{"t":"FRSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-22",43.25,48.75,43.12,47.55,20142100.0],["2021-09-23",47.557,49.25,45.55,47.54,4258900.0],["2021-09-24",47.0,48.38,46.1,46.75,1725300.0],["2021-09-27",47.338,47.48,43.25,44.05,1917800.0],["2021-09-28",43.02,43.65,40.051,42.73,4647700.0],["2021-09-29",42.47,43.62,41.82,42.27,672100.0],["2021-09-30",42.27,43.62,41.75,42.69,739500.0],["2021-10-01",42.74,43.7,41.79,41.89,1279600.0],["2021-10-04",41.71,42.0,39.73,40.88,969600.0],["2021-10-05",40.61,41.37,40.18,40.21,827400.0],["2021-10-06",39.75,40.21,39.0,39.26,843500.0],["2021-10-07",40.0,41.62,39.9,41.29,1415700.0],["2021-10-08",41.41,44.5,41.06,42.58,1641400.0],["2021-10-11",42.51,42.51,41.7,42.15,291900.0],["2021-10-12",42.3,43.024,41.9,42.26,197600.0],["2021-10-13",42.55,42.99,40.88,41.27,449400.0],["2021-10-14",41.7,43.86,41.53,41.68,633000.0],["2021-10-15",41.7,42.25,41.3,41.45,342900.0],["2021-10-18",41.5,42.1,40.02,40.75,1003800.0],["2021-10-19",41.35,43.62,40.779,42.93,1089800.0],["2021-10-20",42.59,45.834,42.54,45.17,1440200.0],["2021-10-21",44.92,45.5,43.31,45.05,923700.0],["2021-10-22",44.7,48.08,44.5,46.92,1338700.0],["2021-10-25",47.0,48.59,45.84,46.66,1343100.0],["2021-10-26",46.66,47.73,42.79,43.65,1891100.0],["2021-10-27",43.72,44.79,43.41,44.48,581400.0],["2021-10-28",44.6,48.0,44.6,46.38,798700.0],["2021-10-29",46.48,50.63,46.37,50.25,1926500.0],["2021-11-01",50.03,50.311,45.46,48.2,1958500.0],["2021-11-02",47.4,53.356,45.64,50.07,2977100.0],["2021-11-03",44.09,47.96,38.29,43.06,11713500.0],["2021-11-04",44.98,44.98,38.9,39.59,8130200.0],["2021-11-05",39.5,40.604,36.05,38.29,9699500.0],["2021-11-08",38.4,40.75,37.21,40.72,3689700.0],["2021-11-09",40.3,41.75,38.36,39.01,1485700.0],["2021-11-10",39.01,39.5,37.2,37.95,953500.0],["2021-11-11",38.15,39.2,36.82,38.41,1243800.0],["2021-11-12",38.4,39.06,37.39,37.72,1271100.0],["2021-11-15",38.0,38.49,34.59,34.7,1903400.0],["2021-11-16",34.7,39.37,34.7,38.97,2407000.0],["2021-11-17",38.81,39.55,38.13,38.73,1042500.0],["2021-11-18",38.58,39.11,37.32,38.66,821500.0],["2021-11-19",38.36,39.1,37.61,38.31,699200.0],["2021-11-22",37.92,38.06,34.67,36.0,1268300.0],["2021-11-23",35.82,36.28,33.73,34.36,1298400.0],["2021-11-24",34.36,35.66,33.8,35.04,867300.0],["2021-11-26",34.67,35.93,34.24,35.55,429900.0],["2021-11-29",35.71,35.88,34.01,35.64,1285400.0],["2021-11-30",35.63,36.229,34.62,35.22,757200.0],["2021-12-01",35.62,36.0,30.84,30.85,1199100.0],["2021-12-02",31.28,33.34,31.0,32.3,1648900.0],["2021-12-03",32.2,32.2,27.94,28.46,2782600.0],["2021-12-06",28.51,28.7,25.766,26.62,3188500.0],["2021-12-07",27.6,28.78,26.931,28.49,1890700.0],["2021-12-08",28.41,30.05,28.12,29.03,950300.0],["2021-12-09",28.59,29.8,27.04,27.37,1321100.0],["2021-12-10",27.35,27.82,26.27,26.64,970000.0],["2021-12-13",26.64,27.43,25.61,25.8,1405100.0],["2021-12-14",25.46,25.5,23.65,24.16,1405100.0],["2021-12-15",24.16,27.16,23.19,27.03,1553800.0],["2021-12-16",27.03,27.66,25.66,26.11,1770900.0],["2021-12-17",25.54,27.39,24.97,27.02,4253500.0],["2021-12-20",26.51,27.44,25.63,26.58,1246800.0],["2021-12-21",26.82,29.6,26.7,29.45,1231300.0],["2021-12-22",29.4,29.66,26.83,27.25,1197700.0],["2021-12-23",27.25,28.12,26.0,27.94,1171800.0],["2021-12-27",27.91,28.95,26.96,27.05,608100.0],["2021-12-28",27.0,27.41,24.94,25.05,1431700.0],["2021-12-29",24.9,25.17,23.9,25.1,1161800.0],["2021-12-30",25.1,26.74,24.83,26.15,803500.0],["2021-12-31",26.13,26.55,25.81,26.26,911700.0],["2022-01-03",26.4,26.81,24.82,25.62,536700.0],["2022-01-04",25.51,25.51,23.2,24.1,1216100.0],["2022-01-05",23.96,24.11,21.06,21.75,3149600.0],["2022-01-06",21.49,22.9,20.84,22.11,2789800.0],["2022-01-07",22.13,22.98,21.72,22.8,1038200.0],["2022-01-10",22.37,23.61,21.9,23.5,1291000.0],["2022-01-11",23.59,25.2,23.33,24.49,1491400.0],["2022-01-12",24.68,25.78,23.85,24.05,1107300.0],["2022-01-13",24.08,24.505,22.04,22.55,1043000.0],["2022-01-14",22.1,23.24,22.01,23.1,1357300.0],["2022-01-18",22.89,23.68,22.29,22.7,1389800.0],["2022-01-19",22.6,23.42,21.88,21.92,886500.0],["2022-01-20",22.15,22.96,22.025,22.11,591800.0],["2022-01-21",21.9,22.67,20.57,20.7,997200.0],["2022-01-24",20.19,21.05,18.52,21.04,2277700.0],["2022-01-25",20.5,21.14,19.76,20.61,974600.0],["2022-01-26",21.26,22.61,21.07,21.46,1464500.0],["2022-01-27",21.71,22.13,20.28,20.6,746100.0],["2022-01-28",20.81,20.96,19.55,20.32,1734300.0],["2022-01-31",20.48,21.83,20.0,21.75,3018500.0],["2022-02-01",22.14,22.665,20.86,22.53,1779500.0],["2022-02-02",22.88,23.35,21.22,21.31,960000.0],["2022-02-03",21.09,21.48,19.0,19.01,1766300.0],["2022-02-04",19.737,20.91,18.55,20.84,2123700.0],["2022-02-07",20.84,22.77,20.815,22.08,2130300.0],["2022-02-08",22.03,22.58,21.6,22.53,1690700.0],["2022-02-09",22.96,23.72,22.485,23.49,1640100.0],["2022-02-10",22.76,23.65,22.0,22.46,1953100.0],["2022-02-11",20.4,21.43,18.1,18.41,4638200.0],["2022-02-14",18.72,21.36,18.57,20.41,5767100.0],["2022-02-15",20.43,22.39,20.0,22.15,3115400.0],["2022-02-16",22.14,22.44,21.507,21.85,1844900.0],["2022-02-17",22.38,22.38,18.8,19.25,6948300.0],["2022-02-18",18.91,19.96,18.4,18.97,3403500.0],["2022-02-22",18.63,19.45,18.3,18.6,2447300.0],["2022-02-23",18.16,18.88,16.66,16.75,2220200.0],["2022-02-24",15.6,17.93,15.6,17.63,1921700.0],["2022-02-25",17.63,18.21,17.29,17.97,2290800.0],["2022-02-28",17.95,18.53,17.71,18.32,1886600.0],["2022-03-01",18.42,19.68,18.2,19.19,2652800.0],["2022-03-02",19.5,19.99,18.21,18.93,1872100.0],["2022-03-03",19.16,19.32,17.42,17.64,1472600.0],["2022-03-04",17.5,17.9,16.8,17.02,2915400.0],["2022-03-07",17.0,17.31,15.82,15.9,2059000.0],["2022-03-08",16.0,17.015,15.69,16.37,2713100.0],["2022-03-09",17.11,18.61,17.01,18.23,2391300.0],["2022-03-10",17.73,18.235,17.53,17.87,724000.0],["2022-03-11",18.22,18.22,16.85,17.21,4996600.0],["2022-03-14",17.02,18.09,16.43,16.9,3343400.0],["2022-03-15",17.15,17.63,16.55,16.93,4138700.0],["2022-03-16",17.7,19.28,17.568,18.52,2977400.0],["2022-03-17",18.26,19.44,17.96,19.15,1746700.0],["2022-03-18",19.2,20.65,19.105,20.06,2581000.0],["2022-03-21",20.1,20.69,19.5,20.04,2372400.0],["2022-03-22",19.93,20.8,19.63,20.11,2198600.0],["2022-03-23",19.99,20.6,19.24,20.52,3797300.0],["2022-03-24",19.5,19.65,18.33,19.56,6023800.0],["2022-03-25",19.78,20.2,19.05,20.1,3584400.0],["2022-03-28",19.95,20.89,19.7,20.61,3036900.0],["2022-03-29",20.55,21.26,20.4,20.78,3958800.0],["2022-03-30",20.56,21.1,19.65,19.94,2788200.0],["2022-03-31",19.78,19.79,17.85,17.92,3431000.0],["2022-04-01",18.22,18.24,17.16,17.96,3597300.0],["2022-04-04",18.23,20.26,18.155,19.69,3251900.0],["2022-04-05",19.63,19.65,18.34,18.58,3291700.0],["2022-04-06",18.01,18.439,16.86,17.64,5688200.0],["2022-04-07",17.58,18.0,16.63,17.02,2896600.0],["2022-04-08",16.83,16.91,15.76,16.44,2651500.0],["2022-04-11",16.14,17.99,16.04,17.71,4520800.0],["2022-04-12",18.2,19.39,17.9,18.38,4039700.0],["2022-04-13",18.1,19.4,17.87,19.07,3336100.0],["2022-04-14",19.21,19.58,18.8,19.12,3309200.0],["2022-04-18",18.94,19.45,18.04,18.19,4619700.0],["2022-04-19",18.0,20.01,17.862,19.61,3438000.0],["2022-04-20",19.83,19.97,18.32,18.36,2628800.0],["2022-04-21",19.0,19.2,17.61,17.86,2601100.0],["2022-04-22",17.83,18.35,17.37,17.78,3404500.0],["2022-04-25",17.75,19.11,17.595,18.82,3144500.0],["2022-04-26",18.8,18.8,17.38,17.42,3771800.0],["2022-04-27",17.43,18.21,16.96,17.6,4183500.0],["2022-04-28",17.94,18.96,17.59,18.94,1492800.0],["2022-04-29",18.83,19.89,18.13,18.17,1914700.0],["2022-05-02",18.22,18.6,17.58,18.11,2337200.0],["2022-05-03",18.08,18.69,16.69,16.96,4356400.0],["2022-05-04",15.01,16.98,14.8,16.82,8570500.0],["2022-05-05",16.54,16.78,15.32,15.99,3451800.0],["2022-05-06",15.45,16.46,14.84,15.77,2553200.0],["2022-05-09",15.28,15.47,14.03,14.07,2453900.0],["2022-05-10",14.36,14.89,13.56,14.48,3747000.0],["2022-05-11",14.25,14.7,13.4,13.5,3232300.0],["2022-05-12",12.938,14.83,12.91,14.54,3450800.0],["2022-05-13",14.96,17.12,14.94,16.19,3817300.0],["2022-05-16",15.9,16.4,15.23,15.32,1375400.0],["2022-05-17",15.83,16.28,14.78,15.56,1885800.0],["2022-05-18",15.25,16.62,14.86,15.14,2754800.0],["2022-05-19",15.0,16.25,15.0,15.8,2262700.0],["2022-05-20",16.21,16.51,15.12,15.88,1839800.0],["2022-05-23",15.462,16.11,15.02,15.69,1119000.0],["2022-05-24",15.16,15.2,13.5,13.86,2363600.0],["2022-05-25",13.95,14.43,13.55,14.16,2795500.0],["2022-05-26",14.12,14.71,13.85,14.52,1680000.0],["2022-05-27",14.76,16.14,14.503,16.09,1692700.0],["2022-05-31",15.84,16.22,15.33,15.76,4232700.0],["2022-06-01",15.45,16.07,14.991,15.32,2890600.0],["2022-06-02",15.24,16.55,15.06,16.25,2190300.0],["2022-06-03",15.95,16.3,15.18,15.36,2093900.0],["2022-06-06",15.6,16.61,15.02,15.48,4294600.0],["2022-06-07",14.71,15.14,14.46,15.08,5189300.0],["2022-06-08",15.14,16.29,14.91,15.65,2409900.0],["2022-06-09",15.48,15.75,13.8,14.32,4537700.0],["2022-06-10",13.27,13.335,11.54,12.35,7313800.0],["2022-06-13",11.61,12.0,11.2,11.34,4372400.0],["2022-06-14",11.38,11.94,10.885,11.0,4247300.0],["2022-06-15",11.06,11.43,10.63,11.19,6317000.0],["2022-06-16",10.74,11.41,10.51,10.88,5358600.0],["2022-06-17",10.96,11.69,10.935,11.3,8844000.0],["2022-06-21",11.78,12.139,11.31,11.45,3310900.0],["2022-06-22",11.28,11.72,11.015,11.17,2693500.0],["2022-06-23",11.31,12.18,11.25,12.03,2116600.0],["2022-06-24",12.27,13.65,12.15,13.5,4713400.0],["2022-06-27",13.47,13.6,12.93,13.46,2178600.0],["2022-06-28",13.39,13.57,12.89,13.08,2685600.0],["2022-06-29",13.02,13.31,12.78,13.08,1279000.0],["2022-06-30",12.76,13.25,12.38,13.15,2527900.0],["2022-07-01",13.2,13.8,13.05,13.47,1877700.0],["2022-07-05",13.21,14.89,13.08,14.77,2516500.0],["2022-07-06",14.85,15.54,14.705,14.86,5605100.0],["2022-07-07",14.72,16.08,14.65,15.22,2779600.0],["2022-07-08",14.9,15.41,14.66,15.28,925200.0],["2022-07-11",15.22,15.36,14.7,14.89,1335900.0],["2022-07-12",14.15,14.28,12.82,13.12,7518400.0],["2022-07-13",12.76,12.95,12.3,12.77,3527000.0],["2022-07-14",12.5,12.5,11.945,11.99,3160000.0],["2022-07-15",11.85,12.27,11.47,12.25,3300000.0],["2022-07-18",12.51,13.32,12.41,12.64,3551600.0],["2022-07-19",12.9,13.27,12.43,12.83,2667100.0],["2022-07-20",12.95,14.17,12.95,13.75,3373800.0],["2022-07-21",13.66,14.1,13.62,13.81,1872000.0],["2022-07-22",13.62,14.0,12.96,13.03,1193400.0],["2022-07-25",12.89,13.187,12.41,12.51,1194800.0],["2022-07-26",12.27,12.3,11.51,11.72,1637100.0],["2022-07-27",11.95,12.5,11.86,12.5,1397300.0],["2022-07-28",12.4,12.89,12.16,12.83,1564000.0],["2022-07-29",12.59,13.22,12.46,13.11,1511000.0],["2022-08-01",12.73,13.92,12.671,13.47,2400100.0],["2022-08-02",13.22,14.26,13.0,13.95,2505400.0],["2022-08-03",14.4,15.6,14.36,15.12,4198600.0],["2022-08-04",14.43,15.45,14.37,15.4,2263500.0],["2022-08-05",14.98,15.5,14.72,15.31,2029500.0],["2022-08-08",15.48,16.43,15.405,15.9,2278500.0],["2022-08-09",15.47,15.51,14.75,15.01,2745700.0],["2022-08-10",15.73,16.46,15.73,16.45,3101400.0],["2022-08-11",16.5,16.83,16.17,16.33,3232200.0],["2022-08-12",16.5,17.02,16.47,16.83,2336100.0],["2022-08-15",16.8,16.96,16.2,16.37,2362700.0],["2022-08-16",16.18,16.6,15.77,16.38,2094600.0],["2022-08-17",15.93,16.22,15.61,15.77,1430700.0],["2022-08-18",15.65,15.84,15.42,15.65,1237800.0],["2022-08-19",15.29,15.31,14.08,14.39,2776400.0],["2022-08-22",14.095,14.31,13.2,13.63,2487300.0],["2022-08-23",13.66,14.49,13.66,13.99,2592800.0],["2022-08-24",14.02,14.54,14.02,14.16,1429700.0],["2022-08-25",14.15,14.64,14.01,14.57,1213700.0],["2022-08-26",14.57,14.73,13.79,13.99,1438900.0],["2022-08-29",13.74,14.16,13.395,13.48,1247900.0],["2022-08-30",13.66,13.91,13.32,13.5,1025200.0],["2022-08-31",13.8,14.39,13.5,13.61,1584400.0],["2022-09-01",13.44,13.54,12.7,13.38,1609900.0],["2022-09-02",13.62,13.93,13.23,13.3,1329100.0],["2022-09-06",13.39,13.8,13.23,13.4,1478800.0],["2022-09-07",13.35,13.625,12.76,13.36,1732900.0],["2022-09-08",13.18,13.87,13.05,13.87,1164800.0],["2022-09-09",14.06,14.67,14.06,14.47,1374700.0],["2022-09-12",14.59,15.18,14.51,15.12,1971500.0],["2022-09-13",14.22,14.83,14.1,14.41,1640800.0],["2022-09-14",15.02,15.99,14.53,15.84,5765200.0],["2022-09-15",15.58,16.14,15.424,15.61,3280200.0],["2022-09-16",15.0,15.41,14.67,14.78,5265600.0],["2022-09-19",14.79,15.1,14.49,14.85,2032100.0],["2022-09-20",14.52,14.84,14.49,14.54,2085900.0],["2022-09-21",14.6,14.77,14.01,14.04,1324700.0],["2022-09-22",14.21,14.29,13.33,13.39,1590600.0],["2022-09-23",13.17,13.48,12.87,13.27,1031400.0],["2022-09-26",13.27,13.76,12.845,12.91,950400.0],["2022-09-27",13.25,13.6,13.12,13.52,1145700.0],["2022-09-28",13.69,14.375,13.42,14.23,1170300.0],["2022-09-29",13.86,14.03,13.38,13.5,761500.0],["2022-09-30",13.45,14.03,12.96,12.97,1085600.0],["2022-10-03",13.06,14.235,13.025,13.9,1563700.0],["2022-10-04",14.39,14.88,14.22,14.87,1505300.0],["2022-10-05",14.52,15.02,14.32,14.93,867800.0],["2022-10-06",14.77,15.09,14.375,14.67,1284700.0],["2022-10-07",14.2,14.32,13.54,13.66,1195500.0],["2022-10-10",13.65,13.65,12.42,12.85,933000.0],["2022-10-11",12.79,12.94,12.17,12.94,1204800.0],["2022-10-12",12.94,13.14,12.46,12.92,955000.0],["2022-10-13",12.28,13.13,11.96,12.98,1419400.0],["2022-10-14",13.31,13.4,12.5,12.52,1482900.0],["2022-10-17",12.98,13.52,12.98,13.41,912900.0],["2022-10-18",13.99,14.11,13.31,13.69,916900.0],["2022-10-19",13.4,13.45,12.96,12.99,1006600.0],["2022-10-20",12.83,13.745,12.83,13.07,803400.0],["2022-10-21",13.07,13.28,12.55,13.23,651900.0],["2022-10-24",13.34,13.34,12.425,12.79,1347800.0],["2022-10-25",12.84,13.88,12.84,13.84,897300.0],["2022-10-26",13.4,14.1,13.05,13.16,927000.0],["2022-10-27",13.31,13.9,13.29,13.68,1373900.0],["2022-10-28",13.54,13.8,13.18,13.78,623700.0],["2022-10-31",13.47,14.123,13.47,13.59,1487000.0],["2022-11-01",14.0,14.165,13.158,13.16,1357100.0],["2022-11-02",14.35,14.48,12.2,12.24,1925900.0],["2022-11-03",12.08,12.84,12.08,12.49,1088700.0],["2022-11-04",12.55,12.99,11.95,12.32,1320700.0],["2022-11-07",12.31,12.99,11.92,12.93,1533700.0],["2022-11-08",13.08,13.96,12.59,13.55,1183100.0],["2022-11-09",13.26,13.26,12.44,12.8,1168900.0],["2022-11-10",13.87,14.55,13.56,14.11,1453900.0],["2022-11-11",14.18,14.96,14.14,14.73,1952400.0],["2022-11-14",14.75,14.75,13.88,14.26,874100.0],["2022-11-15",14.93,14.99,14.47,14.85,1107900.0],["2022-11-16",14.62,14.66,13.86,13.96,877500.0],["2022-11-17",13.5,13.59,13.01,13.08,502900.0],["2022-11-18",13.32,13.716,12.81,12.97,586400.0],["2022-11-21",13.02,13.11,12.53,12.75,1411600.0],["2022-11-22",12.72,13.07,12.48,13.03,854500.0],["2022-11-23",12.98,14.04,12.72,13.93,871100.0],["2022-11-25",13.85,14.41,13.44,14.0,758800.0],["2022-11-28",13.88,14.68,13.802,14.28,1949500.0],["2022-11-29",14.18,14.53,13.8,14.05,1755100.0],["2022-11-30",14.06,14.87,13.53,14.78,1674800.0],["2022-12-01",14.78,15.299,14.706,15.19,1310700.0],["2022-12-02",14.75,15.37,14.61,15.19,873400.0],["2022-12-05",15.12,15.3,14.0,14.22,1442800.0],["2022-12-06",14.22,14.28,13.59,13.78,1422700.0],["2022-12-07",13.68,14.21,13.58,14.01,1185600.0],["2022-12-08",14.77,15.46,14.49,14.88,2075200.0],["2022-12-09",14.72,15.0,14.64,14.72,1149400.0],["2022-12-12",14.9,15.75,14.9,15.58,1565800.0],["2022-12-13",16.52,16.84,14.8,14.96,2142900.0],["2022-12-14",14.8,15.4,14.51,15.15,1645900.0],["2022-12-15",14.64,15.02,14.595,14.63,1291900.0],["2022-12-16",14.76,15.2,14.54,14.68,2940500.0],["2022-12-19",14.56,14.7,13.64,14.06,1946600.0],["2022-12-20",13.97,14.53,13.875,14.5,1508300.0],["2022-12-21",14.29,14.85,13.91,14.61,867800.0],["2022-12-22",14.32,14.48,13.77,14.06,908900.0],["2022-12-23",14.01,14.1,13.68,13.84,940300.0],["2022-12-27",13.72,13.96,13.48,13.78,529800.0],["2022-12-28",13.7,13.92,13.418,13.76,451000.0],["2022-12-29",14.0,14.97,13.85,14.52,1132700.0],["2022-12-30",14.15,14.73,14.15,14.71,875000.0],["2023-01-03",15.08,15.34,14.5,14.83,1051500.0],["2023-01-04",14.57,15.16,14.32,14.91,1393000.0],["2023-01-05",14.75,14.815,14.01,14.32,1607400.0],["2023-01-06",14.47,14.49,13.84,14.25,964600.0],["2023-01-09",14.03,14.63,14.03,14.35,2010400.0],["2023-01-10",14.18,14.51,14.06,14.31,1432000.0],["2023-01-11",14.37,14.625,14.17,14.56,1769300.0],["2023-01-12",14.63,14.94,14.06,14.91,2594600.0],["2023-01-13",14.69,15.22,14.65,15.07,1471000.0],["2023-01-17",15.06,16.38,14.718,16.2,2016000.0],["2023-01-18",16.5,16.5,15.63,15.72,1560400.0],["2023-01-19",15.37,15.52,14.89,15.17,1389200.0],["2023-01-20",15.36,15.43,14.975,15.0,1225100.0],["2023-01-23",15.15,15.35,14.9,15.23,2172700.0],["2023-01-24",15.2,15.71,15.1,15.31,1183400.0],["2023-01-25",14.87,15.47,14.45,15.32,1495500.0],["2023-01-26",15.72,15.98,15.44,15.95,1378100.0],["2023-01-27",15.87,16.925,15.862,16.89,1689000.0],["2023-01-30",16.48,16.595,16.06,16.27,1867000.0],["2023-01-31",16.01,16.52,15.85,16.18,3197500.0],["2023-02-01",16.27,17.058,16.14,16.96,2936100.0],["2023-02-02",17.4,17.69,16.81,17.57,2556900.0],["2023-02-03",16.94,17.135,16.17,16.26,1656900.0],["2023-02-06",17.25,17.75,16.22,16.27,2442700.0],["2023-02-07",16.08,16.53,15.58,16.39,1859900.0],["2023-02-08",17.1,18.14,16.62,16.93,3666300.0],["2023-02-09",16.97,17.25,15.3,15.79,4542500.0],["2023-02-10",15.67,15.97,15.5,15.82,2108900.0],["2023-02-13",15.89,16.22,15.71,15.97,1157800.0],["2023-02-14",15.8,16.65,15.69,16.58,1061900.0],["2023-02-15",16.5,16.62,16.11,16.56,1675800.0],["2023-02-16",16.03,16.25,15.76,15.77,1564400.0],["2023-02-17",15.75,15.87,15.49,15.76,1269700.0],["2023-02-21",15.4,15.65,15.17,15.3,899000.0],["2023-02-22",15.41,15.69,15.04,15.31,629800.0],["2023-02-23",15.4,15.51,14.92,15.34,634100.0],["2023-02-24",14.96,15.075,14.71,14.89,848700.0],["2023-02-27",15.22,15.23,14.82,14.9,1056900.0],["2023-02-28",14.8,15.135,14.73,14.94,1688700.0],["2023-03-01",14.96,15.07,14.46,14.5,1638800.0],["2023-03-02",14.23,14.91,14.23,14.76,1513300.0],["2023-03-03",14.86,15.76,14.6,15.56,2045200.0],["2023-03-06",15.56,15.95,15.42,15.59,1284700.0],["2023-03-07",15.62,15.894,15.43,15.51,2194300.0],["2023-03-08",15.29,15.6,15.245,15.4,779100.0],["2023-03-09",15.0,15.46,14.57,14.62,1243200.0],["2023-03-10",14.5,14.61,13.3,13.64,2454300.0],["2023-03-13",13.42,14.275,13.29,14.01,1770300.0],["2023-03-14",14.0,14.53,13.91,14.43,2328100.0],["2023-03-15",14.0,14.39,13.84,14.3,2039700.0],["2023-03-16",14.2,14.21,13.86,14.01,1889200.0],["2023-03-17",13.94,14.07,13.51,13.73,1707100.0],["2023-03-20",13.7,13.7,12.95,13.51,2665400.0],["2023-03-21",13.75,14.065,13.64,13.95,1671800.0],["2023-03-22",13.84,14.0,13.4,13.42,1116800.0],["2023-03-23",13.56,13.98,13.51,13.84,1394000.0],["2023-03-24",13.87,13.915,13.25,13.84,1924600.0],["2023-03-27",13.94,14.03,13.72,13.84,934700.0],["2023-03-28",13.82,14.055,13.7,14.05,1306900.0],["2023-03-29",14.3,14.55,14.13,14.44,1087400.0],["2023-03-30",14.67,14.76,14.425,14.74,1020900.0],["2023-03-31",14.81,15.69,14.75,15.36,1940900.0],["2023-04-03",15.0,15.28,14.79,15.22,833200.0],["2023-04-04",15.13,15.345,15.02,15.17,919900.0],["2023-04-05",15.0,15.23,14.49,14.54,1610400.0],["2023-04-06",14.5,14.81,14.16,14.81,646500.0],["2023-04-10",14.45,14.808,14.36,14.77,1054200.0],["2023-04-11",14.77,14.81,14.32,14.41,1647700.0],["2023-04-12",14.71,14.9,14.1,14.13,1668700.0],["2023-04-13",14.24,14.565,14.22,14.29,681800.0],["2023-04-14",14.17,14.23,13.72,13.99,1387100.0],["2023-04-17",14.09,14.73,14.04,14.69,1049000.0],["2023-04-18",14.86,14.97,14.51,14.7,837500.0],["2023-04-19",14.48,15.14,14.37,14.8,1181300.0],["2023-04-20",14.8,15.15,14.65,14.91,951700.0],["2023-04-21",15.0,15.19,14.77,15.1,922400.0],["2023-04-24",15.0,15.09,13.78,14.33,1402100.0],["2023-04-25",14.16,14.17,13.32,13.45,1934200.0],["2023-04-26",13.59,13.87,13.33,13.7,1426000.0],["2023-04-27",13.85,13.895,13.42,13.78,836800.0],["2023-04-28",13.62,13.67,13.3,13.36,1437400.0],["2023-05-01",13.17,13.42,13.0,13.28,2653900.0],["2023-05-02",13.21,13.25,12.71,12.85,2511600.0],["2023-05-03",14.47,14.47,12.72,12.89,5752500.0],["2023-05-04",12.96,13.31,12.22,12.58,3221200.0],["2023-05-05",12.65,13.335,12.65,13.13,2208000.0],["2023-05-08",13.16,13.61,13.13,13.48,1275500.0],["2023-05-09",13.34,13.61,13.3,13.43,1399300.0],["2023-05-10",13.7,14.0,13.57,13.65,974300.0],["2023-05-11",13.61,13.69,13.35,13.68,881200.0],["2023-05-12",13.67,14.145,13.53,14.1,2290800.0],["2023-05-15",13.95,14.83,13.91,14.74,2092300.0],["2023-05-16",14.52,14.6,14.16,14.4,1155400.0],["2023-05-17",14.43,14.685,14.21,14.61,1497800.0],["2023-05-18",14.62,15.355,14.51,15.34,1940100.0],["2023-05-19",15.03,15.515,15.03,15.34,2703900.0],["2023-05-22",15.38,15.95,15.21,15.6,1550700.0],["2023-05-23",14.86,15.98,14.69,15.23,3072300.0],["2023-05-24",15.08,15.31,14.93,15.13,1916800.0],["2023-05-25",15.27,15.3,14.37,14.44,3574900.0],["2023-05-26",14.52,14.96,14.47,14.66,1733400.0],["2023-05-30",14.86,15.39,14.83,14.85,1442000.0],["2023-05-31",14.68,15.83,14.68,15.76,3601000.0],["2023-06-01",15.25,15.68,14.81,15.48,2144500.0],["2023-06-02",15.64,15.7,15.15,15.66,2081100.0],["2023-06-05",15.55,15.93,15.37,15.76,1529100.0],["2023-06-06",15.71,16.313,15.68,16.13,1856200.0],["2023-06-07",16.04,16.33,15.89,15.91,1459400.0],["2023-06-08",15.91,15.98,15.557,15.7,1662200.0],["2023-06-09",15.73,15.88,15.53,15.67,2648800.0],["2023-06-12",15.75,16.21,15.645,16.17,1957200.0],["2023-06-13",16.23,16.77,16.06,16.73,2923100.0],["2023-06-14",16.63,17.6,16.59,17.13,3582500.0],["2023-06-15",16.7,17.31,16.56,17.22,2681600.0],["2023-06-16",17.0,17.04,16.503,16.72,3200900.0],["2023-06-20",16.69,16.99,16.51,16.94,2836700.0],["2023-06-21",16.96,16.96,16.02,16.31,1947100.0],["2023-06-22",16.19,16.63,16.07,16.52,1551200.0],["2023-06-23",16.26,16.46,16.06,16.21,24063300.0],["2023-06-26",16.05,16.51,15.85,15.88,1630100.0],["2023-06-27",16.1,16.78,15.9,16.7,1880500.0],["2023-06-28",16.62,17.27,16.52,17.2,3430500.0],["2023-06-29",17.2,17.62,17.09,17.6,2208500.0],["2023-06-30",17.65,17.85,17.41,17.58,2894800.0],["2023-07-03",17.35,17.68,17.27,17.61,1297400.0],["2023-07-05",17.25,17.4,16.49,16.5,3302800.0],["2023-07-06",16.15,16.255,15.825,16.17,3844900.0],["2023-07-07",16.2,16.615,16.15,16.3,2320000.0],["2023-07-10",16.12,16.54,16.04,16.54,1765300.0],["2023-07-11",16.65,17.15,16.6,17.09,1727200.0],["2023-07-12",17.05,17.5,16.93,17.41,2209200.0],["2023-07-13",17.52,17.92,17.5,17.65,1719400.0],["2023-07-14",17.54,17.75,17.36,17.56,1561800.0],["2023-07-17",17.64,17.845,17.45,17.62,2756900.0],["2023-07-18",17.68,17.825,17.53,17.66,1805100.0],["2023-07-19",17.82,18.405,17.79,18.08,2187900.0],["2023-07-20",18.14,18.46,17.54,17.55,2252600.0],["2023-07-21",17.75,17.88,16.925,16.97,2442200.0],["2023-07-24",16.98,17.1,16.61,16.81,1419600.0],["2023-07-25",16.98,17.22,16.72,17.0,1042600.0],["2023-07-26",16.87,17.48,16.78,17.41,1154300.0],["2023-07-27",17.75,17.93,17.135,17.29,1339200.0],["2023-07-28",17.72,17.91,17.39,17.62,1169000.0],["2023-07-31",17.76,18.71,17.748,18.66,2320100.0],["2023-08-01",18.54,18.54,17.875,18.24,2329300.0],["2023-08-02",21.56,23.09,20.85,21.61,13682900.0],["2023-08-03",20.84,21.4,19.81,21.38,6009900.0],["2023-08-04",21.43,21.615,20.905,20.92,3053600.0],["2023-08-07",20.91,21.75,20.6,21.71,2686600.0],["2023-08-08",21.21,21.45,20.81,21.45,3032500.0],["2023-08-09",21.58,21.965,21.22,21.9,2687100.0],["2023-08-10",22.0,22.54,21.95,22.5,3571000.0],["2023-08-11",22.26,22.624,22.11,22.48,2466300.0],["2023-08-14",22.39,22.845,22.15,22.76,1986100.0],["2023-08-15",22.56,22.95,22.3,22.41,1804600.0],["2023-08-16",22.41,22.45,21.98,22.08,2715300.0],["2023-08-17",22.09,22.09,21.04,21.1,2050300.0],["2023-08-18",20.69,21.6,20.47,21.45,2813200.0],["2023-08-21",21.47,21.51,20.86,21.04,2403600.0],["2023-08-22",20.35,21.19,20.31,20.9,3099200.0],["2023-08-23",20.85,20.93,20.525,20.79,3143900.0],["2023-08-24",21.03,21.18,20.421,20.67,2006800.0],["2023-08-25",20.64,21.61,20.64,21.15,3946900.0],["2023-08-28",21.25,21.579,20.982,21.2,2179800.0],["2023-08-29",21.2,21.69,21.06,21.39,3060800.0],["2023-08-30",21.34,21.955,21.22,21.89,3440400.0],["2023-08-31",22.04,22.22,21.81,21.87,2240500.0],["2023-09-01",22.12,22.545,22.1,22.3,2524500.0],["2023-09-05",22.04,22.385,21.84,22.23,3710900.0],["2023-09-06",22.06,23.205,21.94,22.94,4376200.0],["2023-09-07",22.52,23.64,22.1,23.12,5214200.0],["2023-09-08",23.42,23.8,21.84,21.9,3438200.0],["2023-09-11",22.18,22.63,21.87,22.23,2453200.0],["2023-09-12",21.66,22.55,21.641,21.68,2028400.0],["2023-09-13",21.26,21.3,20.623,20.95,4582400.0],["2023-09-14",21.0,21.05,20.505,20.56,3078600.0],["2023-09-15",20.39,20.39,19.82,20.01,4310200.0],["2023-09-18",19.77,19.965,19.48,19.89,3308700.0],["2023-09-19",19.88,20.07,19.73,19.98,2362700.0],["2023-09-20",19.95,20.525,19.82,20.09,1784300.0],["2023-09-21",19.94,19.94,19.21,19.5,2505400.0],["2023-09-22",19.81,19.86,19.35,19.38,1598000.0],["2023-09-25",19.13,19.53,19.06,19.41,1554100.0],["2023-09-26",19.21,19.58,18.69,18.72,1438500.0],["2023-09-27",18.72,19.33,18.72,19.295,2162300.0],["2023-09-28",19.24,19.76,19.05,19.56,1188000.0],["2023-09-29",19.83,20.325,19.81,19.92,2358100.0],["2023-10-02",19.92,20.07,19.22,19.37,2173600.0],["2023-10-03",19.16,19.3,18.45,18.6,1682800.0],["2023-10-04",18.74,19.14,18.59,18.91,1692900.0],["2023-10-05",18.9,18.95,18.521,18.82,1662300.0],["2023-10-06",18.59,19.76,18.52,19.51,2420400.0],["2023-10-09",19.17,19.465,19.05,19.1,1307000.0],["2023-10-10",19.15,19.615,18.69,18.7,1846300.0],["2023-10-11",18.74,19.01,18.52,18.7,1892000.0],["2023-10-12",18.58,18.69,17.715,17.92,1866000.0],["2023-10-13",17.93,17.93,17.525,17.74,1167100.0],["2023-10-16",17.93,18.745,17.81,18.58,2503200.0],["2023-10-17",18.25,19.28,18.11,19.05,3302600.0],["2023-10-18",19.03,19.153,18.7,18.92,2116000.0],["2023-10-19",19.13,19.41,18.89,18.96,2253200.0],["2023-10-20",18.97,19.0,18.2,18.55,2228000.0],["2023-10-23",18.27,18.53,17.86,18.29,2415200.0],["2023-10-24",18.62,19.15,18.295,18.63,2377200.0],["2023-10-25",18.41,18.41,17.6,17.71,2009800.0],["2023-10-26",17.82,17.925,17.4,17.67,2099700.0],["2023-10-27",17.84,17.94,17.54,17.67,1582900.0],["2023-10-30",17.62,17.88,17.39,17.62,2382300.0],["2023-10-31",17.67,18.045,17.285,17.94,3857100.0],["2023-11-01",17.65,18.63,17.12,17.55,4552100.0],["2023-11-02",18.0,18.58,17.765,18.24,2365700.0],["2023-11-03",18.35,19.0,18.35,19.0,2664000.0],["2023-11-06",19.02,19.07,17.999,18.32,1798900.0],["2023-11-07",18.55,19.15,18.28,18.92,2077800.0],["2023-11-08",18.45,18.61,17.765,18.25,3652300.0],["2023-11-09",18.37,18.44,16.865,17.05,3394400.0],["2023-11-10",17.07,17.63,16.91,17.45,2186300.0],["2023-11-13",17.38,17.49,17.11,17.18,1840300.0],["2023-11-14",17.95,18.36,17.82,18.32,2398000.0],["2023-11-15",18.39,18.78,18.055,18.17,2988300.0],["2023-11-16",18.02,18.06,17.505,17.76,1931100.0],["2023-11-17",17.91,18.62,17.85,18.56,2522600.0],["2023-11-20",18.57,19.37,18.57,18.92,1919900.0],["2023-11-21",18.64,19.175,18.585,18.75,1682500.0],["2023-11-22",19.0,19.195,18.695,18.89,1650900.0],["2023-11-24",18.84,19.05,18.79,18.89,504000.0],["2023-11-27",18.72,19.115,18.66,18.96,1392400.0],["2023-11-28",18.98,19.74,18.8,19.49,2598600.0],["2023-11-29",19.92,21.125,19.91,20.45,3692100.0],["2023-11-30",20.55,20.65,19.63,20.02,2535500.0],["2023-12-01",20.16,21.495,20.13,21.21,3719800.0],["2023-12-04",20.51,21.0,20.39,20.63,2398200.0],["2023-12-05",20.48,20.965,20.055,20.88,1774000.0],["2023-12-06",21.03,21.2,20.485,20.5,1402400.0],["2023-12-07",20.5,20.51,19.685,20.07,2173500.0],["2023-12-08",19.86,20.575,19.72,20.26,1033300.0],["2023-12-11",20.05,20.555,19.82,20.53,1863800.0],["2023-12-12",20.53,21.25,20.43,21.24,2647700.0],["2023-12-13",21.3,22.235,21.06,22.19,4555900.0],["2023-12-14",22.69,23.74,22.64,23.54,5003000.0],["2023-12-15",23.8,24.155,23.43,24.15,5049600.0],["2023-12-18",24.0,24.47,23.751,24.19,2591600.0],["2023-12-19",24.24,24.975,24.24,24.48,2877800.0],["2023-12-20",24.19,24.59,23.55,23.56,2049900.0],["2023-12-21",23.99,24.1,23.38,24.08,1660500.0],["2023-12-22",24.14,24.34,23.825,23.96,1082900.0],["2023-12-26",24.17,24.25,23.805,23.84,1283600.0],["2023-12-27",23.88,24.02,23.51,23.73,1356400.0],["2023-12-28",23.96,24.15,23.68,24.0,1451100.0],["2023-12-29",24.0,24.09,23.395,23.49,1720400.0],["2024-01-02",23.114,23.15,21.93,22.08,2803700.0],["2024-01-03",21.59,21.69,21.24,21.51,3342800.0],["2024-01-04",21.48,22.01,21.215,21.47,2805500.0],["2024-01-05",22.26,22.54,21.76,21.91,2135000.0],["2024-01-08",22.07,22.89,21.94,22.7,2474000.0],["2024-01-09",22.46,23.045,22.39,22.86,1513400.0],["2024-01-10",22.97,23.475,22.89,23.32,2028100.0],["2024-01-11",23.32,23.65,22.8,23.47,1899400.0],["2024-01-12",23.73,23.93,23.441,23.59,2261000.0],["2024-01-16",23.32,23.635,23.075,23.28,2000100.0],["2024-01-17",22.9,22.99,22.06,22.38,2205800.0],["2024-01-18",22.62,22.73,21.945,22.3,1675600.0],["2024-01-19",22.51,22.51,21.015,21.24,4919600.0],["2024-01-22",21.622,22.655,21.475,21.97,2685400.0],["2024-01-23",22.24,22.37,21.805,21.98,2115100.0],["2024-01-24",22.44,22.52,21.63,21.66,2784100.0],["2024-01-25",22.05,22.15,21.31,21.89,3307800.0],["2024-01-26",21.97,22.94,21.828,22.14,2480600.0],["2024-01-29",22.45,23.3,22.25,23.29,2112800.0],["2024-01-30",23.23,23.29,22.695,23.12,1588200.0],["2024-01-31",23.0,23.0,22.145,22.2,2534100.0],["2024-02-01",22.49,22.95,22.315,22.76,2531100.0],["2024-02-02",22.36,22.405,21.64,22.33,3318000.0],["2024-02-05",22.27,22.296,21.43,21.66,2323800.0],["2024-02-06",21.64,22.01,21.121,21.82,3774700.0],["2024-02-07",22.74,22.78,20.169,21.15,9091600.0],["2024-02-08",21.0,21.681,20.8,21.36,3218600.0],["2024-02-09",21.77,22.07,21.35,21.71,2711300.0],["2024-02-12",21.64,22.14,21.385,21.58,3359200.0],["2024-02-13",20.51,21.18,20.2,20.74,2772000.0],["2024-02-14",21.15,21.46,20.98,21.27,1737800.0],["2024-02-15",21.61,21.61,20.585,20.71,2651600.0],["2024-02-16",20.44,20.879,20.29,20.69,2186700.0],["2024-02-20",21.07,21.07,20.44,20.95,2221500.0],["2024-02-21",20.48,20.59,20.12,20.33,1983400.0],["2024-02-22",20.58,20.8,19.965,20.14,2078600.0],["2024-02-23",20.14,20.37,20.085,20.25,1461900.0],["2024-02-26",20.12,20.71,20.02,20.43,2482500.0],["2024-02-27",20.0,20.91,19.504,20.88,2786100.0],["2024-02-28",20.63,20.63,19.535,20.11,4140200.0],["2024-02-29",20.54,20.605,19.91,20.44,3147800.0],["2024-03-01",20.41,20.44,19.95,20.26,2423900.0],["2024-03-04",20.39,20.39,19.65,19.72,1634500.0],["2024-03-05",19.46,19.46,18.34,18.37,3975900.0],["2024-03-06",18.64,18.855,18.31,18.64,2751600.0],["2024-03-07",18.85,18.85,18.27,18.55,2981200.0],["2024-03-08",18.76,19.298,18.46,18.63,2082300.0],["2024-03-11",18.54,19.3,18.54,19.09,3129000.0],["2024-03-12",19.13,19.18,18.65,18.66,1542000.0],["2024-03-13",18.54,18.95,18.37,18.74,1678300.0],["2024-03-14",18.66,18.73,17.795,18.03,3337800.0],["2024-03-15",17.83,17.985,17.705,17.77,3051200.0],["2024-03-18",17.9,18.13,17.64,17.97,3183300.0],["2024-03-19",17.81,18.5,17.76,18.35,4093200.0],["2024-03-20",18.34,18.71,18.175,18.59,2391900.0],["2024-03-21",18.62,18.76,18.435,18.5,2070000.0],["2024-03-22",18.45,18.64,18.16,18.29,1604700.0],["2024-03-25",18.35,18.35,18.115,18.23,1255500.0],["2024-03-26",18.44,18.44,17.89,17.92,1879600.0],["2024-03-27",18.15,18.24,17.93,18.09,1623300.0],["2024-03-28",18.06,18.41,17.99,18.21,1887900.0],["2024-04-01",18.2,18.7,18.165,18.25,3395700.0],["2024-04-02",17.8,17.99,17.65,17.79,2075200.0],["2024-04-03",17.55,17.915,17.535,17.66,1367300.0],["2024-04-04",17.94,18.72,17.78,18.01,3715900.0],["2024-04-05",17.95,18.205,17.93,18.17,1698000.0],["2024-04-08",18.32,18.695,18.21,18.64,2392100.0],["2024-04-09",18.77,18.92,18.555,18.76,1816700.0],["2024-04-10",18.03,18.38,17.885,17.96,1867000.0],["2024-04-11",18.06,18.31,17.58,18.28,2188500.0],["2024-04-12",18.04,18.16,17.85,17.96,1934000.0],["2024-04-15",18.03,18.21,17.0,17.1,1839800.0],["2024-04-16",17.0,17.53,16.86,17.3,1560300.0],["2024-04-17",17.36,17.92,17.335,17.69,2187500.0],["2024-04-18",17.76,17.97,17.54,17.65,2359300.0],["2024-04-19",17.67,18.075,17.455,17.59,3974500.0],["2024-04-22",17.73,18.19,17.595,18.16,2019200.0],["2024-04-23",18.09,18.67,18.01,18.35,1534400.0],["2024-04-24",18.31,18.58,18.13,18.52,2332900.0],["2024-04-25",18.01,18.61,18.01,18.56,1561500.0],["2024-04-26",18.74,18.74,18.26,18.44,2779500.0],["2024-04-29",18.53,18.74,18.28,18.42,2421900.0],["2024-04-30",18.16,18.375,17.84,17.85,2290400.0],["2024-05-01",17.9,18.78,17.86,18.25,3567700.0],["2024-05-02",13.4,14.77,13.01,14.67,22956300.0],["2024-05-03",14.93,14.95,13.825,14.03,6974900.0],["2024-05-06",14.09,14.39,14.02,14.13,4229000.0],["2024-05-07",14.12,14.58,14.07,14.26,3731900.0],["2024-05-08",14.02,14.11,13.78,13.82,2337200.0],["2024-05-09",13.87,14.115,13.78,13.83,2583500.0],["2024-05-10",13.87,13.95,13.64,13.71,3421500.0],["2024-05-13",13.88,14.02,13.72,13.74,2062900.0],["2024-05-14",13.93,13.99,13.715,13.75,2010200.0],["2024-05-15",13.97,14.105,13.82,13.94,2352100.0],["2024-05-16",13.84,13.885,13.67,13.84,2057100.0],["2024-05-17",13.81,13.85,13.56,13.64,2587100.0],["2024-05-20",13.6,14.23,13.56,14.14,3144500.0],["2024-05-21",14.11,14.19,13.63,13.74,1609200.0],["2024-05-22",13.78,13.995,13.64,13.75,1767400.0],["2024-05-23",13.81,13.84,13.26,13.29,2409200.0],["2024-05-24",13.23,13.39,13.14,13.24,2482300.0],["2024-05-28",13.34,13.935,13.16,13.37,3234000.0],["2024-05-29",13.18,13.83,13.17,13.65,2310000.0],["2024-05-30",13.5,13.76,13.123,13.16,3734700.0],["2024-05-31",13.27,13.3,12.69,12.88,4325100.0],["2024-06-03",13.11,13.18,12.66,12.74,3647500.0],["2024-06-04",12.72,12.9,12.625,12.67,1951300.0],["2024-06-05",12.79,12.97,12.56,12.89,1668900.0],["2024-06-06",12.86,13.13,12.86,13.03,1723500.0],["2024-06-07",12.89,12.89,12.71,12.73,1494300.0],["2024-06-10",12.64,12.825,12.565,12.8,1360200.0],["2024-06-11",12.71,12.885,12.69,12.78,1321400.0],["2024-06-12",13.08,13.29,12.595,12.65,2531600.0],["2024-06-13",12.69,12.72,12.225,12.32,1651300.0],["2024-06-14",12.33,12.465,12.22,12.31,1613400.0],["2024-06-17",12.28,12.41,12.19,12.32,1759700.0],["2024-06-18",12.27,12.32,12.07,12.1,1243200.0],["2024-06-20",12.04,12.195,11.9,12.18,2034600.0],["2024-06-21",12.22,12.53,12.12,12.51,4622600.0],["2024-06-24",12.41,12.545,12.285,12.35,1673000.0],["2024-06-25",12.34,12.365,12.19,12.21,1268500.0],["2024-06-26",12.14,12.51,12.03,12.43,1528100.0],["2024-06-27",12.47,12.82,12.41,12.69,1563100.0],["2024-06-28",12.74,12.79,12.57,12.69,8586200.0],["2024-07-01",12.74,12.855,12.56,12.81,1636800.0],["2024-07-02",12.91,13.13,12.78,13.04,2108400.0],["2024-07-03",13.04,13.07,12.74,12.74,822100.0],["2024-07-05",12.81,13.04,12.69,12.87,1162000.0],["2024-07-08",12.89,12.95,12.63,12.7,1363000.0],["2024-07-09",12.66,12.66,12.2,12.32,1754700.0],["2024-07-10",12.35,12.405,12.175,12.38,1694300.0],["2024-07-11",12.7,12.94,12.59,12.76,1611600.0],["2024-07-12",12.78,12.92,12.585,12.9,2247200.0],["2024-07-15",13.0,13.465,12.89,13.41,2973900.0],["2024-07-16",13.48,13.8,13.45,13.63,1938500.0],["2024-07-17",13.5,13.66,13.42,13.47,2152700.0],["2024-07-18",13.49,13.617,13.105,13.19,2277200.0],["2024-07-19",13.26,13.35,13.06,13.09,1559400.0],["2024-07-22",13.21,13.21,12.98,13.11,1300600.0],["2024-07-23",13.12,13.29,13.06,13.17,1525000.0],["2024-07-24",13.05,13.24,12.7,12.72,1767700.0],["2024-07-25",12.87,13.515,12.81,13.24,2729800.0],["2024-07-26",13.42,13.77,13.33,13.5,2920400.0],["2024-07-29",13.53,13.58,13.295,13.31,2334500.0],["2024-07-30",13.4,13.57,13.11,13.28,5088200.0],["2024-07-31",13.5,13.555,12.41,12.5,5437600.0],["2024-08-01",12.57,12.7,11.87,11.97,3284300.0],["2024-08-02",11.54,11.78,11.24,11.67,2266400.0],["2024-08-05",11.0,11.445,10.96,11.31,2675700.0],["2024-08-06",11.35,11.36,11.135,11.15,2909300.0],["2024-08-07",11.36,11.465,11.03,11.04,1846900.0],["2024-08-08",11.16,11.33,11.145,11.28,2010500.0],["2024-08-09",11.25,11.35,11.131,11.25,1964800.0],["2024-08-12",11.25,11.34,11.13,11.16,1746600.0],["2024-08-13",11.21,11.32,11.14,11.24,1559000.0],["2024-08-14",11.11,11.22,10.975,11.07,2316100.0],["2024-08-15",11.33,11.685,11.265,11.35,3123900.0],["2024-08-16",11.3,11.495,11.25,11.48,2053500.0],["2024-08-19",11.5,11.85,11.47,11.75,1622900.0],["2024-08-20",11.8,12.21,11.73,12.13,5493700.0],["2024-08-21",12.16,12.205,11.865,12.0,1314300.0],["2024-08-22",12.01,12.17,11.56,11.59,1157800.0],["2024-08-23",11.71,11.96,11.6,11.95,1601200.0],["2024-08-26",12.03,12.23,11.986,12.14,1157600.0],["2024-08-27",12.03,12.23,12.01,12.14,1263800.0],["2024-08-28",11.9,11.92,11.555,11.63,1727900.0],["2024-08-29",11.79,11.975,11.65,11.72,1439900.0],["2024-08-30",11.79,11.895,11.605,11.68,1722100.0],["2024-09-03",11.544,11.715,11.42,11.53,1882500.0],["2024-09-04",11.44,11.63,11.35,11.55,1543500.0],["2024-09-05",11.37,11.53,11.24,11.49,2186000.0],["2024-09-06",11.55,11.565,11.165,11.35,2173800.0],["2024-09-09",11.41,11.75,11.37,11.55,1614600.0],["2024-09-10",11.43,11.43,11.05,11.23,2697900.0],["2024-09-11",11.18,11.27,11.06,11.19,3301700.0],["2024-09-12",11.23,11.35,11.1,11.19,1345100.0],["2024-09-13",11.27,11.475,11.23,11.32,1821700.0],["2024-09-16",11.35,11.44,11.1,11.12,3545000.0],["2024-09-17",11.23,11.32,11.12,11.27,3536100.0],["2024-09-18",11.29,11.34,11.13,11.16,4650500.0],["2024-09-19",11.46,11.65,11.31,11.57,3362300.0],["2024-09-20",11.37,11.47,11.24,11.33,4058900.0],["2024-09-23",11.38,11.38,11.09,11.25,1781200.0],["2024-09-24",11.32,11.4,11.215,11.31,5289000.0],["2024-09-25",11.3,11.3,10.95,10.96,2473000.0],["2024-09-26",11.1,11.17,10.89,11.04,2940200.0],["2024-09-27",11.17,11.495,11.12,11.44,2930200.0],["2024-09-30",11.38,11.715,11.35,11.48,2562800.0],["2024-10-01",11.52,11.55,11.18,11.2,3303300.0],["2024-10-02",11.2,11.26,10.97,11.01,3359200.0],["2024-10-03",10.93,11.04,10.84,10.88,3156700.0],["2024-10-04",11.06,11.385,10.985,11.24,2031100.0],["2024-10-07",11.19,11.19,10.995,11.02,1957100.0],["2024-10-08",11.04,11.22,10.97,11.04,1640500.0],["2024-10-09",11.05,11.28,10.993,11.21,2218100.0],["2024-10-10",11.1,11.18,10.81,11.16,2945000.0],["2024-10-11",11.07,11.57,11.07,11.47,2540700.0],["2024-10-14",11.51,11.51,11.25,11.39,2714500.0],["2024-10-15",11.36,11.57,11.29,11.51,2984400.0],["2024-10-16",11.45,11.47,11.215,11.3,2448100.0],["2024-10-17",11.3,11.365,11.06,11.28,5545700.0],["2024-10-18",11.3,11.41,11.145,11.3,4138100.0],["2024-10-21",11.31,11.365,11.13,11.28,2531400.0],["2024-10-22",11.24,11.42,11.065,11.4,2488500.0],["2024-10-23",11.42,11.48,10.865,11.16,3457800.0],["2024-10-24",11.33,11.78,11.315,11.6,4664200.0],["2024-10-25",11.65,11.8,11.56,11.62,3840000.0],["2024-10-28",11.7,11.77,11.58,11.69,2515700.0],["2024-10-29",11.67,11.84,11.6,11.79,1906000.0],["2024-10-30",11.73,11.985,11.73,11.87,3846400.0],["2024-10-31",11.89,12.0,11.69,11.7,4763000.0],["2024-11-01",11.86,12.17,11.73,12.05,3555000.0],["2024-11-04",12.05,12.35,11.91,12.23,4461300.0],["2024-11-05",12.2,12.485,12.16,12.44,3880500.0],["2024-11-06",12.85,13.1,12.74,13.09,6352300.0],["2024-11-07",15.31,16.91,15.23,16.82,16531200.0],["2024-11-08",16.37,16.52,15.91,16.44,10459600.0],["2024-11-11",16.59,16.66,16.265,16.51,7317700.0],["2024-11-12",16.12,16.705,16.08,16.5,3161400.0],["2024-11-13",16.532,17.045,16.46,16.63,5519700.0],["2024-11-14",16.78,16.94,16.3,16.32,5242900.0],["2024-11-15",16.34,16.39,15.585,15.73,4760100.0],["2024-11-18",15.83,15.835,14.92,15.01,5396200.0],["2024-11-19",14.79,15.0,14.69,14.99,6235500.0],["2024-11-20",15.12,15.39,15.063,15.28,5605200.0],["2024-11-21",15.5,16.57,15.37,16.54,5101600.0],["2024-11-22",16.2,16.61,15.75,16.54,6450900.0],["2024-11-25",16.7,16.82,16.325,16.45,4792400.0],["2024-11-26",16.34,16.505,16.2,16.32,2964100.0],["2024-11-27",16.26,16.36,15.8,15.83,3996100.0],["2024-11-29",15.9,16.08,15.78,15.99,2210600.0],["2024-12-02",16.27,16.53,16.0,16.1,4470000.0],["2024-12-03",15.96,16.11,15.79,15.98,5377600.0],["2024-12-04",16.575,16.725,16.11,16.35,5047700.0],["2024-12-05",16.28,16.39,16.08,16.09,2298600.0],["2024-12-06",16.35,16.64,16.18,16.61,2902200.0],["2024-12-09",16.96,17.66,16.54,16.82,5701300.0],["2024-12-10",16.74,17.15,16.325,16.41,5723400.0],["2024-12-11",16.43,17.22,16.41,16.96,4291700.0],["2024-12-12",16.63,16.93,16.51,16.89,2893100.0],["2024-12-13",16.89,16.89,16.28,16.55,3449100.0],["2024-12-16",16.51,17.07,16.39,17.02,2926400.0],["2024-12-17",17.3,17.32,16.78,16.79,3101300.0],["2024-12-18",16.83,16.92,15.355,15.66,5678900.0],["2024-12-19",15.72,15.835,15.29,15.4,4591600.0],["2024-12-20",15.0,15.55,14.96,15.33,5463300.0],["2024-12-23",15.32,15.61,15.19,15.59,2697300.0],["2024-12-24",15.7,16.025,15.6,15.9,1110300.0],["2024-12-26",15.82,16.135,15.765,16.06,1743400.0],["2024-12-27",15.964,16.12,15.71,15.94,2548800.0],["2024-12-30",15.63,16.08,15.44,16.0,3291400.0],["2024-12-31",16.12,16.37,15.97,16.17,3800300.0],["2025-01-02",16.38,16.465,15.62,15.9,2828300.0],["2025-01-03",16.11,16.15,15.72,16.07,2900300.0],["2025-01-06",16.28,16.96,16.23,16.33,4116800.0],["2025-01-07",16.38,16.469,15.98,16.13,2557400.0],["2025-01-08",15.96,16.185,15.84,16.15,2465300.0],["2025-01-10",15.8,15.87,15.285,15.59,3275400.0],["2025-01-13",15.4,15.81,15.4,15.6,2056000.0],["2025-01-14",15.76,16.245,15.71,16.13,2865200.0],["2025-01-15",16.51,16.955,16.47,16.77,3439400.0],["2025-01-16",17.0,17.6,16.96,17.46,3399400.0],["2025-01-17",17.6,17.6,17.13,17.44,3355100.0],["2025-01-21",16.69,17.47,16.63,17.44,4192000.0],["2025-01-22",17.36,17.48,17.1,17.27,3071900.0],["2025-01-23",17.13,18.05,17.07,18.04,3479400.0],["2025-01-24",18.138,18.41,18.04,18.3,4374800.0],["2025-01-27",17.96,19.14,17.765,17.99,6073800.0],["2025-01-28",18.18,19.77,18.015,19.75,7873900.0],["2025-01-29",19.6,19.615,18.73,19.3,6946100.0],["2025-01-30",19.0,19.48,18.57,18.6,6125700.0],["2025-01-31",19.04,19.27,18.535,18.6,4522400.0],["2025-02-03",17.92,18.51,17.795,18.46,3940800.0],["2025-02-04",18.5,18.544,18.27,18.49,2760800.0],["2025-02-05",18.48,18.62,18.355,18.5,3237300.0],["2025-02-06",18.698,18.78,18.23,18.36,3650200.0],["2025-02-07",18.42,18.48,17.8,17.89,3071500.0],["2025-02-10",18.3,18.565,18.24,18.3,4710600.0],["2025-02-11",18.06,18.51,17.64,17.86,6933400.0],["2025-02-12",18.76,18.775,16.73,17.8,10455900.0],["2025-02-13",17.69,18.025,16.91,17.43,5166700.0],["2025-02-14",17.48,17.66,16.82,17.05,3844700.0],["2025-02-18",17.1,17.62,17.05,17.6,4166700.0],["2025-02-19",17.36,17.9,17.3,17.65,4526200.0],["2025-02-20",17.72,18.17,17.53,18.12,5459300.0],["2025-02-21",17.97,18.02,17.03,17.31,6763400.0],["2025-02-24",17.35,17.44,16.77,17.2,4280500.0],["2025-02-25",17.15,17.32,16.76,17.01,2742300.0],["2025-02-26",17.22,17.62,17.145,17.31,2481400.0],["2025-02-27",17.49,17.69,17.07,17.07,3394700.0],["2025-02-28",16.91,17.17,16.76,17.06,2498000.0],["2025-03-03",17.11,17.208,16.27,16.33,2717600.0],["2025-03-04",16.05,16.56,15.85,16.36,2501000.0],["2025-03-05",16.32,16.81,16.32,16.63,2245000.0],["2025-03-06",16.15,16.57,15.9,15.95,2798800.0],["2025-03-07",15.87,16.08,15.05,15.8,2999800.0],["2025-03-10",15.41,15.6,14.685,14.86,2825200.0],["2025-03-11",14.71,15.185,14.59,14.84,4993700.0],["2025-03-12",15.13,15.3,14.785,14.82,3932800.0],["2025-03-13",14.71,14.78,14.25,14.35,2478800.0],["2025-03-14",14.61,14.995,14.555,14.88,3147300.0],["2025-03-17",14.85,15.375,14.71,15.22,2381600.0],["2025-03-18",15.08,15.29,14.84,15.19,2367000.0],["2025-03-19",15.23,15.725,15.21,15.47,1821300.0],["2025-03-20",15.29,15.525,15.19,15.29,1294800.0],["2025-03-21",15.06,15.59,15.015,15.54,2527700.0],["2025-03-24",15.87,15.97,15.75,15.95,1697900.0],["2025-03-25",16.0,16.475,15.97,16.45,2557100.0],["2025-03-26",16.45,16.48,15.82,15.93,2260900.0],["2025-03-27",15.82,15.85,15.135,15.16,3638900.0],["2025-03-28",15.12,15.27,14.38,14.53,2707600.0],["2025-03-31",14.29,14.32,13.77,14.11,4562500.0],["2025-04-01",14.09,14.475,13.97,14.33,3007600.0],["2025-04-02",14.13,14.715,14.08,14.59,1886500.0],["2025-04-03",13.79,13.98,13.08,13.1,3435800.0],["2025-04-04",12.52,12.68,11.64,12.29,6114700.0],["2025-04-07",11.6,12.81,11.37,12.16,5160900.0],["2025-04-08",12.76,12.81,11.885,12.08,4684300.0],["2025-04-09",11.89,13.605,11.79,13.22,5370900.0],["2025-04-10",12.81,13.01,12.255,12.57,3578400.0],["2025-04-11",12.58,12.74,12.09,12.53,2258900.0],["2025-04-14",12.79,12.94,12.485,12.68,2968200.0],["2025-04-15",12.69,13.125,12.69,12.83,2113900.0],["2025-04-16",12.61,12.86,12.445,12.54,2449700.0],["2025-04-17",12.54,12.67,12.38,12.6,1919400.0],["2025-04-21",12.4,12.56,11.83,12.07,3383400.0],["2025-04-22",12.13,12.31,11.995,12.21,3057500.0],["2025-04-23",12.89,13.32,12.735,12.78,2323800.0],["2025-04-24",12.89,13.705,12.88,13.64,3916800.0],["2025-04-25",13.54,14.13,13.48,14.07,3120800.0],["2025-04-28",14.11,14.335,13.935,14.13,4088300.0],["2025-04-29",14.13,14.37,14.12,14.34,5145300.0],["2025-04-30",14.82,15.09,13.36,14.77,10664000.0],["2025-05-01",15.1,15.24,14.47,14.48,3764400.0],["2025-05-02",14.69,14.86,14.5,14.7,2827600.0],["2025-05-05",14.62,14.86,14.48,14.5,2588400.0],["2025-05-06",14.27,14.455,14.14,14.28,2650800.0],["2025-05-07",14.3,14.405,14.035,14.22,2374200.0],["2025-05-08",14.5,14.9,14.44,14.73,2607600.0],["2025-05-09",14.79,14.84,14.415,14.56,2106800.0],["2025-05-12",15.3,15.69,15.08,15.67,3239500.0],["2025-05-13",15.73,16.115,15.7,15.98,3451700.0],["2025-05-14",16.0,16.14,15.64,15.74,2004100.0],["2025-05-15",15.67,15.75,15.31,15.48,1582200.0],["2025-05-16",15.34,15.61,15.34,15.49,1863400.0],["2025-05-19",15.235,15.28,14.835,14.85,3472100.0],["2025-05-20",14.84,14.9,14.63,14.74,2915300.0],["2025-05-21",14.58,14.86,14.434,14.51,2888600.0],["2025-05-22",14.5,14.71,14.37,14.63,3629200.0],["2025-05-23",14.26,14.545,14.24,14.42,2877200.0],["2025-05-27",14.76,14.935,14.64,14.89,2032700.0],["2025-05-28",14.86,15.03,14.78,15.03,1813000.0],["2025-05-29",15.14,15.3,14.73,14.99,2125000.0],["2025-05-30",14.97,15.46,14.8,15.27,3575600.0],["2025-06-02",15.27,15.35,14.84,15.02,3250500.0],["2025-06-03",15.16,15.61,15.01,15.59,1926200.0],["2025-06-04",15.635,15.67,15.37,15.53,1692300.0],["2025-06-05",15.62,15.87,15.49,15.61,1731100.0],["2025-06-06",15.79,15.8,15.44,15.69,1835400.0],["2025-06-09",15.77,16.005,15.64,15.95,2105200.0],["2025-06-10",15.96,16.038,15.77,15.89,2409700.0],["2025-06-11",15.97,16.05,15.625,15.63,2099200.0],["2025-06-12",15.51,15.71,15.355,15.66,2453000.0],["2025-06-13",15.35,15.45,14.87,14.94,2768000.0],["2025-06-16",15.1,15.47,14.95,15.47,2181600.0],["2025-06-17",15.54,15.54,15.25,15.32,1718800.0],["2025-06-18",15.31,15.51,14.89,14.93,2506400.0],["2025-06-20",15.015,15.08,14.66,14.74,3751700.0],["2025-06-23",14.74,14.825,14.415,14.6,3178600.0],["2025-06-24",14.85,15.005,14.77,14.87,2450200.0],["2025-06-25",15.01,15.04,14.59,14.61,1917200.0],["2025-06-26",14.7,14.855,14.48,14.82,1686000.0],["2025-06-27",14.83,15.005,14.64,14.82,2620900.0],["2025-06-30",14.94,15.06,14.824,14.91,2760700.0],["2025-07-01",14.89,15.365,14.75,15.18,2916600.0],["2025-07-02",15.15,15.295,14.63,14.75,2429100.0],["2025-07-03",14.9,15.47,14.895,15.2,1798800.0],["2025-07-07",15.02,15.22,14.925,15.0,1974800.0],["2025-07-08",15.14,15.455,15.0,15.21,2799400.0],["2025-07-09",15.33,15.47,15.075,15.36,2283600.0],["2025-07-10",15.36,15.415,14.73,14.735,3914400.0],["2025-07-11",14.565,14.65,13.99,14.05,2672800.0],["2025-07-14",13.98,14.3,13.965,14.12,3135700.0],["2025-07-15",14.22,14.27,13.745,13.79,17427400.0],["2025-07-16",13.95,14.05,13.69,13.92,4707600.0],["2025-07-17",13.89,14.235,13.89,14.19,3700100.0],["2025-07-18",14.38,14.69,14.2,14.62,3411100.0],["2025-07-21",14.73,14.855,14.595,14.77,3255100.0],["2025-07-22",14.84,15.055,14.695,14.74,3447900.0],["2025-07-23",14.7,14.74,13.89,14.49,5369200.0],["2025-07-24",14.29,14.43,13.92,14.26,3675800.0],["2025-07-25",14.01,14.19,13.92,14.19,5615100.0],["2025-07-28",14.3,14.365,13.97,14.0,5435100.0],["2025-07-29",14.17,14.17,13.68,13.91,11540300.0],["2025-07-30",14.25,14.29,13.27,13.57,10467400.0],["2025-07-31",13.605,13.68,12.925,12.99,8943400.0],["2025-08-01",12.735,12.815,12.41,12.68,7738200.0],["2025-08-04",12.92,13.165,12.83,12.99,5952800.0],["2025-08-05",13.07,13.58,12.855,13.46,7029300.0],["2025-08-06",13.54,13.63,13.19,13.32,4851500.0],["2025-08-07",13.57,13.57,12.59,12.95,5291000.0],["2025-08-08",12.99,13.14,12.6,12.63,4463800.0],["2025-08-11",12.48,12.85,12.29,12.3,4564900.0],["2025-08-12",12.34,12.68,12.33,12.56,7393700.0],["2025-08-13",12.66,13.28,12.51,13.27,7350600.0],["2025-08-14",13.04,13.095,12.9,12.96,6067300.0],["2025-08-15",13.07,13.32,13.005,13.08,4378300.0],["2025-08-18",13.1,13.38,12.98,13.37,5402200.0],["2025-08-19",13.45,13.575,13.18,13.28,2984300.0],["2025-08-20",13.21,13.3,12.99,13.11,3206900.0],["2025-08-21",13.02,13.36,12.92,13.2,3384600.0],["2025-08-22",13.2,14.06,13.2,13.97,6069600.0],["2025-08-25",13.91,13.96,13.475,13.57,3329700.0],["2025-08-26",13.57,13.59,13.16,13.18,3251700.0],["2025-08-27",13.27,13.65,13.27,13.61,3181900.0],["2025-08-28",13.69,13.81,13.52,13.53,2608700.0],["2025-08-29",13.66,13.73,13.44,13.47,2205900.0],["2025-09-02",13.255,13.355,13.0,13.16,4049400.0],["2025-09-03",13.12,13.26,12.94,13.09,2954200.0],["2025-09-04",13.171,13.171,12.7,13.01,2721500.0],["2025-09-05",13.16,13.365,12.8,12.84,4706300.0],["2025-09-08",12.92,13.2,12.81,13.14,3938400.0],["2025-09-09",13.12,13.34,13.05,13.28,3294300.0],["2025-09-10",13.3,13.33,12.93,13.0,3640200.0],["2025-09-11",13.09,13.485,12.565,12.91,9947500.0],["2025-09-12",12.99,13.048,12.36,12.45,4181600.0],["2025-09-15",12.5,12.77,12.46,12.56,3501100.0],["2025-09-16",12.54,12.57,12.334,12.56,2785200.0],["2025-09-17",12.51,13.055,12.47,12.72,3743700.0],["2025-09-18",12.84,13.265,12.81,13.17,5107000.0],["2025-09-19",13.24,13.24,12.87,12.89,5443800.0],["2025-09-22",12.9,13.245,12.8,13.1,3028000.0],["2025-09-23",13.1,13.1,12.79,12.83,2130600.0],["2025-09-24",12.88,12.99,12.63,12.77,3487900.0],["2025-09-25",12.67,12.67,12.415,12.44,2199700.0],["2025-09-26",12.44,12.55,12.32,12.48,3422800.0],["2025-09-29",12.58,12.59,12.34,12.36,2739600.0],["2025-09-30",12.41,12.419,11.71,11.77,4701800.0],["2025-10-01",11.66,11.9,11.42,11.47,4568300.0],["2025-10-02",11.53,11.575,11.4,11.52,3428400.0],["2025-10-03",11.58,11.693,11.29,11.32,3743700.0],["2025-10-06",11.45,11.62,11.16,11.31,3834600.0],["2025-10-07",11.32,11.35,10.98,11.18,4809300.0],["2025-10-08",11.33,11.33,11.11,11.18,3353700.0],["2025-10-09",11.15,11.41,11.051,11.4,3472400.0],["2025-10-10",11.53,11.59,10.97,11.11,3321900.0],["2025-10-13",11.29,11.416,11.02,11.25,2389900.0],["2025-10-14",11.07,11.18,10.98,11.11,4465100.0],["2025-10-15",11.38,11.38,10.96,11.07,2753200.0],["2025-10-16",11.16,11.28,10.84,10.9,2855700.0],["2025-10-17",10.8,10.95,10.76,10.88,2040000.0],["2025-10-20",10.96,11.28,10.925,11.22,3089500.0],["2025-10-21",11.15,11.61,11.1,11.51,2713900.0],["2025-10-22",11.49,11.557,11.37,11.385,2892400.0],["2025-10-23",11.3,11.49,11.295,11.42,2636000.0],["2025-10-24",11.53,11.66,11.36,11.39,2872000.0],["2025-10-27",11.52,11.6,11.38,11.38,2583700.0],["2025-10-28",11.37,11.435,11.27,11.3,2331400.0],["2025-10-29",11.22,11.24,10.91,10.95,2763700.0],["2025-10-30",10.9,11.19,10.85,10.93,2831900.0],["2025-10-31",10.92,11.2,10.89,11.1,2719600.0],["2025-11-03",11.26,11.32,10.96,11.18,3959300.0],["2025-11-04",10.95,11.085,10.785,10.92,4078200.0],["2025-11-05",10.94,11.208,10.93,11.06,8422900.0],["2025-11-06",11.252,11.308,10.51,10.85,9957000.0],["2025-11-07",10.72,11.21,10.66,11.19,5150000.0],["2025-11-10",11.19,11.41,11.03,11.33,3666400.0],["2025-11-11",11.36,11.656,11.316,11.64,3759300.0],["2025-11-12",11.69,11.72,11.47,11.64,4771800.0],["2025-11-13",12.01,12.26,11.82,11.91,6682300.0],["2025-11-14",11.71,12.24,11.6,12.11,6456300.0],["2025-11-17",12.04,12.13,11.59,11.78,4960100.0],["2025-11-18",11.68,11.895,11.42,11.88,4166100.0],["2025-11-19",11.83,11.9,11.615,11.8,3580500.0],["2025-11-20",11.96,12.215,11.64,11.65,3908000.0],["2025-11-21",11.565,12.028,11.45,11.85,4479300.0],["2025-11-24",12.11,12.28,12.005,12.06,4666300.0],["2025-11-25",12.185,12.43,12.04,12.35,3521200.0],["2025-11-26",12.32,12.33,11.88,12.01,3701900.0],["2025-11-28",12.06,12.185,12.04,12.14,1709600.0],["2025-12-01",12.02,12.145,11.84,11.85,3279700.0],["2025-12-02",11.91,12.22,11.77,12.22,4989100.0],["2025-12-03",12.14,12.61,12.065,12.45,3988300.0],["2025-12-04",12.54,12.62,12.33,12.6,3343700.0],["2025-12-05",12.6,13.013,12.511,12.84,2941600.0],["2025-12-08",12.82,12.99,12.705,12.83,3833800.0],["2025-12-09",12.82,13.175,12.78,13.05,2955300.0],["2025-12-10",13.04,13.61,13.01,13.44,3441400.0],["2025-12-11",13.39,13.515,13.08,13.12,3366000.0],["2025-12-12",13.11,13.28,12.954,13.15,3600800.0],["2025-12-15",13.3,13.31,12.43,12.47,4120800.0],["2025-12-16",12.4,12.565,12.3,12.47,3922800.0],["2025-12-17",12.475,12.58,12.3,12.39,4850300.0],["2025-12-18",12.44,12.92,12.44,12.59,3186100.0],["2025-12-19",12.55,12.7,12.42,12.53,4172400.0],["2025-12-22",12.49,12.755,12.485,12.61,1890500.0],["2025-12-23",12.51,12.54,12.11,12.32,2463300.0],["2025-12-24",12.32,12.355,12.245,12.3,1060300.0],["2025-12-26",12.35,12.415,12.28,12.4,1570600.0],["2025-12-29",12.33,12.45,12.29,12.36,1946400.0],["2025-12-30",12.34,12.475,12.3,12.33,1954400.0],["2025-12-31",12.29,12.42,12.22,12.25,2307400.0],["2026-01-02",12.26,12.35,11.475,11.6,3352500.0],["2026-01-05",11.585,11.9,11.46,11.62,2955500.0],["2026-01-06",11.61,11.78,11.47,11.77,3078300.0],["2026-01-07",11.79,11.95,11.74,11.93,4467300.0],["2026-01-08",11.85,11.909,11.52,11.74,3499800.0],["2026-01-09",11.81,12.355,11.78,12.24,4970200.0],["2026-01-12",12.19,12.275,12.04,12.1,5578700.0],["2026-01-13",12.09,12.11,11.585,11.69,4553600.0],["2026-01-14",11.65,11.825,11.385,11.45,3977600.0],["2026-01-15",11.555,11.596,11.28,11.34,3605700.0],["2026-01-16",11.37,11.37,10.94,11.09,5394700.0],["2026-01-20",10.85,11.18,10.76,10.94,4111800.0],["2026-01-21",10.94,11.165,10.91,11.12,4643200.0],["2026-01-22",11.185,11.86,11.12,11.78,4633500.0],["2026-01-23",11.78,11.95,11.71,11.84,3792000.0],["2026-01-26",11.88,12.27,11.825,12.055,3457400.0],["2026-01-27",12.08,12.1,11.44,11.59,3287900.0],["2026-01-28",11.74,11.76,11.328,11.4,3050300.0],["2026-01-29",11.0,11.03,10.455,10.64,5715700.0],["2026-01-30",10.59,10.865,10.514,10.78,4682000.0],["2026-02-02",10.8,10.945,10.61,10.66,4608900.0],["2026-02-03",10.21,10.27,9.45,9.53,7890800.0],["2026-02-04",9.25,9.63,9.035,9.47,7733000.0],["2026-02-05",9.39,9.67,8.735,8.75,8699000.0],["2026-02-06",8.89,9.13,8.58,8.92,6819100.0],["2026-02-09",8.83,8.83,8.45,8.63,9258100.0],["2026-02-10",8.75,9.14,8.66,8.73,13117300.0],["2026-02-11",7.89,7.89,7.0,7.3,24405700.0],["2026-02-12",7.37,7.55,6.79,7.04,12860900.0],["2026-02-13",7.22,7.38,7.09,7.24,7562200.0],["2026-02-17",7.24,7.485,7.085,7.29,5867800.0],["2026-02-18",7.33,7.559,7.204,7.42,7029600.0],["2026-02-19",7.42,7.645,7.31,7.63,6763200.0],["2026-02-20",7.59,7.8,7.335,7.46,5094200.0],["2026-02-23",7.135,7.18,6.8,6.88,6876800.0],["2026-02-24",6.91,7.26,6.82,7.16,5862900.0],["2026-02-25",7.16,7.37,6.96,7.28,4515200.0],["2026-02-26",7.715,7.99,7.61,7.96,8186300.0],["2026-02-27",7.69,7.89,7.58,7.82,6687500.0],["2026-03-02",7.591,8.18,7.58,8.08,7367200.0],["2026-03-03",7.92,8.43,7.913,8.3,5640400.0],["2026-03-04",8.685,8.685,8.322,8.47,4938200.0],["2026-03-05",8.51,8.705,8.42,8.62,6429300.0],["2026-03-06",8.74,8.798,8.38,8.63,5081800.0],["2026-03-09",8.5,8.545,8.295,8.39,6483800.0],["2026-03-10",8.37,8.43,7.965,8.0,8144200.0],["2026-03-11",8.06,8.255,7.93,8.0,6153800.0],["2026-03-12",7.98,8.21,7.925,7.95,6139900.0],["2026-03-13",8.02,8.3,7.96,8.13,5275300.0],["2026-03-16",8.23,8.338,8.125,8.155,4949700.0],["2026-03-17",8.16,8.37,7.98,8.01,4383500.0],["2026-03-18",7.91,8.08,7.808,8.02,3511900.0],["2026-03-19",7.845,8.18,7.845,8.1,4458100.0],["2026-03-20",7.99,8.155,7.91,8.03,11505100.0],["2026-03-23",8.19,8.295,7.99,8.17,5255500.0],["2026-03-24",8.105,8.105,7.825,7.95,5670500.0],["2026-03-25",8.1,8.21,7.78,7.92,4566000.0],["2026-03-26",7.88,8.18,7.87,8.01,3304600.0],["2026-03-27",7.915,8.03,7.83,7.87,4459300.0],["2026-03-30",7.9,8.24,7.9,8.04,4926900.0],["2026-03-31",8.115,8.185,8.002,8.03,4554900.0],["2026-04-01",8.115,8.19,7.85,8.07,5116300.0],["2026-04-02",8.02,8.35,7.975,8.32,4447200.0],["2026-04-06",8.31,8.41,8.225,8.25,3506900.0],["2026-04-07",8.275,8.355,8.13,8.13,3304600.0],["2026-04-08",8.47,8.51,7.99,8.04,5756900.0],["2026-04-09",8.03,8.05,7.77,7.94,8602600.0],["2026-04-10",7.88,7.97,7.513,7.55,7024600.0],["2026-04-13",7.55,7.9,7.52,7.89,8626600.0],["2026-04-14",7.95,8.11,7.74,7.82,10156900.0],["2026-04-15",7.96,8.29,7.915,8.26,7663400.0],["2026-04-16",8.45,8.6,8.295,8.42,9295000.0],["2026-04-17",8.6,8.66,8.39,8.54,20545800.0],["2026-04-20",8.52,8.89,8.52,8.78,18223800.0],["2026-04-21",8.795,9.185,8.77,8.83,26732000.0],["2026-04-22",8.94,8.995,8.77,8.91,23656900.0],["2026-04-23",8.532,8.61,8.04,8.26,12127400.0],["2026-04-24",8.3,8.52,8.275,8.46,5746800.0],["2026-04-27",8.41,8.545,8.33,8.34,6129300.0],["2026-04-28",8.46,8.69,8.25,8.29,5277000.0],["2026-04-29",8.17,8.27,8.08,8.25,6507400.0],["2026-04-30",8.13,8.2,7.98,8.16,6166600.0],["2026-05-01",8.47,8.8,8.38,8.75,7181000.0],["2026-05-04",8.73,9.08,8.68,8.98,7169300.0],["2026-05-05",8.975,9.225,8.645,9.19,11048100.0],["2026-05-06",7.61,9.0,7.61,8.89,21207000.0],["2026-05-07",9.15,9.4,8.955,9.03,10571900.0],["2026-05-08",8.89,8.92,8.54,8.83,9173100.0],["2026-05-11",8.77,8.905,8.485,8.61,12920400.0],["2026-05-12",8.74,8.79,8.45,8.5,9814600.0],["2026-05-13",8.3,8.41,8.065,8.2,11487900.0],["2026-05-14",8.21,8.43,7.93,8.42,15580200.0],["2026-05-15",8.4,9.025,8.4,8.96,12168600.0],["2026-05-18",8.91,9.17,8.85,9.05,12232800.0],["2026-05-19",9.25,9.61,9.06,9.12,16188900.0],["2026-05-20",9.01,9.24,8.84,9.2,11697700.0],["2026-05-21",9.12,9.14,8.93,9.07,6509800.0],["2026-05-22",9.13,9.275,8.98,9.08,8279300.0],["2026-05-26",9.0,9.15,8.96,9.04,9023000.0],["2026-05-27",8.98,9.19,8.93,8.98,11940700.0],["2026-05-28",9.1,9.19,8.93,9.0,9670400.0],["2026-05-29",9.11,9.76,9.09,9.71,14039500.0],["2026-06-01",9.97,10.69,9.86,10.68,19063800.0],["2026-06-02",10.12,10.32,9.88,10.16,10159900.0],["2026-06-03",10.03,10.129,9.473,9.55,7967400.0],["2026-06-04",9.76,9.88,9.54,9.59,9898900.0],["2026-06-05",9.67,9.735,9.305,9.45,6502200.0],["2026-06-08",9.485,9.52,9.3,9.41,5647000.0],["2026-06-09",9.3,9.535,9.075,9.38,13276700.0],["2026-06-10",9.29,9.62,9.12,9.39,27788300.0],["2026-06-11",9.16,9.345,8.975,9.22,18846400.0],["2026-06-12",9.16,9.495,8.98,9.445,9403100.0],["2026-06-15",9.41,9.72,9.36,9.51,16654900.0],["2026-06-16",9.51,9.75,9.385,9.5,18217700.0],["2026-06-17",9.36,9.551,8.965,8.98,28322900.0],["2026-06-18",8.912,8.975,8.62,8.86,22194200.0],["2026-06-22",8.62,9.06,8.62,8.93,33162600.0],["2026-06-23",9.08,9.29,8.995,9.19,24326800.0],["2026-06-24",9.2,9.705,9.115,9.37,34688600.0],["2026-06-25",9.27,9.495,9.13,9.17,34076400.0],["2026-06-26",9.25,9.9,9.25,9.85,44262500.0],["2026-06-29",10.02,10.238,9.94,10.21,54568700.0],["2026-06-30",10.09,10.255,10.0,10.12,29603200.0],["2026-07-01",10.4,10.63,10.3,10.41,36475700.0],["2026-07-02",10.4,10.56,10.26,10.34,26896300.0],["2026-07-06",10.16,10.455,10.07,10.17,14470196.8271],["2026-07-07",10.51,10.8177,10.25,10.38,21169953.891418],["2026-07-08",10.155,10.335,10.01,10.17,41163411.115362],["2026-07-09",9.752,10.42,9.752,10.4,26346462.74375],["2026-07-10",10.67,10.695,10.09,10.36,20238588.734759],["2026-07-13",10.49,11.005,10.435,10.83,14064955.309166],["2026-07-14",10.43,10.865,10.32,10.47,9974520.577969],["2026-07-15",10.62,10.895,10.565,10.61,15482726.775625],["2026-07-16",10.77,11.0399,10.495,10.95,15572996.258249],["2026-07-17",10.79,11.055,10.72,10.89,14934050.274057],["2026-07-20",10.78,11.215,10.63,11.05,22376986.010923],["2026-07-21",10.76,11.0898,10.58,10.69,17870299.103101],["2026-07-22",10.675,10.675,9.895,10.06,15651813.460018],["2026-07-23",10.27,10.35,9.765,9.77,9064965.243928],["2026-07-24",9.97,10.35,9.97,10.27,18595295.663456],["2026-07-27",10.56,11.115,10.53,10.82,12078678.272821],["2026-07-28",10.84,11.295,10.83,11.18,9330925.996069],["2026-07-29",10.89,11.74,10.89,11.61,13587663.590519],["2026-07-30",11.3,11.38,10.875,11.26,11356367.874112],["2026-07-31",11.09,11.455,11.06,11.355,9347435.584076],["2026-08-03",11.75,12.07,11.705,11.77,7631101.203049],["2026-08-04",11.57,12.115,11.55,12.04,8367146.140415],["2026-08-05",11.8,12.2,11.48,11.52,9857877.633698],["2026-08-06",11.13,11.685,10.872,11.59,8041597.175863],["2026-08-07",11.84,12.02,11.655,11.84,6715272.964166],["2026-08-10",11.58,11.93,11.53,11.895,1029355.946609],["2026-08-11",11.75,12.075,11.75,11.97,6453407.932851],["2026-08-12",11.675,11.87,11.56,11.645,5510513.821044],["2026-08-13",11.77,12.8,11.6371,12.68,9889275.501621],["2026-08-14",12.73,12.75,12.35,12.66,11010632.483596]]}