{"t":"DV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-21",35.0,38.28,33.04,36.0,10062400.0],["2021-04-22",35.04,37.5,34.21,35.77,994000.0],["2021-04-23",35.01,35.65,33.201,34.24,916700.0],["2021-04-26",34.4,35.34,34.09,34.86,342600.0],["2021-04-27",35.31,35.513,34.17,34.59,208000.0],["2021-04-28",34.3,34.895,34.01,34.24,339300.0],["2021-04-29",34.26,34.497,31.43,34.27,534400.0],["2021-04-30",33.59,35.48,33.32,35.21,702300.0],["2021-05-03",35.63,36.925,35.541,35.76,198300.0],["2021-05-04",35.53,35.75,34.08,34.63,239200.0],["2021-05-05",34.09,34.81,34.09,34.56,141600.0],["2021-05-06",34.65,34.7,34.0,34.21,340700.0],["2021-05-07",34.0,36.6,34.0,36.42,296200.0],["2021-05-10",36.42,36.97,32.07,32.98,460100.0],["2021-05-11",32.77,35.66,31.5,33.94,467000.0],["2021-05-12",33.84,34.25,32.93,33.53,230800.0],["2021-05-13",33.59,33.655,28.52,29.71,626300.0],["2021-05-14",30.34,31.617,30.06,30.86,533500.0],["2021-05-17",30.38,31.08,29.025,29.82,442400.0],["2021-05-18",29.54,30.3,28.67,28.7,417100.0],["2021-05-19",28.5,28.96,27.16,27.33,787600.0],["2021-05-20",27.49,30.54,27.49,29.79,516700.0],["2021-05-21",30.24,32.55,30.091,32.2,418100.0],["2021-05-24",32.51,33.2,30.75,33.01,266900.0],["2021-05-25",33.07,34.99,33.07,34.8,449900.0],["2021-05-26",34.83,36.35,31.325,35.08,704700.0],["2021-05-27",34.95,37.22,34.43,36.72,324200.0],["2021-05-28",37.0,37.05,36.15,36.89,463400.0],["2021-06-01",36.97,36.97,34.55,34.84,211800.0],["2021-06-02",35.1,36.99,35.1,36.65,385000.0],["2021-06-03",36.24,36.6,34.57,34.69,242600.0],["2021-06-04",35.0,35.99,34.94,35.22,184700.0],["2021-06-07",35.49,35.86,35.08,35.15,175900.0],["2021-06-08",35.06,35.68,34.69,35.08,235600.0],["2021-06-09",35.25,39.24,35.07,35.73,966200.0],["2021-06-10",35.97,36.28,33.51,34.31,406500.0],["2021-06-11",34.42,36.15,34.08,36.0,407400.0],["2021-06-14",36.29,38.385,36.0,37.49,712300.0],["2021-06-15",37.25,37.25,35.12,35.29,287100.0],["2021-06-16",35.17,36.07,34.12,34.74,315200.0],["2021-06-17",34.41,35.91,34.24,35.62,268800.0],["2021-06-18",35.58,38.867,35.33,38.65,506800.0],["2021-06-21",39.0,41.5,38.5,39.08,639200.0],["2021-06-22",38.98,41.45,38.98,40.93,575700.0],["2021-06-23",41.38,43.869,41.03,43.08,737200.0],["2021-06-24",43.3,43.76,39.02,41.96,900800.0],["2021-06-25",42.02,44.24,41.103,43.52,1390700.0],["2021-06-28",43.53,45.81,43.41,43.99,532400.0],["2021-06-29",44.29,48.42,43.81,47.06,543300.0],["2021-06-30",46.79,47.68,42.32,42.34,948500.0],["2021-07-01",42.06,43.19,41.16,41.46,594100.0],["2021-07-02",41.89,42.89,39.43,39.48,334400.0],["2021-07-06",39.43,39.845,38.09,38.13,281900.0],["2021-07-07",38.2,39.13,37.576,38.02,219300.0],["2021-07-08",36.89,39.24,36.24,39.12,226500.0],["2021-07-09",39.46,40.53,38.5,40.21,236900.0],["2021-07-12",40.06,40.6,38.31,39.62,242800.0],["2021-07-13",39.71,40.71,37.88,37.97,259500.0],["2021-07-14",38.18,38.47,34.16,36.11,724400.0],["2021-07-15",36.25,36.25,33.49,34.56,474900.0],["2021-07-16",35.13,36.66,34.92,35.99,470200.0],["2021-07-19",35.17,38.03,34.806,37.7,242800.0],["2021-07-20",37.8,38.33,37.419,37.87,184000.0],["2021-07-21",37.46,38.33,36.01,36.25,286300.0],["2021-07-22",36.38,37.27,35.72,36.29,300200.0],["2021-07-23",37.33,38.65,36.01,36.1,595500.0],["2021-07-26",36.28,37.27,34.0,34.51,358500.0],["2021-07-27",34.75,35.03,32.07,32.65,474500.0],["2021-07-28",33.0,35.2,33.0,34.8,952200.0],["2021-07-29",35.1,36.5,35.01,35.9,299800.0],["2021-07-30",34.1,35.69,32.95,34.6,556700.0],["2021-08-02",34.53,35.26,32.83,34.7,252900.0],["2021-08-03",34.7,35.06,33.58,34.75,268200.0],["2021-08-04",34.79,35.7,34.41,35.19,121800.0],["2021-08-05",35.05,35.7,34.36,34.69,195600.0],["2021-08-06",34.29,35.33,33.98,34.15,116900.0],["2021-08-09",34.18,35.1,33.62,34.0,166500.0],["2021-08-10",34.5,35.16,33.18,33.57,144700.0],["2021-08-11",33.55,33.72,32.21,33.2,129100.0],["2021-08-12",32.96,34.18,32.75,33.8,172600.0],["2021-08-13",33.75,33.91,32.84,33.06,197900.0],["2021-08-16",32.71,32.83,31.0,31.5,216700.0],["2021-08-17",31.17,32.451,30.585,31.73,142500.0],["2021-08-18",31.75,32.23,31.5,31.78,242700.0],["2021-08-19",31.73,31.97,30.995,31.35,166600.0],["2021-08-20",31.54,31.99,31.01,31.77,135800.0],["2021-08-23",31.95,32.28,31.54,31.66,105000.0],["2021-08-24",31.84,32.51,31.46,31.83,228500.0],["2021-08-25",31.53,32.62,31.53,31.92,194600.0],["2021-08-26",31.9,32.22,31.0,31.05,148800.0],["2021-08-27",31.0,33.96,30.86,33.58,359300.0],["2021-08-30",34.03,36.674,34.03,35.24,457800.0],["2021-08-31",35.32,36.99,35.24,36.33,255400.0],["2021-09-01",36.07,36.79,35.65,36.58,117500.0],["2021-09-02",36.4,36.64,35.765,36.31,94400.0],["2021-09-03",36.69,38.13,36.69,37.41,108800.0],["2021-09-07",37.2,37.5,35.63,36.75,214200.0],["2021-09-08",36.21,36.36,35.23,35.83,141300.0],["2021-09-09",35.68,38.23,35.34,37.16,260100.0],["2021-09-10",37.18,37.661,35.96,36.0,120300.0],["2021-09-13",36.39,36.47,34.65,35.36,163100.0],["2021-09-14",35.62,35.62,33.06,33.88,369200.0],["2021-09-15",33.36,36.36,33.29,36.05,317400.0],["2021-09-16",35.5,36.19,34.75,36.06,212800.0],["2021-09-17",36.21,37.84,35.6,37.25,293900.0],["2021-09-20",35.88,35.88,33.87,34.6,529100.0],["2021-09-21",34.6,35.91,34.48,35.22,291300.0],["2021-09-22",35.29,35.775,34.9,34.99,324100.0],["2021-09-23",35.05,36.58,34.8,36.35,237400.0],["2021-09-24",35.87,36.174,35.08,35.63,154500.0],["2021-09-27",35.26,36.06,34.95,35.72,296700.0],["2021-09-28",35.01,35.46,33.52,35.0,885300.0],["2021-09-29",34.84,35.79,34.64,35.35,718500.0],["2021-09-30",35.33,35.33,32.87,34.16,375800.0],["2021-10-01",34.46,35.25,33.84,34.07,420000.0],["2021-10-04",34.03,34.52,30.85,31.85,761200.0],["2021-10-05",31.86,33.22,31.84,32.45,244100.0],["2021-10-06",31.9,32.46,31.12,31.74,159100.0],["2021-10-07",31.85,33.48,31.81,33.07,199100.0],["2021-10-08",33.24,34.71,32.645,34.53,430700.0],["2021-10-11",34.23,34.44,31.28,31.63,597400.0],["2021-10-12",31.69,32.03,29.83,30.97,513400.0],["2021-10-13",31.05,31.53,30.32,31.31,263300.0],["2021-10-14",31.76,32.44,31.16,32.11,293900.0],["2021-10-15",32.12,32.23,30.82,31.76,1699100.0],["2021-10-18",32.01,36.735,32.01,35.36,1577500.0],["2021-10-19",35.76,37.57,34.61,36.68,644800.0],["2021-10-20",36.62,36.68,35.25,35.49,545400.0],["2021-10-21",35.58,36.92,35.58,36.01,361200.0],["2021-10-22",36.01,36.66,35.33,36.16,606800.0],["2021-10-25",36.07,36.9,35.67,36.66,708200.0],["2021-10-26",37.07,39.05,37.07,38.3,574700.0],["2021-10-27",38.3,39.88,36.64,37.18,713500.0],["2021-10-28",37.14,39.29,36.93,39.18,317700.0],["2021-10-29",39.14,40.01,38.69,39.53,473300.0],["2021-11-01",39.66,40.79,38.3,38.39,344200.0],["2021-11-02",38.3,38.59,36.98,37.47,571400.0],["2021-11-03",37.13,38.52,35.68,35.86,604700.0],["2021-11-04",35.22,37.03,34.65,36.08,715500.0],["2021-11-05",36.02,36.61,33.06,33.17,797500.0],["2021-11-08",33.49,34.49,32.81,33.68,540700.0],["2021-11-09",34.11,34.62,33.3,34.24,609900.0],["2021-11-10",31.74,37.53,31.3,34.9,1063400.0],["2021-11-11",34.97,35.899,34.56,34.68,1598700.0],["2021-11-12",35.09,35.09,33.64,34.82,488900.0],["2021-11-15",34.8,34.99,33.39,33.74,708100.0],["2021-11-16",31.25,34.42,30.36,33.14,1283400.0],["2021-11-17",33.16,33.265,30.803,32.14,915300.0],["2021-11-18",33.79,34.82,30.74,31.37,3987200.0],["2021-11-19",32.02,33.21,31.4,31.53,2321300.0],["2021-11-22",33.15,33.43,31.42,32.74,2081800.0],["2021-11-23",32.68,33.14,30.38,31.26,1320900.0],["2021-11-24",31.27,33.5,30.71,32.99,651100.0],["2021-11-26",32.19,33.1,32.01,33.05,429000.0],["2021-11-29",33.17,33.45,32.01,32.17,1170000.0],["2021-11-30",32.2,32.53,30.35,30.88,944200.0],["2021-12-01",30.9,31.57,29.49,30.02,1312300.0],["2021-12-02",30.02,31.54,29.68,31.11,1014600.0],["2021-12-03",31.25,31.34,29.5,31.13,1065800.0],["2021-12-06",30.75,32.13,30.045,31.4,1095200.0],["2021-12-07",32.18,33.015,31.68,32.13,1042200.0],["2021-12-08",32.15,33.21,31.55,32.38,1666900.0],["2021-12-09",32.32,33.14,31.33,31.5,748800.0],["2021-12-10",31.54,32.39,31.12,31.39,1547700.0],["2021-12-13",31.35,33.01,31.15,31.56,1167800.0],["2021-12-14",30.75,31.515,30.19,30.98,2188200.0],["2021-12-15",30.79,32.44,30.57,32.15,1974300.0],["2021-12-16",32.08,32.43,30.42,30.53,2286700.0],["2021-12-17",30.26,31.71,29.12,31.15,3442800.0],["2021-12-20",30.47,31.42,30.22,30.64,1593200.0],["2021-12-21",30.8,31.62,30.01,30.98,1793800.0],["2021-12-22",31.02,32.17,30.801,32.16,1141100.0],["2021-12-23",32.06,32.85,31.41,32.76,745900.0],["2021-12-27",32.78,33.73,32.58,33.66,473600.0],["2021-12-28",33.7,33.89,32.46,33.33,593200.0],["2021-12-29",33.33,33.33,32.38,32.91,712700.0],["2021-12-30",32.8,33.635,32.8,33.28,1131400.0],["2021-12-31",33.38,33.9,33.19,33.28,448300.0],["2022-01-03",33.26,33.611,32.3,32.78,500500.0],["2022-01-04",32.49,32.77,30.56,31.06,1662900.0],["2022-01-05",30.83,31.2,29.185,29.62,957900.0],["2022-01-06",29.18,30.65,28.61,28.76,928400.0],["2022-01-07",28.77,29.35,27.42,27.42,998100.0],["2022-01-10",27.21,27.73,25.8,27.62,1108500.0],["2022-01-11",27.54,29.29,27.41,29.15,912500.0],["2022-01-12",29.14,29.438,27.43,27.77,407900.0],["2022-01-13",27.5,28.28,26.43,26.61,805200.0],["2022-01-14",26.24,27.0,25.29,25.77,773900.0],["2022-01-18",25.05,25.98,24.2,24.36,732700.0],["2022-01-19",24.15,25.205,23.84,24.2,968800.0],["2022-01-20",24.63,25.48,24.48,24.72,622800.0],["2022-01-21",24.39,24.75,22.71,23.05,1009400.0],["2022-01-24",22.56,24.65,21.94,24.38,1106800.0],["2022-01-25",23.76,24.28,22.71,23.67,766800.0],["2022-01-26",24.3,24.85,23.0,23.06,581000.0],["2022-01-27",23.54,24.58,23.11,23.5,738000.0],["2022-01-28",23.68,24.55,23.08,24.38,786400.0],["2022-01-31",24.53,28.15,24.42,27.66,1289500.0],["2022-02-01",27.77,28.81,27.59,27.98,732400.0],["2022-02-02",28.35,28.35,27.08,27.23,728200.0],["2022-02-03",25.53,26.04,24.69,25.35,1872700.0],["2022-02-04",25.65,27.03,25.36,26.81,813000.0],["2022-02-07",26.77,27.55,26.07,26.8,427400.0],["2022-02-08",26.6,27.9,26.28,27.88,531000.0],["2022-02-09",28.12,29.6,27.92,28.99,679600.0],["2022-02-10",27.93,29.51,27.26,28.02,420100.0],["2022-02-11",28.22,28.87,26.9,27.06,332100.0],["2022-02-14",26.73,28.42,26.18,27.23,274000.0],["2022-02-15",27.71,29.18,27.51,29.1,534900.0],["2022-02-16",28.7,28.7,27.37,28.18,241800.0],["2022-02-17",27.71,28.13,26.91,27.27,281900.0],["2022-02-18",27.26,27.66,25.94,26.24,390700.0],["2022-02-22",25.97,27.44,25.73,26.92,551200.0],["2022-02-23",26.1,26.36,23.99,24.02,815900.0],["2022-02-24",22.85,25.53,22.52,25.43,1462200.0],["2022-02-25",25.42,27.4,24.94,27.16,1048600.0],["2022-02-28",26.8,28.2,26.63,27.65,1063800.0],["2022-03-01",27.75,28.88,27.71,27.91,683000.0],["2022-03-02",28.16,28.315,26.84,27.32,360300.0],["2022-03-03",27.43,27.92,25.6,26.1,398800.0],["2022-03-04",26.06,26.5,23.95,25.07,823500.0],["2022-03-07",25.22,25.57,23.67,23.7,809600.0],["2022-03-08",23.53,24.35,22.96,23.62,661700.0],["2022-03-09",23.7,24.69,21.94,23.73,1472500.0],["2022-03-10",23.21,23.66,22.75,22.81,695800.0],["2022-03-11",23.04,23.5,21.62,21.83,891600.0],["2022-03-14",21.55,22.42,19.95,20.56,1494800.0],["2022-03-15",20.5,21.24,20.12,21.11,1389300.0],["2022-03-16",21.42,24.97,21.42,24.85,978300.0],["2022-03-17",24.42,26.17,24.09,25.26,1448900.0],["2022-03-18",25.25,26.78,25.25,26.36,2025900.0],["2022-03-21",26.11,26.86,24.66,25.66,812400.0],["2022-03-22",25.63,26.79,25.29,25.31,454600.0],["2022-03-23",25.0,25.22,23.94,24.77,1092900.0],["2022-03-24",25.02,25.984,23.74,25.55,958700.0],["2022-03-25",25.62,25.7,24.46,24.91,755500.0],["2022-03-28",24.9,25.39,23.96,24.79,522800.0],["2022-03-29",25.24,26.6,24.94,26.44,516600.0],["2022-03-30",26.02,26.52,25.295,25.56,751100.0],["2022-03-31",25.6,25.785,24.965,25.17,592800.0],["2022-04-01",26.24,27.05,25.63,25.89,622900.0],["2022-04-04",25.56,26.98,25.56,26.12,426000.0],["2022-04-05",26.0,26.28,24.74,24.88,337300.0],["2022-04-06",24.24,24.55,23.33,24.31,553200.0],["2022-04-07",24.13,25.02,23.84,24.32,433400.0],["2022-04-08",24.05,24.57,23.59,24.5,821200.0],["2022-04-11",24.1,24.85,23.5,24.37,293300.0],["2022-04-12",24.91,25.46,24.14,24.82,698000.0],["2022-04-13",24.57,25.09,24.02,24.68,620700.0],["2022-04-14",24.79,24.94,23.822,24.25,422800.0],["2022-04-18",24.18,24.28,23.265,23.62,558100.0],["2022-04-19",23.43,24.62,23.43,24.03,727800.0],["2022-04-20",24.35,24.43,23.26,23.9,491000.0],["2022-04-21",24.16,24.91,22.365,22.59,327300.0],["2022-04-22",22.36,23.08,22.0,22.08,291900.0],["2022-04-25",21.85,23.04,21.85,22.75,678300.0],["2022-04-26",22.63,22.81,21.61,22.02,503200.0],["2022-04-27",21.98,22.51,21.38,21.74,445900.0],["2022-04-28",21.85,23.32,21.27,22.53,470400.0],["2022-04-29",22.48,23.0,21.72,21.75,264400.0],["2022-05-02",21.59,22.675,21.37,22.03,578600.0],["2022-05-03",22.19,22.35,21.23,21.5,395900.0],["2022-05-04",21.58,22.16,20.59,22.13,641900.0],["2022-05-05",21.7,21.7,20.39,21.39,798300.0],["2022-05-06",21.14,22.13,20.02,20.85,747900.0],["2022-05-09",20.36,20.86,18.97,19.15,1386500.0],["2022-05-10",19.69,19.69,17.22,18.28,1611900.0],["2022-05-11",19.24,20.98,18.4,18.6,1480300.0],["2022-05-12",18.56,21.12,18.19,20.44,1488500.0],["2022-05-13",20.83,22.15,20.42,22.09,2028800.0],["2022-05-16",21.79,22.35,20.56,20.75,1092200.0],["2022-05-17",21.38,22.185,20.91,21.85,2139000.0],["2022-05-18",21.43,22.44,20.77,21.22,643500.0],["2022-05-19",21.2,22.78,21.2,21.96,858600.0],["2022-05-20",22.23,22.43,21.17,22.31,532900.0],["2022-05-23",22.29,22.99,21.87,22.81,424900.0],["2022-05-24",22.38,22.38,20.7,21.26,690500.0],["2022-05-25",21.14,22.54,20.99,22.19,559700.0],["2022-05-26",22.05,22.81,21.95,22.74,471700.0],["2022-05-27",22.8,23.68,22.8,23.0,536900.0],["2022-05-31",23.1,23.175,21.77,22.25,1433000.0],["2022-06-01",22.29,23.19,22.25,22.6,743400.0],["2022-06-02",22.59,23.59,22.43,23.33,515600.0],["2022-06-03",22.91,23.09,22.3,22.62,416100.0],["2022-06-06",23.14,23.19,21.7,22.45,541700.0],["2022-06-07",22.28,23.01,22.0,22.97,670600.0],["2022-06-08",23.0,23.39,22.6,22.78,384600.0],["2022-06-09",22.6,23.09,22.32,22.75,734500.0],["2022-06-10",22.23,22.52,21.69,22.0,854800.0],["2022-06-13",21.1,21.81,20.91,21.14,799400.0],["2022-06-14",21.46,21.56,20.78,21.1,706600.0],["2022-06-15",21.36,22.19,21.32,21.78,901000.0],["2022-06-16",21.01,21.47,20.28,20.48,910700.0],["2022-06-17",20.63,21.66,20.48,21.2,883500.0],["2022-06-21",21.57,22.39,21.47,21.73,802100.0],["2022-06-22",21.31,23.469,21.245,22.53,1232200.0],["2022-06-23",22.61,23.865,22.52,23.32,632200.0],["2022-06-24",23.7,24.5,23.38,24.49,1164200.0],["2022-06-27",24.51,24.7,23.86,24.12,735100.0],["2022-06-28",24.19,24.28,22.26,22.27,546800.0],["2022-06-29",22.09,22.44,21.7,22.29,490800.0],["2022-06-30",22.06,22.9,21.21,22.67,645400.0],["2022-07-01",22.75,23.7,22.4,23.62,501700.0],["2022-07-05",23.38,24.79,22.71,24.68,709600.0],["2022-07-06",24.59,24.98,23.72,23.75,789000.0],["2022-07-07",23.73,24.68,23.73,24.54,585000.0],["2022-07-08",24.16,25.08,23.93,24.51,417700.0],["2022-07-11",24.26,24.26,23.38,23.71,450600.0],["2022-07-12",23.81,24.08,22.32,22.57,478300.0],["2022-07-13",21.97,23.065,21.61,22.83,394600.0],["2022-07-14",22.64,22.92,21.86,22.52,457600.0],["2022-07-15",23.35,24.25,23.02,24.23,587200.0],["2022-07-18",24.52,24.73,23.445,23.56,623400.0],["2022-07-19",24.09,24.1,23.43,23.6,314600.0],["2022-07-20",23.76,24.825,23.655,24.39,841800.0],["2022-07-21",24.26,24.83,24.02,24.83,630900.0],["2022-07-22",25.03,25.03,23.78,23.99,851100.0],["2022-07-25",24.01,24.01,23.0,23.24,504000.0],["2022-07-26",23.14,23.14,22.26,22.64,379600.0],["2022-07-27",23.22,23.495,22.94,23.25,457600.0],["2022-07-28",23.08,23.85,22.62,23.47,386200.0],["2022-07-29",23.18,23.48,22.64,22.93,701600.0],["2022-08-01",22.72,22.74,22.0,22.62,856800.0],["2022-08-02",22.27,23.23,22.15,23.05,614500.0],["2022-08-03",23.07,25.03,23.07,23.87,1055600.0],["2022-08-04",27.12,27.6,24.85,25.17,2528400.0],["2022-08-05",24.76,26.25,24.29,26.0,804300.0],["2022-08-08",26.1,26.77,25.98,26.54,1423600.0],["2022-08-09",26.31,26.61,25.72,26.58,654000.0],["2022-08-10",27.2,27.85,26.09,27.5,4206600.0],["2022-08-11",27.71,27.97,26.62,27.05,1621700.0],["2022-08-12",27.45,27.895,27.06,27.33,885400.0],["2022-08-15",26.95,27.35,26.565,27.33,587200.0],["2022-08-16",27.15,27.56,26.83,27.35,422100.0],["2022-08-17",26.97,27.45,26.76,27.04,553800.0],["2022-08-18",26.76,27.22,26.44,27.2,588200.0],["2022-08-19",27.02,27.02,26.44,26.83,427000.0],["2022-08-22",26.4,26.54,25.99,26.51,783000.0],["2022-08-23",26.58,26.93,26.17,26.35,365600.0],["2022-08-24",26.46,27.1,26.34,26.41,333400.0],["2022-08-25",26.65,26.96,26.35,26.84,533900.0],["2022-08-26",26.85,27.31,25.91,26.08,662000.0],["2022-08-29",25.76,26.57,25.661,25.86,618400.0],["2022-08-30",26.18,26.316,25.2,25.41,468800.0],["2022-08-31",25.65,26.17,25.47,25.85,727400.0],["2022-09-01",25.46,25.88,24.969,25.86,692400.0],["2022-09-02",26.24,26.3,25.52,25.92,654700.0],["2022-09-06",26.23,26.98,25.95,26.34,1089400.0],["2022-09-07",26.34,28.14,26.11,27.9,1771100.0],["2022-09-08",27.8,29.25,27.715,28.42,2046100.0],["2022-09-09",28.69,29.92,28.39,29.26,2110400.0],["2022-09-12",29.25,29.51,29.06,29.13,1537000.0],["2022-09-13",28.31,29.05,27.52,28.71,1321400.0],["2022-09-14",28.77,29.088,28.41,28.96,1009600.0],["2022-09-15",28.61,29.21,28.25,28.56,977900.0],["2022-09-16",28.08,28.08,27.17,27.34,5917300.0],["2022-09-19",26.95,27.64,26.0,27.49,1272700.0],["2022-09-20",27.24,27.8,26.77,27.12,742300.0],["2022-09-21",27.35,27.51,26.62,26.78,567100.0],["2022-09-22",26.47,26.78,26.09,26.36,937300.0],["2022-09-23",26.03,26.35,25.36,26.21,898900.0],["2022-09-26",26.21,27.04,25.89,26.15,578100.0],["2022-09-27",26.59,27.55,26.59,27.06,943400.0],["2022-09-28",27.15,28.125,26.88,27.85,726500.0],["2022-09-29",27.57,28.02,27.165,27.76,909300.0],["2022-09-30",27.43,28.36,27.31,27.35,1005700.0],["2022-10-03",27.6,28.21,27.111,27.76,1073800.0],["2022-10-04",28.33,29.09,27.71,28.45,1481000.0],["2022-10-05",28.08,28.83,27.9,28.0,815200.0],["2022-10-06",28.08,28.75,28.08,28.57,1128100.0],["2022-10-07",28.2,28.27,26.86,27.17,1107900.0],["2022-10-10",27.11,27.34,26.35,27.34,1088800.0],["2022-10-11",27.26,27.26,25.87,26.72,1129500.0],["2022-10-12",26.81,26.89,25.88,26.79,669100.0],["2022-10-13",26.22,28.24,25.68,28.16,1281800.0],["2022-10-14",28.58,29.01,26.94,27.03,1117700.0],["2022-10-17",27.55,28.91,27.55,28.6,996600.0],["2022-10-18",29.15,29.965,28.3,28.83,1485200.0],["2022-10-19",28.69,28.8,28.02,28.21,537200.0],["2022-10-20",28.21,29.24,28.21,28.36,833700.0],["2022-10-21",28.16,28.38,27.35,28.35,1659400.0],["2022-10-24",28.94,29.955,27.91,29.71,1793000.0],["2022-10-25",30.33,32.43,30.32,31.41,3337400.0],["2022-10-26",30.66,31.47,29.81,30.3,2059500.0],["2022-10-27",30.4,31.38,29.52,30.35,1109100.0],["2022-10-28",30.04,30.22,28.43,29.45,1808300.0],["2022-10-31",29.22,29.9,28.93,29.23,721600.0],["2022-11-01",29.87,30.0,28.79,28.89,632500.0],["2022-11-02",28.89,29.23,25.73,25.92,2499800.0],["2022-11-03",25.41,25.945,24.75,25.13,1454000.0],["2022-11-04",25.33,25.41,23.65,23.97,2341700.0],["2022-11-07",24.03,24.18,23.39,23.7,973300.0],["2022-11-08",23.8,24.42,23.2,23.44,1593800.0],["2022-11-09",24.52,24.87,23.2,24.71,2366100.0],["2022-11-10",25.87,28.26,25.87,28.0,2197500.0],["2022-11-11",26.39,26.49,25.69,26.44,7045000.0],["2022-11-14",26.4,26.54,25.8,26.0,2637500.0],["2022-11-15",26.64,27.195,26.38,26.49,1704500.0],["2022-11-16",26.06,26.54,25.73,26.26,1008800.0],["2022-11-17",25.55,26.48,25.19,26.21,931000.0],["2022-11-18",26.4,26.4,25.53,25.8,836100.0],["2022-11-21",25.55,26.25,25.42,25.86,777400.0],["2022-11-22",25.73,25.82,25.22,25.52,548100.0],["2022-11-23",25.54,26.21,25.41,25.87,687500.0],["2022-11-25",25.62,25.69,25.29,25.32,295000.0],["2022-11-28",25.01,25.19,24.34,25.08,963600.0],["2022-11-29",25.12,25.33,24.74,24.89,462500.0],["2022-11-30",24.82,26.205,24.72,26.2,772900.0],["2022-12-01",26.11,27.39,25.93,27.16,864900.0],["2022-12-02",26.67,27.72,26.305,27.59,726800.0],["2022-12-05",27.57,27.7,26.23,26.36,571100.0],["2022-12-06",26.23,26.3,25.07,25.11,384300.0],["2022-12-07",25.05,25.47,24.63,24.64,377500.0],["2022-12-08",24.83,25.325,24.37,25.0,508300.0],["2022-12-09",24.8,24.92,24.41,24.44,450900.0],["2022-12-12",24.44,25.32,24.44,25.0,581600.0],["2022-12-13",26.0,26.69,25.25,25.39,706700.0],["2022-12-14",25.37,25.85,24.97,25.07,607700.0],["2022-12-15",24.5,24.88,24.44,24.63,689600.0],["2022-12-16",24.31,24.97,23.35,23.54,1541000.0],["2022-12-19",23.5,23.67,22.02,22.58,1264700.0],["2022-12-20",22.39,22.98,22.27,22.73,658100.0],["2022-12-21",22.76,23.01,22.22,22.55,611700.0],["2022-12-22",22.27,22.442,21.77,22.0,539200.0],["2022-12-23",21.92,22.0,21.56,21.82,408800.0],["2022-12-27",21.62,21.9,21.29,21.74,445700.0],["2022-12-28",21.78,22.06,21.33,21.44,364600.0],["2022-12-29",21.71,22.19,21.5,21.92,523400.0],["2022-12-30",21.55,22.05,21.52,21.96,443200.0],["2023-01-03",22.22,22.59,21.16,21.78,727300.0],["2023-01-04",21.9,22.76,21.735,22.25,973000.0],["2023-01-05",22.03,22.3,21.62,21.99,1322000.0],["2023-01-06",22.05,22.105,20.38,22.02,1607800.0],["2023-01-09",22.47,23.21,22.33,22.91,1084100.0],["2023-01-10",23.62,24.52,23.41,24.51,863000.0],["2023-01-11",24.59,25.55,23.28,23.6,1528000.0],["2023-01-12",23.63,23.95,23.35,23.93,512000.0],["2023-01-13",23.7,23.97,23.34,23.61,691100.0],["2023-01-17",23.62,23.82,22.91,23.68,921000.0],["2023-01-18",23.91,24.38,23.06,23.12,711800.0],["2023-01-19",22.99,23.335,22.75,22.89,372000.0],["2023-01-20",23.07,23.7,22.9,23.5,579800.0],["2023-01-23",23.57,24.34,23.36,24.28,741200.0],["2023-01-24",23.96,25.13,23.96,24.74,620400.0],["2023-01-25",24.26,25.47,23.66,25.44,854300.0],["2023-01-26",27.43,28.31,27.06,27.57,5162100.0],["2023-01-27",27.49,28.01,27.24,27.6,3193900.0],["2023-01-30",27.4,28.45,26.75,26.95,17707100.0],["2023-01-31",26.93,27.39,26.65,27.19,2266400.0],["2023-02-01",27.21,27.36,26.33,27.2,1938400.0],["2023-02-02",27.87,28.885,27.63,28.14,2652700.0],["2023-02-03",27.08,28.5,27.02,27.69,1657000.0],["2023-02-06",27.28,28.37,27.28,27.84,1115600.0],["2023-02-07",27.73,28.53,27.43,28.46,717400.0],["2023-02-08",28.29,28.6,27.665,27.85,743200.0],["2023-02-09",28.13,28.79,27.31,27.34,667800.0],["2023-02-10",27.02,27.55,26.948,27.45,851300.0],["2023-02-13",27.68,27.95,27.21,27.37,893000.0],["2023-02-14",27.1,28.185,26.85,27.41,969700.0],["2023-02-15",27.34,28.63,27.14,28.32,1520700.0],["2023-02-16",27.62,28.09,27.37,27.68,563800.0],["2023-02-17",27.54,27.54,26.925,27.38,621500.0],["2023-02-21",26.82,27.44,26.696,27.36,697000.0],["2023-02-22",27.69,27.807,26.92,27.05,1002900.0],["2023-02-23",27.3,27.3,26.46,26.48,721600.0],["2023-02-24",26.01,26.53,25.59,26.37,748600.0],["2023-02-27",26.58,26.85,26.33,26.46,893500.0],["2023-02-28",26.31,26.84,26.03,26.27,850000.0],["2023-03-01",26.44,26.59,25.68,26.01,1164300.0],["2023-03-02",28.28,28.5,26.83,27.26,3261000.0],["2023-03-03",27.27,28.11,27.27,27.71,1046000.0],["2023-03-06",26.65,26.98,25.81,26.75,6691000.0],["2023-03-07",26.86,26.93,26.05,26.36,2538100.0],["2023-03-08",26.31,26.623,25.79,26.45,1237800.0],["2023-03-09",26.52,26.86,25.24,25.52,1260700.0],["2023-03-10",25.41,25.58,24.15,24.66,1979400.0],["2023-03-13",24.26,25.0,23.42,24.33,1251100.0],["2023-03-14",24.86,25.32,24.56,25.23,1508000.0],["2023-03-15",25.0,25.06,24.39,24.6,771100.0],["2023-03-16",24.59,25.665,24.27,25.57,949400.0],["2023-03-17",25.53,25.69,24.935,25.3,1616600.0],["2023-03-20",25.24,25.8,25.13,25.62,920400.0],["2023-03-21",25.85,27.29,25.85,27.2,1133500.0],["2023-03-22",28.24,28.785,27.56,28.01,1965000.0],["2023-03-23",28.41,29.48,28.36,28.88,1740600.0],["2023-03-24",28.86,29.5,28.67,29.25,4710300.0],["2023-03-27",29.2,29.38,28.375,28.75,1219300.0],["2023-03-28",28.75,29.18,28.5,28.72,1231500.0],["2023-03-29",28.86,29.285,28.47,28.98,1053200.0],["2023-03-30",29.17,29.346,28.97,29.06,930700.0],["2023-03-31",29.16,30.37,29.086,30.15,1097300.0],["2023-04-03",29.94,31.03,29.69,30.94,1266400.0],["2023-04-04",31.05,31.185,30.54,30.95,856700.0],["2023-04-05",30.81,30.895,29.72,30.42,1732600.0],["2023-04-06",30.09,30.86,29.75,30.82,629200.0],["2023-04-10",30.71,30.78,30.14,30.63,901900.0],["2023-04-11",30.39,30.86,30.12,30.13,1019200.0],["2023-04-12",30.71,31.31,30.19,30.27,1353200.0],["2023-04-13",30.36,30.895,30.03,30.74,918200.0],["2023-04-14",30.31,30.66,30.03,30.24,662400.0],["2023-04-17",30.24,30.72,30.1,30.57,627000.0],["2023-04-18",30.87,30.98,30.23,30.64,778800.0],["2023-04-19",30.39,30.87,30.1,30.5,885700.0],["2023-04-20",30.27,30.63,30.13,30.27,812200.0],["2023-04-21",30.36,30.67,30.276,30.5,619700.0],["2023-04-24",30.53,30.82,30.14,30.25,636600.0],["2023-04-25",30.03,30.063,29.03,29.19,1275900.0],["2023-04-26",29.55,30.12,29.39,29.62,692600.0],["2023-04-27",29.89,30.1,29.57,29.94,920900.0],["2023-04-28",29.73,30.01,28.85,29.42,1228600.0],["2023-05-01",29.32,29.7,28.89,28.91,1204200.0],["2023-05-02",28.0,28.25,26.86,27.22,3534600.0],["2023-05-03",27.32,27.48,26.521,26.59,1389800.0],["2023-05-04",26.67,27.32,26.49,26.66,1216400.0],["2023-05-05",26.78,27.284,26.62,26.89,696800.0],["2023-05-08",26.85,27.36,26.69,27.17,905700.0],["2023-05-09",27.0,27.6,26.95,27.05,986100.0],["2023-05-10",27.54,28.15,26.95,27.89,1442300.0],["2023-05-11",29.37,30.61,28.47,29.73,3119500.0],["2023-05-12",30.02,30.3,27.97,28.25,1829600.0],["2023-05-15",28.26,29.1,27.78,28.37,1319200.0],["2023-05-16",28.29,28.42,27.93,28.03,1002200.0],["2023-05-17",28.05,28.99,28.05,28.64,947000.0],["2023-05-18",28.66,29.98,28.66,29.82,1307900.0],["2023-05-19",29.99,30.22,29.59,30.18,840600.0],["2023-05-22",30.26,32.25,30.26,31.58,1617600.0],["2023-05-23",31.29,32.385,31.21,31.46,1115300.0],["2023-05-24",31.17,32.33,31.1,32.27,1362200.0],["2023-05-25",32.99,33.218,32.75,32.81,1742500.0],["2023-05-26",32.74,33.89,32.64,33.39,1219000.0],["2023-05-30",33.96,34.54,33.43,34.05,1509000.0],["2023-05-31",33.84,34.95,33.785,34.87,4566000.0],["2023-06-01",34.44,34.87,34.1,34.75,1443700.0],["2023-06-02",34.94,35.34,34.61,34.99,934700.0],["2023-06-05",34.71,35.25,33.69,35.03,1043600.0],["2023-06-06",35.08,36.38,34.86,36.12,1702600.0],["2023-06-07",36.17,36.95,34.33,34.73,1480000.0],["2023-06-08",34.83,35.79,34.55,35.39,973900.0],["2023-06-09",35.61,36.39,35.54,36.15,1326100.0],["2023-06-12",36.42,36.45,35.19,36.31,986800.0],["2023-06-13",36.4,36.9,36.02,36.46,1354600.0],["2023-06-14",36.99,37.17,36.19,36.76,882200.0],["2023-06-15",36.53,37.09,36.3,36.97,875600.0],["2023-06-16",37.49,37.49,36.57,37.19,1770800.0],["2023-06-20",36.84,37.92,36.84,37.78,1788600.0],["2023-06-21",37.75,38.0,37.23,37.87,1760700.0],["2023-06-22",37.59,38.47,37.39,38.06,1237900.0],["2023-06-23",37.43,37.86,36.94,37.3,4050500.0],["2023-06-26",37.04,37.71,36.91,37.39,990600.0],["2023-06-27",37.99,38.049,37.52,37.8,1008900.0],["2023-06-28",37.81,38.52,37.8,38.5,941400.0],["2023-06-29",38.56,38.74,37.95,38.34,1579700.0],["2023-06-30",38.97,39.87,38.7,38.92,1353500.0],["2023-07-03",38.7,38.9,38.58,38.74,378300.0],["2023-07-05",38.68,39.02,38.22,38.79,1067100.0],["2023-07-06",38.66,38.85,38.002,38.73,1344200.0],["2023-07-07",38.57,39.15,38.38,38.45,722400.0],["2023-07-10",38.49,38.99,38.31,38.94,966700.0],["2023-07-11",38.87,38.965,38.38,38.89,1155400.0],["2023-07-12",39.64,41.38,39.4,41.36,2414000.0],["2023-07-13",41.63,41.91,40.36,40.39,1937500.0],["2023-07-14",40.56,40.83,38.89,38.91,1881100.0],["2023-07-17",39.52,40.36,39.32,40.1,1448900.0],["2023-07-18",40.03,41.21,39.64,41.03,828200.0],["2023-07-19",41.55,41.75,40.9,41.34,1463200.0],["2023-07-20",40.96,41.315,40.37,40.77,716300.0],["2023-07-21",41.44,41.78,40.74,41.19,901100.0],["2023-07-24",41.44,41.467,39.98,40.37,858800.0],["2023-07-25",40.21,41.23,40.0,41.06,1192200.0],["2023-07-26",40.54,41.35,40.503,40.84,804100.0],["2023-07-27",41.9,41.993,39.8,40.25,883400.0],["2023-07-28",40.96,41.56,40.49,41.51,863200.0],["2023-07-31",42.0,42.51,41.66,42.1,1597200.0],["2023-08-01",37.0,37.57,34.42,35.9,8050100.0],["2023-08-02",35.47,35.52,33.755,34.24,2996200.0],["2023-08-03",34.07,34.57,33.71,33.99,2025400.0],["2023-08-04",34.06,34.62,33.21,33.4,1777000.0],["2023-08-07",33.47,34.03,32.9,33.54,2420700.0],["2023-08-08",32.79,32.9,32.15,32.69,7045200.0],["2023-08-09",32.65,33.23,32.49,33.15,6292100.0],["2023-08-10",33.15,33.29,32.16,32.27,2843500.0],["2023-08-11",32.0,32.1,31.64,31.76,1648000.0],["2023-08-14",31.73,32.945,31.51,32.75,2704900.0],["2023-08-15",32.73,32.97,32.38,32.52,1597000.0],["2023-08-16",32.52,33.03,32.52,32.84,1392600.0],["2023-08-17",32.86,32.86,32.04,32.18,1203100.0],["2023-08-18",32.03,33.185,31.82,33.08,1519700.0],["2023-08-21",33.24,33.74,32.73,32.82,1344800.0],["2023-08-22",33.05,33.49,32.625,33.3,1529600.0],["2023-08-23",33.39,34.16,33.2,33.88,1140000.0],["2023-08-24",34.09,34.1,32.671,32.89,1918600.0],["2023-08-25",32.93,33.34,32.66,33.24,793600.0],["2023-08-28",33.26,33.36,32.48,32.64,679800.0],["2023-08-29",32.51,33.35,32.47,33.33,978600.0],["2023-08-30",33.24,33.81,33.085,33.77,1229700.0],["2023-08-31",33.77,34.1,33.49,33.81,1496600.0],["2023-09-01",33.89,33.98,32.72,32.74,1223300.0],["2023-09-05",32.55,32.647,31.72,31.8,2035200.0],["2023-09-06",31.62,32.09,31.3,32.05,1327500.0],["2023-09-07",31.61,32.25,31.42,32.23,1239400.0],["2023-09-08",32.15,32.257,30.88,30.96,1632700.0],["2023-09-11",30.81,31.39,30.72,31.14,1694500.0],["2023-09-12",30.61,31.135,30.1,30.12,2005900.0],["2023-09-13",29.97,30.125,28.4,28.6,3230900.0],["2023-09-14",29.07,29.17,28.078,28.92,2995100.0],["2023-09-15",28.85,29.065,28.3,28.92,7585400.0],["2023-09-18",28.44,28.869,28.13,28.21,2714300.0],["2023-09-19",28.11,28.69,27.89,28.55,1522200.0],["2023-09-20",28.57,30.0,28.19,28.19,1578000.0],["2023-09-21",27.74,27.91,27.37,27.44,1410200.0],["2023-09-22",27.81,28.05,27.54,27.64,937200.0],["2023-09-25",27.5,27.77,27.42,27.55,576100.0],["2023-09-26",27.23,27.61,27.15,27.42,787000.0],["2023-09-27",27.45,27.945,27.41,27.79,1036400.0],["2023-09-28",27.66,28.16,27.322,27.84,1346800.0],["2023-09-29",28.2,28.65,27.921,27.95,1519100.0],["2023-10-02",27.96,28.205,27.665,27.88,853600.0],["2023-10-03",27.64,28.0,27.31,27.38,944300.0],["2023-10-04",27.47,27.92,27.31,27.89,1295400.0],["2023-10-05",27.81,27.95,27.28,27.52,885900.0],["2023-10-06",27.1,28.23,27.01,28.03,778000.0],["2023-10-09",27.74,28.215,27.66,28.13,510500.0],["2023-10-10",27.48,29.05,27.48,28.6,1086000.0],["2023-10-11",28.73,28.96,28.2,28.44,705600.0],["2023-10-12",28.52,28.52,27.6,27.8,624000.0],["2023-10-13",27.82,27.83,26.81,27.15,871400.0],["2023-10-16",27.31,28.535,27.15,28.33,1207400.0],["2023-10-17",28.03,28.94,27.9,28.86,1312800.0],["2023-10-18",28.66,28.81,28.0,28.15,814500.0],["2023-10-19",28.39,28.57,27.885,27.98,797900.0],["2023-10-20",27.91,28.12,27.27,28.01,1126600.0],["2023-10-23",27.71,28.63,27.41,28.06,1531100.0],["2023-10-24",28.35,29.215,28.1,28.8,1308000.0],["2023-10-25",28.58,28.77,27.7,27.75,1185200.0],["2023-10-26",27.93,27.93,26.56,26.7,1490400.0],["2023-10-27",26.96,27.2,26.59,26.65,843400.0],["2023-10-30",26.77,26.92,26.23,26.87,1015200.0],["2023-10-31",27.18,28.19,26.96,27.83,1629300.0],["2023-11-01",27.79,27.97,26.99,27.57,926800.0],["2023-11-02",28.2,28.44,27.47,27.51,1073800.0],["2023-11-03",27.94,29.55,27.79,29.37,2061700.0],["2023-11-06",29.33,29.419,28.34,28.91,1454300.0],["2023-11-07",29.15,29.94,28.99,29.5,1778700.0],["2023-11-08",29.48,29.99,29.13,29.41,1724200.0],["2023-11-09",29.66,29.856,28.88,28.97,2865900.0],["2023-11-10",29.25,31.24,28.482,30.6,3821000.0],["2023-11-13",30.16,31.315,29.79,30.95,1944900.0],["2023-11-14",31.13,31.65,30.81,31.4,9129500.0],["2023-11-15",31.52,32.02,31.26,31.49,6935800.0],["2023-11-16",31.36,31.54,30.8,31.12,3096100.0],["2023-11-17",31.05,31.49,30.975,31.19,1839800.0],["2023-11-20",30.91,32.14,30.91,31.56,2718300.0],["2023-11-21",31.3,31.56,30.52,30.84,1369500.0],["2023-11-22",31.24,31.96,30.93,31.9,1313100.0],["2023-11-24",31.9,32.19,31.74,32.04,472200.0],["2023-11-27",32.0,32.55,31.84,32.25,1344300.0],["2023-11-28",32.1,32.68,32.03,32.51,1288800.0],["2023-11-29",33.01,33.19,32.415,32.88,1112700.0],["2023-11-30",32.89,33.22,32.48,33.2,2711000.0],["2023-12-01",33.36,33.95,33.074,33.4,1877900.0],["2023-12-04",33.07,33.53,32.94,33.3,1279700.0],["2023-12-05",32.98,33.41,32.29,33.38,1635200.0],["2023-12-06",33.62,34.34,33.28,33.34,2004900.0],["2023-12-07",33.36,33.36,32.67,32.83,808800.0],["2023-12-08",32.72,33.46,32.65,33.39,1182700.0],["2023-12-11",33.4,33.94,33.385,33.57,1290100.0],["2023-12-12",33.5,34.13,33.237,34.08,1019600.0],["2023-12-13",34.91,35.64,34.76,35.41,2385000.0],["2023-12-14",35.68,36.1,34.68,35.68,1797600.0],["2023-12-15",35.76,35.76,35.07,35.54,2392700.0],["2023-12-18",35.3,35.844,35.21,35.7,1159100.0],["2023-12-19",35.89,36.2,35.51,36.05,946000.0],["2023-12-20",35.88,36.29,35.39,35.52,970300.0],["2023-12-21",35.95,36.56,35.67,36.52,997400.0],["2023-12-22",37.0,37.72,36.75,37.4,2095100.0],["2023-12-26",37.47,37.8,37.188,37.66,923700.0],["2023-12-27",37.7,38.0,37.37,37.97,859600.0],["2023-12-28",37.89,37.99,37.33,37.69,1189400.0],["2023-12-29",37.52,37.615,36.72,36.78,645500.0],["2024-01-02",36.29,36.44,35.64,36.1,1365300.0],["2024-01-03",35.51,35.74,34.51,34.54,969100.0],["2024-01-04",34.49,35.01,34.31,34.32,1461800.0],["2024-01-05",34.0,34.46,33.88,34.25,1555400.0],["2024-01-08",34.54,35.36,34.38,35.25,1261000.0],["2024-01-09",35.38,35.82,35.23,35.43,858700.0],["2024-01-10",35.5,35.9,35.3,35.76,729600.0],["2024-01-11",36.61,37.14,36.13,36.62,1046400.0],["2024-01-12",36.85,37.13,36.35,36.81,705700.0],["2024-01-16",36.31,36.7,36.16,36.5,780200.0],["2024-01-17",36.2,38.48,35.74,38.38,2124000.0],["2024-01-18",39.34,39.95,38.76,39.31,3254000.0],["2024-01-19",40.0,40.0,39.2,39.82,1487200.0],["2024-01-22",40.11,40.75,40.0,40.44,1535000.0],["2024-01-23",40.79,40.99,40.19,40.19,866000.0],["2024-01-24",40.68,40.747,39.93,40.46,1125900.0],["2024-01-25",40.99,41.32,40.48,40.8,1189400.0],["2024-01-26",40.89,41.21,40.6,40.67,1071100.0],["2024-01-29",40.94,41.83,40.875,41.8,963100.0],["2024-01-30",41.66,41.82,40.165,40.36,2134200.0],["2024-01-31",40.14,40.771,39.42,40.01,1970100.0],["2024-02-01",40.44,40.85,39.9,40.66,1221700.0],["2024-02-02",40.72,42.01,40.56,41.63,1441100.0],["2024-02-05",41.65,41.88,41.11,41.84,1403700.0],["2024-02-06",41.99,42.27,40.86,41.55,1198000.0],["2024-02-07",41.8,42.12,41.41,41.47,1741100.0],["2024-02-08",41.66,42.98,41.5,42.33,1537100.0],["2024-02-09",42.72,42.72,41.08,41.62,1897600.0],["2024-02-12",41.55,42.12,41.25,41.27,1301500.0],["2024-02-13",40.03,41.11,39.34,40.23,1260200.0],["2024-02-14",40.8,41.589,40.52,41.5,994200.0],["2024-02-15",41.96,41.96,41.43,41.72,624000.0],["2024-02-16",41.48,42.55,41.35,42.09,1129800.0],["2024-02-20",41.67,41.75,40.91,41.31,1206400.0],["2024-02-21",40.67,41.69,40.11,41.61,1279900.0],["2024-02-22",42.41,42.7,41.93,42.29,937500.0],["2024-02-23",42.47,42.78,41.57,42.36,1482800.0],["2024-02-26",43.0,43.0,42.19,42.5,1542900.0],["2024-02-27",42.3,42.75,41.49,41.55,1755100.0],["2024-02-28",37.6,40.09,37.55,39.24,4547400.0],["2024-02-29",31.62,34.2,30.78,30.89,10257900.0],["2024-03-01",31.61,31.61,29.655,31.45,5182500.0],["2024-03-04",31.34,31.46,30.425,30.85,2650200.0],["2024-03-05",30.3,30.5,29.59,30.14,2102400.0],["2024-03-06",30.3,30.45,29.215,29.56,2917800.0],["2024-03-07",29.72,32.15,29.24,31.85,3378200.0],["2024-03-08",31.7,32.375,31.44,31.89,3332100.0],["2024-03-11",32.4,32.71,31.775,32.19,2047200.0],["2024-03-12",32.15,33.015,31.71,32.63,1689600.0],["2024-03-13",32.79,33.16,32.295,32.95,1700900.0],["2024-03-14",32.91,33.28,32.5,32.87,2018100.0],["2024-03-15",32.87,33.73,32.75,33.09,3383300.0],["2024-03-18",33.09,33.96,32.7,33.92,3096900.0],["2024-03-19",33.58,33.81,32.95,33.43,1608700.0],["2024-03-20",33.66,33.84,33.16,33.5,1914100.0],["2024-03-21",33.96,34.12,33.55,33.6,1249400.0],["2024-03-22",33.79,33.97,33.495,33.65,1088100.0],["2024-03-25",33.89,33.92,33.38,33.38,1397900.0],["2024-03-26",33.5,33.63,33.05,33.13,1564500.0],["2024-03-27",33.46,33.46,32.77,32.91,1230900.0],["2024-03-28",32.88,35.57,32.88,35.16,3135500.0],["2024-04-01",35.09,35.55,33.85,34.07,2215700.0],["2024-04-02",33.05,33.62,33.0,33.55,2077000.0],["2024-04-03",33.39,33.89,33.06,33.38,2033600.0],["2024-04-04",33.5,34.39,33.15,33.2,1764800.0],["2024-04-05",33.23,33.47,32.385,32.76,1592500.0],["2024-04-08",33.03,33.59,32.79,32.84,1429600.0],["2024-04-09",32.84,33.505,32.84,33.28,1224400.0],["2024-04-10",32.51,33.29,32.45,33.29,877500.0],["2024-04-11",33.4,33.604,32.84,33.01,1643800.0],["2024-04-12",32.73,32.86,32.23,32.36,995400.0],["2024-04-15",32.19,32.441,30.78,30.8,1546300.0],["2024-04-16",30.85,30.85,30.06,30.17,1719200.0],["2024-04-17",30.29,30.69,29.94,30.03,1809300.0],["2024-04-18",30.07,30.93,29.96,30.14,1353300.0],["2024-04-19",30.01,30.35,29.36,29.43,1865600.0],["2024-04-22",29.85,30.08,29.23,29.63,1471000.0],["2024-04-23",29.72,30.67,29.56,30.49,1884500.0],["2024-04-24",30.7,31.15,30.5,30.79,1159400.0],["2024-04-25",30.06,30.32,29.82,30.14,1579100.0],["2024-04-26",30.55,30.78,30.17,30.23,1071300.0],["2024-04-29",30.38,30.665,30.15,30.6,2990800.0],["2024-04-30",30.43,30.445,29.3,29.3,2892800.0],["2024-05-01",29.4,30.32,29.18,29.72,1241600.0],["2024-05-02",29.89,30.57,29.44,30.34,1237500.0],["2024-05-03",30.84,30.84,30.11,30.37,1357300.0],["2024-05-06",30.63,31.04,30.57,31.03,1251900.0],["2024-05-07",31.0,31.11,30.23,30.57,4882100.0],["2024-05-08",18.67,19.025,17.74,18.78,20293200.0],["2024-05-09",18.66,19.3,18.465,18.83,7987900.0],["2024-05-10",18.9,19.38,18.615,18.89,4861900.0],["2024-05-13",19.03,19.36,18.76,19.29,3530400.0],["2024-05-14",19.4,19.89,18.82,18.88,3794200.0],["2024-05-15",19.09,19.38,18.495,19.35,3088500.0],["2024-05-16",19.41,19.42,18.88,18.88,4829600.0],["2024-05-17",19.64,19.74,19.01,19.54,5196400.0],["2024-05-20",19.6,19.82,18.61,19.02,6127000.0],["2024-05-21",18.9,18.91,18.46,18.8,2336200.0],["2024-05-22",18.86,19.4,18.8,18.94,4855900.0],["2024-05-23",18.98,19.05,18.565,18.65,2237500.0],["2024-05-24",18.58,18.8,18.52,18.76,3312000.0],["2024-05-28",18.85,19.23,18.63,19.05,1623400.0],["2024-05-29",18.76,19.1,18.63,19.04,2508800.0],["2024-05-30",18.83,18.98,18.32,18.47,2929200.0],["2024-05-31",18.47,18.73,18.08,18.2,3749000.0],["2024-06-03",18.52,18.52,17.955,18.0,2072500.0],["2024-06-04",17.95,18.0,17.5,17.59,2524400.0],["2024-06-05",17.75,18.37,17.59,18.32,2523400.0],["2024-06-06",18.18,18.87,18.18,18.81,1563900.0],["2024-06-07",18.63,18.93,18.61,18.67,2234900.0],["2024-06-10",18.53,18.66,18.315,18.47,1778600.0],["2024-06-11",18.39,18.405,17.965,18.0,1741200.0],["2024-06-12",18.38,18.8,18.3,18.66,2691700.0],["2024-06-13",18.73,18.85,18.15,18.29,2261400.0],["2024-06-14",18.26,18.91,18.11,18.7,3422100.0],["2024-06-17",18.62,19.24,18.61,18.78,3993500.0],["2024-06-18",18.78,19.03,18.43,18.61,4384400.0],["2024-06-20",18.83,19.26,18.735,18.89,3401200.0],["2024-06-21",18.87,19.51,18.838,19.5,4490700.0],["2024-06-24",19.4,19.5,19.02,19.05,2135900.0],["2024-06-25",18.68,19.04,18.55,18.95,2576800.0],["2024-06-26",18.93,19.2,18.82,19.2,2144200.0],["2024-06-27",19.1,19.27,18.9,19.05,1488900.0],["2024-06-28",19.24,19.53,18.93,19.47,4154600.0],["2024-07-01",19.42,19.82,19.28,19.74,2124200.0],["2024-07-02",19.74,20.04,19.71,19.76,2010600.0],["2024-07-03",19.78,20.18,19.63,20.07,920200.0],["2024-07-05",19.9,20.26,19.83,20.07,1978900.0],["2024-07-08",20.02,20.34,19.97,20.04,1912400.0],["2024-07-09",19.92,20.1,19.845,19.99,1768400.0],["2024-07-10",20.08,20.115,19.73,19.93,1418800.0],["2024-07-11",20.25,20.58,19.84,20.03,1544000.0],["2024-07-12",20.17,20.21,19.95,19.95,1742700.0],["2024-07-15",20.16,20.2,19.75,19.95,3593700.0],["2024-07-16",20.15,20.37,19.95,20.13,3114600.0],["2024-07-17",20.01,20.59,19.99,20.02,2769100.0],["2024-07-18",20.21,20.44,19.44,19.63,3161600.0],["2024-07-19",19.69,20.12,19.44,20.01,1974800.0],["2024-07-22",20.13,20.27,19.85,20.25,1895900.0],["2024-07-23",20.24,20.65,20.24,20.37,1165400.0],["2024-07-24",20.13,20.19,19.49,19.71,3798800.0],["2024-07-25",19.88,20.49,19.6,20.25,3241200.0],["2024-07-26",20.55,20.66,20.13,20.52,2571200.0],["2024-07-29",20.72,20.87,20.275,20.34,2556700.0],["2024-07-30",20.4,21.65,20.315,21.58,4806100.0],["2024-07-31",20.98,21.89,20.42,21.12,4354100.0],["2024-08-01",21.34,21.6,20.885,21.06,3035600.0],["2024-08-02",20.66,20.66,20.0,20.36,2786700.0],["2024-08-05",19.36,19.945,19.0,19.33,2952900.0],["2024-08-06",19.38,19.5,18.81,18.97,3026400.0],["2024-08-07",19.19,19.34,18.5,18.52,3765500.0],["2024-08-08",18.71,18.86,18.43,18.81,3035600.0],["2024-08-09",18.87,19.005,18.63,18.79,1655600.0],["2024-08-12",18.79,18.89,18.33,18.37,1461000.0],["2024-08-13",18.47,18.67,18.15,18.31,3421200.0],["2024-08-14",18.45,18.61,18.21,18.25,2899700.0],["2024-08-15",18.59,19.02,18.52,18.79,3607400.0],["2024-08-16",18.72,19.08,18.62,19.03,1359500.0],["2024-08-19",19.06,19.41,19.01,19.39,961100.0],["2024-08-20",19.33,19.4,19.11,19.21,1391800.0],["2024-08-21",19.33,19.68,19.27,19.68,1481000.0],["2024-08-22",19.69,19.76,19.06,19.11,947000.0],["2024-08-23",19.26,19.565,19.205,19.52,832100.0],["2024-08-26",19.56,19.67,19.35,19.51,836000.0],["2024-08-27",19.36,19.485,19.21,19.41,899300.0],["2024-08-28",19.32,19.45,19.025,19.19,1221300.0],["2024-08-29",19.43,19.89,19.395,19.78,1217600.0],["2024-08-30",19.94,19.97,19.61,19.7,1980000.0],["2024-09-03",19.64,19.81,19.32,19.37,1028000.0],["2024-09-04",19.2,19.6,19.192,19.3,1337000.0],["2024-09-05",19.24,19.41,19.023,19.09,796300.0],["2024-09-06",19.19,19.23,18.06,18.12,1485900.0],["2024-09-09",18.18,18.24,17.8,18.0,2731200.0],["2024-09-10",18.14,18.14,17.49,17.83,1810400.0],["2024-09-11",17.8,17.98,17.55,17.94,2693100.0],["2024-09-12",18.06,18.16,17.235,17.48,4452700.0],["2024-09-13",17.6,17.675,17.22,17.42,4360600.0],["2024-09-16",17.42,17.63,16.935,17.09,3978700.0],["2024-09-17",17.22,17.57,17.085,17.16,3163000.0],["2024-09-18",17.15,17.86,17.1,17.29,2514600.0],["2024-09-19",17.73,17.73,17.12,17.23,2893100.0],["2024-09-20",17.3,17.3,16.963,17.19,4632400.0],["2024-09-23",17.09,17.33,16.88,17.33,1808200.0],["2024-09-24",17.49,17.6,17.25,17.58,2232900.0],["2024-09-25",17.5,17.52,16.87,16.87,1579700.0],["2024-09-26",17.14,17.27,16.81,17.26,3302200.0],["2024-09-27",17.35,17.49,17.02,17.16,2423500.0],["2024-09-30",17.1,17.225,16.745,16.84,3018600.0],["2024-10-01",16.81,17.0,16.525,16.75,3557000.0],["2024-10-02",16.77,16.955,16.56,16.89,2233900.0],["2024-10-03",16.71,16.97,16.71,16.77,2157500.0],["2024-10-04",17.03,17.26,16.85,17.25,2168600.0],["2024-10-07",17.23,17.27,16.725,16.82,1840300.0],["2024-10-08",16.63,17.11,16.63,16.83,1610300.0],["2024-10-09",16.8,16.868,16.485,16.54,1455500.0],["2024-10-10",16.59,16.776,16.38,16.76,2038600.0],["2024-10-11",16.67,17.13,16.617,17.08,1850600.0],["2024-10-14",17.14,17.625,16.89,17.57,3101500.0],["2024-10-15",17.61,17.77,17.23,17.33,2191200.0],["2024-10-16",17.49,17.53,17.08,17.12,1440200.0],["2024-10-17",17.18,17.395,16.965,17.35,1268200.0],["2024-10-18",17.49,17.52,17.24,17.35,882600.0],["2024-10-21",17.26,17.53,17.24,17.43,1111400.0],["2024-10-22",17.3,17.37,16.51,16.55,1904600.0],["2024-10-23",16.5,16.505,16.115,16.24,3682200.0],["2024-10-24",16.43,17.0,16.3,16.81,2669100.0],["2024-10-25",16.84,17.38,16.76,17.35,2631400.0],["2024-10-28",17.53,17.918,17.4,17.46,2093600.0],["2024-10-29",17.29,17.53,17.1,17.3,2490700.0],["2024-10-30",17.31,17.755,17.06,17.11,1776700.0],["2024-10-31",17.08,17.35,16.995,17.05,2835600.0],["2024-11-01",16.96,17.4,16.79,17.17,1719700.0],["2024-11-04",17.12,17.77,17.12,17.52,1697100.0],["2024-11-05",17.57,18.41,17.47,18.37,2565900.0],["2024-11-06",18.79,19.71,18.547,19.55,3748100.0],["2024-11-07",18.85,20.505,18.844,19.72,5259100.0],["2024-11-08",19.65,19.9,19.13,19.33,5072400.0],["2024-11-11",19.49,20.245,19.33,20.14,2852100.0],["2024-11-12",19.91,20.62,19.82,20.4,2649600.0],["2024-11-13",20.4,20.6,19.895,20.33,2875500.0],["2024-11-14",20.41,20.5,19.99,20.05,2188900.0],["2024-11-15",19.9,19.9,19.095,19.14,1858100.0],["2024-11-18",19.22,19.22,18.85,19.21,1763000.0],["2024-11-19",19.01,19.35,18.99,19.28,1808000.0],["2024-11-20",19.29,19.52,19.13,19.33,1561400.0],["2024-11-21",19.57,20.065,19.44,20.0,1515700.0],["2024-11-22",20.14,20.29,19.9,20.07,1106300.0],["2024-11-25",20.3,20.76,20.18,20.63,1769000.0],["2024-11-26",20.47,20.69,20.08,20.5,1507700.0],["2024-11-27",20.62,20.62,20.265,20.35,1051300.0],["2024-11-29",20.42,20.5,20.075,20.33,804900.0],["2024-12-02",20.22,20.889,19.97,20.73,1834200.0],["2024-12-03",20.58,20.72,20.43,20.54,1006700.0],["2024-12-04",20.89,21.28,20.72,21.06,1016500.0],["2024-12-05",21.25,21.31,20.53,20.56,1099500.0],["2024-12-06",20.93,20.93,20.562,20.67,743100.0],["2024-12-09",20.79,20.86,20.26,20.34,1273100.0],["2024-12-10",20.22,20.645,20.12,20.47,1163600.0],["2024-12-11",20.49,20.83,20.46,20.77,1791100.0],["2024-12-12",20.62,20.63,19.995,20.1,1290100.0],["2024-12-13",20.11,20.19,19.75,20.08,1248600.0],["2024-12-16",20.0,20.16,19.82,20.1,1204900.0],["2024-12-17",20.0,20.215,19.82,19.95,1295900.0],["2024-12-18",20.47,20.86,19.815,19.85,2656800.0],["2024-12-19",19.97,20.16,19.53,19.69,1911600.0],["2024-12-20",19.5,20.19,19.3,19.96,4525900.0],["2024-12-23",19.86,20.06,19.47,19.57,1543600.0],["2024-12-24",19.59,19.94,19.59,19.76,783300.0],["2024-12-26",19.62,19.96,19.61,19.85,1225700.0],["2024-12-27",19.8,19.94,19.19,19.63,1361400.0],["2024-12-30",19.41,19.55,19.24,19.37,2049900.0],["2024-12-31",19.51,19.51,19.115,19.21,1111900.0],["2025-01-02",19.49,19.67,19.145,19.26,1811100.0],["2025-01-03",19.4,19.671,19.321,19.61,1317000.0],["2025-01-06",19.85,19.95,19.375,19.45,1596300.0],["2025-01-07",19.53,19.73,19.13,19.22,1353600.0],["2025-01-08",19.55,20.99,19.3,19.96,4049900.0],["2025-01-10",19.64,19.76,19.12,19.32,2646200.0],["2025-01-13",19.01,19.215,18.955,19.07,2054300.0],["2025-01-14",19.1,19.4,19.04,19.23,1357700.0],["2025-01-15",19.58,19.86,19.45,19.52,1075400.0],["2025-01-16",19.58,19.69,19.28,19.39,1055800.0],["2025-01-17",19.67,19.67,19.4,19.47,1198700.0],["2025-01-21",19.66,20.007,19.605,19.93,1519000.0],["2025-01-22",20.0,20.01,19.8,19.9,574200.0],["2025-01-23",19.69,19.83,19.53,19.74,1353900.0],["2025-01-24",19.82,20.14,19.63,20.02,1053700.0],["2025-01-27",19.8,20.965,19.65,20.26,1353100.0],["2025-01-28",20.21,20.83,19.96,20.67,1114600.0],["2025-01-29",20.75,20.785,20.21,20.51,1081500.0],["2025-01-30",20.52,20.81,20.45,20.59,856000.0],["2025-01-31",20.75,20.802,20.417,20.61,1073500.0],["2025-02-03",20.25,21.77,20.235,21.48,1829700.0],["2025-02-04",21.72,21.79,21.37,21.67,1345500.0],["2025-02-05",21.82,22.17,21.82,22.06,1098800.0],["2025-02-06",21.86,22.034,21.58,21.73,1015300.0],["2025-02-07",21.88,21.936,21.56,21.69,769500.0],["2025-02-10",21.92,22.03,21.71,21.96,854700.0],["2025-02-11",21.85,22.64,21.85,22.47,1569700.0],["2025-02-12",22.09,22.96,22.05,22.9,1575200.0],["2025-02-13",23.02,23.11,22.605,23.01,1868400.0],["2025-02-14",23.05,23.08,22.56,22.57,971800.0],["2025-02-18",22.68,23.08,22.4,23.07,1144000.0],["2025-02-19",22.92,23.02,22.5,22.5,1221700.0],["2025-02-20",22.49,22.655,21.82,22.35,1302000.0],["2025-02-21",22.435,22.475,21.52,21.68,1164200.0],["2025-02-24",21.89,22.895,21.768,22.32,2087500.0],["2025-02-25",22.16,22.222,21.775,22.1,1623900.0],["2025-02-26",22.41,22.41,21.42,21.59,2040000.0],["2025-02-27",21.6,22.2,21.44,21.73,2718000.0],["2025-02-28",16.94,17.085,13.42,13.9,14923000.0],["2025-03-03",13.81,15.44,13.63,14.9,8305800.0],["2025-03-04",14.21,14.695,13.89,14.21,4348500.0],["2025-03-05",14.2,14.96,14.16,14.77,4354200.0],["2025-03-06",14.6,15.195,14.59,15.03,4087300.0],["2025-03-07",14.92,15.555,14.74,15.08,2946900.0],["2025-03-10",14.9,15.38,14.74,15.18,3369900.0],["2025-03-11",15.21,15.57,14.81,14.97,3654400.0],["2025-03-12",15.18,15.224,14.14,14.61,2719500.0],["2025-03-13",14.57,14.63,13.93,13.95,2507600.0],["2025-03-14",14.08,14.53,14.06,14.36,2598400.0],["2025-03-17",14.42,14.686,14.16,14.54,2264100.0],["2025-03-18",14.48,14.575,14.235,14.5,2615300.0],["2025-03-19",14.49,14.72,14.325,14.55,2148900.0],["2025-03-20",14.39,14.74,14.375,14.47,1474000.0],["2025-03-21",14.34,14.38,13.96,14.08,3258700.0],["2025-03-24",14.34,14.34,14.05,14.29,2489800.0],["2025-03-25",14.26,14.51,14.19,14.35,2689900.0],["2025-03-26",14.38,14.46,14.0,14.06,2174800.0],["2025-03-27",13.96,14.345,13.785,13.99,3630800.0],["2025-03-28",13.77,13.84,13.135,13.34,3307900.0],["2025-03-31",13.07,13.415,12.81,13.37,2532800.0],["2025-04-01",13.39,13.555,13.1,13.51,2077600.0],["2025-04-02",13.32,13.575,13.23,13.39,2565800.0],["2025-04-03",12.98,13.08,12.46,12.64,3112400.0],["2025-04-04",12.02,12.68,12.02,12.45,3156100.0],["2025-04-07",12.0,12.68,11.6,11.94,2413200.0],["2025-04-08",12.35,12.39,11.73,11.86,1897300.0],["2025-04-09",11.72,13.49,11.52,13.37,3094700.0],["2025-04-10",13.0,13.11,12.44,12.65,2067300.0],["2025-04-11",12.68,12.82,12.1,12.57,3505500.0],["2025-04-14",12.82,12.97,11.86,12.17,2662600.0],["2025-04-15",12.35,12.365,12.125,12.21,1797300.0],["2025-04-16",12.15,12.32,11.86,12.07,2264000.0],["2025-04-17",12.08,12.605,11.985,12.48,2140200.0],["2025-04-21",12.4,12.4,12.01,12.21,2664800.0],["2025-04-22",12.31,12.575,12.25,12.48,1599800.0],["2025-04-23",12.88,13.19,12.64,12.69,1644500.0],["2025-04-24",12.86,13.205,12.765,13.17,1112400.0],["2025-04-25",13.19,13.38,13.12,13.28,1268200.0],["2025-04-28",13.28,13.43,13.21,13.36,1317500.0],["2025-04-29",13.41,13.655,13.37,13.47,1553600.0],["2025-04-30",13.2,13.37,13.03,13.26,1988800.0],["2025-05-01",13.51,13.55,13.08,13.25,2462900.0],["2025-05-02",13.37,13.63,13.34,13.43,1934600.0],["2025-05-05",13.28,13.61,13.16,13.43,4603100.0],["2025-05-06",13.34,13.58,13.34,13.51,2580400.0],["2025-05-07",13.55,13.795,13.36,13.54,2614200.0],["2025-05-08",13.69,14.295,13.595,14.13,4109900.0],["2025-05-09",14.33,14.36,13.211,13.34,5395300.0],["2025-05-12",13.92,14.28,13.75,14.26,4445500.0],["2025-05-13",14.37,14.79,14.24,14.69,3003100.0],["2025-05-14",14.69,15.26,14.54,14.93,4349900.0],["2025-05-15",14.88,14.95,14.25,14.4,2632100.0],["2025-05-16",14.4,14.42,14.125,14.24,1898600.0],["2025-05-19",14.07,14.245,13.96,14.1,1765300.0],["2025-05-20",14.12,14.19,13.92,14.12,1402500.0],["2025-05-21",13.84,13.945,13.57,13.69,2399400.0],["2025-05-22",13.72,13.85,13.67,13.75,2099800.0],["2025-05-23",13.5,13.6,13.1,13.13,1955600.0],["2025-05-27",13.29,13.51,13.09,13.5,2087100.0],["2025-05-28",13.58,13.62,13.37,13.48,1705700.0],["2025-05-29",13.69,13.69,13.295,13.39,1553400.0],["2025-05-30",13.35,13.75,13.22,13.74,7478500.0],["2025-06-02",13.7,13.835,13.555,13.58,2205200.0],["2025-06-03",13.63,14.36,13.39,14.22,3526400.0],["2025-06-04",14.27,14.82,14.23,14.73,4799300.0],["2025-06-05",14.75,15.175,14.75,15.03,4498900.0],["2025-06-06",15.2,15.295,14.77,14.79,3773000.0],["2025-06-09",14.87,14.87,14.545,14.64,3712800.0],["2025-06-10",14.7,15.02,14.55,14.93,2956400.0],["2025-06-11",16.59,16.59,14.85,14.95,5123100.0],["2025-06-12",14.9,15.38,14.695,14.92,3256100.0],["2025-06-13",14.79,14.86,14.425,14.5,2493400.0],["2025-06-16",14.62,14.715,14.095,14.64,3738700.0],["2025-06-17",14.62,14.62,14.315,14.34,2761000.0],["2025-06-18",14.38,14.61,14.15,14.18,3270600.0],["2025-06-20",14.3,14.45,14.055,14.35,5539000.0],["2025-06-23",14.28,14.58,14.04,14.55,1724500.0],["2025-06-24",14.72,14.919,14.675,14.83,1851800.0],["2025-06-25",14.88,14.97,14.64,14.64,1587700.0],["2025-06-26",14.65,14.795,14.44,14.74,1788600.0],["2025-06-27",14.86,14.9,14.63,14.84,2268200.0],["2025-06-30",14.96,15.155,14.875,14.97,2383700.0],["2025-07-01",14.96,15.315,14.865,15.06,2212600.0],["2025-07-02",15.08,15.27,14.89,15.12,2163700.0],["2025-07-03",15.27,15.51,15.2,15.41,2020400.0],["2025-07-07",15.36,15.59,15.32,15.42,2342600.0],["2025-07-08",15.52,15.56,15.19,15.43,2245400.0],["2025-07-09",15.43,15.66,15.35,15.6,1487100.0],["2025-07-10",15.6,15.6,15.245,15.4,1262000.0],["2025-07-11",15.22,15.37,14.575,14.63,2107600.0],["2025-07-14",14.56,14.97,14.56,14.93,1753700.0],["2025-07-15",15.08,15.15,14.76,14.9,2404500.0],["2025-07-16",14.97,15.46,14.97,15.44,1944500.0],["2025-07-17",15.52,15.68,15.34,15.38,2076800.0],["2025-07-18",15.43,15.5,15.255,15.38,1496200.0],["2025-07-21",15.48,16.02,15.385,15.67,2777300.0],["2025-07-22",15.85,16.03,15.631,15.69,1971300.0],["2025-07-23",15.8,15.8,15.49,15.7,1472000.0],["2025-07-24",15.7,15.87,15.56,15.58,1277400.0],["2025-07-25",15.55,15.78,15.41,15.71,2194700.0],["2025-07-28",15.81,16.12,15.725,15.98,1389300.0],["2025-07-29",16.11,16.11,15.435,15.46,1702200.0],["2025-07-30",15.52,15.71,15.43,15.57,1282100.0],["2025-07-31",15.59,15.67,15.275,15.32,1628100.0],["2025-08-01",15.61,15.61,15.001,15.16,2478100.0],["2025-08-04",15.3,15.465,15.19,15.45,2089800.0],["2025-08-05",15.45,15.6,15.11,15.48,4290500.0],["2025-08-06",15.9,16.82,15.54,15.86,5298400.0],["2025-08-07",16.0,16.158,14.609,14.83,3276700.0],["2025-08-08",14.84,15.18,14.77,14.88,2642100.0],["2025-08-11",14.94,15.275,14.745,14.82,2971400.0],["2025-08-12",14.83,15.03,14.645,14.97,2255400.0],["2025-08-13",15.06,15.41,15.035,15.39,2336300.0],["2025-08-14",15.27,15.43,15.086,15.38,1774900.0],["2025-08-15",15.37,16.015,15.37,15.84,2187400.0],["2025-08-18",15.88,16.215,15.829,16.17,3174100.0],["2025-08-19",16.29,16.31,15.582,15.66,1690500.0],["2025-08-20",15.52,15.66,15.22,15.52,2692400.0],["2025-08-21",15.36,15.625,15.25,15.51,1160500.0],["2025-08-22",15.55,16.179,15.55,16.15,1206600.0],["2025-08-25",16.14,16.355,15.94,16.25,2324700.0],["2025-08-26",16.21,16.42,15.98,16.02,1883000.0],["2025-08-27",16.13,16.335,15.98,16.26,1146200.0],["2025-08-28",16.3,16.39,16.095,16.27,1355700.0],["2025-08-29",16.27,16.44,16.11,16.27,1602100.0],["2025-09-02",15.94,16.085,15.54,15.96,1914500.0],["2025-09-03",15.95,16.28,15.83,15.97,1546400.0],["2025-09-04",16.01,16.08,15.135,15.25,2817700.0],["2025-09-05",15.34,15.56,14.955,15.0,3287000.0],["2025-09-08",15.0,15.45,14.91,15.44,2372500.0],["2025-09-09",15.39,15.44,14.74,14.79,4270600.0],["2025-09-10",14.14,14.15,13.21,13.8,7915000.0],["2025-09-11",13.76,14.0,13.76,13.95,4510000.0],["2025-09-12",13.78,13.79,12.98,13.02,4463300.0],["2025-09-15",13.08,13.2,12.915,13.01,3571800.0],["2025-09-16",12.88,12.975,12.645,12.93,3761000.0],["2025-09-17",12.99,13.125,12.75,12.97,4356200.0],["2025-09-18",13.12,13.12,12.711,12.78,4383200.0],["2025-09-19",12.89,12.9,12.48,12.74,8929900.0],["2025-09-22",12.71,12.84,12.29,12.36,4639700.0],["2025-09-23",12.48,12.5,12.0,12.01,3497900.0],["2025-09-24",12.3,12.67,12.04,12.21,8470400.0],["2025-09-25",12.2,12.27,11.67,11.86,4533300.0],["2025-09-26",11.81,11.97,11.735,11.89,2678800.0],["2025-09-29",11.98,12.3,11.77,12.13,5510500.0],["2025-09-30",12.11,12.135,11.81,11.98,3820200.0],["2025-10-01",11.88,12.09,11.27,11.29,4418500.0],["2025-10-02",11.36,11.38,11.17,11.33,3525600.0],["2025-10-03",11.35,11.43,11.165,11.28,3280900.0],["2025-10-06",11.31,11.405,10.985,11.31,3250200.0],["2025-10-07",11.34,11.37,11.12,11.22,2365900.0],["2025-10-08",11.26,11.305,11.12,11.28,3521400.0],["2025-10-09",11.3,11.36,11.175,11.36,2689900.0],["2025-10-10",11.4,11.53,11.03,11.07,3788800.0],["2025-10-13",11.21,11.21,10.86,11.17,3566000.0],["2025-10-14",11.04,11.37,11.005,11.24,2686100.0],["2025-10-15",11.28,11.305,10.93,11.02,2188400.0],["2025-10-16",11.09,11.205,10.825,10.87,3819000.0],["2025-10-17",10.82,10.93,10.73,10.89,1913300.0],["2025-10-20",10.84,11.27,10.84,11.26,2494100.0],["2025-10-21",11.11,11.495,11.035,11.44,2729200.0],["2025-10-22",11.34,11.73,11.34,11.71,3483600.0],["2025-10-23",11.72,11.95,11.675,11.92,3887200.0],["2025-10-24",12.02,12.3,11.995,12.13,2964600.0],["2025-10-27",12.24,12.34,11.795,11.84,4354300.0],["2025-10-28",11.84,11.95,11.635,11.84,2024900.0],["2025-10-29",11.7,11.75,11.29,11.34,2468100.0],["2025-10-30",11.28,11.42,11.15,11.24,2730400.0],["2025-10-31",11.19,11.448,11.12,11.38,2475400.0],["2025-11-03",11.3,11.39,10.975,11.22,4462900.0],["2025-11-04",11.14,11.255,10.975,11.15,3641900.0],["2025-11-05",11.1,11.26,11.03,11.15,4019900.0],["2025-11-06",11.15,11.285,10.96,10.97,5987100.0],["2025-11-07",7.75,9.48,7.64,9.39,11528300.0],["2025-11-10",9.69,10.64,9.51,10.38,6035800.0],["2025-11-11",10.36,10.9,10.285,10.87,4497300.0],["2025-11-12",10.89,10.96,10.495,10.5,3270300.0],["2025-11-13",10.49,10.55,10.33,10.47,3153500.0],["2025-11-14",10.32,10.47,10.19,10.42,1995000.0],["2025-11-17",10.48,10.5,10.225,10.24,2655000.0],["2025-11-18",10.22,10.38,10.129,10.29,2315800.0],["2025-11-19",10.25,10.32,10.09,10.3,1604200.0],["2025-11-20",10.3,10.39,10.12,10.2,3912700.0],["2025-11-21",10.16,10.55,10.16,10.36,3214700.0],["2025-11-24",10.22,10.35,10.17,10.21,2954400.0],["2025-11-25",10.26,10.635,10.26,10.48,2298900.0],["2025-11-26",10.47,10.6,10.38,10.44,2415500.0],["2025-11-28",10.53,10.655,10.49,10.54,856600.0],["2025-12-01",10.46,10.795,10.45,10.66,3021400.0],["2025-12-02",10.64,10.858,10.585,10.75,2055100.0],["2025-12-03",10.69,10.855,10.6,10.82,2102300.0],["2025-12-04",10.89,10.95,10.74,10.82,1518800.0],["2025-12-05",10.8,11.1,10.77,11.03,1596000.0],["2025-12-08",11.05,11.205,10.92,11.03,1701900.0],["2025-12-09",10.98,11.08,10.83,10.94,2126200.0],["2025-12-10",10.94,11.245,10.865,11.18,2842900.0],["2025-12-11",11.15,11.26,10.92,10.98,2081700.0],["2025-12-12",11.04,11.085,10.895,10.94,2222800.0],["2025-12-15",10.97,11.065,10.8,10.83,1822300.0],["2025-12-16",10.71,11.2,10.67,11.17,2286600.0],["2025-12-17",11.16,11.575,11.12,11.25,2251900.0],["2025-12-18",11.24,11.485,11.24,11.33,2840900.0],["2025-12-19",11.34,11.375,11.215,11.28,3448000.0],["2025-12-22",11.28,11.475,11.28,11.28,1633600.0],["2025-12-23",11.27,11.34,11.15,11.25,1546400.0],["2025-12-24",11.23,11.4,11.19,11.35,787700.0],["2025-12-26",11.34,11.505,11.33,11.5,1230800.0],["2025-12-29",11.42,11.645,11.39,11.56,2391000.0],["2025-12-30",11.5,11.685,11.4,11.5,2816300.0],["2025-12-31",11.46,11.6,11.42,11.44,2185000.0],["2026-01-02",11.49,11.49,10.84,10.86,2110300.0],["2026-01-05",10.75,11.44,10.72,11.14,2870200.0],["2026-01-06",11.1,11.17,10.855,10.96,3216900.0],["2026-01-07",11.01,11.235,10.94,11.21,1729400.0],["2026-01-08",11.16,11.19,10.84,10.92,1512400.0],["2026-01-09",10.92,11.08,10.725,11.07,1732900.0],["2026-01-12",10.86,11.03,10.73,10.85,1573800.0],["2026-01-13",11.0,11.12,10.77,10.87,2111400.0],["2026-01-14",10.82,10.905,10.56,10.63,1863100.0],["2026-01-15",10.62,10.67,10.46,10.56,1904400.0],["2026-01-16",10.55,10.59,10.39,10.49,2336000.0],["2026-01-20",10.36,10.6,10.26,10.54,2648200.0],["2026-01-21",10.52,10.605,10.405,10.52,2037100.0],["2026-01-22",10.63,10.955,10.57,10.91,2003900.0],["2026-01-23",10.9,11.095,10.89,10.99,1770900.0],["2026-01-26",11.03,11.23,10.875,11.17,1778600.0],["2026-01-27",11.13,11.17,10.74,10.92,1699600.0],["2026-01-28",10.98,11.135,10.8,10.97,1754300.0],["2026-01-29",10.86,11.12,10.62,11.09,2597700.0],["2026-01-30",11.06,11.11,10.715,10.82,1849600.0],["2026-02-02",10.71,10.935,10.535,10.6,1482900.0],["2026-02-03",10.36,10.46,9.66,9.8,4059300.0],["2026-02-04",9.85,10.06,9.61,9.88,3590400.0],["2026-02-05",9.97,10.23,9.4,9.46,3601800.0],["2026-02-06",9.46,9.625,9.17,9.34,4514900.0],["2026-02-09",9.41,9.41,9.13,9.36,4469000.0],["2026-02-10",9.48,9.955,9.46,9.75,3334700.0],["2026-02-11",9.74,9.74,9.445,9.61,2588300.0],["2026-02-12",9.56,9.59,9.065,9.33,2228800.0],["2026-02-13",9.36,9.52,9.21,9.45,2249600.0],["2026-02-17",9.47,9.61,9.245,9.32,2708800.0],["2026-02-18",9.48,9.615,9.29,9.58,2402600.0],["2026-02-19",9.57,9.62,9.41,9.59,2051500.0],["2026-02-20",9.57,9.815,9.491,9.59,2278500.0],["2026-02-23",9.53,9.567,8.84,8.85,2360800.0],["2026-02-24",8.95,9.255,8.88,9.15,3346500.0],["2026-02-25",9.23,9.57,9.055,9.53,2126400.0],["2026-02-26",9.46,9.915,9.43,9.53,4366200.0],["2026-02-27",9.56,10.6,9.24,10.54,5411500.0],["2026-03-02",10.31,10.675,10.27,10.48,4254700.0],["2026-03-03",10.19,10.4,9.93,10.16,5256200.0],["2026-03-04",10.17,10.525,10.05,10.34,4224100.0],["2026-03-05",10.35,11.03,10.35,10.92,3868300.0],["2026-03-06",10.96,11.035,10.75,11.01,2628300.0],["2026-03-09",10.84,10.88,10.535,10.8,2670900.0],["2026-03-10",10.83,10.91,10.555,10.61,2923400.0],["2026-03-11",10.7,10.855,10.535,10.59,4228300.0],["2026-03-12",10.69,10.805,10.32,10.36,2863700.0],["2026-03-13",10.4,10.4,10.07,10.21,2818000.0],["2026-03-16",10.16,10.28,10.1,10.15,3853600.0],["2026-03-17",10.22,10.49,9.955,10.0,3449500.0],["2026-03-18",9.87,10.17,9.81,9.99,2381400.0],["2026-03-19",9.92,10.14,9.9,10.04,2700400.0],["2026-03-20",10.01,10.07,9.84,10.05,4585900.0],["2026-03-23",10.07,10.205,9.985,10.17,2207700.0],["2026-03-24",10.11,10.115,9.83,9.88,3215100.0],["2026-03-25",9.97,10.06,9.705,9.85,2666300.0],["2026-03-26",9.8,10.04,9.8,9.83,2258800.0],["2026-03-27",9.68,9.74,9.09,9.31,2531200.0],["2026-03-30",9.25,9.625,9.25,9.49,2195600.0],["2026-03-31",9.56,9.775,9.41,9.5,2434500.0],["2026-04-01",9.49,9.89,9.44,9.78,3166900.0],["2026-04-02",9.78,10.07,9.685,9.94,4514900.0],["2026-04-06",9.96,10.23,9.96,10.06,4145600.0],["2026-04-07",10.1,10.22,9.99,10.08,2535700.0],["2026-04-08",10.29,10.38,10.065,10.09,3041000.0],["2026-04-09",10.05,10.05,9.535,9.73,2709000.0],["2026-04-10",9.74,9.77,9.375,9.55,2361100.0],["2026-04-13",9.58,10.08,9.51,10.07,2210300.0],["2026-04-14",10.15,10.435,10.05,10.12,1654200.0],["2026-04-15",10.23,10.565,10.2,10.55,2003400.0],["2026-04-16",10.71,10.79,10.595,10.72,1419300.0],["2026-04-17",10.86,10.935,10.67,10.77,1765600.0],["2026-04-20",10.74,10.915,10.695,10.78,1879200.0],["2026-04-21",10.82,10.98,10.625,10.66,1455300.0],["2026-04-22",10.69,10.805,10.555,10.72,1736700.0],["2026-04-23",10.49,10.553,10.16,10.43,1389300.0],["2026-04-24",10.49,10.94,10.35,10.89,2177200.0],["2026-04-27",10.8,11.18,10.7,10.91,2092500.0],["2026-04-28",10.97,11.055,10.825,10.91,1585400.0],["2026-04-29",10.87,11.045,10.775,10.96,1674600.0],["2026-04-30",10.83,11.06,10.74,11.02,1821400.0],["2026-05-01",11.27,11.44,11.18,11.31,2393200.0],["2026-05-04",11.29,11.52,11.23,11.4,2387400.0],["2026-05-05",11.35,11.545,11.23,11.46,2296600.0],["2026-05-06",11.37,11.495,11.13,11.15,2133400.0],["2026-05-07",10.9,11.51,10.345,10.85,3983600.0],["2026-05-08",10.74,11.09,10.55,11.06,2747500.0],["2026-05-11",11.14,11.4,10.345,10.43,3797900.0],["2026-05-12",10.435,10.44,10.0,10.01,2581700.0],["2026-05-13",9.89,9.91,8.8,8.88,3842000.0],["2026-05-14",9.07,9.16,8.6,8.61,4337900.0],["2026-05-15",8.74,9.195,8.73,9.06,4244500.0],["2026-05-18",9.165,9.46,8.955,9.27,3634000.0],["2026-05-19",9.53,9.685,9.27,9.46,3753500.0],["2026-05-20",9.32,9.395,8.92,9.38,7376100.0],["2026-05-21",9.31,9.655,9.21,9.52,2596800.0],["2026-05-22",9.64,9.84,9.55,9.83,2350900.0],["2026-05-26",9.8,9.9,9.615,9.68,2501900.0],["2026-05-27",9.67,10.01,9.65,9.68,2003500.0],["2026-05-28",9.71,9.79,9.595,9.66,2030100.0],["2026-05-29",9.59,9.75,9.52,9.7,3621300.0],["2026-06-01",9.85,10.54,9.77,10.54,3792800.0],["2026-06-02",10.38,10.73,10.2,10.65,5891300.0],["2026-06-03",10.59,10.605,9.98,10.2,3823500.0],["2026-06-04",10.47,10.9,10.44,10.57,3505200.0],["2026-06-05",10.73,10.83,10.14,10.25,2374700.0],["2026-06-08",10.26,10.29,10.01,10.26,1826600.0],["2026-06-09",10.14,10.535,10.11,10.44,3443300.0],["2026-06-10",10.32,10.64,10.21,10.32,2834200.0],["2026-06-11",10.3,10.365,9.955,10.23,2994400.0],["2026-06-12",10.24,10.43,10.1,10.2,2457600.0],["2026-06-15",10.16,10.37,10.035,10.25,1656900.0],["2026-06-16",10.29,10.625,10.14,10.53,2134200.0],["2026-06-17",10.42,10.565,10.24,10.37,2415700.0],["2026-06-18",10.31,10.485,10.18,10.33,4044500.0],["2026-06-22",10.25,10.4,10.02,10.17,2388100.0],["2026-06-23",10.32,10.5,10.245,10.44,2418600.0],["2026-06-24",10.4,10.675,10.34,10.35,2575400.0],["2026-06-25",10.33,10.37,9.905,9.95,2512700.0],["2026-06-26",9.96,10.93,9.96,10.82,21934000.0],["2026-06-29",10.96,11.185,10.75,10.92,4072800.0],["2026-06-30",10.75,10.88,10.635,10.84,2426700.0],["2026-07-01",11.05,11.315,11.01,11.22,3126900.0],["2026-07-02",11.21,11.515,11.15,11.44,2221700.0],["2026-07-06",11.36,11.74,11.179,11.67,5653640.848474],["2026-07-07",11.9,12.1,11.44,11.44,2512248.445682],["2026-07-08",11.17,11.31,11.035,11.2,1556077.817081],["2026-07-09",10.99,11.75,10.92,11.73,2244192.687941],["2026-07-10",11.91,11.94,11.635,11.67,1580877.920528],["2026-07-13",11.83,12,11.74,11.91,1613895.675926],["2026-07-14",11.68,11.85,11.555,11.6,1521272.477048],["2026-07-15",11.76,12.04,11.725,11.82,1218507.08008],["2026-07-16",11.98,12.08,11.765,11.8,1794573.502538],["2026-07-17",11.63,11.895,11.255,11.42,1682284.232658],["2026-07-20",11.4,11.68,11.34,11.56,2017778.481355],["2026-07-21",11.36,11.53,11.165,11.31,1803037.18147],["2026-07-22",11.38,11.44,10.7,10.89,1766454.245473],["2026-07-23",10.83,10.94,10.35,10.38,1565272.982144],["2026-07-24",10.55,10.73,10.39,10.56,1816713.246784],["2026-07-27",10.81,11.175,10.764,10.95,2127163.751806],["2026-07-28",11.28,11.455,11.065,11.25,1868229.731177],["2026-07-29",11.22,11.66,11.22,11.52,2091441.285168],["2026-07-30",11.24,11.305,10.805,11.04,2219732.614805],["2026-07-31",10.92,11.28,10.9,11.25,2928859.40027],["2026-08-03",11.47,11.97,11.4,11.75,2184090.536466],["2026-08-04",11.46,11.985,11.46,11.93,2359099.280617],["2026-08-05",12.02,12.11,11.81,11.99,1978107.37561],["2026-08-06",11.99,12.06,11.685,11.71,4560219.092548],["2026-08-07",13.23,13.355,13.2,13.21,38401683.408643],["2026-08-10",13.25,13.26,13.23,13.25,2037596.487116],["2026-08-11",13.23,13.26,13.22,13.25,9916117.038347],["2026-08-12",13.24,13.34,13.23,13.29,4719043.403573],["2026-08-13",13.35,13.35,13.28,13.3,3320034.68184],["2026-08-14",13.29,13.32,13.275,13.29,6304497.466672]]}