{"t":"DRVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-19",27.0,28.65,25.3,28.63,2375100.0],["2021-01-20",28.57,29.9,27.02,29.5,1595800.0],["2021-01-21",31.42,32.95,29.15,29.25,2525800.0],["2021-01-22",29.03,30.84,29.03,29.79,4161700.0],["2021-01-25",30.99,31.3,29.01,29.98,1308600.0],["2021-01-26",30.6,31.16,30.0,30.07,601800.0],["2021-01-27",30.09,30.37,29.0,29.13,776600.0],["2021-01-28",29.5,29.9,27.48,27.95,1018200.0],["2021-01-29",28.1,28.65,26.81,28.1,714400.0],["2021-02-01",28.74,29.88,27.6,28.94,526700.0],["2021-02-02",29.0,29.095,28.0,28.22,414200.0],["2021-02-03",28.5,29.54,27.6,28.92,699200.0],["2021-02-04",28.5,31.168,28.36,30.53,674300.0],["2021-02-05",30.54,33.3,30.54,31.77,1167300.0],["2021-02-08",32.35,33.29,31.23,32.25,900700.0],["2021-02-09",32.49,33.46,32.4,32.85,650000.0],["2021-02-10",33.0,33.416,31.78,32.64,440500.0],["2021-02-11",32.33,34.5,32.21,32.87,696400.0],["2021-02-12",33.0,35.56,32.9,34.5,672000.0],["2021-02-16",35.0,35.2,30.45,31.38,1169500.0],["2021-02-17",30.4,30.98,29.17,29.17,998800.0],["2021-02-18",29.0,31.05,28.5,30.7,701300.0],["2021-02-19",30.53,32.325,30.53,30.89,370600.0],["2021-02-22",30.91,31.96,30.59,31.23,314600.0],["2021-02-23",31.27,31.68,28.445,31.41,866200.0],["2021-02-24",30.99,32.045,30.18,30.95,316100.0],["2021-02-25",31.04,31.335,28.94,29.17,1349000.0],["2021-02-26",29.36,29.48,27.73,28.5,429500.0],["2021-03-01",29.21,30.0,28.95,29.08,272700.0],["2021-03-02",30.46,30.98,29.285,29.72,451600.0],["2021-03-03",29.92,30.25,29.14,29.31,301900.0],["2021-03-04",29.2,29.4,26.75,27.23,934200.0],["2021-03-05",27.68,27.78,25.58,27.56,612500.0],["2021-03-08",28.12,28.92,27.73,28.24,224900.0],["2021-03-09",28.5,29.797,28.5,28.93,262700.0],["2021-03-10",24.0,28.37,23.535,27.29,2229600.0],["2021-03-11",26.25,27.25,25.67,27.25,607000.0],["2021-03-12",26.18,26.99,25.87,26.38,614800.0],["2021-03-15",25.53,26.08,24.9,25.93,681700.0],["2021-03-16",25.74,26.082,24.85,24.87,626000.0],["2021-03-17",24.81,25.81,24.55,25.65,594500.0],["2021-03-18",25.33,25.6,24.42,24.46,631300.0],["2021-03-19",24.43,24.48,23.75,23.94,4130000.0],["2021-03-22",24.33,24.33,23.66,24.05,671300.0],["2021-03-23",23.83,24.17,23.75,23.9,551700.0],["2021-03-24",24.0,24.14,23.653,23.95,467400.0],["2021-03-25",23.8,23.95,22.68,22.79,424400.0],["2021-03-26",22.8,23.58,22.26,23.58,339500.0],["2021-03-29",23.07,24.33,23.07,23.96,945600.0],["2021-03-30",23.88,25.76,23.1,25.52,1359300.0],["2021-03-31",25.69,26.64,24.87,25.42,1420900.0],["2021-04-01",25.5,25.67,25.01,25.27,723100.0],["2021-04-05",25.55,26.13,25.07,25.64,872100.0],["2021-04-06",25.54,26.04,24.985,25.33,1035200.0],["2021-04-07",25.3,25.63,24.995,25.45,495200.0],["2021-04-08",25.48,25.92,25.01,25.31,471600.0],["2021-04-09",25.3,25.69,25.01,25.44,583100.0],["2021-04-12",25.36,26.53,25.07,26.51,456700.0],["2021-04-13",26.34,26.34,25.61,25.85,195200.0],["2021-04-14",25.99,26.6,25.855,26.23,565800.0],["2021-04-15",26.37,26.477,25.61,25.88,199800.0],["2021-04-16",25.82,26.07,25.375,25.87,154700.0],["2021-04-19",25.75,26.0,25.25,25.94,301600.0],["2021-04-20",25.72,26.1,24.83,25.1,387000.0],["2021-04-21",25.15,25.415,24.88,25.0,688900.0],["2021-04-22",25.07,25.59,24.79,25.01,376400.0],["2021-04-23",24.96,26.0,24.96,25.71,473200.0],["2021-04-26",25.99,27.03,25.85,26.39,493600.0],["2021-04-27",26.41,28.2,26.345,27.49,824500.0],["2021-04-28",28.86,29.54,27.97,28.94,923400.0],["2021-04-29",29.26,29.93,28.82,29.4,642900.0],["2021-04-30",29.43,29.92,28.45,28.52,394500.0],["2021-05-03",28.88,29.2,28.01,28.32,288900.0],["2021-05-04",28.26,28.43,27.53,28.31,355500.0],["2021-05-05",28.39,29.45,28.31,28.83,516600.0],["2021-05-06",28.76,28.8,27.84,27.93,210400.0],["2021-05-07",27.8,28.46,27.66,28.12,318800.0],["2021-05-10",28.1,28.73,27.96,28.22,223900.0],["2021-05-11",27.14,28.35,27.001,28.26,270500.0],["2021-05-12",28.06,28.56,27.78,27.91,468500.0],["2021-05-13",27.94,28.3,27.39,27.67,410900.0],["2021-05-14",27.89,28.41,27.51,28.13,261800.0],["2021-05-17",27.69,29.35,27.52,29.22,245300.0],["2021-05-18",29.11,30.45,29.07,29.35,504700.0],["2021-05-19",29.22,29.27,28.345,28.83,185500.0],["2021-05-20",28.77,29.17,28.23,28.34,160600.0],["2021-05-21",28.52,29.09,27.82,28.82,245200.0],["2021-05-24",28.8,29.625,28.745,28.75,180500.0],["2021-05-25",28.95,29.47,28.6,29.02,155700.0],["2021-05-26",28.82,29.47,28.82,29.12,191000.0],["2021-05-27",29.13,30.13,29.11,29.62,577200.0],["2021-05-28",29.53,30.04,29.21,29.62,191600.0],["2021-06-01",29.85,30.76,29.22,29.89,407800.0],["2021-06-02",29.83,30.161,29.15,29.53,285500.0],["2021-06-03",29.5,29.67,28.53,29.5,155700.0],["2021-06-04",29.7,29.85,28.9,28.92,222900.0],["2021-06-07",28.75,28.91,27.541,28.57,330800.0],["2021-06-08",28.58,29.685,28.26,29.59,286600.0],["2021-06-09",29.52,29.89,28.9,28.98,222100.0],["2021-06-10",28.99,29.59,28.66,29.48,193700.0],["2021-06-11",29.43,29.83,29.23,29.83,153900.0],["2021-06-14",29.53,30.48,29.47,30.13,225600.0],["2021-06-15",30.0,30.16,29.27,29.66,149300.0],["2021-06-16",29.54,30.0,28.88,29.78,408300.0],["2021-06-17",29.7,30.06,29.03,29.38,481600.0],["2021-06-18",29.4,29.71,28.43,28.76,430700.0],["2021-06-21",28.86,29.595,28.52,29.21,236000.0],["2021-06-22",29.09,30.03,28.91,29.72,201700.0],["2021-06-23",29.63,29.77,29.3,29.43,182500.0],["2021-06-24",29.5,29.77,29.235,29.58,240500.0],["2021-06-25",29.6,31.03,29.57,30.85,589000.0],["2021-06-28",30.76,31.0,29.21,29.79,439100.0],["2021-06-29",30.26,30.89,29.96,30.35,401400.0],["2021-06-30",30.25,30.97,30.0,30.92,334500.0],["2021-07-01",30.92,31.38,30.22,30.46,318800.0],["2021-07-02",30.41,30.84,29.84,30.71,215800.0],["2021-07-06",30.68,30.71,29.51,29.74,284600.0],["2021-07-07",29.6,29.74,28.24,28.5,224400.0],["2021-07-08",28.0,28.345,27.545,28.14,180500.0],["2021-07-09",28.47,29.21,28.26,29.14,141100.0],["2021-07-12",28.97,29.69,28.75,29.69,141000.0],["2021-07-13",29.52,29.61,28.87,28.91,126200.0],["2021-07-14",29.16,29.43,28.94,29.04,309500.0],["2021-07-15",28.96,30.36,28.75,29.66,339600.0],["2021-07-16",29.93,30.04,28.44,28.57,164600.0],["2021-07-19",27.87,28.95,27.74,28.33,253000.0],["2021-07-20",28.47,29.8,28.47,29.52,222200.0],["2021-07-21",29.78,30.515,29.72,30.21,252300.0],["2021-07-22",30.12,30.775,29.87,30.47,217900.0],["2021-07-23",30.61,31.08,30.18,30.97,367300.0],["2021-07-26",30.87,31.15,30.51,30.97,273000.0],["2021-07-27",30.92,31.88,30.27,30.73,579400.0],["2021-07-28",32.22,33.418,30.91,31.41,891300.0],["2021-07-29",31.8,32.27,31.1,31.75,1072000.0],["2021-07-30",31.67,32.439,31.01,31.82,603900.0],["2021-08-02",31.7,32.23,31.445,31.55,345000.0],["2021-08-03",30.02,31.1,29.55,30.8,1356800.0],["2021-08-04",30.75,32.38,30.58,30.95,937200.0],["2021-08-05",29.905,30.32,28.65,29.25,7185100.0],["2021-08-06",29.02,30.14,28.72,28.87,2589200.0],["2021-08-09",28.78,29.38,28.58,28.68,1592400.0],["2021-08-10",28.83,29.16,28.54,28.83,663500.0],["2021-08-11",28.94,29.63,28.25,29.56,630700.0],["2021-08-12",29.8,29.8,28.6,28.69,644500.0],["2021-08-13",28.81,28.888,28.24,28.6,1319600.0],["2021-08-16",28.5,28.665,28.1,28.34,506100.0],["2021-08-17",28.08,28.21,26.94,27.27,901900.0],["2021-08-18",27.28,28.32,27.06,27.88,980600.0],["2021-08-19",27.68,28.38,27.3,27.41,741500.0],["2021-08-20",27.39,28.14,27.13,28.14,717500.0],["2021-08-23",28.41,28.88,28.22,28.76,683100.0],["2021-08-24",28.87,29.7,28.71,29.38,777100.0],["2021-08-25",29.39,29.88,29.2,29.47,548600.0],["2021-08-26",29.44,29.8,29.23,29.44,377900.0],["2021-08-27",29.59,29.66,29.3,29.5,512500.0],["2021-08-30",29.43,29.79,29.05,29.72,439100.0],["2021-08-31",29.51,29.89,29.28,29.88,492300.0],["2021-09-01",29.98,30.045,29.46,29.56,418100.0],["2021-09-02",29.74,30.275,29.52,30.22,386100.0],["2021-09-03",30.26,30.49,29.96,30.18,466400.0],["2021-09-07",30.04,30.95,29.92,30.43,638400.0],["2021-09-08",30.47,30.84,30.2,30.37,788400.0],["2021-09-09",30.34,31.14,30.18,30.29,367100.0],["2021-09-10",30.38,31.44,30.02,30.96,722100.0],["2021-09-13",31.0,31.21,30.52,30.66,263800.0],["2021-09-14",30.68,30.89,30.23,30.3,295600.0],["2021-09-15",30.04,30.28,29.83,29.89,362700.0],["2021-09-16",29.82,30.47,29.82,30.13,273200.0],["2021-09-17",30.05,30.26,29.62,29.78,1088200.0],["2021-09-20",29.32,29.82,29.09,29.73,471900.0],["2021-09-21",29.77,30.18,29.5,29.76,316100.0],["2021-09-22",29.8,30.405,29.68,30.16,366000.0],["2021-09-23",30.25,30.77,30.25,30.35,158500.0],["2021-09-24",30.15,30.54,29.86,29.93,290100.0],["2021-09-27",29.91,29.98,29.38,29.43,128600.0],["2021-09-28",29.25,29.25,28.63,28.94,245300.0],["2021-09-29",29.01,29.16,28.52,28.52,139500.0],["2021-09-30",28.71,29.02,28.345,28.89,346100.0],["2021-10-01",28.92,29.29,28.64,28.85,326700.0],["2021-10-04",28.77,28.78,27.97,28.66,454400.0],["2021-10-05",28.66,29.1,28.39,28.77,455700.0],["2021-10-06",28.46,28.605,28.15,28.4,214000.0],["2021-10-07",28.53,28.98,28.53,28.98,210600.0],["2021-10-08",28.98,28.98,28.59,28.77,171200.0],["2021-10-11",28.75,29.2,28.3,28.35,153400.0],["2021-10-12",28.35,28.58,28.03,28.26,137700.0],["2021-10-13",28.2,28.65,28.2,28.53,161700.0],["2021-10-14",28.63,28.86,28.32,28.86,237200.0],["2021-10-15",29.0,29.69,28.58,29.26,328600.0],["2021-10-18",29.32,30.03,29.04,29.97,378200.0],["2021-10-19",29.96,30.07,29.58,29.79,204300.0],["2021-10-20",29.79,31.4,29.52,29.69,801600.0],["2021-10-21",29.66,31.23,29.64,30.77,556700.0],["2021-10-22",30.87,32.75,30.8,32.16,622600.0],["2021-10-25",32.25,33.08,31.62,31.64,345700.0],["2021-10-26",31.6,31.98,30.86,31.17,777300.0],["2021-10-27",29.32,31.97,29.15,29.32,1628700.0],["2021-10-28",29.4,30.68,28.66,30.54,1372300.0],["2021-10-29",31.68,33.19,31.49,32.47,922900.0],["2021-11-01",32.5,33.37,32.45,32.51,770600.0],["2021-11-02",32.51,33.08,32.17,32.81,393100.0],["2021-11-03",32.94,33.28,31.74,31.81,629000.0],["2021-11-04",32.0,32.2,30.98,31.01,339000.0],["2021-11-05",31.19,32.32,30.97,32.13,769500.0],["2021-11-08",32.16,32.54,31.43,31.47,339500.0],["2021-11-09",31.33,31.47,30.716,31.36,232500.0],["2021-11-10",31.23,31.95,30.67,30.87,232500.0],["2021-11-11",30.89,31.77,30.845,31.62,239100.0],["2021-11-12",31.91,32.74,31.78,32.23,329900.0],["2021-11-15",32.5,32.744,31.7,31.93,288600.0],["2021-11-16",31.645,32.27,31.645,31.91,259200.0],["2021-11-17",31.84,32.27,31.565,31.81,202200.0],["2021-11-18",31.84,32.15,31.34,31.47,210400.0],["2021-11-19",31.47,31.93,31.05,31.39,262400.0],["2021-11-22",31.57,32.29,31.43,31.77,292200.0],["2021-11-23",31.9,32.12,30.83,31.82,366900.0],["2021-11-24",31.54,31.9,30.91,31.79,347500.0],["2021-11-26",31.57,31.57,30.35,30.97,152000.0],["2021-11-29",31.39,31.83,31.192,31.44,291400.0],["2021-11-30",31.23,31.6,30.72,30.86,641600.0],["2021-12-01",31.26,31.71,30.435,30.56,672200.0],["2021-12-02",30.67,32.12,30.41,32.07,856900.0],["2021-12-03",32.05,32.606,30.58,31.04,730000.0],["2021-12-06",31.38,32.44,30.995,32.29,451200.0],["2021-12-07",32.54,33.35,32.28,32.43,297700.0],["2021-12-08",32.61,32.97,32.01,32.72,271900.0],["2021-12-09",32.63,32.93,32.06,32.49,266800.0],["2021-12-10",32.84,32.88,32.01,32.84,386100.0],["2021-12-13",32.67,34.56,32.07,32.47,906200.0],["2021-12-14",32.23,32.9,32.0,32.83,638900.0],["2021-12-15",32.8,33.86,32.535,33.79,498700.0],["2021-12-16",34.16,34.62,32.68,32.97,789900.0],["2021-12-17",32.69,33.62,32.051,32.91,704100.0],["2021-12-20",32.22,32.275,30.07,30.63,975800.0],["2021-12-21",30.48,31.66,30.48,31.64,437200.0],["2021-12-22",31.6,32.43,30.9,32.31,267600.0],["2021-12-23",32.39,33.52,31.92,33.3,340900.0],["2021-12-27",33.27,34.07,33.19,33.61,346900.0],["2021-12-28",33.53,33.955,32.97,33.02,227200.0],["2021-12-29",32.94,33.95,32.86,33.37,228400.0],["2021-12-30",33.45,33.95,33.25,33.4,219200.0],["2021-12-31",33.24,33.89,32.455,33.62,302900.0],["2022-01-03",33.63,34.29,33.07,33.58,232000.0],["2022-01-04",32.695,33.7,32.31,33.36,656400.0],["2022-01-05",33.16,33.8,32.83,33.15,557900.0],["2022-01-06",33.05,34.105,32.76,32.81,657100.0],["2022-01-07",33.0,33.7,30.86,31.54,453300.0],["2022-01-10",31.21,31.21,29.352,30.54,634200.0],["2022-01-11",30.79,32.42,30.57,32.38,462800.0],["2022-01-12",32.74,32.87,32.15,32.76,226900.0],["2022-01-13",32.9,33.07,31.84,32.23,299900.0],["2022-01-14",32.1,32.13,31.06,31.72,402500.0],["2022-01-18",31.16,31.89,31.0,31.75,442400.0],["2022-01-19",31.8,31.8,30.63,31.13,481000.0],["2022-01-20",31.21,31.97,30.26,30.37,615300.0],["2022-01-21",30.13,30.94,29.04,29.23,565900.0],["2022-01-24",28.5,29.33,27.52,29.26,1297700.0],["2022-01-25",28.57,28.91,27.56,28.23,589200.0],["2022-01-26",28.87,29.03,27.5,27.86,425700.0],["2022-01-27",28.15,28.33,26.24,26.39,550800.0],["2022-01-28",26.63,27.54,25.81,27.51,481200.0],["2022-01-31",28.575,28.575,27.12,28.25,892300.0],["2022-02-01",27.93,29.13,27.635,29.07,608200.0],["2022-02-02",29.15,29.4,28.42,28.85,363400.0],["2022-02-03",28.41,28.51,27.76,27.83,284700.0],["2022-02-04",27.62,28.41,27.15,28.06,486000.0],["2022-02-07",28.01,28.99,28.01,28.67,418800.0],["2022-02-08",28.61,29.39,28.16,29.18,216200.0],["2022-02-09",29.47,30.25,29.375,30.04,449200.0],["2022-02-10",29.39,30.66,29.31,30.09,480500.0],["2022-02-11",30.32,30.58,29.51,29.8,481300.0],["2022-02-14",29.68,30.44,29.04,29.69,481600.0],["2022-02-15",30.2,30.75,29.69,30.12,780800.0],["2022-02-16",31.49,31.7,30.385,31.11,665000.0],["2022-02-17",31.65,31.65,29.365,29.77,907100.0],["2022-02-18",29.52,29.95,28.715,28.83,558300.0],["2022-02-22",28.68,29.3,28.07,28.4,412600.0],["2022-02-23",28.55,28.8,27.36,27.45,436600.0],["2022-02-24",26.84,28.93,26.81,28.62,933600.0],["2022-02-25",28.89,29.14,28.12,29.01,808700.0],["2022-02-28",28.52,29.38,28.52,29.37,437800.0],["2022-03-01",29.43,29.74,28.475,28.63,465900.0],["2022-03-02",29.05,29.56,28.73,29.0,363700.0],["2022-03-03",29.1,29.32,27.95,28.09,352500.0],["2022-03-04",27.94,28.18,27.09,27.15,1128200.0],["2022-03-07",27.1,27.1,25.18,25.36,752700.0],["2022-03-08",25.33,27.04,25.02,26.37,675500.0],["2022-03-09",27.03,28.27,26.85,27.59,449200.0],["2022-03-10",27.27,27.44,26.52,26.93,259700.0],["2022-03-11",27.23,27.285,26.03,26.07,366700.0],["2022-03-14",26.54,26.54,25.43,25.67,410200.0],["2022-03-15",25.68,26.76,25.68,26.42,299000.0],["2022-03-16",26.81,27.615,26.81,27.56,266400.0],["2022-03-17",27.43,28.72,27.43,28.58,570900.0],["2022-03-18",28.38,29.04,28.22,28.42,531600.0],["2022-03-21",28.42,28.42,27.33,27.49,516900.0],["2022-03-22",27.6,28.37,27.55,27.92,331200.0],["2022-03-23",27.66,27.81,27.03,27.3,209500.0],["2022-03-24",27.2,27.41,26.83,27.18,321800.0],["2022-03-25",27.34,27.34,26.35,27.17,529000.0],["2022-03-28",27.05,27.21,26.56,26.93,364500.0],["2022-03-29",27.14,28.17,27.14,27.75,246300.0],["2022-03-30",27.59,27.86,26.94,27.06,176000.0],["2022-03-31",27.01,27.09,26.22,26.28,225300.0],["2022-04-01",26.39,27.4,26.1,26.19,448600.0],["2022-04-04",26.25,26.9,26.22,26.8,505900.0],["2022-04-05",26.81,27.17,26.18,27.06,344300.0],["2022-04-06",26.67,26.68,26.2,26.62,549100.0],["2022-04-07",26.51,26.77,26.01,26.59,455800.0],["2022-04-08",26.45,27.17,26.33,26.63,245800.0],["2022-04-11",26.41,26.59,25.78,25.85,269900.0],["2022-04-12",26.45,26.49,25.52,25.77,278700.0],["2022-04-13",25.84,26.64,25.72,26.56,302300.0],["2022-04-14",26.65,27.27,26.3,26.65,407500.0],["2022-04-18",26.52,26.63,25.97,26.19,261500.0],["2022-04-19",26.27,26.95,25.801,26.83,375300.0],["2022-04-20",27.0,27.69,26.79,27.28,271400.0],["2022-04-21",27.71,27.89,26.29,26.31,366200.0],["2022-04-22",26.24,26.655,25.75,26.02,254500.0],["2022-04-25",26.22,27.12,25.69,27.05,475200.0],["2022-04-26",26.94,27.09,25.7,26.04,465400.0],["2022-04-27",26.25,28.2,26.25,27.09,1013800.0],["2022-04-28",27.41,29.12,27.08,28.74,756500.0],["2022-04-29",28.34,28.65,27.74,27.89,551600.0],["2022-05-02",28.06,28.5,27.4,28.4,475400.0],["2022-05-03",28.32,28.82,27.74,28.53,416100.0],["2022-05-04",28.53,28.79,27.63,28.74,503300.0],["2022-05-05",28.27,28.54,26.93,27.24,304400.0],["2022-05-06",27.04,27.2,26.34,27.18,357400.0],["2022-05-09",26.7,26.985,25.6,26.12,1206700.0],["2022-05-10",26.065,26.86,25.04,25.25,495500.0],["2022-05-11",25.36,26.26,25.055,25.19,456500.0],["2022-05-12",25.07,25.95,24.62,25.28,538200.0],["2022-05-13",25.45,26.65,25.05,26.39,380500.0],["2022-05-16",26.39,26.49,25.66,26.0,247400.0],["2022-05-17",26.48,27.3,26.41,27.3,290100.0],["2022-05-18",27.07,27.49,25.43,25.55,682900.0],["2022-05-19",25.21,26.79,25.21,26.37,462900.0],["2022-05-20",26.74,26.98,25.79,26.92,712000.0],["2022-05-23",27.05,27.05,25.53,26.33,356500.0],["2022-05-24",26.21,26.58,25.22,26.44,243300.0],["2022-05-25",26.24,27.31,26.24,27.06,304600.0],["2022-05-26",27.11,28.69,27.11,28.62,410100.0],["2022-05-27",28.69,29.47,28.66,29.39,200300.0],["2022-05-31",29.12,29.45,28.58,28.94,347100.0],["2022-06-01",29.03,29.32,28.28,28.83,788600.0],["2022-06-02",28.81,29.2,28.55,29.12,241700.0],["2022-06-03",28.8,29.87,28.51,29.78,268000.0],["2022-06-06",30.0,30.51,29.73,29.74,376600.0],["2022-06-07",29.43,29.91,29.21,29.76,372600.0],["2022-06-08",29.53,29.875,29.46,29.53,354100.0],["2022-06-09",29.41,29.83,29.1,29.15,391500.0],["2022-06-10",28.56,29.0,28.29,28.6,393100.0],["2022-06-13",28.11,28.28,26.9,27.01,323400.0],["2022-06-14",27.08,27.27,26.81,27.01,234900.0],["2022-06-15",27.31,27.75,26.93,27.41,542500.0],["2022-06-16",26.69,26.69,25.47,25.69,478700.0],["2022-06-17",25.83,26.705,25.83,26.39,537000.0],["2022-06-21",26.57,27.22,26.42,27.06,481700.0],["2022-06-22",26.68,27.78,26.67,27.44,324200.0],["2022-06-23",27.52,27.87,27.01,27.53,355500.0],["2022-06-24",27.87,29.49,27.59,29.36,666400.0],["2022-06-27",29.55,29.6,28.54,28.87,454600.0],["2022-06-28",28.89,29.46,28.07,28.11,279400.0],["2022-06-29",28.05,28.15,27.43,28.03,354000.0],["2022-06-30",27.68,28.0,27.035,27.54,281700.0],["2022-07-01",27.31,28.1,27.21,27.97,506000.0],["2022-07-05",27.64,28.31,27.118,28.26,666800.0],["2022-07-06",28.21,28.47,27.82,27.95,604600.0],["2022-07-07",28.21,28.62,27.905,28.44,329000.0],["2022-07-08",28.25,28.71,28.054,28.2,329500.0],["2022-07-11",28.07,28.261,27.57,27.59,240500.0],["2022-07-12",27.63,27.97,27.44,27.53,192300.0],["2022-07-13",26.85,27.92,26.67,27.86,244600.0],["2022-07-14",27.63,27.86,27.215,27.51,203100.0],["2022-07-15",27.98,28.776,27.51,28.27,308400.0],["2022-07-18",28.5,28.94,28.3,28.49,260600.0],["2022-07-19",28.73,29.94,28.66,29.56,286700.0],["2022-07-20",29.62,30.21,29.38,30.13,326700.0],["2022-07-21",29.88,30.53,29.88,30.37,343900.0],["2022-07-22",30.49,30.6,29.87,30.18,387800.0],["2022-07-25",30.34,30.34,29.55,29.75,447500.0],["2022-07-26",29.55,29.655,28.76,29.14,575000.0],["2022-07-27",30.43,31.33,28.65,30.04,1322100.0],["2022-07-28",30.19,30.6,29.255,29.73,887300.0],["2022-07-29",29.73,30.915,29.68,30.38,604300.0],["2022-08-01",30.35,31.1,30.155,31.08,382400.0],["2022-08-02",30.91,31.125,30.69,30.92,250900.0],["2022-08-03",31.12,32.46,31.12,32.24,443200.0],["2022-08-04",32.12,32.52,31.52,31.65,386700.0],["2022-08-05",31.16,31.62,30.81,31.16,456000.0],["2022-08-08",31.34,31.961,31.155,31.19,269400.0],["2022-08-09",31.01,31.155,30.56,30.62,267300.0],["2022-08-10",31.37,31.73,31.25,31.46,305500.0],["2022-08-11",31.67,31.88,31.21,31.25,215100.0],["2022-08-12",31.45,31.81,30.887,31.36,473700.0],["2022-08-15",31.32,32.33,31.14,32.24,452500.0],["2022-08-16",32.27,32.69,32.145,32.32,276000.0],["2022-08-17",32.03,32.34,31.46,32.1,431000.0],["2022-08-18",32.05,32.94,31.71,32.74,417500.0],["2022-08-19",32.59,32.99,32.42,32.96,655200.0],["2022-08-22",33.0,33.02,32.51,32.91,605200.0],["2022-08-23",32.91,33.28,32.72,32.74,525600.0],["2022-08-24",33.1,33.24,32.72,32.78,473500.0],["2022-08-25",32.99,33.2,32.5,32.6,306200.0],["2022-08-26",32.5,32.5,31.19,31.47,403900.0],["2022-08-29",31.01,31.71,30.7,31.5,522800.0],["2022-08-30",31.57,31.57,30.38,30.73,493900.0],["2022-08-31",30.85,31.44,30.45,31.43,512500.0],["2022-09-01",31.21,31.21,30.44,31.03,320200.0],["2022-09-02",31.28,31.85,31.15,31.52,401500.0],["2022-09-06",31.64,31.84,31.16,31.73,248300.0],["2022-09-07",31.72,33.15,31.48,33.07,483100.0],["2022-09-08",32.77,33.47,32.755,33.41,793200.0],["2022-09-09",33.7,34.64,33.6,34.42,694300.0],["2022-09-12",34.82,35.45,34.05,34.34,798800.0],["2022-09-13",32.34,33.14,31.778,32.67,4038800.0],["2022-09-14",32.48,33.31,32.43,33.22,1375800.0],["2022-09-15",33.06,33.47,32.73,33.01,852000.0],["2022-09-16",32.22,32.46,31.89,32.26,893200.0],["2022-09-19",31.84,32.755,31.84,32.71,599000.0],["2022-09-20",32.6,32.6,31.89,32.11,525400.0],["2022-09-21",32.18,32.54,31.72,31.8,639900.0],["2022-09-22",31.75,31.75,30.43,30.48,619800.0],["2022-09-23",30.03,30.14,29.26,29.84,845300.0],["2022-09-26",29.71,30.04,28.99,29.03,660300.0],["2022-09-27",29.26,29.65,28.53,28.77,829800.0],["2022-09-28",28.97,29.81,28.79,29.65,731500.0],["2022-09-29",29.08,29.425,28.47,28.62,698200.0],["2022-09-30",28.49,28.8,27.94,27.98,709500.0],["2022-10-03",28.33,29.02,28.035,28.91,543900.0],["2022-10-04",29.61,30.54,29.61,30.38,1020800.0],["2022-10-05",30.07,30.85,29.73,30.68,377300.0],["2022-10-06",30.46,30.915,30.34,30.38,817200.0],["2022-10-07",29.87,29.96,28.82,29.22,530300.0],["2022-10-10",29.52,30.29,29.45,29.9,698900.0],["2022-10-11",29.72,30.73,29.48,30.01,819100.0],["2022-10-12",29.91,30.3,29.48,30.16,372600.0],["2022-10-13",29.28,30.98,28.715,30.22,804400.0],["2022-10-14",30.51,30.8,29.88,30.02,452600.0],["2022-10-17",30.77,31.19,30.55,30.99,457700.0],["2022-10-18",31.79,32.47,31.79,32.33,660300.0],["2022-10-19",31.9,32.0,31.3,31.79,549300.0],["2022-10-20",31.71,32.24,30.69,30.93,464100.0],["2022-10-21",31.04,31.59,30.68,31.54,1194900.0],["2022-10-24",31.64,32.58,31.2,32.57,1044100.0],["2022-10-25",32.87,32.97,32.07,32.27,1445800.0],["2022-10-26",32.02,32.27,29.91,29.96,1767800.0],["2022-10-27",30.44,31.02,29.5,30.8,1282400.0],["2022-10-28",30.92,32.01,30.92,31.56,1254200.0],["2022-10-31",31.86,32.369,31.61,31.98,815500.0],["2022-11-01",32.01,32.3,31.55,31.63,618300.0],["2022-11-02",31.63,31.905,30.57,30.81,698400.0],["2022-11-03",30.64,31.07,30.29,30.54,623900.0],["2022-11-04",31.01,31.01,29.94,30.26,832400.0],["2022-11-07",30.34,30.514,29.725,30.27,614000.0],["2022-11-08",30.28,30.82,29.98,30.25,598700.0],["2022-11-09",30.12,30.58,29.71,29.9,512100.0],["2022-11-10",31.33,31.62,30.97,31.52,560700.0],["2022-11-11",31.33,32.14,31.33,31.49,365500.0],["2022-11-14",31.49,32.6,31.26,31.85,755300.0],["2022-11-15",32.61,32.61,30.79,31.1,624900.0],["2022-11-16",30.88,31.35,30.85,31.26,375100.0],["2022-11-17",30.85,31.07,30.2,30.5,285900.0],["2022-11-18",30.95,31.115,30.502,30.81,474300.0],["2022-11-21",30.86,31.21,30.37,30.57,272600.0],["2022-11-22",30.58,31.07,30.36,30.96,483500.0],["2022-11-23",31.11,31.29,30.66,30.77,329200.0],["2022-11-25",30.89,31.03,30.59,30.8,373700.0],["2022-11-28",30.61,30.79,29.45,29.65,633300.0],["2022-11-29",29.8,29.815,29.355,29.7,431000.0],["2022-11-30",29.47,30.46,29.39,30.41,476300.0],["2022-12-01",30.44,30.635,29.66,30.55,749200.0],["2022-12-02",30.01,31.02,29.7,31.0,276300.0],["2022-12-05",31.0,31.0,29.83,29.97,506600.0],["2022-12-06",30.45,30.65,29.4,29.7,331800.0],["2022-12-07",29.62,29.96,29.1,29.36,481200.0],["2022-12-08",29.64,29.86,29.09,29.58,341500.0],["2022-12-09",29.37,29.8,29.34,29.47,407100.0],["2022-12-12",29.56,29.76,29.33,29.6,227200.0],["2022-12-13",30.5,30.5,28.38,28.51,927300.0],["2022-12-14",28.48,28.79,27.63,28.07,460000.0],["2022-12-15",27.61,27.74,27.15,27.19,683500.0],["2022-12-16",26.91,27.27,26.725,26.97,1016800.0],["2022-12-19",26.88,27.11,26.3,26.67,453300.0],["2022-12-20",26.46,26.997,26.01,26.9,729100.0],["2022-12-21",27.15,27.4,26.71,27.39,413900.0],["2022-12-22",27.25,27.25,26.35,26.9,318800.0],["2022-12-23",26.5,26.945,26.27,26.77,265200.0],["2022-12-27",26.8,27.07,26.59,26.66,325400.0],["2022-12-28",26.5,26.88,26.38,26.55,348100.0],["2022-12-29",26.62,27.5,26.53,27.24,313200.0],["2022-12-30",27.08,27.38,26.97,27.31,354800.0],["2023-01-03",27.6,27.99,27.29,27.46,582300.0],["2023-01-04",27.75,27.985,27.25,27.37,488100.0],["2023-01-05",27.05,27.24,26.55,26.76,756000.0],["2023-01-06",26.96,27.198,26.73,26.79,826700.0],["2023-01-09",27.01,27.65,27.01,27.31,906700.0],["2023-01-10",27.27,27.855,27.13,27.78,285800.0],["2023-01-11",27.95,28.33,27.82,28.15,673600.0],["2023-01-12",28.25,28.43,27.91,27.98,669000.0],["2023-01-13",27.76,28.38,27.61,28.26,382300.0],["2023-01-17",28.15,28.84,27.86,28.33,382600.0],["2023-01-18",28.38,28.87,28.08,28.1,469500.0],["2023-01-19",27.8,27.9,27.31,27.37,295100.0],["2023-01-20",27.44,27.59,26.7,27.35,1798800.0],["2023-01-23",27.38,28.25,27.24,28.02,691800.0],["2023-01-24",27.92,28.31,27.525,27.6,367400.0],["2023-01-25",27.29,28.0,26.891,27.94,405900.0],["2023-01-26",28.1,28.26,27.62,28.06,329400.0],["2023-01-27",28.39,28.97,27.98,28.95,741300.0],["2023-01-30",28.89,29.35,28.65,28.68,383500.0],["2023-01-31",28.75,29.19,28.73,29.19,426000.0],["2023-02-01",29.13,29.775,28.88,29.53,415200.0],["2023-02-02",29.83,30.08,29.6,29.86,338100.0],["2023-02-03",29.53,29.59,28.91,29.17,404000.0],["2023-02-06",28.87,29.03,28.445,28.47,496700.0],["2023-02-07",28.45,28.86,27.74,28.73,504900.0],["2023-02-08",29.27,29.29,28.61,28.69,334000.0],["2023-02-09",28.89,28.93,28.47,28.48,353900.0],["2023-02-10",28.32,28.74,28.245,28.56,492900.0],["2023-02-13",28.67,29.07,28.52,28.8,365300.0],["2023-02-14",28.75,29.18,28.69,29.07,407700.0],["2023-02-15",29.05,29.6,28.915,29.5,380800.0],["2023-02-16",29.22,29.67,29.0,29.28,418000.0],["2023-02-17",29.21,29.21,28.36,28.71,444800.0],["2023-02-21",28.66,28.74,27.63,27.97,686100.0],["2023-02-22",27.76,28.88,27.17,27.78,1046600.0],["2023-02-23",28.15,28.17,27.085,27.82,795400.0],["2023-02-24",27.38,28.11,27.21,27.97,518200.0],["2023-02-27",28.01,28.45,27.86,28.35,523000.0],["2023-02-28",28.27,28.46,27.97,27.975,619900.0],["2023-03-01",27.98,28.48,27.74,28.1,536400.0],["2023-03-02",28.03,28.24,27.76,28.2,363000.0],["2023-03-03",28.32,29.21,28.22,28.79,481900.0],["2023-03-06",28.73,28.95,28.285,28.55,322800.0],["2023-03-07",28.68,28.94,28.28,28.37,498900.0],["2023-03-08",28.27,28.84,28.22,28.66,311900.0],["2023-03-09",28.65,28.87,28.125,28.16,279300.0],["2023-03-10",28.02,28.02,27.09,27.3,352800.0],["2023-03-13",27.43,27.57,27.05,27.2,320500.0],["2023-03-14",27.61,28.29,27.61,28.26,388700.0],["2023-03-15",27.71,28.41,27.58,28.11,454600.0],["2023-03-16",27.89,28.83,27.72,28.5,400100.0],["2023-03-17",28.36,28.63,27.74,27.82,412700.0],["2023-03-20",27.86,28.45,27.85,27.98,337400.0],["2023-03-21",28.24,29.04,28.24,28.74,393500.0],["2023-03-22",28.64,28.67,27.93,27.93,380500.0],["2023-03-23",28.08,28.585,27.78,28.08,446500.0],["2023-03-24",27.92,28.2,27.6,28.17,363400.0],["2023-03-27",28.36,28.46,28.065,28.22,357600.0],["2023-03-28",28.08,28.6,27.96,28.52,562600.0],["2023-03-29",28.76,28.84,28.455,28.77,306800.0],["2023-03-30",29.0,29.94,28.79,29.5,548900.0],["2023-03-31",29.78,30.47,29.575,30.31,563700.0],["2023-04-03",30.22,30.42,29.78,30.31,408700.0],["2023-04-04",30.43,30.61,29.81,30.27,527200.0],["2023-04-05",30.11,30.252,29.52,29.83,784400.0],["2023-04-06",29.78,29.84,29.39,29.47,418600.0],["2023-04-10",29.24,30.08,29.22,29.88,426000.0],["2023-04-11",29.93,30.56,29.73,30.53,297800.0],["2023-04-12",30.71,30.75,30.21,30.21,381000.0],["2023-04-13",30.33,30.42,30.22,30.25,488400.0],["2023-04-14",30.19,30.385,29.885,29.91,393200.0],["2023-04-17",29.95,30.4,29.91,30.4,324900.0],["2023-04-18",30.52,30.78,30.31,30.43,352700.0],["2023-04-19",30.35,30.41,30.1,30.37,333300.0],["2023-04-20",30.14,30.59,30.14,30.56,302100.0],["2023-04-21",30.71,30.96,30.4,30.95,421000.0],["2023-04-24",31.0,31.26,30.67,30.79,246700.0],["2023-04-25",30.72,31.04,30.46,30.56,359000.0],["2023-04-26",30.37,30.79,30.16,30.68,491800.0],["2023-04-27",30.69,31.38,30.41,31.22,551200.0],["2023-04-28",31.2,31.47,30.56,30.7,576200.0],["2023-05-01",30.69,30.83,30.33,30.67,669600.0],["2023-05-02",30.53,30.53,29.8,30.28,637000.0],["2023-05-03",30.73,30.755,29.77,29.95,765200.0],["2023-05-04",29.77,29.88,28.76,28.91,745600.0],["2023-05-05",29.0,29.31,28.19,28.2,632500.0],["2023-05-08",28.05,28.835,27.96,28.13,564700.0],["2023-05-09",28.05,28.05,27.255,27.4,1154400.0],["2023-05-10",27.52,28.3,27.52,28.1,750500.0],["2023-05-11",28.05,28.15,27.835,28.01,384700.0],["2023-05-12",28.12,28.39,27.9,28.28,581800.0],["2023-05-15",28.29,28.515,28.12,28.47,445900.0],["2023-05-16",28.29,28.29,27.75,27.94,454100.0],["2023-05-17",28.09,28.23,27.465,27.63,559200.0],["2023-05-18",27.48,27.5,26.77,27.09,1077800.0],["2023-05-19",27.41,27.41,26.065,26.38,861700.0],["2023-05-22",26.45,26.55,25.92,25.99,852100.0],["2023-05-23",26.0,26.196,25.09,25.21,663300.0],["2023-05-24",25.02,25.095,24.47,24.51,998700.0],["2023-05-25",24.44,24.46,23.84,24.27,1003400.0],["2023-05-26",24.41,24.41,23.75,23.77,641600.0],["2023-05-30",23.76,24.05,23.35,23.91,717200.0],["2023-05-31",24.49,25.63,24.43,24.83,1511100.0],["2023-06-01",24.76,24.81,24.35,24.65,694900.0],["2023-06-02",24.81,25.67,24.81,25.41,701200.0],["2023-06-05",25.38,25.85,25.135,25.79,754500.0],["2023-06-06",25.95,26.65,25.9,26.58,883200.0],["2023-06-07",26.79,27.45,26.76,27.22,891400.0],["2023-06-08",27.24,27.68,26.78,26.91,632000.0],["2023-06-09",27.01,27.43,26.77,26.89,385100.0],["2023-06-12",27.05,27.18,26.61,27.15,454500.0],["2023-06-13",27.28,27.62,26.69,26.74,494900.0],["2023-06-14",26.71,26.902,25.93,26.3,592500.0],["2023-06-15",26.13,26.695,26.13,26.59,355500.0],["2023-06-16",26.63,26.77,26.4,26.58,352900.0],["2023-06-20",26.49,26.49,25.99,26.03,376500.0],["2023-06-21",25.95,26.2,25.76,25.87,443400.0],["2023-06-22",25.74,26.2,25.74,25.93,261700.0],["2023-06-23",25.68,26.08,25.66,25.85,463000.0],["2023-06-26",25.8,26.24,25.78,26.0,287900.0],["2023-06-27",26.0,26.12,25.77,25.77,308000.0],["2023-06-28",25.805,25.84,25.5,25.76,418800.0],["2023-06-29",25.68,26.18,25.5,26.02,306900.0],["2023-06-30",26.26,27.29,26.26,27.06,446900.0],["2023-07-03",26.93,27.06,26.73,26.8,141800.0],["2023-07-05",26.61,27.09,26.42,26.91,536600.0],["2023-07-06",26.59,26.81,26.44,26.72,942200.0],["2023-07-07",26.69,26.82,26.5,26.7,382300.0],["2023-07-10",26.7,27.32,26.7,27.02,498500.0],["2023-07-11",27.14,27.39,27.06,27.13,323500.0],["2023-07-12",27.42,27.55,27.15,27.4,272400.0],["2023-07-13",27.46,27.61,27.34,27.59,259500.0],["2023-07-14",27.65,27.65,26.87,26.9,303500.0],["2023-07-17",26.9,26.92,26.46,26.66,492500.0],["2023-07-18",26.59,26.82,25.97,26.36,484600.0],["2023-07-19",26.47,26.895,26.43,26.57,377100.0],["2023-07-20",26.6,26.625,26.27,26.3,319300.0],["2023-07-21",26.44,26.66,26.369,26.62,327800.0],["2023-07-24",26.66,26.77,26.2,26.28,437400.0],["2023-07-25",26.22,26.53,25.96,26.09,524500.0],["2023-07-26",26.06,26.3,25.93,26.09,400600.0],["2023-07-27",26.2,26.26,25.48,25.58,510100.0],["2023-07-28",25.68,25.86,25.59,25.81,370200.0],["2023-07-31",25.84,26.04,25.78,25.87,649900.0],["2023-08-01",25.8,26.045,25.66,25.83,902300.0],["2023-08-02",18.74,18.86,13.15,15.2,20513300.0],["2023-08-03",15.37,16.57,15.01,16.08,8088200.0],["2023-08-04",15.96,16.29,15.63,16.09,3291600.0],["2023-08-07",16.02,16.14,14.91,15.4,2439400.0],["2023-08-08",15.37,15.52,14.84,14.85,2133800.0],["2023-08-09",14.85,15.16,14.39,14.4,1936200.0],["2023-08-10",14.45,14.6,14.21,14.4,2545400.0],["2023-08-11",14.29,15.17,14.25,15.13,2034700.0],["2023-08-14",15.03,15.59,15.03,15.16,1458600.0],["2023-08-15",14.97,15.15,14.74,14.88,1338300.0],["2023-08-16",14.73,14.862,14.46,14.62,1077100.0],["2023-08-17",14.59,14.71,14.22,14.33,1148200.0],["2023-08-18",14.13,14.41,14.11,14.28,1437100.0],["2023-08-21",14.26,14.57,14.24,14.48,1040600.0],["2023-08-22",14.59,14.645,14.3,14.36,947200.0],["2023-08-23",14.8,14.895,14.56,14.69,1671100.0],["2023-08-24",14.72,14.98,14.3,14.33,1068300.0],["2023-08-25",14.34,14.485,14.195,14.38,1143000.0],["2023-08-28",14.38,14.8,14.38,14.59,1132800.0],["2023-08-29",14.59,14.885,14.555,14.7,1087200.0],["2023-08-30",14.68,15.11,14.68,15.05,1824200.0],["2023-08-31",15.04,15.22,14.98,15.05,1445000.0],["2023-09-01",15.2,15.34,14.79,14.86,931900.0],["2023-09-05",14.83,14.87,14.4,14.4,1095400.0],["2023-09-06",14.34,14.55,14.24,14.29,1207300.0],["2023-09-07",14.2,14.2,13.67,13.75,1453300.0],["2023-09-08",13.72,13.9,13.6,13.72,1130500.0],["2023-09-11",13.77,13.82,13.57,13.69,1232100.0],["2023-09-12",13.52,13.905,13.42,13.45,1583200.0],["2023-09-13",13.5,13.86,13.495,13.6,1153700.0],["2023-09-14",13.67,13.84,13.48,13.8,1069900.0],["2023-09-15",13.74,14.03,13.64,13.65,1392400.0],["2023-09-18",13.58,13.89,13.37,13.38,1514600.0],["2023-09-19",13.41,13.73,13.4,13.45,1956800.0],["2023-09-20",13.62,14.05,13.38,13.41,2457600.0],["2023-09-21",13.29,13.62,13.24,13.28,1870000.0],["2023-09-22",13.3,13.545,12.98,13.04,2733400.0],["2023-09-25",12.94,13.01,12.78,12.85,2016700.0],["2023-09-26",12.75,12.95,12.47,12.5,1763400.0],["2023-09-27",12.52,12.68,12.17,12.46,2887800.0],["2023-09-28",12.44,12.765,12.35,12.61,1513600.0],["2023-09-29",12.75,12.87,12.5,12.59,986600.0],["2023-10-02",12.52,12.61,12.03,12.06,1240800.0],["2023-10-03",11.94,12.04,11.87,11.99,1659300.0],["2023-10-04",11.99,12.16,11.72,11.9,2244600.0],["2023-10-05",11.91,11.94,11.47,11.62,1102500.0],["2023-10-06",11.45,11.775,11.3,11.68,1244000.0],["2023-10-09",11.56,11.725,11.391,11.67,1101400.0],["2023-10-10",11.71,12.09,11.57,11.98,1812500.0],["2023-10-11",12.02,12.06,11.455,11.56,913700.0],["2023-10-12",11.59,11.7,11.065,11.11,1050500.0],["2023-10-13",11.12,11.26,11.05,11.25,1125500.0],["2023-10-16",11.38,11.89,11.28,11.67,1249400.0],["2023-10-17",11.56,11.99,11.5,11.73,1462000.0],["2023-10-18",11.68,11.69,11.28,11.31,1404700.0],["2023-10-19",11.3,11.485,11.14,11.31,1050400.0],["2023-10-20",11.22,11.5,11.17,11.31,1405300.0],["2023-10-23",11.19,11.35,11.02,11.19,943000.0],["2023-10-24",11.22,11.385,11.09,11.22,1160300.0],["2023-10-25",11.16,11.251,11.05,11.1,815000.0],["2023-10-26",11.1,11.365,11.01,11.3,3135000.0],["2023-10-27",11.38,11.46,10.98,11.0,932500.0],["2023-10-30",11.07,11.2,10.98,11.15,986500.0],["2023-10-31",11.17,11.465,11.16,11.38,1502300.0],["2023-11-01",11.39,11.7,10.605,10.93,2891800.0],["2023-11-02",11.26,11.855,11.226,11.68,1799600.0],["2023-11-03",11.8,12.1,11.675,11.79,1427900.0],["2023-11-06",11.79,11.855,11.465,11.53,1427800.0],["2023-11-07",11.49,11.86,11.29,11.6,928600.0],["2023-11-08",11.61,11.61,11.42,11.5,848800.0],["2023-11-09",11.55,11.58,11.32,11.46,1192600.0],["2023-11-10",11.36,11.53,11.29,11.35,783700.0],["2023-11-13",11.26,11.45,11.24,11.36,1071300.0],["2023-11-14",11.76,12.5,11.76,12.4,1407300.0],["2023-11-15",12.37,12.675,12.36,12.39,1034400.0],["2023-11-16",12.38,12.68,12.07,12.39,1164100.0],["2023-11-17",12.5,12.69,12.42,12.54,1094400.0],["2023-11-20",12.52,12.79,12.38,12.74,1420400.0],["2023-11-21",12.68,12.95,12.51,12.92,1766500.0],["2023-11-22",13.05,13.53,12.98,13.2,1508200.0],["2023-11-24",13.17,13.55,13.0,13.42,523000.0],["2023-11-27",13.36,13.55,13.23,13.34,1239300.0],["2023-11-28",13.29,13.32,12.984,13.1,633500.0],["2023-11-29",13.17,13.39,13.025,13.34,812600.0],["2023-11-30",13.37,13.37,13.09,13.15,1067600.0],["2023-12-01",13.18,13.73,13.084,13.69,838600.0],["2023-12-04",13.7,14.02,13.62,13.84,1128000.0],["2023-12-05",13.8,13.8,13.11,13.12,1480000.0],["2023-12-06",13.26,13.36,13.065,13.1,1099000.0],["2023-12-07",13.1,13.1,12.84,12.85,1121800.0],["2023-12-08",12.87,13.12,12.77,12.79,796400.0],["2023-12-11",12.76,13.07,12.72,12.99,704700.0],["2023-12-12",12.96,12.96,12.62,12.88,986000.0],["2023-12-13",12.99,13.825,12.95,13.78,2834000.0],["2023-12-14",14.07,14.28,13.885,13.94,1327300.0],["2023-12-15",13.94,14.245,13.74,14.05,1798800.0],["2023-12-18",14.15,14.24,13.92,14.09,1779700.0],["2023-12-19",14.26,14.47,14.16,14.39,1247100.0],["2023-12-20",14.34,14.52,13.87,13.88,895400.0],["2023-12-21",14.03,14.21,13.815,14.16,1202100.0],["2023-12-22",14.15,14.365,14.13,14.24,588200.0],["2023-12-26",14.21,14.345,14.115,14.27,1642300.0],["2023-12-27",14.27,14.28,14.03,14.1,658500.0],["2023-12-28",14.03,14.41,14.02,14.41,916300.0],["2023-12-29",14.38,14.595,14.245,14.26,820600.0],["2024-01-02",14.13,14.42,14.03,14.1,1468000.0],["2024-01-03",13.91,13.97,12.85,12.93,1922100.0],["2024-01-04",12.92,13.25,12.85,13.22,2170400.0],["2024-01-05",13.1,13.62,13.05,13.42,747400.0],["2024-01-08",13.35,13.76,13.25,13.7,750200.0],["2024-01-09",13.54,13.91,13.5,13.59,859000.0],["2024-01-10",13.57,13.64,13.22,13.51,869600.0],["2024-01-11",13.48,13.51,13.16,13.38,1115800.0],["2024-01-12",13.55,13.72,13.175,13.25,1624700.0],["2024-01-16",12.93,13.17,12.61,13.0,1365600.0],["2024-01-17",12.85,12.97,12.795,12.87,890400.0],["2024-01-18",12.96,13.07,12.78,13.03,944400.0],["2024-01-19",13.1,13.225,12.88,13.14,977200.0],["2024-01-22",13.28,13.555,13.265,13.39,720900.0],["2024-01-23",13.6,13.8,13.205,13.29,818200.0],["2024-01-24",13.4,13.4,13.05,13.11,860100.0],["2024-01-25",13.32,13.38,13.02,13.16,560800.0],["2024-01-26",13.25,13.35,13.17,13.22,569900.0],["2024-01-29",13.26,13.52,13.145,13.49,671300.0],["2024-01-30",13.4,13.4,13.19,13.22,1126700.0],["2024-01-31",13.22,13.555,13.045,13.11,1439400.0],["2024-02-01",13.21,13.56,13.095,13.54,1937200.0],["2024-02-02",13.47,13.49,13.19,13.34,718700.0],["2024-02-05",13.2,13.23,12.75,12.75,919700.0],["2024-02-06",12.86,13.08,12.59,13.08,748900.0],["2024-02-07",13.21,13.225,12.99,13.18,719600.0],["2024-02-08",13.15,13.485,13.06,13.35,657000.0],["2024-02-09",13.4,13.46,13.26,13.39,644900.0],["2024-02-12",13.39,13.745,13.39,13.67,660200.0],["2024-02-13",13.31,13.32,12.9,13.16,931500.0],["2024-02-14",13.34,13.53,13.23,13.44,990000.0],["2024-02-15",13.65,13.79,13.575,13.7,913000.0],["2024-02-16",13.7,14.46,13.61,14.2,1794400.0],["2024-02-20",13.91,14.4,13.91,14.32,1727600.0],["2024-02-21",14.2,14.57,14.18,14.56,2610800.0],["2024-02-22",12.38,14.15,12.32,12.94,3425000.0],["2024-02-23",12.96,13.82,12.75,13.46,2158700.0],["2024-02-26",13.54,13.67,13.15,13.15,1358700.0],["2024-02-27",13.2,13.74,13.14,13.64,1336600.0],["2024-02-28",13.58,13.87,13.5,13.56,874800.0],["2024-02-29",13.73,13.88,13.6,13.79,919000.0],["2024-03-01",13.9,13.98,13.61,13.7,1138600.0],["2024-03-04",13.72,13.78,13.33,13.53,743600.0],["2024-03-05",13.48,13.971,13.47,13.8,804900.0],["2024-03-06",13.92,13.98,13.62,13.79,647000.0],["2024-03-07",13.91,14.825,13.905,14.73,1324500.0],["2024-03-08",14.8,15.31,14.63,14.76,1066300.0],["2024-03-11",14.69,15.05,14.69,14.85,857900.0],["2024-03-12",14.79,15.07,14.47,14.66,858500.0],["2024-03-13",14.62,14.93,14.62,14.87,995000.0],["2024-03-14",14.92,14.94,14.265,14.29,1958000.0],["2024-03-15",14.31,14.59,14.15,14.56,1205000.0],["2024-03-18",14.83,15.08,14.64,15.02,1002400.0],["2024-03-19",14.98,15.2,14.66,15.1,941800.0],["2024-03-20",15.05,15.369,14.84,15.23,1399700.0],["2024-03-21",15.29,15.575,15.285,15.31,1041300.0],["2024-03-22",15.4,15.61,15.29,15.31,1342000.0],["2024-03-25",15.37,15.52,15.01,15.16,830000.0],["2024-03-26",15.26,15.27,14.805,14.82,930700.0],["2024-03-27",14.95,15.65,14.91,15.65,1049500.0],["2024-03-28",15.74,16.0,15.73,15.79,1178900.0],["2024-04-01",15.85,15.85,15.495,15.72,907600.0],["2024-04-02",15.54,15.635,15.47,15.55,720200.0],["2024-04-03",15.52,15.555,15.26,15.33,848800.0],["2024-04-04",15.44,15.58,14.84,14.84,751800.0],["2024-04-05",14.79,14.96,14.64,14.9,951500.0],["2024-04-08",14.92,15.04,14.8,14.95,512200.0],["2024-04-09",15.01,15.4,14.96,15.24,963200.0],["2024-04-10",14.84,15.29,14.6,15.2,979900.0],["2024-04-11",15.35,15.35,14.9,15.1,785400.0],["2024-04-12",15.0,15.085,14.42,14.48,736100.0],["2024-04-15",14.57,14.78,14.46,14.65,701800.0],["2024-04-16",14.53,14.59,14.21,14.4,688600.0],["2024-04-17",14.57,14.755,14.4,14.57,923200.0],["2024-04-18",14.6,14.8,14.46,14.53,598400.0],["2024-04-19",14.5,14.725,13.935,14.11,1072500.0],["2024-04-22",14.21,14.49,13.99,14.41,1033900.0],["2024-04-23",14.44,15.12,14.34,15.05,1260300.0],["2024-04-24",14.98,15.03,14.095,14.25,1699500.0],["2024-04-25",14.09,14.44,13.76,14.43,1062100.0],["2024-04-26",14.45,14.655,14.29,14.39,967600.0],["2024-04-29",14.5,14.67,14.44,14.52,1600500.0],["2024-04-30",14.44,14.48,14.26,14.33,1245500.0],["2024-05-01",14.4,14.855,14.235,14.66,1371300.0],["2024-05-02",14.39,14.445,10.59,11.69,9695800.0],["2024-05-03",11.35,11.96,11.35,11.59,2840800.0],["2024-05-06",11.61,12.185,11.495,12.0,1925300.0],["2024-05-07",12.06,12.18,11.46,11.5,1695900.0],["2024-05-08",11.44,11.535,11.23,11.23,1736400.0],["2024-05-09",11.22,11.37,11.174,11.26,977900.0],["2024-05-10",11.27,11.425,11.225,11.36,956100.0],["2024-05-13",11.38,11.46,11.06,11.24,1635500.0],["2024-05-14",11.33,11.575,11.31,11.53,1247400.0],["2024-05-15",11.59,11.65,11.24,11.27,1191600.0],["2024-05-16",11.3,11.37,11.055,11.12,830200.0],["2024-05-17",11.05,11.235,10.98,11.19,992600.0],["2024-05-20",11.21,11.235,11.01,11.05,966900.0],["2024-05-21",11.06,11.1,10.75,10.8,4183800.0],["2024-05-22",10.79,11.0,10.76,10.83,1038500.0],["2024-05-23",10.86,10.86,10.64,10.67,961100.0],["2024-05-24",10.75,11.2,10.71,11.15,1672800.0],["2024-05-28",11.33,11.699,11.245,11.52,1780500.0],["2024-05-29",11.48,11.97,11.385,11.69,1258900.0],["2024-05-30",11.7,11.75,11.445,11.47,1009500.0],["2024-05-31",11.53,11.62,11.11,11.49,1071300.0],["2024-06-03",11.5,11.55,11.17,11.34,834000.0],["2024-06-04",11.27,11.355,11.075,11.17,844700.0],["2024-06-05",11.25,11.405,10.99,11.39,954700.0],["2024-06-06",11.4,11.61,11.33,11.33,852600.0],["2024-06-07",11.21,11.325,11.09,11.21,1047000.0],["2024-06-10",11.19,11.24,10.98,11.02,1033600.0],["2024-06-11",10.99,11.17,10.88,11.1,900200.0],["2024-06-12",11.2,11.565,11.2,11.4,1213500.0],["2024-06-13",11.39,11.599,11.32,11.48,837900.0],["2024-06-14",11.46,11.46,11.27,11.27,1359300.0],["2024-06-17",11.22,11.561,11.165,11.4,1541900.0],["2024-06-18",11.41,11.67,11.28,11.55,1277900.0],["2024-06-20",11.52,11.68,11.45,11.54,1263600.0],["2024-06-21",11.61,12.03,11.49,11.99,2103500.0],["2024-06-24",12.04,12.285,11.99,12.15,1936400.0],["2024-06-25",12.15,12.15,11.685,11.73,2015700.0],["2024-06-26",11.71,12.06,11.58,12.04,1463900.0],["2024-06-27",12.1,12.3,12.0,12.27,1631800.0],["2024-06-28",12.36,12.77,12.24,12.73,9895100.0],["2024-07-01",12.8,12.905,12.57,12.88,1271600.0],["2024-07-02",12.87,13.15,12.77,13.13,933700.0],["2024-07-03",13.19,13.32,13.03,13.06,534800.0],["2024-07-05",13.01,13.25,12.78,13.2,761900.0],["2024-07-08",13.25,13.315,13.01,13.09,1891400.0],["2024-07-09",13.1,13.17,12.62,12.72,1166500.0],["2024-07-10",12.7,12.7,12.335,12.67,869100.0],["2024-07-11",12.92,13.04,12.69,12.86,1504600.0],["2024-07-12",12.98,13.165,12.745,13.02,960700.0],["2024-07-15",13.1,13.505,12.98,13.48,1846300.0],["2024-07-16",13.5,13.86,13.5,13.68,1477900.0],["2024-07-17",13.65,13.72,13.441,13.5,1437500.0],["2024-07-18",13.43,13.83,13.095,13.12,1268300.0],["2024-07-19",13.13,13.605,13.07,13.27,967400.0],["2024-07-22",13.13,13.21,12.66,13.19,710100.0],["2024-07-23",13.22,13.29,13.0,13.04,796600.0],["2024-07-24",13.04,13.13,12.72,12.75,694100.0],["2024-07-25",12.77,13.095,12.67,12.81,557800.0],["2024-07-26",13.0,13.1,12.73,13.05,723300.0],["2024-07-29",13.08,13.245,12.785,12.82,759800.0],["2024-07-30",12.9,13.22,12.875,13.18,788600.0],["2024-07-31",13.32,14.005,13.015,13.44,1600700.0],["2024-08-01",13.8,15.05,13.68,14.51,1815500.0],["2024-08-02",14.2,14.255,13.55,13.57,1014100.0],["2024-08-05",13.02,13.48,12.73,13.3,891200.0],["2024-08-06",13.24,13.61,13.03,13.39,1030400.0],["2024-08-07",13.48,13.63,12.91,12.94,934400.0],["2024-08-08",12.96,13.26,12.92,13.09,602700.0],["2024-08-09",13.12,13.59,13.07,13.52,521500.0],["2024-08-12",13.48,13.51,12.92,12.99,653200.0],["2024-08-13",13.05,13.23,12.94,13.22,604500.0],["2024-08-14",13.2,13.2,12.93,13.12,467300.0],["2024-08-15",13.49,13.96,13.43,13.86,794900.0],["2024-08-16",13.77,13.98,13.71,13.79,501500.0],["2024-08-19",13.86,13.86,13.545,13.83,441600.0],["2024-08-20",13.81,13.84,13.52,13.67,579200.0],["2024-08-21",13.84,14.165,13.7,14.15,542600.0],["2024-08-22",14.11,14.155,13.97,14.03,435000.0],["2024-08-23",14.08,14.52,14.01,14.5,437400.0],["2024-08-26",14.51,14.77,14.51,14.67,484700.0],["2024-08-27",14.63,14.63,13.94,14.01,614900.0],["2024-08-28",14.0,14.16,13.84,13.9,546900.0],["2024-08-29",13.97,14.33,13.97,14.25,711900.0],["2024-08-30",14.25,14.5,14.245,14.34,551600.0],["2024-09-03",14.33,14.34,14.03,14.07,879200.0],["2024-09-04",13.96,14.24,13.85,13.98,685700.0],["2024-09-05",14.05,14.39,13.94,14.22,722000.0],["2024-09-06",14.22,14.375,13.77,13.88,586400.0],["2024-09-09",13.94,14.39,13.865,13.98,676200.0],["2024-09-10",14.02,14.02,13.64,13.71,400700.0],["2024-09-11",13.69,13.81,13.35,13.62,457000.0],["2024-09-12",13.69,13.92,13.44,13.72,562300.0],["2024-09-13",13.75,14.14,13.59,14.14,444600.0],["2024-09-16",14.18,14.45,14.16,14.44,504200.0],["2024-09-17",14.6,14.62,14.37,14.5,384700.0],["2024-09-18",14.51,14.765,14.25,14.28,408300.0],["2024-09-19",14.77,15.25,14.545,14.94,596700.0],["2024-09-20",14.93,15.075,14.72,14.84,813000.0],["2024-09-23",14.85,15.04,14.475,14.8,796100.0],["2024-09-24",14.81,15.08,14.775,14.89,839000.0],["2024-09-25",14.93,15.15,14.26,14.46,1107300.0],["2024-09-26",14.5,14.86,14.5,14.66,550200.0],["2024-09-27",14.8,14.91,14.29,14.31,528300.0],["2024-09-30",14.17,14.5,14.13,14.27,616400.0],["2024-10-01",14.16,14.58,13.9,14.5,786400.0],["2024-10-02",14.49,14.81,14.32,14.79,547400.0],["2024-10-03",14.79,14.86,14.41,14.44,929300.0],["2024-10-04",14.64,14.64,14.38,14.51,435500.0],["2024-10-07",14.46,14.49,14.03,14.11,742500.0],["2024-10-08",14.16,14.2,14.0,14.05,257500.0],["2024-10-09",14.04,14.13,13.84,13.9,397000.0],["2024-10-10",13.81,13.94,13.54,13.56,424400.0],["2024-10-11",13.56,13.645,13.47,13.56,430200.0],["2024-10-14",13.56,14.12,13.54,14.0,836600.0],["2024-10-15",14.06,14.57,13.93,14.49,518500.0],["2024-10-16",14.54,15.0,14.54,14.73,520700.0],["2024-10-17",14.83,14.87,14.5,14.55,899600.0],["2024-10-18",14.55,14.71,14.455,14.67,861700.0],["2024-10-21",14.65,14.66,14.15,14.31,558100.0],["2024-10-22",14.25,14.48,14.24,14.33,751300.0],["2024-10-23",14.27,14.36,14.06,14.35,447700.0],["2024-10-24",14.35,14.575,14.3,14.51,553200.0],["2024-10-25",14.55,14.67,14.36,14.53,351000.0],["2024-10-28",14.61,14.81,14.55,14.74,434100.0],["2024-10-29",14.67,14.67,14.04,14.1,621300.0],["2024-10-30",14.08,14.29,14.03,14.19,1368500.0],["2024-10-31",14.96,15.86,14.73,14.85,1788000.0],["2024-11-01",14.94,15.075,14.6,14.75,1119200.0],["2024-11-04",14.76,15.095,14.76,14.88,683900.0],["2024-11-05",14.85,15.25,14.825,15.23,526400.0],["2024-11-06",15.81,16.4,15.585,16.22,1158500.0],["2024-11-07",16.23,16.525,16.03,16.35,855900.0],["2024-11-08",16.27,16.38,16.0,16.35,547600.0],["2024-11-11",16.43,16.765,16.4,16.71,617300.0],["2024-11-12",16.6,16.75,16.525,16.72,381400.0],["2024-11-13",16.77,16.93,16.71,16.76,640600.0],["2024-11-14",16.86,16.87,16.405,16.57,541400.0],["2024-11-15",16.68,16.745,16.42,16.64,478000.0],["2024-11-18",16.58,16.79,16.415,16.48,339700.0],["2024-11-19",16.32,16.435,16.21,16.33,443600.0],["2024-11-20",16.32,16.32,15.69,15.71,591600.0],["2024-11-21",15.8,16.27,15.645,16.1,499100.0],["2024-11-22",16.21,16.75,16.12,16.69,590400.0],["2024-11-25",16.83,17.35,16.78,17.04,462200.0],["2024-11-26",16.95,16.95,16.61,16.85,330000.0],["2024-11-27",16.99,17.08,16.75,16.86,258200.0],["2024-11-29",16.92,17.11,16.8,16.85,230100.0],["2024-12-02",16.81,17.02,16.65,16.98,501000.0],["2024-12-03",17.01,17.03,16.83,16.87,402100.0],["2024-12-04",16.84,17.265,16.825,17.16,635900.0],["2024-12-05",17.05,17.085,16.56,16.8,808200.0],["2024-12-06",16.98,17.15,16.45,16.63,622800.0],["2024-12-09",16.69,17.03,16.56,16.76,783500.0],["2024-12-10",16.8,17.28,16.68,17.15,808500.0],["2024-12-11",17.37,17.446,17.045,17.17,549900.0],["2024-12-12",17.06,17.3,17.01,17.2,726500.0],["2024-12-13",17.12,17.24,16.63,16.74,454500.0],["2024-12-16",16.74,16.97,16.68,16.73,433400.0],["2024-12-17",16.62,17.01,16.47,16.7,737100.0],["2024-12-18",16.71,16.975,16.07,16.12,823800.0],["2024-12-19",16.32,16.51,15.87,16.13,819900.0],["2024-12-20",15.99,16.21,15.88,16.06,1006200.0],["2024-12-23",16.09,16.1,15.71,16.05,484500.0],["2024-12-24",16.1,16.17,15.96,16.14,146700.0],["2024-12-26",16.07,16.415,16.0,16.38,463100.0],["2024-12-27",16.25,16.45,16.1,16.22,481600.0],["2024-12-30",16.2,16.255,15.87,15.96,407900.0],["2024-12-31",15.96,16.16,15.92,16.14,311800.0],["2025-01-02",16.15,16.23,15.9,16.02,411600.0],["2025-01-03",16.07,16.07,15.68,15.85,474800.0],["2025-01-06",15.81,16.09,15.67,15.69,510000.0],["2025-01-07",15.69,15.775,15.33,15.49,595700.0],["2025-01-08",15.38,15.59,15.28,15.5,684400.0],["2025-01-10",15.2,15.4,15.0,15.23,425000.0],["2025-01-13",15.01,15.435,15.01,15.42,435800.0],["2025-01-14",15.45,15.45,15.2,15.36,474500.0],["2025-01-15",15.72,15.91,15.55,15.75,397000.0],["2025-01-16",15.67,15.75,15.4,15.53,398400.0],["2025-01-17",15.69,15.93,15.45,15.9,528800.0],["2025-01-21",16.06,16.205,15.95,16.09,480400.0],["2025-01-22",16.03,16.23,15.955,16.22,444000.0],["2025-01-23",16.12,16.51,16.12,16.47,636100.0],["2025-01-24",16.45,16.63,16.34,16.43,497300.0],["2025-01-27",16.43,16.66,16.26,16.45,346200.0],["2025-01-28",16.45,16.87,16.45,16.64,359200.0],["2025-01-29",16.58,16.67,16.44,16.48,255600.0],["2025-01-30",16.58,16.93,16.57,16.8,413700.0],["2025-01-31",16.7,16.8,16.405,16.51,322800.0],["2025-02-03",16.15,16.5,16.03,16.35,303000.0],["2025-02-04",16.26,16.345,16.155,16.29,326000.0],["2025-02-05",16.33,16.54,16.13,16.4,314100.0],["2025-02-06",16.42,16.6,16.4,16.45,449000.0],["2025-02-07",16.51,16.74,16.04,16.08,662800.0],["2025-02-10",16.16,16.48,16.06,16.34,587100.0],["2025-02-11",16.3,16.35,16.08,16.19,393000.0],["2025-02-12",16.0,16.53,15.69,16.22,407200.0],["2025-02-13",16.33,16.35,16.1,16.27,394900.0],["2025-02-14",16.37,16.54,16.17,16.23,508500.0],["2025-02-18",16.2,16.22,15.525,15.54,552800.0],["2025-02-19",15.52,15.645,15.205,15.4,854700.0],["2025-02-20",15.29,15.4,15.08,15.14,613300.0],["2025-02-21",15.28,15.28,14.82,14.92,822500.0],["2025-02-24",14.96,15.5,14.84,15.32,988900.0],["2025-02-25",14.52,15.92,14.45,15.64,1212300.0],["2025-02-26",15.64,16.47,15.55,16.35,1298300.0],["2025-02-27",16.29,16.38,16.05,16.23,1279500.0],["2025-02-28",16.22,17.57,15.985,17.53,1193000.0],["2025-03-03",17.53,18.01,17.1,17.2,1657300.0],["2025-03-04",17.03,17.07,16.09,16.46,879900.0],["2025-03-05",16.4,16.645,16.185,16.48,597500.0],["2025-03-06",16.3,16.45,15.66,15.87,1148000.0],["2025-03-07",15.82,16.14,15.41,16.06,727200.0],["2025-03-10",15.91,16.02,15.44,15.985,896700.0],["2025-03-11",15.99,16.55,15.66,16.26,1009100.0],["2025-03-12",16.3,16.59,16.17,16.54,781200.0],["2025-03-13",16.67,16.855,16.48,16.55,1103400.0],["2025-03-14",16.67,17.1,16.57,16.95,717000.0],["2025-03-17",17.0,17.51,16.995,17.48,530900.0],["2025-03-18",17.33,17.45,17.0,17.37,693600.0],["2025-03-19",17.4,17.68,17.27,17.56,671400.0],["2025-03-20",17.38,17.505,17.35,17.41,710700.0],["2025-03-21",17.31,17.47,17.115,17.41,1036500.0],["2025-03-24",17.53,17.6,17.13,17.26,760300.0],["2025-03-25",17.24,17.26,16.89,17.21,445900.0],["2025-03-26",17.22,17.435,17.14,17.38,494100.0],["2025-03-27",17.44,17.89,17.34,17.89,841700.0],["2025-03-28",17.88,17.91,17.42,17.86,1040100.0],["2025-03-31",17.72,17.88,16.76,17.14,1260000.0],["2025-04-01",16.97,17.3,16.58,16.74,833200.0],["2025-04-02",16.56,17.41,16.1,17.31,536200.0],["2025-04-03",16.78,16.875,16.255,16.45,506300.0],["2025-04-04",16.36,16.47,15.49,16.1,829700.0],["2025-04-07",15.48,16.21,14.98,15.43,1216500.0],["2025-04-08",16.03,16.23,14.79,14.99,1586500.0],["2025-04-09",14.75,16.67,14.72,16.28,1057300.0],["2025-04-10",15.97,16.24,15.39,16.04,700500.0],["2025-04-11",16.04,16.26,15.6,16.12,676300.0],["2025-04-14",16.39,16.57,15.96,16.2,435500.0],["2025-04-15",16.15,16.53,16.15,16.52,364900.0],["2025-04-16",16.54,16.65,16.0,16.16,523000.0],["2025-04-17",16.14,16.49,15.875,16.3,437100.0],["2025-04-21",16.17,16.17,15.6,15.77,455900.0],["2025-04-22",15.92,16.12,15.795,15.85,477900.0],["2025-04-23",16.27,16.51,15.97,15.98,498900.0],["2025-04-24",15.83,16.4,15.78,16.25,568900.0],["2025-04-25",16.17,16.355,16.03,16.34,396500.0],["2025-04-28",16.42,16.67,16.205,16.44,519900.0],["2025-04-29",16.37,16.775,16.11,16.74,569500.0],["2025-04-30",16.57,16.69,16.115,16.52,597200.0],["2025-05-01",16.37,16.92,16.31,16.74,761700.0],["2025-05-02",16.99,17.255,16.875,17.13,949200.0],["2025-05-05",17.13,17.43,17.02,17.33,972200.0],["2025-05-06",17.5,18.51,17.48,18.47,1762000.0],["2025-05-07",18.54,18.715,18.145,18.23,1321900.0],["2025-05-08",18.27,18.55,17.85,18.075,903800.0],["2025-05-09",18.12,18.26,17.675,17.68,621200.0],["2025-05-12",18.28,18.39,17.72,17.94,542900.0],["2025-05-13",18.07,18.158,17.765,17.85,671700.0],["2025-05-14",17.75,17.94,17.425,17.9,633200.0],["2025-05-15",17.81,18.18,17.77,18.05,639600.0],["2025-05-16",18.01,18.26,17.98,18.2,435300.0],["2025-05-19",17.99,18.18,17.502,18.15,325500.0],["2025-05-20",18.19,18.4,17.949,18.39,475600.0],["2025-05-21",18.19,18.285,17.77,17.85,493100.0],["2025-05-22",17.78,17.87,17.58,17.65,441200.0],["2025-05-23",17.33,17.47,17.02,17.22,625700.0],["2025-05-27",17.45,18.11,17.26,18.09,1080100.0],["2025-05-28",18.17,18.26,17.665,17.77,483700.0],["2025-05-29",17.81,17.825,17.365,17.43,451100.0],["2025-05-30",17.38,17.89,17.29,17.82,604700.0],["2025-06-02",17.81,17.92,17.59,17.9,594600.0],["2025-06-03",17.91,18.28,17.605,17.65,1259200.0],["2025-06-04",17.68,17.73,16.81,17.53,1351200.0],["2025-06-05",17.49,17.895,17.33,17.55,1062400.0],["2025-06-06",18.27,18.41,17.95,18.36,1311600.0],["2025-06-09",18.38,18.499,17.955,18.23,715400.0],["2025-06-10",18.26,18.358,17.695,17.82,624200.0],["2025-06-11",17.83,17.83,17.493,17.55,522400.0],["2025-06-12",17.37,17.505,17.16,17.34,621700.0],["2025-06-13",17.07,17.86,16.81,16.88,770500.0],["2025-06-16",17.1,17.22,16.86,17.05,388900.0],["2025-06-17",16.91,17.15,16.82,17.02,612600.0],["2025-06-18",17.02,17.3,16.875,17.06,420600.0],["2025-06-20",17.18,17.23,16.96,17.01,713700.0],["2025-06-23",16.96,17.44,16.835,17.43,446100.0],["2025-06-24",17.76,17.85,17.07,17.63,508300.0],["2025-06-25",17.67,17.67,17.05,17.21,375700.0],["2025-06-26",17.24,17.32,17.0,17.24,525400.0],["2025-06-27",17.44,17.745,17.28,17.45,652100.0],["2025-06-30",17.75,17.75,17.23,17.56,565500.0],["2025-07-01",17.48,18.175,17.38,18.06,769900.0],["2025-07-02",18.01,18.145,17.685,17.9,611300.0],["2025-07-03",18.0,18.17,17.92,18.07,330100.0],["2025-07-07",17.84,17.92,17.61,17.76,978200.0],["2025-07-08",17.75,17.99,17.34,17.61,1244400.0],["2025-07-09",17.61,17.62,17.25,17.32,620300.0],["2025-07-10",17.25,18.225,17.21,18.15,1100400.0],["2025-07-11",18.1,18.15,17.56,17.63,588600.0],["2025-07-14",17.51,17.755,17.49,17.73,593500.0],["2025-07-15",17.8,17.92,17.23,17.25,440000.0],["2025-07-16",17.25,17.365,16.92,17.35,630100.0],["2025-07-17",17.24,17.44,17.145,17.28,422500.0],["2025-07-18",17.4,17.4,17.01,17.07,447600.0],["2025-07-21",17.07,17.138,16.91,17.03,477700.0],["2025-07-22",17.09,17.32,16.955,17.26,444700.0],["2025-07-23",17.4,17.63,17.323,17.49,512600.0],["2025-07-24",17.4,17.47,17.04,17.09,452100.0],["2025-07-25",17.11,17.203,16.95,17.1,381700.0],["2025-07-28",17.08,17.17,16.96,17.07,568500.0],["2025-07-29",17.23,17.36,16.75,16.88,614600.0],["2025-07-30",16.94,17.025,16.62,16.73,468700.0],["2025-07-31",16.58,16.92,16.42,16.9,1041200.0],["2025-08-01",16.75,16.93,16.47,16.71,976900.0],["2025-08-04",16.7,17.0,16.45,16.99,1289900.0],["2025-08-05",17.35,17.93,16.81,17.33,2071300.0],["2025-08-06",17.92,17.92,16.705,17.37,1104300.0],["2025-08-07",17.37,17.495,16.3,16.62,1517700.0],["2025-08-08",16.6,16.725,16.29,16.58,864600.0],["2025-08-11",16.57,16.705,16.34,16.55,523600.0],["2025-08-12",16.6,16.89,16.43,16.8,826700.0],["2025-08-13",16.87,17.36,16.85,17.29,559500.0],["2025-08-14",17.1,17.19,16.85,16.91,375200.0],["2025-08-15",16.92,17.145,16.73,16.76,737500.0],["2025-08-18",16.8,17.0,16.8,16.85,410000.0],["2025-08-19",16.85,17.2,16.84,17.19,823100.0],["2025-08-20",17.21,17.21,16.97,16.98,420600.0],["2025-08-21",16.93,17.22,16.815,17.19,412300.0],["2025-08-22",17.34,18.32,17.1,18.25,1476900.0],["2025-08-25",18.16,18.73,18.01,18.6,1746700.0],["2025-08-26",18.54,18.765,17.775,18.17,2423600.0],["2025-08-27",18.1,18.44,18.03,18.38,863500.0],["2025-08-28",18.43,18.47,17.985,18.15,548300.0],["2025-08-29",18.14,18.46,18.135,18.42,540300.0],["2025-09-02",18.3,19.12,18.18,19.11,1255000.0],["2025-09-03",19.05,19.09,18.71,19.08,1121700.0],["2025-09-04",19.09,19.38,18.92,19.21,1131500.0],["2025-09-05",19.27,19.74,18.79,18.92,1444500.0],["2025-09-08",18.82,18.92,18.41,18.92,1151000.0],["2025-09-09",18.84,18.84,18.22,18.5,711900.0],["2025-09-10",18.36,18.495,18.22,18.27,611000.0],["2025-09-11",18.32,18.6,18.27,18.57,642100.0],["2025-09-12",18.54,18.54,18.14,18.28,1008200.0],["2025-09-15",18.32,18.37,17.81,17.85,1337400.0],["2025-09-16",17.83,17.84,17.25,17.29,1441900.0],["2025-09-17",17.28,17.56,17.01,17.07,1893600.0],["2025-09-18",17.11,17.155,16.68,16.89,1483700.0],["2025-09-19",17.01,17.849,16.58,16.62,1614500.0],["2025-09-22",16.48,16.615,16.34,16.47,1463600.0],["2025-09-23",16.49,16.557,16.255,16.27,944900.0],["2025-09-24",16.2,16.37,16.001,16.22,962100.0],["2025-09-25",16.21,16.363,16.015,16.16,934300.0],["2025-09-26",16.15,16.29,16.05,16.1,640900.0],["2025-09-29",16.21,16.21,15.85,16.03,821700.0],["2025-09-30",16.04,16.13,15.79,16.11,953500.0],["2025-10-01",16.05,16.05,15.66,15.84,953100.0],["2025-10-02",15.7,15.9,15.56,15.75,1079800.0],["2025-10-03",15.8,15.85,15.52,15.65,1072300.0],["2025-10-06",15.58,15.64,15.221,15.32,1295400.0],["2025-10-07",15.29,15.36,14.86,14.9,1381700.0],["2025-10-08",14.95,14.97,14.44,14.62,1440800.0],["2025-10-09",14.63,14.68,14.295,14.33,1049200.0],["2025-10-10",14.39,14.49,14.21,14.3,1009700.0],["2025-10-13",14.32,15.14,14.32,15.13,1746900.0],["2025-10-14",15.03,16.325,14.93,16.29,1852700.0],["2025-10-15",16.3,16.91,16.23,16.33,1373700.0],["2025-10-16",16.32,16.38,15.985,15.99,925300.0],["2025-10-17",15.94,16.005,15.685,15.87,758700.0],["2025-10-20",15.93,16.21,15.86,16.04,978100.0],["2025-10-21",15.86,16.5,15.86,16.48,1102600.0],["2025-10-22",16.48,16.48,15.76,15.87,999800.0],["2025-10-23",15.87,15.87,15.34,15.5,749400.0],["2025-10-24",15.5,15.605,15.22,15.3,756800.0],["2025-10-27",15.23,15.35,15.05,15.235,981300.0],["2025-10-28",15.15,15.355,15.05,15.29,798100.0],["2025-10-29",15.2,15.2,14.62,14.88,853100.0],["2025-10-30",14.79,15.04,14.525,14.69,930900.0],["2025-10-31",14.6,14.66,14.26,14.35,1128600.0],["2025-11-03",14.28,14.4,13.93,14.25,2265600.0],["2025-11-04",14.72,15.93,14.72,15.01,1786600.0],["2025-11-05",14.75,14.85,13.96,14.485,1645800.0],["2025-11-06",14.45,14.605,14.0,14.11,1772600.0],["2025-11-07",14.1,14.38,13.645,13.85,1760800.0],["2025-11-10",13.85,13.93,13.615,13.78,1202200.0],["2025-11-11",13.85,13.91,13.74,13.8,782800.0],["2025-11-12",13.9,14.22,13.9,14.04,687500.0],["2025-11-13",14.03,14.635,14.03,14.3,1792000.0],["2025-11-14",14.27,14.34,13.78,13.9,1282200.0],["2025-11-17",13.95,14.27,13.882,14.08,1102200.0],["2025-11-18",14.01,14.43,13.99,14.03,915000.0],["2025-11-19",14.13,14.155,13.58,13.64,1430900.0],["2025-11-20",13.76,13.913,13.505,13.53,971700.0],["2025-11-21",13.55,13.89,13.442,13.61,1039800.0],["2025-11-24",13.85,14.23,13.59,14.12,2157700.0],["2025-11-25",14.13,14.63,14.13,14.46,907500.0],["2025-11-26",14.43,14.77,14.43,14.67,1024400.0],["2025-11-28",14.64,14.75,14.56,14.61,446100.0],["2025-12-01",14.52,14.57,14.1,14.13,855900.0],["2025-12-02",14.14,14.18,13.62,14.14,1388500.0],["2025-12-03",14.6,15.365,14.5,15.095,2043800.0],["2025-12-04",15.11,15.62,15.11,15.34,1851400.0],["2025-12-05",15.29,15.605,14.975,15.0,1741800.0],["2025-12-08",15.05,15.25,14.73,14.98,1958000.0],["2025-12-09",14.93,15.05,14.65,14.71,787900.0],["2025-12-10",14.69,15.225,14.51,15.215,1066800.0],["2025-12-11",15.24,15.56,15.215,15.51,986800.0],["2025-12-12",15.58,15.76,15.38,15.41,864000.0],["2025-12-15",15.44,15.5,15.03,15.12,826300.0],["2025-12-16",15.24,15.305,14.979,15.22,698200.0],["2025-12-17",15.17,15.52,15.15,15.35,664300.0],["2025-12-18",15.52,15.677,15.33,15.34,811600.0],["2025-12-19",15.3,15.35,14.88,14.9,1172700.0],["2025-12-22",14.83,15.18,14.82,15.13,842500.0],["2025-12-23",15.16,15.18,14.77,14.92,704900.0],["2025-12-24",14.85,15.02,14.845,14.91,341000.0],["2025-12-26",14.92,14.92,14.74,14.82,553000.0],["2025-12-29",14.81,14.89,14.67,14.75,636600.0],["2025-12-30",14.71,15.02,14.71,15.0,736400.0],["2025-12-31",14.96,15.05,14.745,14.82,672200.0],["2026-01-02",14.86,14.86,14.335,14.5,832800.0],["2026-01-05",14.36,15.02,14.36,14.98,1057000.0],["2026-01-06",14.88,14.97,14.65,14.96,760800.0],["2026-01-07",14.97,15.0,14.625,14.68,613500.0],["2026-01-08",14.61,15.46,14.535,15.34,669600.0],["2026-01-09",15.32,15.9,15.32,15.88,936600.0],["2026-01-12",15.78,15.925,15.41,15.7,787600.0],["2026-01-13",15.65,15.65,15.205,15.56,818800.0],["2026-01-14",15.48,15.79,15.48,15.65,713200.0],["2026-01-15",15.41,15.79,14.955,15.63,670800.0],["2026-01-16",15.66,15.732,15.145,15.52,657600.0],["2026-01-20",15.35,15.48,15.02,15.32,653300.0],["2026-01-21",15.48,16.2,15.37,15.92,1350700.0],["2026-01-22",16.03,16.295,15.94,16.18,685600.0],["2026-01-23",16.13,16.23,15.94,16.19,1559500.0],["2026-01-26",16.12,16.215,15.84,16.08,732600.0],["2026-01-27",16.07,16.07,15.58,15.77,863400.0],["2026-01-28",15.76,15.95,15.1,15.3,890500.0],["2026-01-29",15.17,15.45,15.05,15.22,1057900.0],["2026-01-30",15.37,16.12,15.11,15.55,1513300.0],["2026-02-02",15.6,15.93,15.41,15.73,840600.0],["2026-02-03",15.64,16.27,15.21,16.0,1147300.0],["2026-02-04",16.2,16.95,16.145,16.89,1534200.0],["2026-02-05",16.86,16.95,16.29,16.66,775000.0],["2026-02-06",16.74,17.105,16.64,17.06,992200.0],["2026-02-09",17.1,17.19,16.61,16.77,1159700.0],["2026-02-10",16.81,17.3,16.76,17.08,985400.0],["2026-02-11",17.0,17.16,16.44,16.91,1238200.0],["2026-02-12",17.07,17.28,16.48,16.67,723700.0],["2026-02-13",16.77,16.89,16.47,16.84,620300.0],["2026-02-17",16.88,17.1,16.82,16.91,1186300.0],["2026-02-18",16.93,17.295,16.87,17.09,1575000.0],["2026-02-19",16.87,17.095,16.725,17.03,672800.0],["2026-02-20",17.0,17.15,16.78,17.08,624300.0],["2026-02-23",16.9,16.96,16.56,16.74,700200.0],["2026-02-24",16.8,16.89,16.47,16.61,1176600.0],["2026-02-25",9.99,11.95,9.8,11.6,14889600.0],["2026-02-26",11.17,11.83,10.96,11.45,4535900.0],["2026-02-27",11.4,11.4,10.695,11.0,3131700.0],["2026-03-02",10.78,11.35,10.75,11.17,2989500.0],["2026-03-03",10.93,11.12,10.67,10.95,3436800.0],["2026-03-04",11.03,11.24,10.795,11.01,1600400.0],["2026-03-05",10.85,11.06,10.77,10.94,2051500.0],["2026-03-06",10.73,10.755,10.3,10.48,2385400.0],["2026-03-09",10.29,10.45,10.06,10.36,2552700.0],["2026-03-10",10.27,10.37,10.12,10.3,1986500.0],["2026-03-11",10.18,10.59,10.03,10.54,2125700.0],["2026-03-12",10.43,10.76,10.335,10.48,1748700.0],["2026-03-13",10.67,10.7,10.25,10.34,1180800.0],["2026-03-16",10.35,10.94,10.27,10.43,2298600.0],["2026-03-17",10.46,10.81,10.46,10.68,1700800.0],["2026-03-18",10.45,10.77,10.33,10.61,2207800.0],["2026-03-19",10.59,10.96,10.275,10.47,2900700.0],["2026-03-20",10.53,10.85,10.27,10.75,2795400.0],["2026-03-23",11.01,11.85,10.978,11.65,4401900.0],["2026-03-24",11.765,12.516,11.665,12.38,4534800.0],["2026-03-25",12.6,13.54,12.1,12.76,4029500.0],["2026-03-26",12.69,13.045,12.45,13.0,2621000.0],["2026-03-27",12.805,12.89,12.54,12.6,1453300.0],["2026-03-30",12.65,12.725,12.17,12.17,1411100.0],["2026-03-31",12.42,12.755,12.19,12.61,1513700.0],["2026-04-01",12.67,12.68,12.26,12.33,1211900.0],["2026-04-02",12.18,12.45,11.91,12.34,1080500.0],["2026-04-06",12.19,12.42,12.055,12.27,1150400.0],["2026-04-07",12.22,12.255,11.825,12.21,1018900.0],["2026-04-08",12.34,12.78,12.34,12.53,1341700.0],["2026-04-09",12.47,12.79,12.47,12.66,1013300.0],["2026-04-10",12.58,12.685,12.34,12.36,826800.0],["2026-04-13",12.32,12.845,12.18,12.81,836400.0],["2026-04-14",12.77,13.39,12.355,13.33,1747800.0],["2026-04-15",13.26,13.31,12.77,12.78,1293700.0],["2026-04-16",12.81,12.96,12.645,12.7,781100.0],["2026-04-17",12.87,13.35,12.73,13.21,1084000.0],["2026-04-20",13.19,13.537,13.18,13.35,1106900.0],["2026-04-21",13.3,13.46,13.01,13.04,1204000.0],["2026-04-22",11.82,12.985,11.66,12.64,3479900.0],["2026-04-23",12.54,12.715,12.2,12.39,1499100.0],["2026-04-24",12.34,12.73,12.195,12.66,1130100.0],["2026-04-27",12.66,13.03,12.64,12.72,2889400.0],["2026-04-28",12.73,12.93,12.405,12.57,1102900.0],["2026-04-29",12.21,12.93,12.21,12.74,1832300.0],["2026-04-30",14.16,14.21,13.075,13.57,6497400.0],["2026-05-01",13.53,14.25,13.465,14.03,3358100.0],["2026-05-04",13.91,14.06,13.515,13.65,1193500.0],["2026-05-05",13.71,13.96,13.51,13.9,1241100.0],["2026-05-06",14.06,14.07,13.24,13.33,1393500.0],["2026-05-07",13.47,13.845,13.42,13.75,1103000.0],["2026-05-08",13.75,13.76,13.07,13.41,1423500.0],["2026-05-11",13.25,13.45,13.14,13.25,1270900.0],["2026-05-12",13.25,13.275,12.59,12.84,1707800.0],["2026-05-13",12.73,13.05,12.62,12.68,1373400.0],["2026-05-14",12.86,12.96,12.5,12.54,1308100.0],["2026-05-15",12.78,13.13,12.66,13.0,1226500.0],["2026-05-18",13.0,14.325,12.945,14.24,3144800.0],["2026-05-19",14.225,14.38,13.215,13.23,1976400.0],["2026-05-20",13.08,13.17,12.7,12.99,4446800.0],["2026-05-21",12.65,13.53,12.49,13.48,4774400.0],["2026-05-22",13.55,13.82,13.45,13.77,1230800.0],["2026-05-26",13.62,13.925,13.495,13.7,1051300.0],["2026-05-27",13.72,14.265,13.72,14.22,1236600.0],["2026-05-28",14.2,14.44,14.155,14.19,881500.0],["2026-05-29",14.21,14.21,13.81,13.84,813300.0],["2026-06-01",13.74,13.85,13.53,13.58,992500.0],["2026-06-02",13.55,13.55,13.21,13.29,1038400.0],["2026-06-03",13.29,13.311,12.76,12.78,951400.0],["2026-06-04",13.16,13.16,12.64,12.89,1191100.0],["2026-06-05",13.07,13.28,12.86,13.0,778400.0],["2026-06-08",13.08,13.69,12.9,13.47,706400.0],["2026-06-09",13.52,13.63,13.095,13.21,943100.0],["2026-06-10",13.29,14.28,13.155,13.54,1623300.0],["2026-06-11",14.25,14.63,13.18,13.83,1945600.0],["2026-06-12",13.55,13.891,13.03,13.43,1293300.0],["2026-06-15",13.56,13.82,13.385,13.46,1005300.0],["2026-06-16",13.44,13.64,13.09,13.36,846000.0],["2026-06-17",13.13,13.3,12.515,12.55,1064800.0],["2026-06-18",12.76,12.821,12.61,12.68,1024600.0],["2026-06-22",12.55,12.645,12.24,12.27,738400.0],["2026-06-23",12.23,12.52,12.125,12.45,811300.0],["2026-06-24",12.48,13.2,12.48,13.19,793300.0],["2026-06-25",13.05,13.575,12.9,13.54,620500.0],["2026-06-26",13.45,14.09,13.45,14.07,2323400.0],["2026-06-29",13.92,14.025,13.75,13.97,738400.0],["2026-06-30",13.89,14.02,13.53,13.94,854000.0],["2026-07-01",13.98,14.5,13.98,14.11,1259700.0],["2026-07-02",14.24,14.71,14.14,14.47,2173700.0],["2026-07-06",14.52,15.615,14.52,15.08,1393397.318901],["2026-07-07",15.14,15.38,14.91,15.13,695886.924608],["2026-07-08",15.05,15.05,14.67,14.82,935836.966837],["2026-07-09",14.73,15.37,14.721,15.29,748565.078835],["2026-07-10",15.26,15.795,15.26,15.5,817236.875596],["2026-07-13",15.66,15.89,15.255,15.31,574069.724614],["2026-07-14",15.19,15.49,14.955,15.48,472491.08772],["2026-07-15",15.62,15.79,14.89,14.96,926299.801536],["2026-07-16",14.99,15.498,14.945,15.48,653051.62815],["2026-07-17",15.33,15.76,15.185,15.22,607808.174731],["2026-07-20",15.26,15.57,14.72,14.75,975244.646754],["2026-07-21",14.76,14.885,14.33,14.56,571860.083183],["2026-07-22",14.56,14.57,14.09,14.13,621171.240715],["2026-07-23",14.04,14.04,13.57,13.68,500484.33505],["2026-07-24",13.77,13.935,13.555,13.61,744668.072954],["2026-07-27",13.81,14.47,13.65,14.37,620429.300512],["2026-07-28",14.48,15.065,14.445,14.97,592795.950057],["2026-07-29",14.85,15.24,14.82,14.97,506546.630042],["2026-07-30",14.94,15.04,14.335,14.35,402563.789305],["2026-07-31",14.48,14.52,13.99,14.27,535490.911465],["2026-08-03",14.42,15,14.42,14.575,796006.740362],["2026-08-04",14.39,14.98,14.3,14.85,732500.040542],["2026-08-05",14.81,14.825,14.51,14.61,766961.170382],["2026-08-06",14.3,14.3,12.9,12.96,1174408.464945],["2026-08-07",12.98,13.4,12.87,13.33,1007862.401846],["2026-08-10",13.14,13.22,12.555,12.655,142982.085524],["2026-08-11",12.55,12.647,12.31,12.34,652616.597665],["2026-08-12",12.34,12.5,12.175,12.45,723076.947936],["2026-08-13",12.64,13,12.5,12.86,902716.224097]]}