.57,35.84,673500.0],["2021-02-22",35.67,36.47,35.16,36.36,319500.0],["2021-02-23",35.74,36.66,33.834,36.26,352500.0],["2021-02-24",36.0,36.92,35.61,36.06,128600.0],["2021-02-25",35.64,36.08,32.61,32.97,344300.0],["2021-02-26",33.76,35.16,32.31,34.65,477800.0],["2021-03-01",35.2,36.71,35.15,35.97,383900.0],["2021-03-02",36.42,36.94,34.85,35.49,1479200.0],["2021-03-03",35.32,36.03,33.87,33.91,287000.0],["2021-03-04",33.64,33.8,29.25,30.52,720200.0],["2021-03-05",30.6,31.45,25.5,26.37,2668900.0],["2021-03-08",26.55,28.13,25.17,25.72,910700.0],["2021-03-09",26.47,27.28,24.9,25.95,929100.0],["2021-03-10",26.48,27.47,26.435,26.69,367100.0],["2021-03-11",27.41,27.92,26.8,27.0,914600.0],["2021-03-12",27.0,27.735,26.6,27.44,1131700.0],["2021-03-15",27.6,30.58,27.6,30.41,512400.0],["2021-03-16",30.935,31.6,30.36,31.01,572400.0],["2021-03-17",30.51,31.75,29.48,31.51,591800.0],["2021-03-18",30.92,31.005,29.81,30.44,424000.0],["2021-03-19",30.29,31.11,29.3,30.94,3893900.0],["2021-03-22",30.94,31.48,30.19,30.51,350800.0],["2021-03-23",28.94,29.45,26.97,27.78,661000.0],["2021-03-24",27.8,27.8,25.55,25.62,1347800.0],["2021-03-25",27.89,30.22,26.76,28.56,4189800.0],["2021-03-26",28.99,29.88,27.33,28.17,1805500.0],["2021-03-29",28.0,28.42,25.43,25.58,1050200.0],["2021-03-30",25.59,26.51,24.575,26.4,749600.0],["2021-03-31",25.72,27.74,25.72,27.3,976100.0],["2021-04-01",27.41,28.45,26.51,27.45,892500.0],["2021-04-05",27.89,28.35,27.18,27.6,351400.0],["2021-04-06",27.46,28.55,26.99,27.08,597300.0],["2021-04-07",26.73,27.07,26.22,26.89,637400.0],["2021-04-08",27.15,27.45,25.83,26.28,304000.0],["2021-04-09",26.28,26.98,25.8,26.96,272900.0],["2021-04-12",26.82,27.45,26.59,27.25,475900.0],["2021-04-13",27.28,27.71,27.065,27.68,178100.0],["2021-04-14",27.69,28.53,27.68,28.03,272100.0],["2021-04-15",28.39,28.54,27.68,28.06,162000.0],["2021-04-16",28.15,28.79,27.64,28.06,291800.0],["2021-04-19",27.73,28.42,27.3,28.07,238500.0],["2021-04-20",27.86,28.28,26.57,27.33,381500.0],["2021-04-21",27.16,28.14,26.73,28.11,322100.0],["2021-04-22",28.15,30.55,28.05,29.73,354200.0],["2021-04-23",29.95,31.46,29.67,31.11,356300.0],["2021-04-26",31.1,32.62,31.09,32.54,1158400.0],["2021-04-27",32.66,33.66,32.05,32.93,535800.0],["2021-04-28",32.72,33.61,32.24,32.72,388700.0],["2021-04-29",32.87,33.31,32.16,33.31,388500.0],["2021-04-30",32.76,33.6,30.82,31.81,770100.0],["2021-05-03",32.16,32.54,31.19,31.73,263500.0],["2021-05-04",31.42,31.87,29.41,30.09,569800.0],["2021-05-05",30.26,31.65,30.19,31.39,1088900.0],["2021-05-06",31.19,31.22,27.4,29.38,816700.0],["2021-05-07",28.31,29.49,27.265,29.47,879800.0],["2021-05-10",29.38,29.74,28.52,29.34,662700.0],["2021-05-11",28.4,29.33,27.82,28.29,328300.0],["2021-05-12",27.85,28.46,26.57,27.05,332800.0],["2021-05-13",27.32,27.8,25.26,25.63,579800.0],["2021-05-14",25.86,26.55,25.25,25.76,378700.0],["2021-05-17",25.84,26.1,24.36,24.79,542700.0],["2021-05-18",24.65,26.6,24.58,25.91,435500.0],["2021-05-19",25.44,26.09,25.0,25.57,489600.0],["2021-05-20",25.67,26.66,25.3,26.4,203800.0],["2021-05-21",26.6,27.26,26.49,26.61,323500.0],["2021-05-24",26.78,26.95,25.785,25.85,266300.0],["2021-05-25",26.04,26.755,25.81,26.24,333800.0],["2021-05-26",26.54,27.09,26.41,26.75,225400.0],["2021-05-27",26.82,26.9,25.915,26.39,857000.0],["2021-05-28",26.36,26.54,25.67,26.31,574500.0],["2021-06-01",26.44,26.72,25.42,26.15,741000.0],["2021-06-02",26.0,26.14,25.61,26.12,1750000.0],["2021-06-03",25.65,26.03,25.07,25.68,356600.0],["2021-06-04",25.66,26.81,25.42,26.23,926300.0],["2021-06-07",26.27,26.485,24.56,24.83,566700.0],["2021-06-08",25.14,25.85,24.94,25.59,377800.0],["2021-06-09",25.86,26.42,25.59,26.32,287000.0],["2021-06-10",26.38,27.26,26.012,27.16,209000.0],["2021-06-11",26.43,26.96,24.53,26.92,832700.0],["2021-06-14",27.19,28.67,26.68,27.09,708900.0],["2021-06-15",26.99,27.63,26.52,26.7,524300.0],["2021-06-16",26.63,27.46,26.29,26.9,261800.0],["2021-06-17",27.02,28.2,27.02,27.53,197200.0],["2021-06-18",27.53,28.1,27.07,27.61,481600.0],["2021-06-21",27.95,28.04,26.86,27.2,295100.0],["2021-06-22",27.2,27.24,26.77,27.16,283600.0],["2021-06-23",27.25,27.25,26.05,26.37,464300.0],["2021-06-24",26.37,27.25,26.18,27.02,405900.0],["2021-06-25",26.88,28.79,26.69,28.32,1226600.0],["2021-06-28",28.38,28.65,27.85,27.96,283500.0],["2021-06-29",28.14,28.63,27.63,28.11,156800.0],["2021-06-30",28.14,28.76,27.63,28.33,487900.0],["2021-07-01",28.49,28.53,27.7,27.89,684600.0],["2021-07-02",27.82,28.69,26.545,27.26,260200.0],["2021-07-06",27.34,27.34,26.165,26.98,230700.0],["2021-07-07",26.99,27.23,25.69,26.15,205300.0],["2021-07-08",25.8,26.17,25.18,25.86,207500.0],["2021-07-09",25.92,27.03,25.505,26.98,220500.0],["2021-07-12",26.86,27.64,26.35,27.52,206100.0],["2021-07-13",27.37,27.65,25.55,25.92,558100.0],["2021-07-14",25.82,25.96,24.82,24.99,199400.0],["2021-07-15",25.04,25.21,24.05,24.46,252800.0],["2021-07-16",24.48,24.77,24.28,24.59,201000.0],["2021-07-19",24.16,24.69,23.75,24.56,382100.0],["2021-07-20",24.76,25.46,24.648,24.91,390200.0],["2021-07-21",24.92,26.21,24.7,25.42,482600.0],["2021-07-22",25.37,25.82,25.185,25.71,185100.0],["2021-07-23",26.02,26.5,25.62,26.45,228400.0],["2021-07-26",26.27,26.8,26.27,26.55,333000.0],["2021-07-27",26.37,26.59,26.01,26.32,350900.0],["2021-07-28",26.46,26.72,25.7,26.47,443100.0],["2021-07-29",26.61,27.93,26.24,27.41,357600.0],["2021-07-30",27.22,27.495,27.06,27.21,272100.0],["2021-08-02",27.21,27.37,25.15,26.13,1843500.0],["2021-08-03",26.09,26.65,25.71,26.31,615300.0],["2021-08-04",26.02,28.5,25.87,27.92,584200.0],["2021-08-05",27.76,28.38,27.03,27.99,372200.0],["2021-08-06",27.99,28.76,26.94,28.57,292700.0],["2021-08-09",28.27,29.13,26.55,28.16,586600.0],["2021-08-10",27.14,28.12,27.14,27.91,491500.0],["2021-08-11",28.0,28.16,27.34,28.08,403100.0],["2021-08-12",28.14,29.27,27.99,29.17,299100.0],["2021-08-13",29.19,29.375,28.82,28.91,170200.0],["2021-08-16",28.58,28.92,27.835,28.11,597500.0],["2021-08-17",27.99,28.42,26.76,27.42,423600.0],["2021-08-18",27.53,29.02,27.47,28.4,295300.0],["2021-08-19",28.33,28.65,27.835,28.44,339900.0],["2021-08-20",28.24,29.75,27.307,29.57,428900.0],["2021-08-23",29.23,29.45,27.8,29.34,587700.0],["2021-08-24",29.5,31.38,29.5,30.68,508600.0],["2021-08-25",30.19,31.61,30.19,31.08,427400.0],["2021-08-26",31.03,32.15,30.61,31.54,531900.0],["2021-08-27",31.44,33.27,31.13,32.83,653000.0],["2021-08-30",33.05,33.93,32.81,32.91,437500.0],["2021-08-31",33.06,34.1,32.82,33.57,917200.0],["2021-09-01",33.51,34.3,32.82,33.98,826200.0],["2021-09-02",33.345,38.49,32.91,36.32,1521400.0],["2021-09-03",34.536,38.2,34.46,37.77,873000.0],["2021-09-07",37.84,39.8,37.31,38.41,1144900.0],["2021-09-08",38.29,39.58,34.52,35.14,1560400.0],["2021-09-09",32.18,36.27,31.56,33.96,12349900.0],["2021-09-10",34.0,36.0,33.495,34.96,1849500.0],["2021-09-13",34.92,36.33,33.246,36.18,1508300.0],["2021-09-14",35.83,36.99,33.57,33.92,1234900.0],["2021-09-15",33.84,35.58,33.62,35.1,1117700.0],["2021-09-16",34.29,36.24,34.29,35.45,792500.0],["2021-09-17",35.68,36.555,34.62,34.72,5448700.0],["2021-09-20",33.57,35.21,33.48,34.41,1026300.0],["2021-09-21",34.6,37.26,33.348,36.82,1340900.0],["2021-09-22",36.84,37.0,35.74,36.0,882700.0],["2021-09-23",36.07,36.42,35.5,36.03,528200.0],["2021-09-24",35.84,36.63,35.55,36.0,1437500.0],["2021-09-27",36.0,36.14,34.71,35.22,435500.0],["2021-09-28",35.0,35.0,32.56,32.64,789700.0],["2021-09-29",32.7,33.42,32.41,32.52,430800.0],["2021-09-30",32.86,33.36,32.351,33.1,575700.0],["2021-10-01",32.99,35.18,32.361,34.9,897200.0],["2021-10-04",34.62,34.62,31.64,31.99,770900.0],["2021-10-05",32.03,33.5,32.03,33.38,505900.0],["2021-10-06",32.99,35.159,32.66,33.64,989700.0],["2021-10-07",34.18,35.24,33.26,34.18,330500.0],["2021-10-08",34.3,34.3,33.48,33.65,139500.0],["2021-10-11",33.49,34.665,33.311,33.51,293300.0],["2021-10-12",33.4,35.66,33.4,35.2,565700.0],["2021-10-13",35.64,38.11,35.25,37.76,844900.0],["2021-10-14",37.79,38.79,36.97,37.75,701500.0],["2021-10-15",37.38,38.5,36.79,37.84,471700.0],["2021-10-18",37.77,37.88,36.03,36.6,352900.0],["2021-10-19",36.9,38.7,36.45,37.96,410700.0],["2021-10-20",37.97,39.32,37.54,38.25,455300.0],["2021-10-21",38.17,38.915,37.71,38.57,233600.0],["2021-10-22",38.45,38.76,37.75,38.13,223100.0],["2021-10-25",38.74,40.49,38.71,39.71,514000.0],["2021-10-26",39.95,40.25,39.62,39.84,373900.0],["2021-10-27",39.83,39.84,38.72,39.27,409000.0],["2021-10-28",39.79,41.41,39.31,41.19,590700.0],["2021-10-29",40.78,41.98,40.76,41.31,511000.0],["2021-11-01",42.0,43.97,42.0,43.5,409400.0],["2021-11-02",43.75,44.2,41.62,43.99,514100.0],["2021-11-03",43.74,44.74,43.15,44.09,287100.0],["2021-11-04",44.41,45.48,43.81,45.21,542800.0],["2021-11-05",45.0,45.44,42.78,42.9,491100.0],["2021-11-08",43.17,43.17,41.55,42.06,876100.0],["2021-11-09",42.02,42.13,41.01,41.72,807300.0],["2021-11-10",41.05,43.75,39.69,39.75,1036100.0],["2021-11-11",39.95,40.62,38.89,39.38,667900.0],["2021-11-12",40.12,40.12,38.83,38.96,242900.0],["2021-11-15",39.09,40.65,37.37,38.04,820700.0],["2021-11-16",36.11,39.67,35.71,38.7,2166800.0],["2021-11-17",38.7,38.71,35.2,36.01,1502900.0],["2021-11-18",31.77,32.59,30.16,30.73,8427400.0],["2021-11-19",30.42,30.64,29.735,30.48,2982000.0],["2021-11-22",30.66,30.88,28.27,28.79,2344500.0],["2021-11-23",28.33,28.97,27.65,28.42,1472700.0],["2021-11-24",28.27,28.8,27.62,28.5,737400.0],["2021-11-26",28.01,28.766,27.76,27.9,879100.0],["2021-11-29",28.03,28.55,27.9,28.23,1191200.0],["2021-11-30",28.23,28.56,26.34,26.93,1410600.0],["2021-12-01",27.41,28.13,26.53,26.67,1229000.0],["2021-12-02",26.58,27.42,26.408,27.08,792200.0],["2021-12-03",27.09,27.09,25.345,26.1,826200.0],["2021-12-06",26.08,26.67,25.24,26.48,709200.0],["2021-12-07",27.0,28.159,26.715,27.68,724100.0],["2021-12-08",27.76,28.99,27.16,28.75,900500.0],["2021-12-09",28.52,29.04,27.7,27.9,953600.0],["2021-12-10",27.98,28.28,27.25,27.76,819500.0],["2021-12-13",27.89,28.55,27.51,28.34,2033700.0],["2021-12-14",27.92,28.41,27.13,27.56,1761100.0],["2021-12-15",27.61,27.84,26.49,27.59,1286500.0],["2021-12-16",28.0,28.46,26.305,26.49,811300.0],["2021-12-17",26.13,27.67,25.49,27.48,1909300.0],["2021-12-20",26.945,28.4,26.025,27.51,1747300.0],["2021-12-21",27.86,28.79,27.546,28.58,1076100.0],["2021-12-22",28.055,29.01,28.055,29.0,634800.0],["2021-12-23",28.97,29.5,28.44,29.37,557000.0],["2021-12-27",29.3,29.99,29.2,29.7,560800.0],["2021-12-28",29.65,29.65,28.21,28.77,360200.0],["2021-12-29",28.54,28.65,27.97,28.18,269400.0],["2021-12-30",28.18,29.39,28.18,28.49,1024800.0],["2021-12-31",28.32,29.05,28.31,28.42,372800.0],["2022-01-03",28.76,29.04,27.78,28.73,633300.0],["2022-01-04",28.65,28.65,26.62,27.52,384400.0],["2022-01-05",27.38,27.66,25.27,25.33,484200.0],["2022-01-06",25.59,26.66,25.19,25.81,638000.0],["2022-01-07",25.73,26.43,25.31,25.49,906900.0],["2022-01-10",25.17,25.79,24.21,25.79,1066700.0],["2022-01-11",26.29,27.865,26.16,27.16,815000.0],["2022-01-12",27.43,28.3,27.34,27.62,1154900.0],["2022-01-13",27.48,28.56,27.18,27.79,890400.0],["2022-01-14",27.1,28.13,26.87,27.79,722900.0],["2022-01-18",27.44,27.44,26.37,26.46,756400.0],["2022-01-19",26.5,27.281,26.29,26.88,455200.0],["2022-01-20",27.16,28.09,26.62,26.75,704900.0],["2022-01-21",26.46,26.78,25.46,25.57,504400.0],["2022-01-24",24.88,27.13,23.81,27.02,1059000.0],["2022-01-25",26.55,27.28,25.22,25.33,1498100.0],["2022-01-26",26.01,26.45,24.42,24.73,692800.0],["2022-01-27",25.122,25.475,23.79,23.87,392800.0],["2022-01-28",23.78,24.97,23.49,24.97,488500.0],["2022-01-31",25.06,27.03,25.02,26.73,731100.0],["2022-02-01",26.92,27.26,25.75,26.73,589400.0],["2022-02-02",26.93,27.0,26.13,26.51,390500.0],["2022-02-03",25.71,26.37,25.36,25.73,295400.0],["2022-02-04",25.73,26.525,24.74,25.85,1080200.0],["2022-02-07",26.05,27.155,25.8,26.75,605600.0],["2022-02-08",26.64,26.89,26.01,26.72,270400.0],["2022-02-09",27.47,28.002,27.29,27.67,420200.0],["2022-02-10",27.19,28.62,27.19,27.41,611900.0],["2022-02-11",27.65,28.19,26.3,26.65,622800.0],["2022-02-14",26.77,27.07,25.57,25.75,342700.0],["2022-02-15",26.57,26.89,25.67,26.66,395800.0],["2022-02-16",26.53,26.53,25.47,26.21,335300.0],["2022-02-17",25.42,26.0,23.32,23.7,614200.0],["2022-02-18",23.67,24.09,22.79,23.39,610800.0],["2022-02-22",23.24,23.935,23.08,23.23,339100.0],["2022-02-23",23.43,23.9,21.7,21.74,464600.0],["2022-02-24",20.94,23.37,20.73,23.35,515700.0],["2022-02-25",23.38,24.505,22.88,24.41,533600.0],["2022-02-28",24.25,25.59,24.16,25.34,550400.0],["2022-03-01",25.36,25.72,24.28,24.66,1009800.0],["2022-03-02",22.2,23.36,20.51,21.93,1922600.0],["2022-03-03",21.94,22.01,20.505,20.73,961200.0],["2022-03-04",20.62,21.335,19.51,19.78,1272100.0],["2022-03-07",20.01,20.45,18.7,19.05,1244900.0],["2022-03-08",18.98,20.17,18.23,18.83,738400.0],["2022-03-09",19.73,20.78,19.36,20.59,529700.0],["2022-03-10",19.89,20.6,19.62,20.47,706000.0],["2022-03-11",20.5,20.735,18.92,18.96,639400.0],["2022-03-14",18.87,19.71,17.7,17.89,724100.0],["2022-03-15",18.03,19.14,17.99,19.03,1096900.0],["2022-03-16",19.25,20.34,19.25,20.19,1573100.0],["2022-03-17",20.14,20.55,19.805,20.42,1159200.0],["2022-03-18",20.48,21.31,19.89,21.08,1264200.0],["2022-03-21",20.84,21.23,20.58,20.93,543900.0],["2022-03-22",20.89,21.67,20.89,21.46,716100.0],["2022-03-23",21.32,22.035,21.05,21.51,492900.0],["2022-03-24",21.55,22.01,21.31,21.92,450100.0],["2022-03-25",21.86,22.15,20.835,21.4,453200.0],["2022-03-28",21.59,21.871,20.99,21.6,787000.0],["2022-03-29",21.9,22.98,21.83,22.67,579900.0],["2022-03-30",22.2,22.66,21.78,21.98,439300.0],["2022-03-31",22.05,22.25,21.445,21.48,380500.0],["2022-04-01",21.54,22.42,21.52,22.25,367400.0],["2022-04-04",22.29,22.64,21.88,22.23,240800.0],["2022-04-05",22.53,22.53,21.13,21.16,357600.0],["2022-04-06",20.7,20.765,20.12,20.56,453800.0],["2022-04-07",20.84,21.23,20.52,21.02,351900.0],["2022-04-08",20.84,21.34,20.73,20.9,423400.0],["2022-04-11",20.71,21.07,20.47,20.84,414400.0],["2022-04-12",21.33,21.89,20.92,21.81,760500.0],["2022-04-13",21.24,22.4,21.24,21.33,529100.0],["2022-04-14",21.39,21.68,20.835,21.05,311600.0],["2022-04-18",20.82,21.0,20.35,20.55,386800.0],["2022-04-19",20.43,21.31,20.31,21.11,392400.0],["2022-04-20",21.1,21.41,20.53,21.2,528400.0],["2022-04-21",21.48,21.62,20.18,20.37,409000.0],["2022-04-22",20.22,20.98,19.97,20.07,290400.0],["2022-04-25",19.22,21.04,19.22,20.97,449000.0],["2022-04-26",20.8,20.96,19.0,19.02,659200.0],["2022-04-27",18.95,19.45,18.33,18.78,424300.0],["2022-04-28",18.9,19.11,18.01,18.99,459500.0],["2022-04-29",18.79,19.55,18.33,18.35,502100.0],["2022-05-02",18.38,19.293,18.2,19.18,498700.0],["2022-05-03",19.22,19.54,18.34,18.76,588900.0],["2022-05-04",18.99,19.73,17.97,19.64,559300.0],["2022-05-05",19.45,19.45,18.16,18.69,723100.0],["2022-05-06",20.23,20.23,18.54,19.15,950600.0],["2022-05-09",18.35,19.31,17.3,17.44,685400.0],["2022-05-10",17.79,18.33,16.62,17.42,710900.0],["2022-05-11",17.3,17.95,16.59,16.75,740800.0],["2022-05-12",16.3,17.43,16.175,17.43,1271000.0],["2022-05-13",17.96,19.15,17.95,19.1,549900.0],["2022-05-16",18.72,19.25,18.51,18.63,288900.0],["2022-05-17",19.11,19.39,18.16,19.29,264400.0],["2022-05-18",18.98,19.105,18.27,18.66,346900.0],["2022-05-19",18.66,20.24,18.41,19.65,693800.0],["2022-05-20",19.85,20.16,19.01,19.8,396300.0],["2022-05-23",19.96,20.01,18.93,19.71,361900.0],["2022-05-24",19.25,19.45,18.42,18.61,402600.0],["2022-05-25",18.56,19.37,18.39,19.27,473000.0],["2022-05-26",19.21,20.1,18.95,20.01,412300.0],["2022-05-27",20.35,21.035,20.14,20.96,318300.0],["2022-05-31",20.85,21.28,20.19,20.32,784800.0],["2022-06-01",20.38,20.64,19.25,19.33,813800.0],["2022-06-02",19.24,19.83,19.2,19.76,825900.0],["2022-06-03",19.3,19.7,19.12,19.37,500100.0],["2022-06-06",19.62,19.987,19.095,19.21,678800.0],["2022-06-07",18.97,19.58,18.68,19.34,528200.0],["2022-06-08",19.16,19.475,19.04,19.11,581900.0],["2022-06-09",18.88,19.13,18.37,18.39,290900.0],["2022-06-10",17.84,18.25,17.55,17.63,431800.0],["2022-06-13",17.08,17.965,16.825,17.88,555000.0],["2022-06-14",17.98,18.62,17.531,18.02,465700.0],["2022-06-15",18.29,19.125,18.29,18.88,742000.0],["2022-06-16",18.29,18.31,17.19,17.78,469200.0],["2022-06-17",17.97,18.86,17.85,18.27,919300.0],["2022-06-21",18.34,19.3,18.16,18.87,342000.0],["2022-06-22",18.6,19.62,18.18,19.34,364100.0],["2022-06-23",19.49,22.28,19.49,22.17,684900.0],["2022-06-24",22.52,23.105,22.3,22.54,1127100.0],["2022-06-27",22.85,22.85,21.91,22.16,410600.0],["2022-06-28",22.16,22.405,21.42,21.91,340300.0],["2022-06-29",21.84,21.84,21.18,21.49,304300.0],["2022-06-30",21.09,21.59,20.51,21.46,299400.0],["2022-07-01",21.69,22.53,21.485,22.09,427900.0],["2022-07-05",22.08,22.59,21.6,22.52,757800.0],["2022-07-06",22.63,22.81,21.14,21.45,1201400.0],["2022-07-07",21.37,22.74,21.21,22.48,754200.0],["2022-07-08",22.13,22.55,21.79,22.11,749100.0],["2022-07-11",21.39,22.43,21.23,22.25,693900.0],["2022-07-12",22.3,22.76,21.91,22.69,513500.0],["2022-07-13",22.28,22.98,22.03,22.27,484400.0],["2022-07-14",21.96,22.02,20.7,21.02,406200.0],["2022-07-15",21.65,22.34,21.35,22.29,310000.0],["2022-07-18",22.5,22.75,21.22,21.3,247200.0],["2022-07-19",21.6,22.09,21.56,21.91,222600.0],["2022-07-20",22.0,22.565,21.94,22.29,286000.0],["2022-07-21",22.29,22.79,22.23,22.61,331300.0],["2022-07-22",22.71,22.77,21.6,21.77,175000.0],["2022-07-25",21.79,22.36,21.44,22.09,477000.0],["2022-07-26",21.96,22.597,21.73,22.25,358000.0],["2022-07-27",22.5,22.55,22.02,22.39,226600.0],["2022-07-28",22.48,22.78,21.675,22.77,271100.0],["2022-07-29",22.71,23.04,22.5,22.99,367400.0],["2022-08-01",22.86,23.98,22.56,23.02,395600.0],["2022-08-02",22.87,23.33,22.59,22.72,253300.0],["2022-08-03",23.14,23.195,22.845,23.09,284700.0],["2022-08-04",23.11,23.95,22.765,23.85,322600.0],["2022-08-05",23.32,23.99,22.96,23.74,236800.0],["2022-08-08",24.0,24.66,23.64,24.13,588200.0],["2022-08-09",23.86,23.99,22.79,22.84,570800.0],["2022-08-10",22.59,22.59,19.64,20.36,1944200.0],["2022-08-11",20.48,21.21,19.94,20.19,769700.0],["2022-08-12",16.99,17.7,16.729,17.56,6876900.0],["2022-08-15",17.48,18.25,17.465,17.89,1475800.0],["2022-08-16",17.71,17.71,16.61,17.32,1763500.0],["2022-08-17",17.05,17.14,16.42,16.66,805200.0],["2022-08-18",16.51,16.735,16.02,16.31,980400.0],["2022-08-19",16.9,17.2,16.11,16.56,1331800.0],["2022-08-22",16.28,16.55,15.9,15.92,1037600.0],["2022-08-23",16.0,16.56,15.835,16.4,1279900.0],["2022-08-24",16.32,16.44,16.055,16.27,923800.0],["2022-08-25",16.65,17.27,16.42,17.07,700000.0],["2022-08-26",16.98,17.09,16.39,16.5,624200.0],["2022-08-29",16.34,16.55,16.101,16.19,603200.0],["2022-08-30",16.29,16.32,15.605,15.67,567900.0],["2022-08-31",15.8,15.98,15.49,15.67,832800.0],["2022-09-01",15.42,15.59,15.24,15.52,809900.0],["2022-09-02",15.7,15.75,15.04,15.1,576000.0],["2022-09-06",15.16,15.55,14.94,15.44,909800.0],["2022-09-07",15.44,15.72,15.36,15.66,1135300.0],["2022-09-08",15.82,16.56,15.67,16.27,794200.0],["2022-09-09",16.4,16.48,16.03,16.28,540200.0],["2022-09-12",16.25,16.67,16.05,16.53,715900.0],["2022-09-13",15.96,16.07,15.45,15.51,838900.0],["2022-09-14",15.54,15.63,15.13,15.17,781700.0],["2022-09-15",15.0,15.505,14.89,14.96,586100.0],["2022-09-16",14.75,14.75,13.835,14.21,1562000.0],["2022-09-19",14.16,14.28,13.815,14.07,767000.0],["2022-09-20",13.9,14.02,13.22,13.42,792200.0],["2022-09-21",13.52,13.71,13.15,13.22,718500.0],["2022-09-22",13.17,13.24,12.92,13.06,815300.0],["2022-09-23",12.89,13.11,12.58,12.92,875600.0],["2022-09-26",13.04,13.37,12.72,12.84,665300.0],["2022-09-27",13.04,13.14,12.84,12.92,657500.0],["2022-09-28",12.9,13.35,12.9,13.29,517300.0],["2022-09-29",13.05,13.4,12.71,13.31,632500.0],["2022-09-30",13.26,13.89,13.19,13.28,618600.0],["2022-10-03",13.41,13.65,13.08,13.4,616300.0],["2022-10-04",13.68,14.32,13.68,14.04,683600.0],["2022-10-05",13.6,13.99,13.573,13.95,620400.0],["2022-10-06",13.91,14.03,13.55,13.63,958800.0],["2022-10-07",13.48,13.53,13.07,13.11,482700.0],["2022-10-10",13.13,13.13,12.48,12.56,551900.0],["2022-10-11",12.55,12.65,12.19,12.45,780100.0],["2022-10-12",12.45,12.47,11.96,11.99,634400.0],["2022-10-13",11.79,11.98,11.48,11.76,836100.0],["2022-10-14",11.93,12.08,11.37,11.64,473500.0],["2022-10-17",11.63,12.22,11.63,12.09,585200.0],["2022-10-18",12.38,12.69,12.28,12.43,816600.0],["2022-10-19",12.36,12.375,11.37,11.51,531400.0],["2022-10-20",11.49,11.87,11.28,11.35,415600.0],["2022-10-21",11.27,11.34,10.92,11.33,383900.0],["2022-10-24",11.28,11.365,10.88,11.09,613200.0],["2022-10-25",11.22,12.12,11.22,12.09,745200.0],["2022-10-26",12.09,12.63,12.05,12.46,571300.0],["2022-10-27",12.52,12.52,12.05,12.1,599700.0],["2022-10-28",12.07,12.12,11.72,12.04,516700.0],["2022-10-31",11.95,12.28,11.84,12.23,833600.0],["2022-11-01",12.49,12.66,12.34,12.49,672200.0],["2022-11-02",12.43,12.565,11.81,11.82,711000.0],["2022-11-03",11.63,12.235,11.51,11.92,467600.0],["2022-11-04",12.05,12.05,10.6,10.65,1377600.0],["2022-11-07",12.02,13.33,11.98,12.735,2204100.0],["2022-11-08",13.3,14.215,13.01,13.64,1992000.0],["2022-11-09",13.29,14.25,13.198,13.91,979800.0],["2022-11-10",14.59,14.98,13.93,14.92,905300.0],["2022-11-11",14.98,15.38,14.41,14.65,644700.0],["2022-11-14",14.54,15.48,14.49,14.64,573300.0],["2022-11-15",15.0,15.82,14.8,15.58,1401600.0],["2022-11-16",15.57,15.97,15.0,15.01,674600.0],["2022-11-17",14.52,14.79,14.03,14.16,588000.0],["2022-11-18",14.48,15.11,14.26,15.07,858600.0],["2022-11-21",14.94,15.39,14.725,15.37,1120200.0],["2022-11-22",15.37,15.7,15.27,15.65,1180700.0],["2022-11-23",15.84,16.65,15.54,16.49,909700.0],["2022-11-25",16.52,16.52,15.685,15.88,418800.0],["2022-11-28",15.81,16.25,15.7,15.77,1436200.0],["2022-11-29",15.95,16.16,15.774,15.98,671200.0],["2022-11-30",16.23,17.11,15.835,16.98,960400.0],["2022-12-01",17.07,17.45,16.91,17.23,1034400.0],["2022-12-02",16.94,17.62,16.9,17.47,575900.0],["2022-12-05",17.35,17.82,17.31,17.72,781700.0],["2022-12-06",17.72,17.72,17.26,17.49,983700.0],["2022-12-07",17.47,17.64,17.17,17.47,810300.0],["2022-12-08",17.49,18.08,17.31,17.84,801200.0],["2022-12-09",17.7,18.08,17.7,17.72,648400.0],["2022-12-12",17.88,17.88,16.97,17.0,622200.0],["2022-12-13",17.6,18.47,17.14,17.4,653000.0],["2022-12-14",17.05,17.07,16.07,16.28,736800.0],["2022-12-15",15.99,16.82,15.99,16.4,1007100.0],["2022-12-16",16.27,16.5,16.09,16.17,866800.0],["2022-12-19",16.23,16.81,15.875,16.16,724500.0],["2022-12-20",16.05,16.51,15.69,16.31,359500.0],["2022-12-21",16.44,16.55,16.09,16.34,558300.0],["2022-12-22",16.19,16.495,15.827,16.22,372900.0],["2022-12-23",16.13,16.24,15.84,16.02,357200.0],["2022-12-27",16.16,16.16,15.75,15.85,528500.0],["2022-12-28",15.71,16.21,15.58,15.67,544400.0],["2022-12-29",15.86,16.27,15.75,16.16,341800.0],["2022-12-30",15.99,16.29,15.9,16.07,526500.0],["2023-01-03",16.56,16.9,16.215,16.24,505300.0],["2023-01-04",16.67,16.87,16.31,16.45,507400.0],["2023-01-05",16.23,16.42,15.725,16.06,1159900.0],["2023-01-06",15.89,16.285,15.34,15.9,573800.0],["2023-01-09",16.09,16.45,15.97,16.23,619600.0],["2023-01-10",16.2,17.19,16.2,17.05,430500.0],["2023-01-11",17.11,17.47,16.97,17.07,517900.0],["2023-01-12",17.15,17.42,15.95,17.37,1126600.0],["2023-01-13",17.32,17.64,17.3,17.39,484900.0],["2023-01-17",17.34,17.83,17.11,17.77,629700.0],["2023-01-18",17.98,19.26,17.9,17.94,1020300.0],["2023-01-19",17.72,18.45,17.43,18.17,725700.0],["2023-01-20",18.34,18.73,18.245,18.53,566500.0],["2023-01-23",18.49,18.86,18.16,18.73,787800.0],["2023-01-24",18.83,19.11,18.46,18.46,603800.0],["2023-01-25",18.15,19.15,18.03,18.67,879400.0],["2023-01-26",18.79,19.09,18.29,19.09,630400.0],["2023-01-27",18.91,19.345,18.695,19.13,441100.0],["2023-01-30",18.81,19.11,18.39,18.83,445200.0],["2023-01-31",18.84,19.42,18.75,19.4,544500.0],["2023-02-01",19.47,19.71,19.04,19.67,567100.0],["2023-02-02",19.95,20.49,19.76,20.27,632200.0],["2023-02-03",19.88,20.14,19.35,19.53,504900.0],["2023-02-06",19.31,19.53,19.02,19.14,352400.0],["2023-02-07",19.17,19.17,18.61,19.05,490800.0],["2023-02-08",19.02,19.16,18.77,18.78,348700.0],["2023-02-09",19.0,19.09,18.26,18.39,548900.0],["2023-02-10",18.39,19.06,18.31,18.85,362300.0],["2023-02-13",18.91,19.16,18.67,19.05,264600.0],["2023-02-14",18.88,19.13,18.6,19.11,301900.0],["2023-02-15",19.02,19.47,19.02,19.44,406100.0],["2023-02-16",19.19,19.533,18.93,19.07,435100.0],["2023-02-17",18.99,19.26,18.8,19.23,393900.0],["2023-02-21",18.99,19.2,18.35,18.64,545500.0],["2023-02-22",18.6,19.03,18.53,18.62,476000.0],["2023-02-23",18.84,18.88,18.41,18.65,549400.0],["2023-02-24",18.34,18.54,17.81,18.09,594400.0],["2023-02-27",18.25,18.26,17.87,17.97,497700.0],["2023-02-28",18.0,18.27,17.795,18.12,1013100.0],["2023-03-01",18.28,18.87,18.2,18.44,494500.0],["2023-03-02",20.2,21.67,19.6,21.63,2241700.0],["2023-03-03",21.705,22.016,21.26,21.73,994800.0],["2023-03-06",21.45,21.73,21.205,21.46,920200.0],["2023-03-07",21.31,21.76,21.04,21.18,799000.0],["2023-03-08",21.2,21.329,20.81,21.26,783400.0],["2023-03-09",21.38,21.79,20.86,21.06,786500.0],["2023-03-10",21.06,21.135,19.19,19.52,1821500.0],["2023-03-13",19.48,20.54,19.2,20.32,805200.0],["2023-03-14",20.61,20.97,20.53,20.71,596900.0],["2023-03-15",20.43,20.602,19.97,20.56,1102700.0],["2023-03-16",21.91,23.45,21.85,22.78,4771600.0],["2023-03-17",22.76,23.32,22.075,22.4,2110500.0],["2023-03-20",22.4,23.115,22.3,22.86,1936100.0],["2023-03-21",23.41,24.83,23.295,24.72,29528100.0],["2023-03-22",24.51,24.63,23.54,23.59,2395300.0],["2023-03-23",23.74,24.18,23.14,23.38,1205700.0],["2023-03-24",23.18,23.86,22.93,23.65,809500.0],["2023-03-27",24.02,24.45,23.79,23.85,1150500.0],["2023-03-28",23.74,23.915,23.57,23.8,695300.0],["2023-03-29",24.1,24.46,23.62,23.86,787500.0],["2023-03-30",24.14,24.14,23.58,23.8,742800.0],["2023-03-31",23.97,24.365,23.81,24.11,827100.0],["2023-04-03",23.12,23.86,22.95,23.57,1725700.0],["2023-04-04",23.74,23.79,22.79,23.1,1403200.0],["2023-04-05",23.1,23.21,22.48,22.89,2258600.0],["2023-04-06",22.71,23.08,22.085,23.01,1260200.0],["2023-04-10",22.95,23.08,22.46,23.08,795800.0],["2023-04-11",23.17,23.41,22.82,23.12,797200.0],["2023-04-12",23.52,23.76,23.07,23.1,440600.0],["2023-04-13",23.18,23.84,22.95,23.78,859800.0],["2023-04-14",23.66,24.12,23.42,24.09,694800.0],["2023-04-17",23.96,24.04,23.41,24.0,1084900.0],["2023-04-18",24.18,24.43,24.04,24.27,846600.0],["2023-04-19",24.07,24.53,24.03,24.52,847600.0],["2023-04-20",24.42,24.54,24.12,24.34,1002100.0],["2023-04-21",24.49,24.96,23.72,24.41,897300.0],["2023-04-24",24.5,24.5,23.81,24.33,839900.0],["2023-04-25",23.9,24.7,23.71,23.99,1217500.0],["2023-04-26",24.07,24.23,23.43,23.95,938000.0],["2023-04-27",24.16,24.33,23.81,24.15,890000.0],["2023-04-28",24.01,24.29,23.92,24.17,569400.0],["2023-05-01",24.2,24.64,23.98,24.64,683600.0],["2023-05-02",24.44,24.606,23.35,23.43,785800.0],["2023-05-03",23.48,23.85,23.16,23.3,973600.0],["2023-05-04",23.2,23.2,22.12,22.33,1707900.0],["2023-05-05",22.41,23.17,22.138,23.11,1194400.0],["2023-05-08",23.14,23.54,22.58,23.42,1329200.0],["2023-05-09",21.33,21.37,20.03,20.91,2967400.0],["2023-05-10",21.19,21.3,20.3,20.95,1427200.0],["2023-05-11",20.82,21.028,20.6,20.99,962700.0],["2023-05-12",21.0,21.01,20.2,20.32,709600.0],["2023-05-15",20.31,20.44,20.05,20.38,1115200.0],["2023-05-16",20.2,20.35,19.93,20.14,941700.0],["2023-05-17",20.16,20.495,19.92,20.39,885600.0],["2023-05-18",20.39,20.53,19.63,19.8,795800.0],["2023-05-19",20.0,20.27,19.905,20.1,795000.0],["2023-05-22",20.14,21.06,19.89,20.96,1451300.0],["2023-05-23",20.84,21.45,20.56,21.01,1538500.0],["2023-05-24",20.79,21.51,20.34,21.35,1150800.0],["2023-05-25",21.7,22.02,21.16,21.18,1259200.0],["2023-05-26",21.18,21.395,21.02,21.22,1252600.0],["2023-05-30",21.32,21.63,21.03,21.18,710200.0],["2023-05-31",21.16,21.5,20.49,20.78,1014600.0],["2023-06-01",20.85,21.39,20.71,21.31,615800.0],["2023-06-02",21.54,21.91,21.28,21.7,927500.0],["2023-06-05",21.55,21.6,20.68,21.37,1145000.0],["2023-06-06",21.48,22.28,21.41,22.17,737200.0],["2023-06-07",22.31,22.65,18.58,18.75,3732200.0],["2023-06-08",18.57,18.72,16.97,17.25,3824500.0],["2023-06-09",17.29,17.8,16.95,17.0,1970200.0],["2023-06-12",17.05,17.271,16.6,17.03,1439800.0],["2023-06-13",17.13,17.6,16.915,17.5,1981000.0],["2023-06-14",17.51,18.21,17.32,17.99,2704800.0],["2023-06-15",17.69,18.18,17.58,17.79,2286100.0],["2023-06-16",18.02,18.07,16.99,17.35,3106300.0],["2023-06-20",17.23,17.7,17.07,17.54,917500.0],["2023-06-21",17.69,17.91,17.16,17.52,974700.0],["2023-06-22",17.48,17.86,17.3,17.56,694800.0],["2023-06-23",17.33,17.565,17.29,17.51,1265200.0],["2023-06-26",17.4,17.66,16.85,16.89,988800.0],["2023-06-27",16.69,17.285,16.54,17.26,927000.0],["2023-06-28",17.24,17.78,17.01,17.78,505100.0],["2023-06-29",17.88,18.29,17.8,18.19,898700.0],["2023-06-30",18.43,18.84,18.2,18.21,922500.0],["2023-07-03",18.37,18.53,18.2,18.38,422900.0],["2023-07-05",18.18,19.41,18.0,18.61,1710300.0],["2023-07-06",18.27,18.29,17.82,17.93,2547400.0],["2023-07-07",17.93,18.44,17.93,18.15,731700.0],["2023-07-10",18.16,19.08,18.115,18.84,893700.0],["2023-07-11",18.81,18.935,18.38,18.44,580000.0],["2023-07-12",18.81,19.26,18.57,19.09,664500.0],["2023-07-13",19.07,19.09,18.65,18.83,445000.0],["2023-07-14",18.93,19.37,18.7,19.25,690300.0],["2023-07-17",19.18,19.79,18.92,19.55,804500.0],["2023-07-18",19.57,19.7,18.98,19.25,786400.0],["2023-07-19",19.33,19.6,19.2,19.58,381800.0],["2023-07-20",19.55,19.74,18.87,19.03,469600.0],["2023-07-21",19.27,19.56,18.965,19.38,646100.0],["2023-07-24",18.98,19.22,18.61,18.71,551000.0],["2023-07-25",18.74,19.12,18.63,18.96,447500.0],["2023-07-26",19.01,19.37,18.935,19.26,420500.0],["2023-07-27",19.36,19.39,18.52,18.65,615000.0],["2023-07-28",18.84,19.16,18.585,19.16,423500.0],["2023-07-31",19.17,19.61,19.17,19.47,436300.0],["2023-08-01",19.24,19.36,18.93,19.1,435600.0],["2023-08-02",18.77,18.84,18.21,18.6,482300.0],["2023-08-03",18.57,18.8,18.03,18.25,552600.0],["2023-08-04",18.29,18.72,18.29,18.39,306800.0],["2023-08-07",18.36,18.57,17.98,18.41,464400.0],["2023-08-08",18.29,18.44,17.782,18.39,555600.0],["2023-08-09",18.3,18.47,17.44,17.92,1086200.0],["2023-08-10",15.5,18.11,14.71,16.55,2707300.0],["2023-08-11",16.47,16.92,16.33,16.67,777700.0],["2023-08-14",16.71,17.58,16.61,17.19,1153100.0],["2023-08-15",17.09,17.25,16.72,16.9,588300.0],["2023-08-16",16.93,17.08,16.47,16.6,897200.0],["2023-08-17",16.6,16.695,16.19,16.23,494400.0],["2023-08-18",16.06,16.41,15.94,16.04,857600.0],["2023-08-21",16.07,16.28,15.78,16.11,436900.0],["2023-08-22",15.45,15.92,15.45,15.67,734500.0],["2023-08-23",15.5,16.22,15.46,16.0,608800.0],["2023-08-24",16.33,16.43,15.73,15.89,589200.0],["2023-08-25",15.9,16.24,15.66,16.12,451200.0],["2023-08-28",16.18,16.315,15.88,15.92,460200.0],["2023-08-29",15.9,16.53,15.83,16.42,1429900.0],["2023-08-30",16.48,16.73,16.15,16.46,351700.0],["2023-08-31",16.43,16.45,16.14,16.16,357500.0],["2023-09-01",16.32,16.7,16.32,16.48,392700.0],["2023-09-05",16.26,16.26,15.01,15.02,778400.0],["2023-09-06",15.08,15.51,15.02,15.17,763000.0],["2023-09-07",15.07,15.09,14.52,14.96,1755500.0],["2023-09-08",14.98,14.995,14.77,14.8,340100.0],["2023-09-11",14.82,14.88,14.5,14.56,651900.0],["2023-09-12",14.53,14.66,14.27,14.37,498900.0],["2023-09-13",14.27,14.72,14.11,14.51,974600.0],["2023-09-14",14.66,14.85,14.33,14.38,666100.0],["2023-09-15",14.41,14.5,14.06,14.1,1735700.0],["2023-09-18",14.12,14.23,13.935,13.98,662000.0],["2023-09-19",13.99,14.29,13.88,14.23,561100.0],["2023-09-20",14.27,14.47,14.21,14.3,560300.0],["2023-09-21",14.1,14.52,13.915,14.41,574000.0],["2023-09-22",14.51,14.83,14.07,14.08,482100.0],["2023-09-25",13.96,14.17,13.89,14.11,407100.0],["2023-09-26",14.07,14.21,13.78,13.9,512800.0],["2023-09-27",14.0,14.175,13.86,14.04,371900.0],["2023-09-28",14.05,14.468,14.04,14.31,743500.0],["2023-09-29",14.41,14.73,14.37,14.54,714100.0],["2023-10-02",14.51,14.56,14.07,14.4,738100.0],["2023-10-03",14.32,14.54,14.11,14.15,801100.0],["2023-10-04",14.12,14.22,13.83,14.1,1028900.0],["2023-10-05",14.08,14.42,13.85,14.34,439800.0],["2023-10-06",14.26,14.56,14.215,14.38,382900.0],["2023-10-09",14.27,14.53,14.115,14.21,475800.0],["2023-10-10",14.14,14.66,14.14,14.36,443400.0],["2023-10-11",14.38,14.5,14.07,14.28,324100.0],["2023-10-12",14.31,14.34,13.81,13.87,410600.0],["2023-10-13",13.85,14.07,13.74,13.74,825100.0],["2023-10-16",13.77,14.16,13.61,13.96,1344100.0],["2023-10-17",13.87,14.36,13.87,14.09,1100700.0],["2023-10-18",13.99,14.03,13.66,13.75,529600.0],["2023-10-19",13.78,13.885,13.64,13.75,514800.0],["2023-10-20",13.81,14.015,13.47,13.51,618100.0],["2023-10-23",13.39,13.5,13.23,13.26,620500.0],["2023-10-24",13.26,13.81,13.26,13.45,727500.0],["2023-10-25",13.24,13.315,12.975,13.02,638500.0],["2023-10-26",13.02,13.04,12.42,12.46,576100.0],["2023-10-27",12.49,12.55,12.15,12.27,484200.0],["2023-10-30",12.41,12.47,12.04,12.12,430700.0],["2023-10-31",12.2,12.845,12.175,12.19,625800.0],["2023-11-01",12.1,12.405,11.81,12.35,907700.0],["2023-11-02",12.57,12.78,12.401,12.48,839200.0],["2023-11-03",12.73,13.02,12.73,12.81,567500.0],["2023-11-06",13.01,13.04,12.46,12.57,598600.0],["2023-11-07",12.52,12.67,12.42,12.58,438200.0],["2023-11-08",12.59,12.67,12.09,12.48,797000.0],["2023-11-09",13.18,13.364,12.61,12.65,1858400.0],["2023-11-10",12.74,13.73,12.74,13.5,1294500.0],["2023-11-13",13.57,13.66,12.985,13.02,890400.0],["2023-11-14",13.52,14.58,13.52,14.49,735600.0],["2023-11-15",14.47,15.22,14.47,14.73,676200.0],["2023-11-16",14.63,14.779,14.21,14.46,549000.0],["2023-11-17",14.62,14.79,14.5,14.61,535100.0],["2023-11-20",14.65,14.86,14.588,14.71,383700.0],["2023-11-21",14.58,14.83,14.4,14.42,456300.0],["2023-11-22",14.7,15.12,14.66,14.96,536900.0],["2023-11-24",14.89,15.17,14.875,14.97,209800.0],["2023-11-27",14.96,15.01,14.62,14.68,492100.0],["2023-11-28",14.7,15.073,14.69,14.84,302300.0],["2023-11-29",14.97,15.15,14.43,14.54,385000.0],["2023-11-30",14.62,14.7,14.195,14.41,594400.0],["2023-12-01",14.35,14.67,14.12,14.64,547700.0],["2023-12-04",14.61,14.91,14.38,14.72,652400.0],["2023-12-05",14.52,14.83,14.39,14.83,766000.0],["2023-12-06",14.96,15.69,14.89,15.63,1424600.0],["2023-12-07",15.54,16.41,15.33,16.1,1203800.0],["2023-12-08",16.1,16.559,16.035,16.43,724900.0],["2023-12-11",16.5,16.54,16.04,16.37,578800.0],["2023-12-12",16.34,16.49,16.18,16.24,478000.0],["2023-12-13",16.25,16.48,15.8,16.48,380200.0],["2023-12-14",16.91,17.29,16.6,16.93,924600.0],["2023-12-15",17.0,17.11,16.66,17.0,1458200.0],["2023-12-18",17.04,17.26,16.78,16.88,668700.0],["2023-12-19",17.11,17.66,16.94,17.55,547700.0],["2023-12-20",17.43,17.49,16.53,16.6,627600.0],["2023-12-21",16.8,17.74,16.75,17.71,624100.0],["2023-12-22",17.81,17.9,17.57,17.74,413900.0],["2023-12-26",17.84,18.515,17.78,18.19,561100.0],["2023-12-27",18.36,18.54,18.03,18.06,522900.0],["2023-12-28",18.05,18.145,17.76,17.9,350000.0],["2023-12-29",17.84,17.93,17.53,17.59,374400.0],["2024-01-02",17.4,17.57,17.24,17.35,515300.0],["2024-01-03",16.92,17.149,16.33,16.33,486800.0],["2024-01-04",16.32,16.76,16.21,16.49,482300.0],["2024-01-05",16.4,17.24,16.385,17.09,557900.0],["2024-01-08",17.19,17.19,16.43,16.73,565600.0],["2024-01-09",16.47,16.88,16.44,16.71,367600.0],["2024-01-10",16.63,16.64,15.945,16.04,539700.0],["2024-01-11",16.0,16.34,15.71,16.19,564900.0],["2024-01-12",16.28,16.47,16.114,16.34,345900.0],["2024-01-16",16.12,16.2,15.78,16.01,366800.0],["2024-01-17",15.74,15.95,15.32,15.65,414700.0],["2024-01-18",15.81,15.93,15.58,15.81,445400.0],["2024-01-19",15.9,16.14,15.71,16.13,488300.0],["2024-01-22",16.44,16.665,16.28,16.46,450400.0],["2024-01-23",16.62,16.62,16.17,16.39,257000.0],["2024-01-24",16.57,16.62,15.89,16.1,721200.0],["2024-01-25",16.35,16.39,15.97,16.13,905500.0],["2024-01-26",16.28,16.729,16.0,16.62,1367200.0],["2024-01-29",16.77,16.77,16.26,16.5,627300.0],["2024-01-30",16.42,16.63,16.32,16.41,478200.0],["2024-01-31",16.43,16.81,16.03,16.16,375400.0],["2024-02-01",16.29,16.895,16.1,16.57,781000.0],["2024-02-02",16.34,16.78,15.9,16.59,605300.0],["2024-02-05",16.28,16.35,15.81,16.24,615000.0],["2024-02-06",16.25,16.98,16.121,16.71,415700.0],["2024-02-07",16.79,16.79,16.43,16.52,353100.0],["2024-02-08",16.37,16.88,16.37,16.86,301200.0],["2024-02-09",16.91,17.35,16.81,17.23,370900.0],["2024-02-12",17.23,18.06,17.07,17.89,492700.0],["2024-02-13",17.21,17.72,17.16,17.19,582700.0],["2024-02-14",17.45,17.79,17.24,17.78,483900.0],["2024-02-15",17.99,18.32,17.88,18.14,415100.0],["2024-02-16",18.21,18.455,17.98,18.11,435800.0],["2024-02-20",18.0,18.0,17.29,17.33,495800.0],["2024-02-21",17.25,17.25,16.7,16.82,374100.0],["2024-02-22",16.85,17.225,16.76,17.13,355900.0],["2024-02-23",17.13,17.2,16.8,16.94,353700.0],["2024-02-26",16.85,17.005,16.78,16.86,269800.0],["2024-02-27",16.86,17.17,16.75,17.15,452300.0],["2024-02-28",16.98,17.105,16.82,16.98,495500.0],["2024-02-29",17.16,17.32,16.59,16.88,1082400.0],["2024-03-01",17.75,18.42,16.2,18.3,1582500.0],["2024-03-04",18.28,19.16,18.06,18.88,873300.0],["2024-03-05",18.56,18.66,18.38,18.61,465000.0],["2024-03-06",18.7,19.21,18.62,19.05,495200.0],["2024-03-07",19.22,19.625,19.05,19.45,355400.0],["2024-03-08",19.66,19.87,19.02,19.36,406400.0],["2024-03-11",19.34,19.39,18.91,19.02,517800.0],["2024-03-12",18.87,19.23,18.65,18.84,436200.0],["2024-03-13",18.54,19.29,18.54,19.16,528200.0],["2024-03-14",19.17,19.22,18.42,18.65,729100.0],["2024-03-15",18.72,18.88,18.25,18.46,1076900.0],["2024-03-18",18.4,18.65,18.24,18.27,463200.0],["2024-03-19",18.15,18.78,18.15,18.53,522300.0],["2024-03-20",18.49,18.63,17.32,17.66,464800.0],["2024-03-21",17.91,18.12,17.62,17.62,406700.0],["2024-03-22",17.6,17.73,17.29,17.35,368000.0],["2024-03-25",17.45,17.59,16.88,16.92,393400.0],["2024-03-26",16.82,17.28,16.67,17.16,395800.0],["2024-03-27",17.37,17.63,17.37,17.62,276600.0],["2024-03-28",17.7,18.48,17.7,17.88,632700.0],["2024-04-01",18.0,18.0,17.67,18.0,468300.0],["2024-04-02",17.62,17.87,16.46,16.95,1045900.0],["2024-04-03",16.96,17.05,16.615,16.88,1007000.0],["2024-04-04",16.86,18.18,16.85,17.75,756400.0],["2024-04-05",17.65,18.18,17.46,18.15,425100.0],["2024-04-08",18.21,19.02,18.19,18.94,627300.0],["2024-04-09",18.99,19.179,18.43,18.51,509600.0],["2024-04-10",18.2,18.61,18.05,18.46,565600.0],["2024-04-11",18.5,18.68,18.2,18.445,284100.0],["2024-04-12",18.33,18.375,17.62,17.67,640100.0],["2024-04-15",17.74,17.8,17.28,17.44,520000.0],["2024-04-16",17.4,17.4,17.06,17.07,365000.0],["2024-04-17",17.16,17.34,16.942,16.95,273800.0],["2024-04-18",16.97,16.97,16.19,16.21,488100.0],["2024-04-19",16.24,16.345,15.83,15.93,610400.0],["2024-04-22",16.06,16.4,15.78,16.16,568300.0],["2024-04-23",16.19,16.91,16.19,16.73,499500.0],["2024-04-24",16.64,16.744,16.32,16.45,421400.0],["2024-04-25",16.21,16.41,16.0,16.3,351200.0],["2024-04-26",16.36,16.78,16.21,16.57,321600.0],["2024-04-29",16.64,17.15,16.62,17.08,406800.0],["2024-04-30",16.89,17.34,16.85,17.11,464000.0],["2024-05-01",17.1,17.915,16.87,17.3,600600.0],["2024-05-02",17.53,17.76,17.13,17.61,431200.0],["2024-05-03",17.93,17.94,17.45,17.6,351500.0],["2024-05-06",17.63,17.72,17.24,17.64,613500.0],["2024-05-07",17.67,17.81,17.415,17.66,823100.0],["2024-05-08",16.85,17.26,16.14,16.35,957600.0],["2024-05-09",16.32,17.08,16.295,17.06,555100.0],["2024-05-10",17.12,17.26,16.58,17.0,437100.0],["2024-05-13",17.0,17.19,16.64,16.65,513100.0],["2024-05-14",16.79,17.06,16.38,16.42,340000.0],["2024-05-15",16.7,16.7,15.82,15.92,556300.0],["2024-05-16",15.9,16.59,15.64,16.47,1029000.0],["2024-05-17",16.5,16.63,15.98,16.08,410200.0],["2024-05-20",16.0,16.4,15.86,16.36,623200.0],["2024-05-21",16.38,16.6,16.31,16.5,318900.0],["2024-05-22",16.42,16.95,16.42,16.92,346400.0],["2024-05-23",16.99,16.99,16.465,16.53,455200.0],["2024-05-24",16.65,16.85,16.38,16.73,372500.0],["2024-05-28",16.83,16.87,16.5,16.66,386800.0],["2024-05-29",16.5,16.75,16.31,16.49,407800.0],["2024-05-30",16.59,17.09,16.4,16.9,417800.0],["2024-05-31",16.92,17.17,16.76,16.95,494800.0],["2024-06-03",17.08,17.6,16.71,17.38,595200.0],["2024-06-04",17.32,17.34,16.597,16.91,279000.0],["2024-06-05",17.0,17.755,16.85,17.34,468500.0],["2024-06-06",17.29,17.4,16.77,17.19,514900.0],["2024-06-07",17.03,17.22,16.48,16.98,758400.0],["2024-06-10",16.74,16.765,15.61,15.78,1098100.0],["2024-06-11",15.74,15.8,15.171,15.28,861700.0],["2024-06-12",15.61,15.92,15.36,15.55,952300.0],["2024-06-13",15.64,15.64,14.57,14.64,517400.0],["2024-06-14",14.5,14.94,14.381,14.89,717400.0],["2024-06-17",14.94,14.94,14.28,14.37,577800.0],["2024-06-18",14.31,14.36,13.25,13.37,1454700.0],["2024-06-20",13.27,13.693,13.16,13.47,630200.0],["2024-06-21",13.5,13.65,13.04,13.64,1593900.0],["2024-06-24",13.64,13.83,13.54,13.63,567500.0],["2024-06-25",13.58,14.03,13.34,13.36,494600.0],["2024-06-26",13.33,13.98,13.16,13.94,613200.0],["2024-06-27",13.86,13.92,13.44,13.65,543600.0],["2024-06-28",13.74,13.85,13.39,13.85,1486300.0],["2024-07-01",13.71,13.98,13.43,13.64,666300.0],["2024-07-02",13.68,13.84,13.43,13.66,404300.0],["2024-07-03",13.66,13.892,13.58,13.84,191700.0],["2024-07-05",13.93,14.26,13.72,14.22,358900.0],["2024-07-08",14.19,14.5,14.13,14.3,453000.0],["2024-07-09",14.27,14.27,13.865,14.02,332000.0],["2024-07-10",14.41,14.41,13.552,13.88,565400.0],["2024-07-11",14.01,15.13,14.0,15.12,671300.0],["2024-07-12",15.27,15.4,14.86,15.18,743100.0],["2024-07-15",15.24,15.79,15.24,15.65,652200.0],["2024-07-16",15.5,16.63,15.44,16.5,641600.0],["2024-07-17",16.36,16.93,16.36,16.55,420200.0],["2024-07-18",16.43,16.88,15.908,16.01,400000.0],["2024-07-19",15.97,16.4,15.615,16.08,1354700.0],["2024-07-22",16.24,16.61,15.7,16.58,565500.0],["2024-07-23",16.52,16.54,15.82,15.82,920600.0],["2024-07-24",15.67,15.99,15.27,15.34,748100.0],["2024-07-25",15.43,15.95,15.27,15.55,1077400.0],["2024-07-26",15.68,16.12,15.555,15.72,426700.0],["2024-07-29",15.77,15.895,15.27,15.51,404400.0],["2024-07-30",15.65,16.0,15.56,15.8,275400.0],["2024-07-31",15.85,16.18,15.47,15.61,372100.0],["2024-08-01",15.7,15.95,15.31,15.64,594500.0],["2024-08-02",15.11,15.28,14.78,15.26,322300.0],["2024-08-05",14.1,15.09,14.07,14.91,629700.0],["2024-08-06",15.06,15.31,14.84,15.08,561800.0],["2024-08-07",13.49,14.04,12.75,13.03,1542700.0],["2024-08-08",13.05,13.72,13.045,13.07,1022400.0],["2024-08-09",13.1,13.12,12.37,12.51,1559200.0],["2024-08-12",12.51,12.725,11.97,12.01,1464000.0],["2024-08-13",12.11,12.51,11.95,12.45,1081300.0],["2024-08-14",12.37,12.37,11.7,11.82,568700.0],["2024-08-15",12.25,12.36,12.07,12.16,1008500.0],["2024-08-16",12.12,12.28,11.99,12.04,813800.0],["2024-08-19",12.18,12.49,12.15,12.4,1908900.0],["2024-08-20",12.4,12.98,12.4,12.85,1251700.0],["2024-08-21",12.92,13.09,12.76,12.9,647000.0],["2024-08-22",12.92,13.22,12.74,13.0,486500.0],["2024-08-23",13.11,13.36,13.0,13.29,383600.0],["2024-08-26",13.3,13.52,13.19,13.28,749100.0],["2024-08-27",13.19,13.265,12.93,13.16,898300.0],["2024-08-28",13.08,13.14,12.32,12.47,778800.0],["2024-08-29",12.65,12.65,12.29,12.29,707200.0],["2024-08-30",12.37,12.54,12.045,12.25,1552600.0],["2024-09-03",12.19,12.365,11.65,11.8,1693900.0],["2024-09-04",11.7,11.948,11.325,11.53,1606400.0],["2024-09-05",11.52,11.6,11.32,11.46,1587000.0],["2024-09-06",11.48,11.62,11.07,11.39,1506900.0],["2024-09-09",11.44,11.58,10.92,11.47,1270600.0],["2024-09-10",11.51,11.6,10.88,11.01,751700.0],["2024-09-11",10.95,11.27,10.72,10.98,849500.0],["2024-09-12",10.95,11.11,10.5,10.72,7234400.0],["2024-09-13",10.87,11.27,10.76,10.95,2169300.0],["2024-09-16",10.9,11.1,10.35,10.7,3431000.0],["2024-09-17",10.82,11.26,10.73,10.83,1204500.0],["2024-09-18",10.74,11.25,10.74,10.93,1193900.0],["2024-09-19",11.16,11.63,11.16,11.31,1224900.0],["2024-09-20",11.3,11.31,10.85,10.9,1862500.0],["2024-09-23",10.89,10.94,10.65,10.86,720500.0],["2024-09-24",10.87,10.92,10.655,10.7,812600.0],["2024-09-25",10.7,10.73,10.42,10.46,1131300.0],["2024-09-26",10.62,10.76,10.51,10.7,742800.0],["2024-09-27",11.59,12.04,11.5,11.75,1566600.0],["2024-09-30",11.9,12.05,11.54,11.71,2007300.0],["2024-10-01",11.62,11.69,11.17,11.35,955500.0],["2024-10-02",11.31,11.441,11.13,11.37,784600.0],["2024-10-03",11.31,11.38,10.97,10.99,1079500.0],["2024-10-04",11.16,11.385,11.06,11.09,916500.0],["2024-10-07",11.03,11.15,10.88,11.1,1150900.0],["2024-10-08",11.0,11.45,10.87,11.24,934800.0],["2024-10-09",11.26,11.4,10.97,11.34,864200.0],["2024-10-10",11.24,11.84,11.11,11.58,981100.0],["2024-10-11",11.58,11.766,11.34,11.45,1189400.0],["2024-10-14",11.4,11.46,11.145,11.24,959800.0],["2024-10-15",11.19,11.4,11.04,11.21,950900.0],["2024-10-16",11.26,11.37,11.105,11.22,863100.0],["2024-10-17",11.1,11.59,11.04,11.57,1956600.0],["2024-10-18",11.63,11.69,11.275,11.41,658900.0],["2024-10-21",11.33,11.39,11.09,11.2,1610000.0],["2024-10-22",11.22,11.44,11.1,11.23,911800.0],["2024-10-23",11.18,11.195,10.53,10.54,897500.0],["2024-10-24",10.56,10.61,9.99,10.12,2191700.0],["2024-10-25",10.18,10.22,10.08,10.2,1136800.0],["2024-10-28",10.32,10.59,10.27,10.42,1706200.0],["2024-10-29",10.46,10.46,10.14,10.35,795800.0],["2024-10-30",10.25,10.6,10.24,10.31,1136100.0],["2024-10-31",10.28,10.3,10.07,10.2,938500.0],["2024-11-01",10.24,10.44,10.235,10.25,732500.0],["2024-11-04",10.25,10.37,10.05,10.25,1161300.0],["2024-11-05",10.12,10.39,10.07,10.31,1023600.0],["2024-11-06",10.49,10.92,10.49,10.91,1177400.0],["2024-11-07",10.78,11.015,10.08,10.99,1935500.0],["2024-11-08",11.05,11.37,10.89,11.03,1081800.0],["2024-11-11",10.93,11.19,10.71,10.89,1042200.0],["2024-11-12",10.86,11.07,10.54,10.6,897000.0],["2024-11-13",10.65,10.953,10.63,10.71,1235300.0],["2024-11-14",10.75,10.785,10.465,10.53,900100.0],["2024-11-15",10.52,10.52,9.88,9.96,1226000.0],["2024-11-18",10.02,10.11,9.82,9.99,948700.0],["2024-11-19",9.83,9.945,9.72,9.88,855000.0],["2024-11-20",9.9,9.94,9.55,9.55,661000.0],["2024-11-21",9.58,9.8,9.41,9.77,1265500.0],["2024-11-22",9.85,10.555,9.825,10.36,1595700.0],["2024-11-25",10.51,11.43,10.51,11.05,1456900.0],["2024-11-26",10.97,11.05,10.78,10.93,1003500.0],["2024-11-27",11.02,11.32,10.93,11.27,703700.0],["2024-11-29",11.26,11.34,11.1,11.21,497200.0],["2024-12-02",11.09,11.47,11.09,11.29,2044900.0],["2024-12-03",11.17,11.39,11.043,11.26,1501800.0],["2024-12-04",11.33,11.59,10.68,10.88,2886200.0],["2024-12-05",10.82,10.95,10.64,10.66,1154800.0],["2024-12-06",10.82,11.05,10.7,10.85,1146000.0],["2024-12-09",10.98,11.679,10.88,11.51,2861200.0],["2024-12-10",11.49,11.67,11.315,11.6,1391200.0],["2024-12-11",11.62,11.68,11.051,11.37,1232100.0],["2024-12-12",11.3,11.79,11.21,11.71,869900.0],["2024-12-13",11.62,11.83,11.29,11.47,1828600.0],["2024-12-16",11.37,11.75,11.24,11.57,1588800.0],["2024-12-17",11.51,11.77,11.15,11.4,875900.0],["2024-12-18",11.47,11.62,10.81,10.92,1022500.0],["2024-12-19",10.95,11.088,10.31,10.55,1185800.0],["2024-12-20",10.54,11.05,10.51,10.71,3240100.0],["2024-12-23",10.71,10.85,10.5,10.74,977200.0],["2024-12-24",10.7,10.83,10.61,10.7,206200.0],["2024-12-26",10.59,11.0,10.59,10.85,592500.0],["2024-12-27",10.8,10.95,10.51,10.69,882100.0],["2024-12-30",10.58,10.645,10.3,10.54,716000.0],["2024-12-31",10.56,10.95,10.54,10.65,1223900.0],["2025-01-02",10.78,11.05,10.54,10.66,704000.0],["2025-01-03",10.71,11.37,10.54,11.21,1250200.0],["2025-01-06",11.3,11.76,11.2,11.33,1068600.0],["2025-01-07",11.33,11.625,11.16,11.23,757000.0],["2025-01-08",11.1,11.16,10.66,11.02,716600.0],["2025-01-10",10.82,10.86,10.56,10.61,819300.0],["2025-01-13",10.59,11.12,10.46,10.97,823400.0],["2025-01-14",10.99,11.14,10.47,10.74,923100.0],["2025-01-15",11.28,12.19,10.96,11.96,1770400.0],["2025-01-16",12.09,12.21,11.52,11.76,1134500.0],["2025-01-17",11.82,11.95,11.64,11.66,912500.0],["2025-01-21",11.87,12.68,11.78,12.61,1482500.0],["2025-01-22",12.59,13.68,12.52,12.99,1630600.0],["2025-01-23",12.88,13.23,12.43,13.21,1355400.0],["2025-01-24",13.36,13.6,13.205,13.26,1658500.0],["2025-01-27",13.27,13.64,13.19,13.4,1609500.0],["2025-01-28",13.39,13.9,13.24,13.87,1419800.0],["2025-01-29",13.85,13.98,13.515,13.89,1855900.0],["2025-01-30",13.89,14.39,13.845,14.0,1674600.0],["2025-01-31",14.06,14.25,13.91,14.23,1132600.0],["2025-02-03",13.83,14.48,13.73,13.98,1342600.0],["2025-02-04",13.92,14.39,13.79,13.86,1255100.0],["2025-02-05",13.93,14.34,13.845,14.11,2345200.0],["2025-02-06",14.13,14.278,13.38,13.61,1210300.0],["2025-02-07",13.61,13.905,13.44,13.61,915500.0],["2025-02-10",13.91,14.025,13.39,14.0,1293400.0],["2025-02-11",13.82,14.23,13.78,13.86,991900.0],["2025-02-12",13.57,14.04,13.54,13.66,713300.0],["2025-02-13",13.78,14.27,13.615,14.25,877100.0],["2025-02-14",15.18,15.69,14.173,14.19,2075000.0],["2025-02-18",14.84,14.92,13.98,14.03,1120200.0],["2025-02-19",13.96,14.4,13.85,14.03,1651500.0],["2025-02-20",14.03,14.13,13.43,13.55,1456900.0],["2025-02-21",13.56,13.73,13.1,13.17,1024000.0],["2025-02-24",13.03,13.18,12.47,12.55,1323600.0],["2025-02-25",12.6,12.75,12.22,12.38,1580200.0],["2025-02-26",12.41,12.76,12.25,12.33,1222300.0],["2025-02-27",13.08,13.27,11.79,12.4,2153100.0],["2025-02-28",12.21,12.242,11.59,11.98,1956300.0],["2025-03-03",12.06,12.225,11.72,11.94,1908800.0],["2025-03-04",11.59,12.27,11.52,11.85,1434800.0],["2025-03-05",12.04,12.09,11.76,11.91,1094600.0],["2025-03-06",11.62,12.045,11.45,11.62,1681400.0],["2025-03-07",11.58,11.95,11.13,11.73,1389100.0],["2025-03-10",11.55,11.7,11.26,11.27,1888900.0],["2025-03-11",11.24,11.3,10.79,10.9,1278500.0],["2025-03-12",11.075,11.24,10.82,11.01,1143500.0],["2025-03-13",11.0,11.02,10.4,10.43,1112900.0],["2025-03-14",10.57,10.95,10.45,10.92,1351500.0],["2025-03-17",10.95,11.39,10.79,11.04,1463400.0],["2025-03-18",10.96,11.11,10.56,10.8,1298300.0],["2025-03-19",10.84,11.15,10.6,10.69,1392700.0],["2025-03-20",10.64,10.77,10.535,10.6,887600.0],["2025-03-21",10.4,10.755,10.21,10.73,1763200.0],["2025-03-24",10.92,11.12,10.59,10.78,936600.0],["2025-03-25",10.79,10.89,10.25,10.32,920400.0],["2025-03-26",10.32,10.52,10.07,10.15,866700.0],["2025-03-27",10.13,10.22,9.92,10.12,1101600.0],["2025-03-28",10.12,10.12,9.665,9.91,957500.0],["2025-03-31",9.67,10.1,9.53,9.9,1579800.0],["2025-04-01",9.85,9.97,9.56,9.87,1752000.0],["2025-04-02",9.73,10.31,9.73,10.23,1888600.0],["2025-04-03",9.71,10.03,9.44,9.78,3404400.0],["2025-04-04",9.3,9.72,9.21,9.55,3371400.0],["2025-04-07",9.03,9.92,8.72,9.37,2620900.0],["2025-04-08",9.62,9.85,8.94,9.05,1735200.0],["2025-04-09",8.84,9.915,8.635,9.73,2041100.0],["2025-04-10",9.49,10.61,8.72,10.51,3707200.0],["2025-04-11",11.84,13.18,11.44,12.91,9673400.0],["2025-04-14",14.115,14.485,13.27,14.4,6105400.0],["2025-04-15",14.33,14.35,13.61,13.88,2666400.0],["2025-04-16",14.01,14.16,13.345,13.53,2836800.0],["2025-04-17",13.56,14.17,13.43,14.15,2114100.0],["2025-04-21",14.12,14.67,13.85,14.47,2207800.0],["2025-04-22",14.59,14.62,14.09,14.45,2030900.0],["2025-04-23",14.83,15.38,14.16,14.25,2506300.0],["2025-04-24",14.49,14.725,14.26,14.42,1604100.0],["2025-04-25",14.28,14.49,14.085,14.17,1549500.0],["2025-04-28",14.11,14.39,13.66,13.73,2012500.0],["2025-04-29",13.8,13.93,13.675,13.89,1816600.0],["2025-04-30",13.73,14.035,13.5,13.86,1486900.0],["2025-05-01",13.85,13.94,13.02,13.29,2537500.0],["2025-05-02",13.0,13.47,12.79,12.99,2963200.0],["2025-05-05",12.95,13.06,12.67,12.78,2181800.0],["2025-05-06",13.11,13.178,11.215,11.37,3736000.0],["2025-05-07",11.5,11.915,11.27,11.46,2032000.0],["2025-05-08",12.17,12.3,11.835,11.87,3177500.0],["2025-05-09",12.0,12.21,11.95,11.98,1361400.0],["2025-05-12",12.3,12.5,11.93,12.13,1833800.0],["2025-05-13",12.12,12.22,11.9,12.14,1750100.0],["2025-05-14",12.1,12.29,11.515,11.72,1842600.0],["2025-05-15",11.67,11.685,11.225,11.62,1276400.0],["2025-05-16",11.64,11.97,11.56,11.88,1532700.0],["2025-05-19",11.6,11.805,11.54,11.78,1182100.0],["2025-05-20",11.73,11.73,11.32,11.69,1379400.0],["2025-05-21",11.535,11.6,11.0,11.17,1964500.0],["2025-05-22",11.17,11.605,11.17,11.48,1596100.0],["2025-05-23",11.37,11.525,11.165,11.42,1121300.0],["2025-05-27",11.7,11.75,11.525,11.55,1132100.0],["2025-05-28",11.54,11.73,11.315,11.325,980300.0],["2025-05-29",11.47,11.49,11.21,11.4,914400.0],["2025-05-30",11.36,11.475,11.145,11.36,1011100.0],["2025-06-02",11.33,11.34,10.91,11.0,1560600.0],["2025-06-03",11.45,11.579,10.75,11.46,1582300.0],["2025-06-04",11.48,12.13,11.36,11.95,1460000.0],["2025-06-05",11.94,12.21,11.7,11.7,1329100.0],["2025-06-06",11.8,11.9,11.63,11.76,1355000.0],["2025-06-09",11.92,12.02,11.74,11.77,1263800.0],["2025-06-10",11.82,12.33,11.81,11.99,1235500.0],["2025-06-11",12.04,12.41,11.985,12.18,2524600.0],["2025-06-12",12.0,12.03,10.81,11.18,4376700.0],["2025-06-13",10.9,11.12,10.705,11.01,2350300.0],["2025-06-16",11.04,11.06,10.395,10.76,3180200.0],["2025-06-17",10.77,10.94,10.51,10.57,2171600.0],["2025-06-18",10.55,10.69,10.41,10.57,2500800.0],["2025-06-20",10.65,10.69,10.415,10.54,2142700.0],["2025-06-23",10.43,10.6,10.232,10.46,1556200.0],["2025-06-24",10.61,10.755,10.425,10.69,1507200.0],["2025-06-25",10.72,11.05,10.605,10.86,1583700.0],["2025-06-26",10.91,11.45,10.8,11.42,1716900.0],["2025-06-27",11.5,11.655,11.265,11.38,2205500.0],["2025-06-30",11.48,11.855,11.3,11.7,2954200.0],["2025-07-01",11.6,11.98,11.465,11.52,2285700.0],["2025-07-02",11.47,11.595,11.14,11.49,1385400.0],["2025-07-03",11.49,11.5,11.185,11.33,1281500.0],["2025-07-07",11.21,11.25,10.83,10.93,1336000.0],["2025-07-08",10.94,11.445,10.9,11.4,1502900.0],["2025-07-09",11.415,11.54,11.19,11.47,1024300.0],["2025-07-10",11.212,11.71,11.212,11.5,1172000.0],["2025-07-11",11.33,11.375,11.08,11.09,875700.0],["2025-07-14",11.03,11.16,10.605,11.14,3241800.0],["2025-07-15",11.15,11.15,10.315,10.41,2439200.0],["2025-07-16",10.42,10.59,10.355,10.41,1833300.0],["2025-07-17",10.34,10.68,10.26,10.54,1882600.0],["2025-07-18",10.57,10.69,10.08,10.1,1216000.0],["2025-07-21",10.27,10.5,10.12,10.14,1632900.0],["2025-07-22",10.25,10.8,10.18,10.62,1907200.0],["2025-07-23",10.7,10.92,10.54,10.8,1133700.0],["2025-07-24",10.73,11.32,10.73,10.98,1725100.0],["2025-07-25",11.03,11.235,10.915,11.09,1152100.0],["2025-07-28",11.08,11.22,10.985,11.07,1117000.0],["2025-07-29",11.08,11.08,10.59,10.64,1338500.0],["2025-07-30",10.68,10.73,10.155,10.23,1386500.0],["2025-07-31",10.14,10.25,9.72,9.84,1802000.0],["2025-08-01",9.69,9.715,9.36,9.54,1930900.0],["2025-08-04",9.9,9.99,9.65,9.94,1353000.0],["2025-08-05",9.96,10.01,9.79,9.86,1022000.0],["2025-08-06",9.81,9.82,9.47,9.53,1378800.0],["2025-08-07",10.2,11.615,10.2,11.26,3476400.0],["2025-08-08",11.25,11.38,10.86,10.94,1501700.0],["2025-08-11",10.93,10.99,10.38,10.47,1920500.0],["2025-08-12",10.5,10.87,10.4,10.75,1193400.0],["2025-08-13",10.75,11.26,10.61,11.17,1141900.0],["2025-08-14",10.92,11.04,10.79,10.97,857200.0],["2025-08-15",11.04,11.23,10.91,11.02,1167500.0],["2025-08-18",11.01,11.34,10.925,11.18,1438400.0],["2025-08-19",11.24,11.27,10.9,11.02,1558400.0],["2025-08-20",10.94,10.965,10.6,10.69,959600.0],["2025-08-21",10.67,10.93,10.585,10.77,670700.0],["2025-08-22",10.93,11.55,10.842,11.47,1182600.0],["2025-08-25",11.38,11.42,10.76,10.81,1198300.0],["2025-08-26",10.79,10.92,10.7,10.87,966700.0],["2025-08-27",10.86,11.16,10.805,10.97,1048100.0],["2025-08-28",10.98,11.02,10.79,10.87,972600.0],["2025-08-29",10.9,11.022,10.775,10.84,897700.0],["2025-09-02",10.71,10.77,10.405,10.66,1432300.0],["2025-09-03",10.69,10.84,10.39,10.5,1197500.0],["2025-09-04",10.5,10.59,10.32,10.58,1458500.0],["2025-09-05",10.65,10.75,10.5,10.52,1178700.0],["2025-09-08",10.61,10.76,10.22,10.7,1633800.0],["2025-09-09",10.75,11.09,10.72,10.96,2238300.0],["2025-09-10",10.94,10.94,10.23,10.25,2090700.0],["2025-09-11",10.33,10.93,10.33,10.92,1992800.0],["2025-09-12",10.8,11.33,10.8,11.28,2057900.0],["2025-09-15",11.43,11.445,11.14,11.22,2461900.0],["2025-09-16",11.3,11.59,11.25,11.55,1897700.0],["2025-09-17",11.5,11.865,11.45,11.51,2256100.0],["2025-09-18",11.63,11.835,11.55,11.79,1526200.0],["2025-09-19",11.82,11.9,11.46,11.48,3950100.0],["2025-09-22",11.5,11.69,11.35,11.67,1992400.0],["2025-09-23",11.76,11.985,11.56,11.6,2253100.0],["2025-09-24",11.72,11.8,11.43,11.46,1502800.0],["2025-09-25",11.36,11.57,11.23,11.545,1632800.0],["2025-09-26",11.57,11.82,11.495,11.8,1380900.0],["2025-09-29",12.02,12.38,11.97,12.18,2131200.0],["2025-09-30",12.16,12.32,11.85,12.22,1382800.0],["2025-10-01",12.19,13.64,12.19,13.37,3281000.0],["2025-10-02",13.48,13.77,13.31,13.6,2126800.0],["2025-10-03",13.68,13.88,13.01,13.07,2138600.0],["2025-10-06",13.06,13.69,13.02,13.45,1932800.0],["2025-10-07",13.52,13.52,12.72,12.93,1618600.0],["2025-10-08",13.23,13.3,12.85,13.0,1499900.0],["2025-10-09",13.05,13.12,12.79,12.94,1505300.0],["2025-10-10",12.98,13.11,11.85,11.86,1980900.0],["2025-10-13",11.89,12.37,11.845,12.25,1202400.0],["2025-10-14",12.04,12.23,11.89,11.9,2220100.0],["2025-10-15",12.07,12.46,11.82,11.97,1909200.0],["2025-10-16",11.97,12.85,11.97,12.66,2008600.0],["2025-10-17",12.34,12.63,11.64,11.97,2404000.0],["2025-10-20",12.06,12.509,12.06,12.31,1077400.0],["2025-10-21",12.295,12.49,12.03,12.27,1196400.0],["2025-10-22",12.33,12.73,12.23,12.72,1826300.0],["2025-10-23",12.62,12.83,12.4,12.5,1475300.0],["2025-10-24",12.73,12.8,12.51,12.66,1006600.0],["2025-10-27",12.67,12.94,12.43,12.51,1181700.0],["2025-10-28",12.49,12.615,11.965,12.13,1351300.0],["2025-10-29",12.13,12.29,11.465,11.58,1583000.0],["2025-10-30",11.66,11.66,11.305,11.36,1708400.0],["2025-10-31",11.42,11.655,11.38,11.63,1418900.0],["2025-11-03",11.462,11.78,11.4,11.7,1456300.0],["2025-11-04",11.45,11.88,11.41,11.55,1140800.0],["2025-11-05",11.55,11.68,11.42,11.57,1401300.0],["2025-11-06",11.51,11.71,11.15,11.27,2542300.0],["2025-11-07",11.06,11.115,8.47,8.67,9117400.0],["2025-11-10",9.08,9.08,8.4,8.62,7076700.0],["2025-11-11",8.57,8.62,8.13,8.58,3174000.0],["2025-11-12",8.63,8.758,8.25,8.28,2770200.0],["2025-11-13",8.26,8.905,8.14,8.41,2467000.0],["2025-11-14",8.23,8.45,8.18,8.33,2753000.0],["2025-11-17",8.21,8.32,8.12,8.17,2252400.0],["2025-11-18",8.06,8.275,8.05,8.13,2307700.0],["2025-11-19",8.13,8.35,8.055,8.29,2244400.0],["2025-11-20",8.36,8.44,8.025,8.03,1844000.0],["2025-11-21",8.13,8.73,8.1,8.64,2362800.0],["2025-11-24",8.69,8.9,8.59,8.86,5070300.0],["2025-11-25",8.81,9.19,8.67,9.12,1796800.0],["2025-11-26",9.12,9.28,9.01,9.14,1925000.0],["2025-11-28",9.14,9.19,9.005,9.16,584500.0],["2025-12-01",8.97,9.08,8.75,8.85,1505100.0],["2025-12-02",8.87,9.44,8.862,9.27,2378500.0],["2025-12-03",9.24,9.705,9.209,9.68,1385900.0],["2025-12-04",9.68,9.72,9.42,9.57,1458600.0],["2025-12-05",9.56,9.61,9.14,9.22,1761100.0],["2025-12-08",9.31,9.33,8.97,9.09,1350200.0],["2025-12-09",9.06,9.3,8.95,9.17,1328800.0],["2025-12-10",9.08,9.42,9.08,9.28,1577900.0],["2025-12-11",9.07,9.205,8.78,8.81,2615100.0],["2025-12-12",8.79,8.91,8.54,8.58,2104400.0],["2025-12-15",8.66,8.83,8.416,8.74,4749600.0],["2025-12-16",8.855,8.855,8.47,8.66,2742400.0],["2025-12-17",8.69,9.125,8.64,8.86,3806400.0],["2025-12-18",8.87,9.17,8.85,8.88,3476600.0],["2025-12-19",8.93,9.155,8.93,9.07,3863100.0],["2025-12-22",9.07,9.295,9.065,9.11,1651100.0],["2025-12-23",9.09,9.135,8.955,8.97,1288900.0],["2025-12-24",8.98,9.05,8.81,8.91,730300.0],["2025-12-26",8.89,8.92,8.76,8.89,1479000.0],["2025-12-29",8.79,8.91,8.71,8.85,1683100.0],["2025-12-30",8.82,8.94,8.8,8.86,1398500.0],["2025-12-31",8.84,8.87,8.75,8.81,1410500.0],["2026-01-02",9.0,9.04,8.655,8.74,1466700.0],["2026-01-05",8.83,9.18,8.83,9.04,2546200.0],["2026-01-06",9.43,9.7,9.365,9.57,3902200.0],["2026-01-07",9.53,9.65,9.39,9.49,1949700.0],["2026-01-08",9.5,9.87,9.38,9.67,2453700.0],["2026-01-09",9.75,9.75,9.33,9.33,1638700.0],["2026-01-12",9.35,9.425,9.1,9.39,1995900.0],["2026-01-13",9.45,9.45,9.14,9.15,1304500.0],["2026-01-14",9.12,9.41,9.06,9.32,1974100.0],["2026-01-15",9.35,9.61,9.15,9.52,2029000.0],["2026-01-16",9.52,9.635,9.415,9.51,1884700.0],["2026-01-20",9.24,9.56,9.2,9.49,1216900.0],["2026-01-21",9.58,9.85,9.34,9.65,1872700.0],["2026-01-22",9.77,10.205,9.729,10.11,1984800.0],["2026-01-23",10.04,10.185,9.89,10.0,1729000.0],["2026-01-26",10.0,10.145,9.725,10.11,1449000.0],["2026-01-27",10.1,10.11,9.65,9.68,1918700.0],["2026-01-28",9.7,9.735,9.38,9.4,2139800.0],["2026-01-29",9.37,9.45,9.149,9.26,1669500.0],["2026-01-30",9.16,9.22,8.745,8.79,1738200.0],["2026-02-02",8.78,8.79,8.275,8.3,2162200.0],["2026-02-03",8.32,8.445,7.49,7.75,4548300.0],["2026-02-04",7.75,7.96,7.545,7.61,3491400.0],["2026-02-05",7.6,7.74,7.3,7.38,4633200.0],["2026-02-06",7.39,7.5,7.16,7.23,5112600.0],["2026-02-09",7.26,7.26,6.965,7.17,2927400.0],["2026-02-10",7.2,7.285,6.93,7.0,2467700.0],["2026-02-11",7.01,7.09,6.71,6.93,2482100.0],["2026-02-12",7.0,7.04,6.45,6.67,3997400.0],["2026-02-13",6.69,6.85,6.615,6.62,2346700.0],["2026-02-17",6.66,6.82,6.5,6.51,3434400.0],["2026-02-18",6.53,6.66,6.44,6.53,3031000.0],["2026-02-19",6.49,6.66,6.32,6.65,3108100.0],["2026-02-20",6.54,6.76,6.455,6.46,1939700.0],["2026-02-23",6.41,6.58,6.33,6.49,1990600.0],["2026-02-24",6.55,6.74,6.39,6.69,3458600.0],["2026-02-25",6.71,6.75,6.46,6.59,4051000.0],["2026-02-26",6.52,6.83,6.04,6.8,4563700.0],["2026-02-27",6.695,7.265,6.63,7.08,4625600.0],["2026-03-02",6.95,7.335,6.9,7.05,4055100.0],["2026-03-03",6.9,7.355,6.8,7.24,3606100.0],["2026-03-04",7.28,7.475,7.24,7.35,4788100.0],["2026-03-05",7.31,7.52,6.9,7.15,3876500.0],["2026-03-06",6.915,7.19,6.835,7.06,2441200.0],["2026-03-09",6.79,7.15,6.748,7.04,2852100.0],["2026-03-10",7.06,7.21,6.76,6.93,3121700.0],["2026-03-11",6.93,7.02,6.59,6.66,3331300.0],["2026-03-12",6.63,6.84,6.31,6.56,5051700.0],["2026-03-13",6.58,6.715,6.445,6.65,4271500.0],["2026-03-16",6.54,6.635,6.395,6.49,4381800.0],["2026-03-17",6.51,6.8,6.51,6.63,3556600.0],["2026-03-18",6.59,6.67,6.5,6.5,3349500.0],["2026-03-19",6.43,6.67,6.295,6.38,3248000.0],["2026-03-20",6.37,6.39,6.085,6.15,6490900.0],["2026-03-23",6.16,6.395,6.02,6.35,5196800.0],["2026-03-24",6.28,6.3,6.105,6.25,3975800.0],["2026-03-25",6.34,6.42,6.09,6.1,3417400.0],["2026-03-26",6.14,6.3,6.095,6.14,3959800.0],["2026-03-27",6.07,6.14,5.715,5.75,4115800.0],["2026-03-30",5.8,5.87,5.61,5.68,7188500.0],["2026-03-31",5.78,5.89,5.6,5.7,9998000.0],["2026-04-01",5.78,5.79,5.385,5.5,5832800.0],["2026-04-02",5.41,5.545,5.235,5.41,6252400.0],["2026-04-06",5.46,5.54,5.375,5.46,5873400.0],["2026-04-07",5.42,5.63,5.345,5.62,3069700.0],["2026-04-08",5.81,5.9,5.41,5.43,3774300.0],["2026-04-09",5.36,5.41,5.19,5.41,4463400.0],["2026-04-10",5.47,5.665,5.42,5.55,4089500.0],["2026-04-13",5.53,5.9,5.53,5.79,3285700.0],["2026-04-14",5.82,5.985,5.75,5.82,2222400.0],["2026-04-15",5.83,6.195,5.82,6.15,2201800.0],["2026-04-16",6.18,6.355,6.05,6.16,4242600.0],["2026-04-17",6.22,6.35,6.11,6.22,2488000.0],["2026-04-20",6.18,6.26,6.075,6.19,2092900.0],["2026-04-21",6.22,6.45,6.175,6.2,2259400.0],["2026-04-22",6.28,6.48,6.25,6.38,3188700.0],["2026-04-23",6.31,6.39,5.875,6.0,3326200.0],["2026-04-24",6.0,6.33,5.94,6.32,3296900.0],["2026-04-27",6.27,6.46,6.24,6.24,2145000.0],["2026-04-28",6.2,6.28,6.12,6.14,2783100.0],["2026-04-29",6.15,6.23,5.845,5.9,2544100.0],["2026-04-30",5.88,6.16,5.81,6.13,2778300.0],["2026-05-01",6.14,6.31,6.125,6.18,2625300.0],["2026-05-04",6.22,6.32,6.114,6.19,1915100.0],["2026-05-05",6.17,6.25,6.01,6.18,1709300.0],["2026-05-06",6.14,6.295,6.03,6.26,2149600.0],["2026-05-07",6.34,6.45,6.235,6.31,2000400.0],["2026-05-08",6.29,6.455,6.135,6.31,4854400.0],["2026-05-11",5.22,5.91,4.99,5.13,8081500.0],["2026-05-12",5.24,5.44,4.97,5.09,5378400.0],["2026-05-13",5.05,5.145,4.775,4.79,5354500.0],["2026-05-14",4.81,4.92,4.585,4.61,5552000.0],["2026-05-15",4.61,4.73,4.45,4.48,3042500.0],["2026-05-18",4.48,4.67,4.46,4.56,3055200.0],["2026-05-19",4.61,4.7,4.54,4.59,2918500.0],["2026-05-20",4.57,4.69,4.47,4.67,3903700.0],["2026-05-21",4.65,5.245,4.57,5.17,5789300.0],["2026-05-22",5.14,5.285,5.055,5.24,3820600.0],["2026-05-26",5.22,5.265,5.12,5.21,4426800.0],["2026-05-27",5.22,5.43,5.211,5.35,4518300.0],["2026-05-28",5.34,5.68,5.33,5.67,3507900.0],["2026-05-29",5.72,6.04,5.61,5.82,4005900.0],["2026-06-01",5.81,6.165,5.79,6.12,3231800.0],["2026-06-02",6.04,6.1,5.55,5.62,2178500.0],["2026-06-03",5.56,5.635,5.335,5.6,3390100.0],["2026-06-04",5.69,5.91,5.555,5.61,3763300.0],["2026-06-05",5.56,5.77,5.295,5.37,5160800.0],["2026-06-08",5.41,5.41,5.185,5.22,6074900.0],["2026-06-09",5.22,5.455,5.135,5.18,4341100.0],["2026-06-10",5.13,5.305,5.07,5.18,3201000.0],["2026-06-11",5.12,5.29,4.965,5.27,5140600.0],["2026-06-12",5.24,5.35,5.115,5.2,3267300.0],["2026-06-15",5.28,5.352,5.16,5.21,4205600.0],["2026-06-16",5.24,6.165,5.24,6.05,7111900.0],["2026-06-17",6.04,6.245,5.945,6.03,4206700.0],["2026-06-18",5.725,5.94,5.515,5.54,7909800.0],["2026-06-22",5.48,5.79,5.305,5.34,4303000.0],["2026-06-23",5.38,5.585,5.345,5.4,2643200.0],["2026-06-24",5.5,5.7,5.41,5.43,2387000.0],["2026-06-25",5.48,5.635,5.375,5.49,2952200.0],["2026-06-26",5.41,5.915,5.41,5.84,17571400.0],["2026-06-29",5.87,6.395,5.81,6.36,4879700.0],["2026-06-30",6.33,6.83,6.25,6.55,5108000.0],["2026-07-01",6.66,7.035,6.66,6.73,4527000.0],["2026-07-02",6.74,7.055,6.74,6.97,3886500.0],["2026-07-06",6.92,7.275,6.785,7.13,6480018.328677],["2026-07-07",7.23,7.39,7.055,7.17,4065083.221554],["2026-07-08",7.022,7.13,6.52,6.54,4615202.858988],["2026-07-09",6.54,6.835,6.45,6.79,2743679.958234],["2026-07-10",6.87,6.99,6.61,6.77,5392431.529086],["2026-07-13",6.83,7.06,6.74,6.79,1972809.366165],["2026-07-14",6.65,6.715,6.52,6.67,2179882.163985],["2026-07-15",6.8,7.085,6.74,7.06,2593423.541385],["2026-07-16",7.12,7.395,7.02,7.28,4635752.54498],["2026-07-17",7.18,7.3229,6.835,6.93,2140868.653004],["2026-07-20",6.95,7.03,6.82,6.94,1942078.125135],["2026-07-21",6.81,6.985,6.75,6.85,2638886.218427],["2026-07-22",6.96,6.98,6.69,6.89,2072363.96976],["2026-07-23",6.91,7.15,6.875,7.11,3346926.363509],["2026-07-24",7.13,7.6,7.13,7.51,5624185.416869],["2026-07-27",7.64,7.895,7.58,7.75,4263389.706032],["2026-07-28",7.8,8.235,7.75,7.91,5055724.974057],["2026-07-29",7.87,8.17,7.83,8.09,4117410.163477],["2026-07-30",7.99,8.05,7.682,7.78,5163405.574195],["2026-07-31",7.8,8.145,7.7,8.1,4441886.512058],["2026-08-03",8.275,8.39,8.03,8.18,3668381.002768],["2026-08-04",6.332,7.825,6.332,7.8,10800195.838507],["2026-08-05",7.95,8.16,7.895,8.01,3409832.379661],["2026-08-06",8.01,8.175,7.944,8.13,5456293.947425],["2026-08-07",8.13,8.285,8.06,8.2,2381464.248998],["2026-08-10",8.13,8.18,7.99,8.025,406998.505934],["2026-08-11",8.08,8.225,8.02,8.13,2355345.897484],["2026-08-12",8.13,8.18,7.94,8.01,3340762.97629],["2026-08-13",8,8.21,7.855,8.15,5416731.015286],["2026-08-14",8.26,8.29,7.95,8,1429347.211796]]}