{"t":"HAYW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-12",17.0,17.75,16.62,17.0,10633800.0],["2021-03-15",17.16,17.5,16.76,17.07,1736000.0],["2021-03-16",17.2,17.5,16.86,16.9,1411100.0],["2021-03-17",16.99,17.095,16.74,16.74,1111500.0],["2021-03-18",16.8,17.98,16.78,17.09,4649100.0],["2021-03-19",17.05,17.84,16.92,17.0,888000.0],["2021-03-22",17.02,17.37,16.61,16.88,387300.0],["2021-03-23",16.8,17.0,16.58,17.0,250300.0],["2021-03-24",17.11,17.11,16.6,16.73,221600.0],["2021-03-25",16.64,16.64,15.84,16.0,1349900.0],["2021-03-26",15.88,16.575,15.65,16.02,520300.0],["2021-03-29",15.7,16.35,15.61,16.0,1062200.0],["2021-03-30",16.05,16.54,15.78,16.49,1180000.0],["2021-03-31",16.5,16.96,16.41,16.88,1166700.0],["2021-04-01",16.75,16.97,16.7,16.95,723600.0],["2021-04-05",17.01,17.38,16.87,17.04,777800.0],["2021-04-06",17.0,17.19,16.75,16.99,932300.0],["2021-04-07",17.05,17.122,16.45,16.74,567400.0],["2021-04-08",16.61,17.03,16.3,17.01,946600.0],["2021-04-09",17.0,17.06,16.72,16.89,1094500.0],["2021-04-12",16.75,16.99,16.3,16.36,796000.0],["2021-04-13",16.36,16.405,15.84,16.18,738700.0],["2021-04-14",16.16,16.76,16.055,16.19,911100.0],["2021-04-15",16.17,16.555,16.13,16.34,733600.0],["2021-04-16",16.22,16.54,16.19,16.37,406000.0],["2021-04-19",16.26,16.6,16.165,16.4,501800.0],["2021-04-20",16.32,16.78,16.05,16.23,583500.0],["2021-04-21",16.2,16.75,16.12,16.64,683900.0],["2021-04-22",16.99,17.75,16.85,17.08,1750700.0],["2021-04-23",17.46,17.75,17.25,17.48,3079500.0],["2021-04-26",17.67,18.42,17.25,18.1,1139300.0],["2021-04-27",18.05,19.3,17.7,19.16,1246800.0],["2021-04-28",19.3,19.84,18.94,19.2,1102600.0],["2021-04-29",19.33,20.14,19.23,20.05,960600.0],["2021-04-30",20.05,20.5,19.89,19.98,586900.0],["2021-05-03",20.33,20.35,19.285,19.98,970500.0],["2021-05-04",19.98,20.194,19.29,19.39,855900.0],["2021-05-05",22.85,25.28,22.32,24.11,5885200.0],["2021-05-06",24.63,24.79,22.79,23.73,1390000.0],["2021-05-07",23.76,24.49,22.8,23.43,1072200.0],["2021-05-10",23.38,24.67,23.36,23.62,983900.0],["2021-05-11",22.78,23.919,22.171,23.75,792900.0],["2021-05-12",23.67,23.98,22.61,22.82,547500.0],["2021-05-13",22.82,23.18,22.0,22.87,510000.0],["2021-05-14",22.87,24.75,22.52,24.54,985000.0],["2021-05-17",24.21,25.67,24.01,24.14,824900.0],["2021-05-18",24.19,24.46,23.65,23.74,350400.0],["2021-05-19",23.64,24.19,23.07,23.75,381000.0],["2021-05-20",23.82,24.66,23.06,24.37,461800.0],["2021-05-21",24.62,24.83,23.75,24.14,256100.0],["2021-05-24",24.5,24.75,24.0,24.6,358000.0],["2021-05-25",24.94,26.82,24.35,24.64,1260700.0],["2021-05-26",24.66,25.46,24.54,25.1,388600.0],["2021-05-27",25.25,25.73,24.78,25.3,292100.0],["2021-05-28",25.4,25.69,24.9,25.47,278100.0],["2021-06-01",25.88,26.49,25.521,26.0,400100.0],["2021-06-02",26.07,26.14,25.0,25.1,308200.0],["2021-06-03",25.0,25.18,23.85,24.6,374100.0],["2021-06-04",24.6,24.84,23.92,24.43,497500.0],["2021-06-07",24.7,24.7,23.76,23.87,401700.0],["2021-06-08",23.81,24.71,23.34,24.41,553000.0],["2021-06-09",24.5,24.8,23.77,24.1,385800.0],["2021-06-10",24.04,24.25,23.575,23.67,598500.0],["2021-06-11",23.85,24.025,22.99,23.15,549900.0],["2021-06-14",23.16,24.34,22.75,23.84,1012100.0],["2021-06-15",23.82,24.04,23.18,23.42,509500.0],["2021-06-16",23.39,24.43,23.295,24.21,828500.0],["2021-06-17",24.27,25.25,23.57,24.25,820900.0],["2021-06-18",24.25,24.86,23.56,23.68,2826800.0],["2021-06-21",23.8,24.8,23.46,24.69,762900.0],["2021-06-22",24.82,25.0,24.15,24.49,254400.0],["2021-06-23",24.48,24.79,24.24,24.66,304400.0],["2021-06-24",24.67,25.68,24.61,25.02,609000.0],["2021-06-25",25.07,25.18,24.4,24.73,2548600.0],["2021-06-28",24.77,24.99,23.97,24.5,547300.0],["2021-06-29",24.92,25.6,24.11,25.56,1027300.0],["2021-06-30",25.32,26.25,25.32,26.02,897200.0],["2021-07-01",26.1,26.41,25.55,26.41,408000.0],["2021-07-02",26.48,26.55,25.55,25.6,776900.0],["2021-07-06",25.72,25.813,24.46,24.92,1137800.0],["2021-07-07",24.7,24.97,23.822,24.49,672000.0],["2021-07-08",24.1,24.46,23.47,24.13,473300.0],["2021-07-09",24.31,24.583,23.88,24.3,287700.0],["2021-07-12",24.17,24.41,24.01,24.2,671100.0],["2021-07-13",24.01,24.141,23.48,23.51,584400.0],["2021-07-14",23.39,23.64,22.74,22.86,439600.0],["2021-07-15",22.76,23.31,22.46,22.69,487100.0],["2021-07-16",23.01,23.11,22.5,22.6,671800.0],["2021-07-19",22.16,23.13,21.79,23.01,879900.0],["2021-07-20",23.1,23.85,22.91,23.62,871100.0],["2021-07-21",24.02,24.53,23.73,23.97,593900.0],["2021-07-22",23.91,24.06,23.51,23.88,438800.0],["2021-07-23",23.96,24.33,23.66,24.19,660700.0],["2021-07-26",24.27,24.49,23.92,23.92,561400.0],["2021-07-27",23.98,24.48,23.5,24.34,633500.0],["2021-07-28",24.25,24.99,23.75,23.76,407800.0],["2021-07-29",23.83,24.53,23.8,24.26,382900.0],["2021-07-30",24.3,25.105,24.02,24.09,1140900.0],["2021-08-02",24.3,24.96,22.36,22.65,1641600.0],["2021-08-03",22.74,24.02,21.76,23.97,1121500.0],["2021-08-04",23.6,23.86,23.075,23.29,430000.0],["2021-08-05",23.25,23.61,22.63,22.7,582700.0],["2021-08-06",23.0,23.11,22.26,22.79,533400.0],["2021-08-09",22.66,22.86,22.03,22.04,893400.0],["2021-08-10",21.99,22.335,21.54,21.98,482600.0],["2021-08-11",21.9,22.05,21.48,21.57,523800.0],["2021-08-12",21.56,22.37,21.38,21.95,512500.0],["2021-08-13",21.97,22.56,21.65,22.54,425300.0],["2021-08-16",22.35,22.42,21.81,22.11,612800.0],["2021-08-17",21.87,21.99,20.97,21.06,999100.0],["2021-08-18",20.91,21.36,20.62,21.05,574600.0],["2021-08-19",20.9,21.21,20.02,20.41,721300.0],["2021-08-20",20.37,20.92,20.27,20.39,689800.0],["2021-08-23",20.5,20.88,20.24,20.7,446200.0],["2021-08-24",20.68,21.64,20.59,21.58,586300.0],["2021-08-25",21.53,22.08,21.35,21.47,461200.0],["2021-08-26",21.4,21.62,21.085,21.18,374900.0],["2021-08-27",21.14,21.59,21.14,21.39,343100.0],["2021-08-30",21.41,21.68,21.12,21.51,300700.0],["2021-08-31",21.46,21.7,20.71,20.95,454900.0],["2021-09-01",21.0,21.34,20.79,21.18,665500.0],["2021-09-02",21.17,21.49,21.15,21.23,295500.0],["2021-09-03",21.11,21.62,21.02,21.54,337400.0],["2021-09-07",21.59,22.17,21.53,21.85,518100.0],["2021-09-08",21.95,21.99,20.86,21.1,780800.0],["2021-09-09",21.04,21.83,20.92,21.59,586600.0],["2021-09-10",21.71,22.0,20.89,20.89,481900.0],["2021-09-13",20.96,21.12,20.33,20.34,656000.0],["2021-09-14",20.48,20.56,19.67,19.72,815200.0],["2021-09-15",19.72,20.41,19.605,20.0,905700.0],["2021-09-16",20.45,21.78,20.26,21.56,1705700.0],["2021-09-17",21.51,21.77,20.88,21.39,1111200.0],["2021-09-20",20.82,21.88,20.64,21.85,1355300.0],["2021-09-21",21.83,22.45,21.62,22.39,1562400.0],["2021-09-22",22.45,22.89,22.08,22.6,1257600.0],["2021-09-23",22.83,23.18,22.61,22.81,763400.0],["2021-09-24",22.71,22.89,22.46,22.64,731000.0],["2021-09-27",22.62,22.95,22.38,22.95,1104000.0],["2021-09-28",22.89,23.04,21.95,22.3,1189800.0],["2021-09-29",22.44,23.395,22.24,23.16,1169900.0],["2021-09-30",23.33,23.43,22.22,22.24,624600.0],["2021-10-01",22.23,22.29,21.62,21.65,1071900.0],["2021-10-04",21.76,21.84,21.33,21.46,540600.0],["2021-10-05",21.44,22.24,21.275,22.18,564000.0],["2021-10-06",22.15,22.15,21.54,21.7,382800.0],["2021-10-07",21.82,22.5,21.82,22.2,448100.0],["2021-10-08",22.26,22.37,21.88,22.14,384600.0],["2021-10-11",22.0,22.71,21.99,22.14,450500.0],["2021-10-12",22.29,22.335,21.561,21.65,407600.0],["2021-10-13",21.54,21.8,21.46,21.66,397100.0],["2021-10-14",21.95,22.55,21.61,22.54,346400.0],["2021-10-15",22.74,22.97,22.605,22.88,404400.0],["2021-10-18",22.89,23.18,22.69,22.97,584800.0],["2021-10-19",22.9,23.01,22.45,22.51,260200.0],["2021-10-20",22.37,22.85,22.17,22.78,421900.0],["2021-10-21",22.77,23.04,22.35,23.0,524000.0],["2021-10-22",23.0,24.04,22.96,23.96,1085000.0],["2021-10-25",23.94,24.89,23.75,24.83,807400.0],["2021-10-26",24.98,25.0,24.45,24.5,1062400.0],["2021-10-27",24.08,24.23,22.65,22.73,1195700.0],["2021-10-28",22.89,23.785,22.83,23.23,601200.0],["2021-10-29",23.18,23.67,23.18,23.19,1388800.0],["2021-11-01",23.27,23.6,23.11,23.24,1012500.0],["2021-11-02",23.31,24.21,23.11,24.2,1849300.0],["2021-11-03",24.1,24.52,23.13,23.41,807600.0],["2021-11-04",23.59,24.35,23.56,24.33,863800.0],["2021-11-05",24.35,24.467,24.156,24.4,890700.0],["2021-11-08",24.47,24.89,24.435,24.88,1424500.0],["2021-11-09",24.89,25.03,24.72,24.99,1079000.0],["2021-11-10",24.91,25.355,24.78,25.26,1209700.0],["2021-11-11",25.2,25.4,24.52,24.77,1066900.0],["2021-11-12",24.95,25.55,24.935,25.49,1487000.0],["2021-11-15",25.58,25.92,25.281,25.84,1502900.0],["2021-11-16",25.94,27.66,25.85,27.55,2710800.0],["2021-11-17",27.27,28.1,27.15,27.51,1588800.0],["2021-11-18",27.6,28.65,26.93,27.22,1134400.0],["2021-11-19",27.3,28.03,27.1,27.24,679200.0],["2021-11-22",27.25,27.41,25.99,25.99,989300.0],["2021-11-23",25.85,26.59,24.43,24.99,1816000.0],["2021-11-24",24.76,25.81,24.21,25.7,1271200.0],["2021-11-26",25.19,25.32,24.59,25.1,454800.0],["2021-11-29",25.195,25.54,24.74,24.76,810600.0],["2021-11-30",24.56,24.94,23.49,24.48,1867100.0],["2021-12-01",24.34,24.76,23.93,23.97,811900.0],["2021-12-02",24.13,24.77,23.67,24.52,690100.0],["2021-12-03",24.51,24.713,23.925,24.48,557700.0],["2021-12-06",24.82,25.07,24.17,24.24,1036100.0],["2021-12-07",24.59,25.62,24.59,25.33,847700.0],["2021-12-08",25.42,25.79,25.11,25.63,829800.0],["2021-12-09",25.58,26.12,24.96,24.98,625600.0],["2021-12-10",25.07,25.62,25.07,25.37,934000.0],["2021-12-13",25.07,25.96,24.91,25.14,932400.0],["2021-12-14",24.84,25.2,24.14,24.63,798300.0],["2021-12-15",24.49,25.48,24.333,25.13,1677500.0],["2021-12-16",25.19,25.41,24.66,24.68,2918400.0],["2021-12-17",24.38,25.035,24.13,24.27,2658300.0],["2021-12-20",22.98,23.47,22.47,22.53,2394000.0],["2021-12-21",23.21,24.39,22.92,24.26,2204600.0],["2021-12-22",24.165,24.68,23.96,24.22,707200.0],["2021-12-23",24.3,24.84,24.13,24.56,620000.0],["2021-12-27",24.4,25.41,24.4,25.09,710700.0],["2021-12-28",25.06,25.22,24.8,24.91,491200.0],["2021-12-29",24.93,25.06,24.58,24.95,498700.0],["2021-12-30",25.15,25.97,25.15,25.35,655600.0],["2021-12-31",25.47,26.421,25.21,26.23,839100.0],["2022-01-03",26.22,26.38,24.99,25.12,665700.0],["2022-01-04",25.2,25.22,24.51,24.55,1292700.0],["2022-01-05",24.38,24.48,22.885,23.11,1876800.0],["2022-01-06",22.92,23.41,22.67,22.99,580800.0],["2022-01-07",22.73,23.02,22.14,22.16,997800.0],["2022-01-10",21.79,22.6,21.77,22.56,1194700.0],["2022-01-11",22.54,23.15,22.4,22.99,602300.0],["2022-01-12",23.13,23.78,23.13,23.38,597800.0],["2022-01-13",23.64,23.73,22.86,23.0,566600.0],["2022-01-14",22.68,22.68,21.865,22.15,637600.0],["2022-01-18",21.66,22.01,21.395,21.82,908100.0],["2022-01-19",22.0,22.24,21.424,21.66,746500.0],["2022-01-20",21.82,22.365,20.83,20.96,1110700.0],["2022-01-21",21.0,21.59,20.68,21.13,1399000.0],["2022-01-24",19.14,19.84,17.69,19.81,4653100.0],["2022-01-25",19.41,19.5,18.75,19.19,1858000.0],["2022-01-26",19.5,19.59,18.08,18.12,1611800.0],["2022-01-27",17.61,18.27,17.47,17.83,2242600.0],["2022-01-28",17.71,18.77,17.53,18.63,1431800.0],["2022-01-31",18.7,19.73,18.66,19.69,1272500.0],["2022-02-01",19.8,20.06,19.28,19.95,681500.0],["2022-02-02",20.13,20.13,19.471,19.67,475000.0],["2022-02-03",19.07,19.37,18.54,18.99,839500.0],["2022-02-04",18.86,19.495,18.65,19.31,1190200.0],["2022-02-07",19.3,19.504,18.81,18.84,538700.0],["2022-02-08",18.68,19.23,18.5,19.0,479100.0],["2022-02-09",19.24,19.5,19.04,19.2,1454600.0],["2022-02-10",18.87,19.6,18.6,18.79,911300.0],["2022-02-11",18.8,19.02,17.58,17.77,776900.0],["2022-02-14",17.68,18.19,17.505,17.99,1145000.0],["2022-02-15",18.28,18.99,17.91,18.94,539100.0],["2022-02-16",18.71,18.89,18.53,18.65,869800.0],["2022-02-17",19.04,19.04,17.71,17.75,744400.0],["2022-02-18",17.48,17.96,17.25,17.61,522400.0],["2022-02-22",17.4,17.84,17.02,17.37,663000.0],["2022-02-23",17.51,17.6,16.59,16.72,899400.0],["2022-02-24",16.14,17.53,16.0,17.4,704000.0],["2022-02-25",17.36,17.87,17.19,17.78,495000.0],["2022-02-28",17.54,17.985,17.53,17.89,879700.0],["2022-03-01",17.88,17.94,17.27,17.6,916300.0],["2022-03-02",18.13,18.83,17.385,17.72,1323100.0],["2022-03-03",17.62,17.8,16.96,17.1,1470300.0],["2022-03-04",16.91,16.92,16.31,16.65,1904600.0],["2022-03-07",16.6,16.92,15.78,16.25,1288800.0],["2022-03-08",16.23,17.05,15.891,16.76,1115800.0],["2022-03-09",17.18,18.06,17.07,17.62,996600.0],["2022-03-10",17.26,17.56,16.93,17.35,952100.0],["2022-03-11",17.57,17.85,16.76,16.8,1405700.0],["2022-03-14",16.86,17.085,15.95,16.01,1926700.0],["2022-03-15",16.05,16.44,15.88,16.35,1449000.0],["2022-03-16",16.58,17.47,16.58,17.13,840500.0],["2022-03-17",16.99,17.78,16.845,17.59,1308000.0],["2022-03-18",17.59,18.18,17.5,17.56,2083800.0],["2022-03-21",17.68,18.0,17.38,17.59,1442500.0],["2022-03-22",17.73,18.14,17.69,17.9,909600.0],["2022-03-23",17.79,17.96,17.13,17.32,579200.0],["2022-03-24",17.37,17.46,16.659,16.67,777400.0],["2022-03-25",16.78,16.78,16.2,16.31,823200.0],["2022-03-28",16.28,16.72,16.07,16.69,654400.0],["2022-03-29",17.05,17.62,17.0,17.39,1322800.0],["2022-03-30",17.19,17.57,17.13,17.41,1444600.0],["2022-03-31",17.28,17.52,16.62,16.62,1258600.0],["2022-04-01",16.69,17.07,16.55,16.84,668200.0],["2022-04-04",16.92,17.72,16.92,17.28,1527600.0],["2022-04-05",17.37,17.84,16.98,17.01,1710000.0],["2022-04-06",16.7,16.78,15.9,16.41,1416600.0],["2022-04-07",16.38,16.77,16.06,16.49,1586200.0],["2022-04-08",16.49,17.21,16.49,16.67,1444800.0],["2022-04-11",16.43,17.1,16.33,16.65,1379200.0],["2022-04-12",16.98,17.46,16.66,16.79,1413100.0],["2022-04-13",16.7,17.51,16.63,17.31,1416200.0],["2022-04-14",17.2,17.5,16.75,16.84,1413900.0],["2022-04-18",16.65,16.94,16.2,16.28,1017300.0],["2022-04-19",16.33,16.89,16.28,16.71,595700.0],["2022-04-20",16.83,17.0,16.55,16.69,545800.0],["2022-04-21",16.95,16.97,16.15,16.31,687900.0],["2022-04-22",16.18,16.36,15.94,16.17,909100.0],["2022-04-25",15.99,16.66,15.745,16.6,827400.0],["2022-04-26",16.44,16.67,16.07,16.18,643300.0],["2022-04-27",16.08,16.37,15.38,15.5,1534800.0],["2022-04-28",15.88,16.85,15.64,16.61,1243800.0],["2022-04-29",16.41,16.89,15.84,15.9,981400.0],["2022-05-02",15.99,16.88,15.79,16.88,773900.0],["2022-05-03",15.09,15.51,14.5,14.91,14247400.0],["2022-05-04",14.99,15.365,14.77,15.32,5013100.0],["2022-05-05",15.0,15.22,14.5,14.68,4818100.0],["2022-05-06",14.5,14.56,13.76,14.29,2364400.0],["2022-05-09",14.0,14.36,13.62,13.87,1387600.0],["2022-05-10",14.17,14.42,13.37,13.73,2449600.0],["2022-05-11",13.7,13.98,13.3,13.33,1012200.0],["2022-05-12",13.3,13.87,13.21,13.87,1645600.0],["2022-05-13",14.08,14.82,13.94,14.75,1341400.0],["2022-05-16",14.47,14.53,14.055,14.28,1760100.0],["2022-05-17",14.7,14.985,14.505,14.88,1520500.0],["2022-05-18",14.55,14.82,14.15,14.41,1047700.0],["2022-05-19",14.21,14.6,14.001,14.24,1890300.0],["2022-05-20",14.49,14.49,13.91,14.31,1263100.0],["2022-05-23",14.48,14.59,13.91,14.48,1181600.0],["2022-05-24",14.47,14.49,13.775,14.12,2394500.0],["2022-05-25",14.18,14.56,14.165,14.5,837100.0],["2022-05-26",14.58,15.29,14.58,15.22,1377700.0],["2022-05-27",15.37,15.645,15.37,15.56,736100.0],["2022-05-31",15.34,15.53,15.02,15.3,1181100.0],["2022-06-01",15.45,15.73,15.18,15.58,1571800.0],["2022-06-02",15.75,16.22,15.61,16.08,928300.0],["2022-06-03",15.81,16.21,15.81,16.06,1009500.0],["2022-06-06",16.35,16.49,16.03,16.23,774700.0],["2022-06-07",16.1,16.38,16.0,16.33,559900.0],["2022-06-08",16.23,16.26,15.98,16.03,1136400.0],["2022-06-09",16.06,16.235,15.96,15.98,721000.0],["2022-06-10",15.62,15.801,15.29,15.55,3233100.0],["2022-06-13",15.06,15.35,14.69,14.94,2194700.0],["2022-06-14",15.16,15.23,14.55,14.92,3463200.0],["2022-06-15",14.96,15.295,14.44,14.75,3768500.0],["2022-06-16",14.28,14.53,13.48,13.65,2874500.0],["2022-06-17",13.62,14.2,13.62,13.8,2093700.0],["2022-06-21",13.87,14.11,13.67,14.05,1540000.0],["2022-06-22",13.78,14.31,13.78,14.18,1633600.0],["2022-06-23",14.1,14.99,14.01,14.84,1774400.0],["2022-06-24",15.0,15.527,14.96,15.44,1734300.0],["2022-06-27",15.53,15.58,15.19,15.32,1032300.0],["2022-06-28",15.36,15.56,15.18,15.23,1205800.0],["2022-06-29",15.13,15.13,14.68,14.78,585700.0],["2022-06-30",14.56,14.63,14.15,14.39,1064000.0],["2022-07-01",14.36,14.75,14.31,14.5,784800.0],["2022-07-05",14.25,14.36,13.73,14.22,1779200.0],["2022-07-06",14.19,14.36,13.875,14.03,1795500.0],["2022-07-07",14.2,14.68,14.2,14.57,1101400.0],["2022-07-08",14.51,14.56,14.14,14.25,939200.0],["2022-07-11",14.18,14.23,13.925,14.01,1346700.0],["2022-07-12",13.98,14.19,13.92,13.95,842700.0],["2022-07-13",13.72,14.075,13.46,13.9,572300.0],["2022-07-14",13.39,13.819,13.19,13.78,1089700.0],["2022-07-15",14.06,14.13,13.86,13.95,1088800.0],["2022-07-18",14.09,14.37,14.06,14.12,663900.0],["2022-07-19",14.36,14.77,14.27,14.75,837100.0],["2022-07-20",14.81,15.17,14.81,14.96,688600.0],["2022-07-21",14.96,14.96,13.68,13.73,3077200.0],["2022-07-22",13.76,13.87,13.45,13.54,2046900.0],["2022-07-25",13.58,13.635,13.04,13.36,1921200.0],["2022-07-26",13.31,13.31,12.96,13.16,2530900.0],["2022-07-27",13.22,13.83,13.18,13.71,1686400.0],["2022-07-28",12.4,12.4,10.48,11.21,6658700.0],["2022-07-29",11.23,11.79,10.97,11.67,2791400.0],["2022-08-01",11.49,11.955,11.41,11.52,2492000.0],["2022-08-02",11.42,11.815,11.38,11.57,1808200.0],["2022-08-03",11.68,11.86,11.52,11.71,1611000.0],["2022-08-04",11.67,11.78,11.55,11.65,3269400.0],["2022-08-05",11.56,11.64,11.34,11.57,1067500.0],["2022-08-08",11.61,12.32,11.61,12.01,1369900.0],["2022-08-09",11.86,11.94,11.245,11.43,1280100.0],["2022-08-10",11.66,11.88,11.37,11.57,1312400.0],["2022-08-11",11.72,11.88,11.62,11.67,1291400.0],["2022-08-12",11.77,12.23,11.71,12.18,1245900.0],["2022-08-15",12.06,12.53,12.05,12.23,1352000.0],["2022-08-16",12.15,12.355,11.924,12.31,1556400.0],["2022-08-17",12.17,12.27,12.02,12.2,1050700.0],["2022-08-18",12.23,12.29,12.02,12.1,982100.0],["2022-08-19",11.9,11.95,11.65,11.75,1623200.0],["2022-08-22",11.49,11.566,11.31,11.46,1540500.0],["2022-08-23",11.5,11.681,10.96,11.03,913300.0],["2022-08-24",11.01,11.09,10.885,11.05,736500.0],["2022-08-25",11.18,11.37,11.06,11.34,522400.0],["2022-08-26",11.4,11.4,10.995,11.0,1382900.0],["2022-08-29",10.87,10.97,10.695,10.7,891600.0],["2022-08-30",10.76,10.9,10.71,10.8,1430200.0],["2022-08-31",10.86,10.86,10.25,10.51,2112100.0],["2022-09-01",10.45,10.465,10.13,10.3,1716100.0],["2022-09-02",10.49,10.51,10.22,10.27,1173400.0],["2022-09-06",10.35,10.88,10.35,10.7,1955700.0],["2022-09-07",10.62,11.13,10.6,11.13,1687100.0],["2022-09-08",11.0,11.36,10.99,11.34,1499100.0],["2022-09-09",11.46,11.74,11.35,11.38,1174500.0],["2022-09-12",11.45,11.74,11.44,11.47,1026900.0],["2022-09-13",11.0,11.08,10.5,10.6,2506500.0],["2022-09-14",10.58,10.7,10.21,10.26,2004900.0],["2022-09-15",10.21,10.625,10.16,10.27,2046500.0],["2022-09-16",10.22,10.335,10.065,10.08,4021600.0],["2022-09-19",10.0,10.36,9.99,10.25,1732600.0],["2022-09-20",10.1,10.22,9.675,9.86,2518500.0],["2022-09-21",10.05,10.28,9.83,9.9,1999300.0],["2022-09-22",9.87,9.98,9.49,9.58,2230600.0],["2022-09-23",9.35,9.48,8.95,9.22,3531900.0],["2022-09-26",9.22,9.49,8.91,9.0,1838900.0],["2022-09-27",9.14,9.235,8.995,9.14,1492500.0],["2022-09-28",9.17,9.375,9.12,9.32,1009700.0],["2022-09-29",9.16,9.2,8.74,8.93,1517100.0],["2022-09-30",8.9,9.02,8.825,8.87,1975500.0],["2022-10-03",9.05,9.545,8.91,9.41,1150200.0],["2022-10-04",9.61,9.94,9.58,9.74,1748100.0],["2022-10-05",9.52,9.69,9.26,9.53,1361400.0],["2022-10-06",9.45,9.64,9.32,9.32,2002600.0],["2022-10-07",9.21,9.21,8.98,8.99,785700.0],["2022-10-10",8.97,9.03,8.795,8.87,694400.0],["2022-10-11",8.83,9.17,8.58,9.03,1531500.0],["2022-10-12",9.02,9.07,8.79,8.87,1884000.0],["2022-10-13",8.58,9.135,8.3,9.0,1396100.0],["2022-10-14",8.85,8.86,8.56,8.73,2369000.0],["2022-10-17",8.97,9.19,8.97,9.01,1412900.0],["2022-10-18",8.66,9.29,8.66,9.01,2203300.0],["2022-10-19",8.92,8.95,8.295,8.51,3139600.0],["2022-10-20",8.57,8.69,7.99,8.13,2330200.0],["2022-10-21",8.16,8.405,7.97,8.37,834300.0],["2022-10-24",8.4,8.54,8.24,8.48,828000.0],["2022-10-25",8.5,9.05,8.5,9.04,1640600.0],["2022-10-26",9.02,9.385,8.94,9.21,1768600.0],["2022-10-27",9.29,9.34,8.98,9.01,1694000.0],["2022-10-28",9.0,9.35,8.928,9.31,1358500.0],["2022-10-31",9.22,9.33,9.13,9.25,1515000.0],["2022-11-01",9.89,10.49,9.15,9.16,2914200.0],["2022-11-02",9.1,9.296,8.775,8.87,1888000.0],["2022-11-03",8.7,8.86,8.64,8.73,1333800.0],["2022-11-04",8.85,9.05,8.76,8.98,1332300.0],["2022-11-07",9.1,9.38,8.99,9.27,1269800.0],["2022-11-08",9.35,9.61,9.27,9.55,1091700.0],["2022-11-09",9.4,9.435,9.06,9.07,975900.0],["2022-11-10",9.58,10.425,9.58,10.42,1490500.0],["2022-11-11",10.42,10.88,10.42,10.74,1587900.0],["2022-11-14",10.63,10.825,10.49,10.71,1715800.0],["2022-11-15",11.0,11.09,10.58,10.6,1111600.0],["2022-11-16",10.29,10.33,9.735,9.85,2058100.0],["2022-11-17",9.61,9.725,9.57,9.61,1266000.0],["2022-11-18",9.75,9.75,9.505,9.55,1115000.0],["2022-11-21",9.47,9.62,9.43,9.62,1247300.0],["2022-11-22",9.69,9.71,9.45,9.6,1224100.0],["2022-11-23",9.55,9.81,9.49,9.73,425700.0],["2022-11-25",9.69,9.83,9.69,9.78,265600.0],["2022-11-28",9.65,9.72,9.19,9.26,700700.0],["2022-11-29",9.22,9.455,9.215,9.27,697900.0],["2022-11-30",9.25,9.56,9.085,9.55,1406700.0],["2022-12-01",9.64,9.85,9.5,9.58,1499800.0],["2022-12-02",9.38,9.525,9.3,9.5,873700.0],["2022-12-05",9.4,9.47,9.21,9.37,1524500.0],["2022-12-06",9.41,9.42,9.025,9.07,1436800.0],["2022-12-07",9.04,9.195,9.02,9.08,872800.0],["2022-12-08",9.08,9.19,8.96,9.03,748000.0],["2022-12-09",8.94,9.155,8.915,9.01,1035400.0],["2022-12-12",8.98,9.335,8.96,9.27,1394200.0],["2022-12-13",9.4,9.95,9.355,9.41,1858500.0],["2022-12-14",9.44,9.53,9.23,9.36,1431200.0],["2022-12-15",9.17,9.18,8.995,9.0,1429800.0],["2022-12-16",8.89,9.15,8.825,9.15,2266100.0],["2022-12-19",9.16,9.23,8.98,9.04,1152600.0],["2022-12-20",8.91,9.5,8.9,9.32,2865200.0],["2022-12-21",9.41,9.52,9.31,9.5,1689300.0],["2022-12-22",9.37,9.41,9.13,9.28,1512100.0],["2022-12-23",9.3,9.44,9.255,9.38,1148700.0],["2022-12-27",9.34,9.45,9.19,9.29,1053100.0],["2022-12-28",9.32,9.37,9.095,9.18,858300.0],["2022-12-29",9.24,9.68,9.24,9.45,1517200.0],["2022-12-30",9.31,9.57,9.31,9.4,1305600.0],["2023-01-03",9.59,10.0,9.565,9.94,1990500.0],["2023-01-04",10.7,11.28,10.5,11.08,4483200.0],["2023-01-05",10.89,11.12,10.71,10.96,5946000.0],["2023-01-06",11.03,11.37,10.87,11.22,1673000.0],["2023-01-09",11.42,11.955,11.31,11.6,3266200.0],["2023-01-10",11.46,12.005,11.43,11.9,1827800.0],["2023-01-11",11.99,12.38,11.98,12.37,2465100.0],["2023-01-12",12.5,12.6,12.11,12.37,2944500.0],["2023-01-13",12.33,12.46,12.163,12.33,1614700.0],["2023-01-17",12.33,12.46,12.21,12.44,1145600.0],["2023-01-18",12.5,12.59,12.27,12.3,1404800.0],["2023-01-19",12.18,12.47,12.1,12.47,1932800.0],["2023-01-20",12.63,13.05,12.44,12.95,3076000.0],["2023-01-23",12.99,13.2,12.78,12.96,2135500.0],["2023-01-24",12.88,12.97,12.74,12.84,1437300.0],["2023-01-25",12.61,12.89,12.52,12.7,1209200.0],["2023-01-26",12.73,12.83,12.425,12.83,1427800.0],["2023-01-27",12.83,13.23,12.83,13.12,1603300.0],["2023-01-30",12.86,13.125,12.7,13.0,1212700.0],["2023-01-31",13.08,13.51,13.05,13.49,1739900.0],["2023-02-01",13.48,14.135,13.475,13.95,2170200.0],["2023-02-02",14.16,14.97,14.06,14.58,2435200.0],["2023-02-03",14.29,14.41,13.99,14.05,1844600.0],["2023-02-06",13.56,13.69,13.03,13.59,2708800.0],["2023-02-07",13.5,13.695,13.275,13.54,1923100.0],["2023-02-08",13.5,13.57,13.255,13.42,1541800.0],["2023-02-09",13.6,13.68,13.13,13.14,1154800.0],["2023-02-10",13.04,13.13,12.91,12.98,1190300.0],["2023-02-13",13.0,13.255,12.95,13.18,733800.0],["2023-02-14",13.14,13.32,12.93,13.28,1021100.0],["2023-02-15",13.15,13.358,13.07,13.31,637700.0],["2023-02-16",13.01,13.39,12.97,13.3,1210500.0],["2023-02-17",13.25,13.335,13.09,13.11,939000.0],["2023-02-21",12.89,13.08,12.37,12.4,2397500.0],["2023-02-22",12.47,12.69,12.4,12.51,924100.0],["2023-02-23",12.61,12.615,12.225,12.46,1172200.0],["2023-02-24",12.22,12.525,12.11,12.45,778100.0],["2023-02-27",12.6,12.79,12.485,12.69,1723900.0],["2023-02-28",12.33,13.14,11.81,12.31,3053300.0],["2023-03-01",12.49,12.65,12.08,12.16,1854200.0],["2023-03-02",11.34,11.82,11.24,11.81,12798100.0],["2023-03-03",12.0,12.39,11.88,12.25,3771800.0],["2023-03-06",12.35,12.4,11.74,11.83,2256400.0],["2023-03-07",11.81,11.96,11.71,11.81,1774300.0],["2023-03-08",11.85,12.09,11.72,12.04,1941600.0],["2023-03-09",12.16,12.17,11.72,11.76,1465000.0],["2023-03-10",11.73,11.76,11.33,11.43,1817500.0],["2023-03-13",11.23,11.515,11.065,11.34,1731700.0],["2023-03-14",11.6,11.68,11.355,11.45,1946800.0],["2023-03-15",11.21,11.46,11.16,11.43,1454700.0],["2023-03-16",11.29,11.58,11.26,11.56,1610000.0],["2023-03-17",11.32,11.545,11.29,11.37,1668300.0],["2023-03-20",11.41,11.495,11.16,11.2,1498700.0],["2023-03-21",11.36,11.455,11.23,11.39,1155700.0],["2023-03-22",11.35,11.44,11.07,11.07,1312100.0],["2023-03-23",11.23,11.37,10.93,11.02,807400.0],["2023-03-24",10.87,11.035,10.77,10.95,787600.0],["2023-03-27",11.11,11.14,10.925,11.01,844400.0],["2023-03-28",11.02,11.12,10.975,11.09,1223000.0],["2023-03-29",11.27,11.38,11.24,11.3,1202400.0],["2023-03-30",11.44,11.44,11.265,11.29,882600.0],["2023-03-31",11.38,11.79,11.28,11.72,1462700.0],["2023-04-03",11.67,11.725,11.47,11.64,1854600.0],["2023-04-04",11.68,11.71,11.31,11.39,1459800.0],["2023-04-05",11.32,11.37,11.1,11.16,3606700.0],["2023-04-06",11.08,11.09,10.75,11.08,1539300.0],["2023-04-10",11.05,11.31,10.98,11.3,1180000.0],["2023-04-11",11.36,11.46,11.23,11.27,1203300.0],["2023-04-12",11.41,11.47,11.15,11.36,1564600.0],["2023-04-13",11.38,11.41,11.21,11.34,828400.0],["2023-04-14",11.31,11.445,10.965,11.03,1138900.0],["2023-04-17",10.97,11.175,10.97,11.14,907500.0],["2023-04-18",11.18,11.355,11.16,11.23,1780300.0],["2023-04-19",11.14,11.26,11.085,11.15,968800.0],["2023-04-20",11.02,11.19,10.845,11.18,1277000.0],["2023-04-21",11.27,11.68,11.21,11.63,1743000.0],["2023-04-24",11.59,11.86,11.585,11.7,1164200.0],["2023-04-25",11.65,11.735,11.57,11.66,2049400.0],["2023-04-26",11.54,11.595,11.22,11.22,2017200.0],["2023-04-27",11.34,11.95,11.29,11.91,1793600.0],["2023-04-28",11.94,12.12,11.88,12.04,1464400.0],["2023-05-01",12.09,12.2,11.835,11.99,1394500.0],["2023-05-02",11.93,12.13,11.865,12.06,1708700.0],["2023-05-03",12.08,12.44,12.04,12.37,3245900.0],["2023-05-04",12.37,13.4,11.66,11.88,3846800.0],["2023-05-05",12.0,12.43,11.73,12.39,2194500.0],["2023-05-08",11.84,11.95,11.55,11.6,7943300.0],["2023-05-09",11.57,11.87,11.49,11.83,4933000.0],["2023-05-10",11.99,11.99,11.41,11.49,2303600.0],["2023-05-11",11.46,11.52,11.03,11.19,2774200.0],["2023-05-12",11.26,11.48,11.155,11.47,2522400.0],["2023-05-15",11.47,11.6,11.245,11.58,2189400.0],["2023-05-16",11.51,11.6,11.26,11.41,1967500.0],["2023-05-17",11.42,11.855,11.34,11.82,2259300.0],["2023-05-18",11.88,12.16,11.63,12.14,2237800.0],["2023-05-19",12.24,12.24,11.78,11.79,1634400.0],["2023-05-22",11.77,11.885,11.69,11.75,1005000.0],["2023-05-23",11.72,11.86,11.51,11.72,1900500.0],["2023-05-24",11.71,11.72,11.11,11.38,1468800.0],["2023-05-25",11.46,11.5,11.19,11.34,1007100.0],["2023-05-26",11.34,11.44,11.24,11.33,893800.0],["2023-05-30",11.48,11.515,11.29,11.31,923400.0],["2023-05-31",11.25,11.35,10.82,10.86,1827800.0],["2023-06-01",10.82,10.825,10.52,10.7,1634200.0],["2023-06-02",10.86,11.39,10.86,11.37,1436000.0],["2023-06-05",11.34,11.365,11.085,11.14,1435100.0],["2023-06-06",11.05,11.61,11.02,11.38,1345500.0],["2023-06-07",11.46,11.88,11.39,11.79,1589200.0],["2023-06-08",11.74,11.77,11.185,11.3,1573800.0],["2023-06-09",11.3,11.35,10.985,11.03,879200.0],["2023-06-12",11.07,11.16,10.76,11.07,1581900.0],["2023-06-13",11.12,11.41,11.04,11.29,1138400.0],["2023-06-14",11.37,11.47,11.035,11.1,921200.0],["2023-06-15",11.07,11.4,10.98,11.35,817200.0],["2023-06-16",11.43,11.51,11.2,11.43,1214800.0],["2023-06-20",11.3,11.438,11.255,11.36,745600.0],["2023-06-21",11.29,11.575,11.25,11.5,936000.0],["2023-06-22",11.5,11.78,11.35,11.53,1919300.0],["2023-06-23",11.33,11.658,11.33,11.56,3412000.0],["2023-06-26",11.52,11.78,11.335,11.44,857200.0],["2023-06-27",11.52,11.98,11.48,11.94,1011300.0],["2023-06-28",11.99,12.34,11.9,12.33,1872200.0],["2023-06-29",12.32,12.69,12.32,12.65,2143000.0],["2023-06-30",12.8,12.95,12.645,12.85,1734100.0],["2023-07-03",12.76,12.91,12.53,12.7,640500.0],["2023-07-05",12.61,12.76,12.56,12.58,1900400.0],["2023-07-06",12.45,12.45,12.07,12.22,2133600.0],["2023-07-07",12.27,12.61,12.27,12.46,1425900.0],["2023-07-10",12.42,13.3,12.42,13.27,1520600.0],["2023-07-11",13.45,13.54,13.33,13.33,1414500.0],["2023-07-12",13.51,13.68,13.27,13.64,1322000.0],["2023-07-13",13.57,13.615,13.3,13.56,1546500.0],["2023-07-14",13.0,13.13,12.32,12.49,4067100.0],["2023-07-17",12.47,12.525,12.31,12.46,1410900.0],["2023-07-18",12.5,12.655,12.115,12.24,1826000.0],["2023-07-19",12.34,12.37,12.095,12.33,1694400.0],["2023-07-20",12.21,12.53,12.095,12.5,2018100.0],["2023-07-21",12.63,12.83,12.415,12.81,986000.0],["2023-07-24",12.79,12.92,12.525,12.63,1265500.0],["2023-07-25",12.64,13.07,12.6,13.0,1871600.0],["2023-07-26",13.0,13.33,12.98,13.24,1049800.0],["2023-07-27",13.36,13.48,13.16,13.35,2134100.0],["2023-07-28",13.51,13.73,13.265,13.32,1924300.0],["2023-07-31",13.38,13.43,13.215,13.36,1224500.0],["2023-08-01",13.35,13.59,13.26,13.44,2116500.0],["2023-08-02",13.89,14.4,13.24,13.89,4239100.0],["2023-08-03",14.26,14.825,14.01,14.69,5688900.0],["2023-08-04",13.905,14.82,13.84,14.58,13460100.0],["2023-08-07",14.63,15.215,14.575,15.12,6828100.0],["2023-08-08",14.92,15.1,14.575,14.96,4441000.0],["2023-08-09",14.89,14.98,14.485,14.76,3040600.0],["2023-08-10",14.83,14.92,14.36,14.41,3230500.0],["2023-08-11",14.28,14.525,14.25,14.4,1868300.0],["2023-08-14",14.32,14.42,14.24,14.39,1778800.0],["2023-08-15",14.33,14.33,14.12,14.18,1425000.0],["2023-08-16",14.08,14.278,13.97,14.03,1417900.0],["2023-08-17",14.04,14.14,13.77,13.78,1744300.0],["2023-08-18",13.62,13.88,13.57,13.87,1343300.0],["2023-08-21",13.84,14.045,13.765,13.86,1198700.0],["2023-08-22",13.9,14.02,13.775,13.9,2026000.0],["2023-08-23",13.91,14.19,13.885,14.11,1058400.0],["2023-08-24",14.11,14.15,13.78,13.81,951900.0],["2023-08-25",13.95,14.04,13.64,13.81,870000.0],["2023-08-28",13.84,14.035,13.75,13.99,981400.0],["2023-08-29",13.93,14.325,13.852,14.31,981300.0],["2023-08-30",14.3,14.615,14.22,14.54,1460600.0],["2023-08-31",14.52,14.89,14.52,14.8,1690100.0],["2023-09-01",14.89,15.205,14.85,14.91,2016200.0],["2023-09-05",14.79,15.05,14.13,14.19,1890800.0],["2023-09-06",14.28,14.33,13.995,14.09,1354100.0],["2023-09-07",14.08,14.13,13.67,13.85,1812500.0],["2023-09-08",13.87,14.155,13.8,13.97,1488300.0],["2023-09-11",14.03,14.07,13.75,13.79,1368200.0],["2023-09-12",13.83,13.87,13.53,13.61,1327900.0],["2023-09-13",13.64,13.67,13.315,13.63,2011100.0],["2023-09-14",13.79,14.27,13.785,14.11,2298600.0],["2023-09-15",14.04,14.04,13.73,14.02,4737700.0],["2023-09-18",14.02,14.245,13.97,14.11,1901900.0],["2023-09-19",14.12,14.3,13.93,14.08,1489400.0],["2023-09-20",14.21,14.36,13.95,13.98,1744700.0],["2023-09-21",13.81,13.81,13.49,13.5,1868600.0],["2023-09-22",13.58,13.795,13.58,13.67,1179800.0],["2023-09-25",13.59,13.85,13.58,13.63,1523500.0],["2023-09-26",13.5,13.725,13.345,13.41,1589600.0],["2023-09-27",14.5,14.695,14.34,14.48,10298000.0],["2023-09-28",14.46,14.78,14.11,14.54,29996100.0],["2023-09-29",14.62,14.73,14.1,14.1,4409800.0],["2023-10-02",14.01,14.25,13.85,13.97,3965500.0],["2023-10-03",13.77,13.91,13.215,13.23,3896100.0],["2023-10-04",13.29,13.38,13.085,13.23,2423100.0],["2023-10-05",13.19,13.26,12.995,13.22,2006100.0],["2023-10-06",13.12,13.22,12.775,12.85,3195100.0],["2023-10-09",12.71,12.98,12.45,12.97,1940500.0],["2023-10-10",13.0,13.42,13.0,13.19,1527600.0],["2023-10-11",13.11,13.46,13.085,13.44,1898300.0],["2023-10-12",13.41,13.42,12.75,12.91,2052500.0],["2023-10-13",13.05,13.05,12.73,12.76,1179400.0],["2023-10-16",12.99,13.13,12.78,12.99,966900.0],["2023-10-17",12.88,13.335,12.81,12.89,2421600.0],["2023-10-18",12.72,12.75,12.42,12.55,2503900.0],["2023-10-19",12.56,12.998,12.428,12.74,2985300.0],["2023-10-20",12.58,12.81,12.53,12.59,2024100.0],["2023-10-23",12.59,12.85,12.418,12.5,1357700.0],["2023-10-24",12.56,12.64,11.84,11.87,2770500.0],["2023-10-25",11.75,11.86,11.53,11.54,1977100.0],["2023-10-26",11.63,11.755,11.47,11.54,2363300.0],["2023-10-27",11.58,11.61,11.35,11.39,2120100.0],["2023-10-30",11.5,11.575,10.99,11.5,5167200.0],["2023-10-31",9.92,10.66,9.8,10.5,11528600.0],["2023-11-01",10.595,10.65,10.28,10.6,4484500.0],["2023-11-02",10.88,11.165,10.81,11.05,3254400.0],["2023-11-03",11.34,11.615,11.14,11.14,2679200.0],["2023-11-06",11.11,11.12,10.67,10.68,2038100.0],["2023-11-07",10.61,10.75,10.54,10.71,2650900.0],["2023-11-08",10.68,10.835,10.61,10.8,1441600.0],["2023-11-09",10.82,10.885,10.565,10.6,2163900.0],["2023-11-10",10.71,11.02,10.66,10.98,1360400.0],["2023-11-13",10.89,10.98,10.72,10.75,1755700.0],["2023-11-14",11.18,11.745,11.16,11.55,3358100.0],["2023-11-15",11.52,11.995,11.29,11.77,2303600.0],["2023-11-16",11.68,11.755,11.48,11.55,1146500.0],["2023-11-17",11.68,11.733,11.535,11.66,1040700.0],["2023-11-20",11.68,11.795,11.56,11.74,1280100.0],["2023-11-21",11.64,11.8,11.55,11.59,951600.0],["2023-11-22",11.7,11.8,11.6,11.7,837700.0],["2023-11-24",11.74,11.975,11.68,11.91,556900.0],["2023-11-27",11.82,12.005,11.73,11.92,1293000.0],["2023-11-28",11.85,11.9,11.695,11.85,1917500.0],["2023-11-29",11.68,12.025,11.54,11.68,2177200.0],["2023-11-30",11.71,11.88,11.55,11.79,1873800.0],["2023-12-01",11.74,12.29,11.7,12.29,1180500.0],["2023-12-04",12.24,12.64,12.24,12.62,2020500.0],["2023-12-05",12.57,12.77,12.475,12.48,1879600.0],["2023-12-06",12.58,12.93,12.58,12.68,1625800.0],["2023-12-07",12.68,12.945,12.59,12.9,2214500.0],["2023-12-08",12.8,13.03,12.625,12.75,1550000.0],["2023-12-11",12.76,12.8,12.512,12.65,1550300.0],["2023-12-12",12.63,12.646,12.12,12.14,2290300.0],["2023-12-13",12.14,12.48,11.86,12.37,4135500.0],["2023-12-14",12.62,13.315,12.58,13.27,4143000.0],["2023-12-15",13.32,13.43,13.17,13.32,3634600.0],["2023-12-18",13.33,13.355,12.925,13.27,2233400.0],["2023-12-19",13.38,13.65,13.345,13.36,2082700.0],["2023-12-20",13.07,13.51,12.98,13.17,1272800.0],["2023-12-21",13.43,13.535,13.325,13.51,1102700.0],["2023-12-22",13.67,13.69,13.37,13.54,1331200.0],["2023-12-26",13.64,13.79,13.56,13.76,1116400.0],["2023-12-27",13.86,13.91,13.73,13.78,727000.0],["2023-12-28",13.72,13.79,13.605,13.7,976300.0],["2023-12-29",13.64,13.755,13.565,13.6,817800.0],["2024-01-02",13.47,13.51,13.14,13.24,1177000.0],["2024-01-03",13.04,13.07,12.69,12.73,1219000.0],["2024-01-04",12.65,12.83,12.59,12.73,1235600.0],["2024-01-05",12.69,12.92,12.67,12.73,928800.0],["2024-01-08",12.6,12.85,12.505,12.84,1526900.0],["2024-01-09",12.73,13.02,12.62,12.84,1207100.0],["2024-01-10",12.75,13.1,12.7,13.09,992100.0],["2024-01-11",12.66,12.815,12.39,12.65,1884700.0],["2024-01-12",12.91,12.91,12.47,12.58,906500.0],["2024-01-16",12.4,12.495,12.005,12.1,2265200.0],["2024-01-17",11.87,12.015,11.805,11.89,1645300.0],["2024-01-18",11.99,12.13,11.87,12.13,1492200.0],["2024-01-19",12.16,12.44,11.965,12.43,1228500.0],["2024-01-22",12.57,12.76,12.57,12.62,1638400.0],["2024-01-23",12.66,12.72,12.135,12.37,1447000.0],["2024-01-24",12.53,12.53,12.075,12.13,1224700.0],["2024-01-25",12.29,12.44,12.195,12.41,1406200.0],["2024-01-26",12.5,12.69,12.43,12.59,2011900.0],["2024-01-29",12.62,13.07,12.57,13.06,1745900.0],["2024-01-30",13.01,13.045,12.655,12.85,1986500.0],["2024-01-31",12.81,12.91,12.515,12.52,1614000.0],["2024-02-01",12.65,12.75,12.38,12.65,1382100.0],["2024-02-02",12.49,12.74,12.21,12.71,1341100.0],["2024-02-05",12.54,12.545,12.15,12.2,1203100.0],["2024-02-06",12.17,12.43,12.15,12.41,1044600.0],["2024-02-07",12.52,12.92,12.31,12.8,1101700.0],["2024-02-08",12.86,13.24,12.78,13.1,1236100.0],["2024-02-09",13.18,13.22,13.025,13.09,897700.0],["2024-02-12",13.11,13.57,13.11,13.55,914300.0],["2024-02-13",12.98,13.12,12.7,12.89,993800.0],["2024-02-14",13.11,13.29,12.975,13.23,779000.0],["2024-02-15",13.36,13.46,13.25,13.3,931800.0],["2024-02-16",13.21,13.415,13.17,13.17,1012600.0],["2024-02-20",12.95,13.07,12.885,13.06,657800.0],["2024-02-21",13.04,13.07,12.88,12.97,790500.0],["2024-02-22",13.0,13.05,12.46,12.69,1629000.0],["2024-02-23",12.74,12.995,12.68,12.93,771400.0],["2024-02-26",12.92,12.965,12.74,12.88,873800.0],["2024-02-27",13.02,13.045,12.89,13.0,1201400.0],["2024-02-28",12.97,13.26,12.915,13.09,1785200.0],["2024-02-29",14.66,16.04,14.605,14.79,7332500.0],["2024-03-01",14.92,14.92,14.12,14.33,5343000.0],["2024-03-04",14.4,14.62,14.13,14.16,2168400.0],["2024-03-05",14.09,14.235,13.86,13.87,1175500.0],["2024-03-06",13.98,14.085,13.89,13.95,1190000.0],["2024-03-07",14.04,14.32,14.04,14.26,1267000.0],["2024-03-08",14.4,14.53,14.23,14.3,804200.0],["2024-03-11",14.24,14.38,13.945,14.02,796500.0],["2024-03-12",14.01,14.245,13.89,14.17,836300.0],["2024-03-13",14.22,14.44,14.09,14.4,1099000.0],["2024-03-14",14.37,14.56,14.15,14.26,1051900.0],["2024-03-15",14.13,14.37,14.13,14.27,1323200.0],["2024-03-18",14.28,14.53,14.12,14.2,942500.0],["2024-03-19",14.16,14.46,14.12,14.44,796500.0],["2024-03-20",14.48,14.73,14.326,14.72,673700.0],["2024-03-21",14.86,15.35,14.73,15.24,1895400.0],["2024-03-22",15.26,15.26,14.995,15.09,807400.0],["2024-03-25",15.12,15.18,14.96,15.01,860400.0],["2024-03-26",15.04,15.415,14.94,14.94,883300.0],["2024-03-27",15.13,15.53,15.035,15.51,1391800.0],["2024-03-28",15.49,15.67,15.21,15.31,991300.0],["2024-04-01",15.35,15.365,14.99,15.01,2465200.0],["2024-04-02",14.94,15.07,14.71,14.75,1471100.0],["2024-04-03",14.7,14.81,14.605,14.81,1723100.0],["2024-04-04",14.95,15.1,14.445,14.48,785300.0],["2024-04-05",14.45,14.61,14.43,14.49,957200.0],["2024-04-08",14.58,14.735,14.58,14.62,663600.0],["2024-04-09",14.66,14.79,14.52,14.6,829200.0],["2024-04-10",14.17,14.17,13.845,13.96,1358400.0],["2024-04-11",13.94,14.15,13.895,14.03,1360200.0],["2024-04-12",13.81,13.93,13.61,13.85,962700.0],["2024-04-15",14.01,14.09,13.56,13.6,876700.0],["2024-04-16",13.46,13.64,13.315,13.5,1027300.0],["2024-04-17",13.58,13.59,13.185,13.25,1116400.0],["2024-04-18",13.33,13.37,13.11,13.17,919500.0],["2024-04-19",13.14,13.34,13.105,13.21,1159800.0],["2024-04-22",13.3,13.575,13.18,13.43,1046700.0],["2024-04-23",13.44,13.915,13.44,13.7,1334400.0],["2024-04-24",13.64,13.79,13.405,13.59,1043400.0],["2024-04-25",13.41,13.695,13.11,13.6,1659300.0],["2024-04-26",13.64,13.9,13.59,13.77,1167600.0],["2024-04-29",13.83,14.02,13.79,14.0,1520100.0],["2024-04-30",13.84,14.16,13.56,13.58,1605900.0],["2024-05-01",13.55,13.88,13.31,13.52,3091900.0],["2024-05-02",13.77,13.83,13.175,13.72,1719900.0],["2024-05-03",14.21,14.21,13.73,14.13,1468800.0],["2024-05-06",14.23,14.49,14.22,14.41,1640700.0],["2024-05-07",14.5,14.66,14.41,14.46,1209000.0],["2024-05-08",14.28,14.565,14.24,14.51,1224900.0],["2024-05-09",14.61,14.75,14.48,14.7,616300.0],["2024-05-10",14.64,14.64,14.44,14.54,852700.0],["2024-05-13",14.71,14.75,14.46,14.62,944600.0],["2024-05-14",14.79,15.065,14.68,14.86,1505700.0],["2024-05-15",15.0,15.165,14.94,15.01,1505000.0],["2024-05-16",15.01,15.01,14.595,14.68,638500.0],["2024-05-17",14.68,14.72,14.61,14.69,439100.0],["2024-05-20",14.67,14.99,14.595,14.98,638700.0],["2024-05-21",14.91,15.02,14.74,14.8,811400.0],["2024-05-22",14.72,14.77,14.56,14.61,484400.0],["2024-05-23",14.7,14.7,14.395,14.51,1030100.0],["2024-05-24",14.59,14.67,14.49,14.59,543200.0],["2024-05-28",14.64,14.7,14.13,14.19,1388300.0],["2024-05-29",13.99,14.1,13.89,13.97,594500.0],["2024-05-30",14.05,14.36,14.03,14.35,718600.0],["2024-05-31",14.39,14.57,14.24,14.49,1009000.0],["2024-06-03",14.61,14.675,13.68,14.39,1126000.0],["2024-06-04",14.34,14.37,13.9,13.93,561200.0],["2024-06-05",13.96,14.09,13.795,13.89,1185100.0],["2024-06-06",13.84,13.87,13.41,13.45,584800.0],["2024-06-07",13.22,13.41,13.19,13.2,746000.0],["2024-06-10",13.08,13.25,13.05,13.25,580900.0],["2024-06-11",13.17,13.255,13.01,13.15,642900.0],["2024-06-12",13.56,13.86,13.45,13.56,706900.0],["2024-06-13",13.54,13.59,13.185,13.33,517300.0],["2024-06-14",13.09,13.215,13.04,13.18,851200.0],["2024-06-17",13.08,13.19,12.94,13.14,763200.0],["2024-06-18",13.16,13.365,13.11,13.34,639900.0],["2024-06-20",13.3,13.35,13.09,13.17,909000.0],["2024-06-21",13.17,13.28,13.055,13.26,1712800.0],["2024-06-24",13.33,13.46,13.18,13.43,658300.0],["2024-06-25",12.29,12.49,12.035,12.21,4056100.0],["2024-06-26",12.1,12.3,12.045,12.13,1467800.0],["2024-06-27",12.13,12.31,12.035,12.3,1396900.0],["2024-06-28",12.45,12.525,12.19,12.3,2282900.0],["2024-07-01",12.38,12.49,12.12,12.13,1386000.0],["2024-07-02",12.05,12.195,12.035,12.09,998100.0],["2024-07-03",12.1,12.35,12.1,12.21,827000.0],["2024-07-05",12.14,12.18,11.96,12.07,1093700.0],["2024-07-08",12.2,12.455,12.14,12.37,2077700.0],["2024-07-09",12.37,12.585,12.345,12.37,2131400.0],["2024-07-10",12.44,12.54,12.29,12.5,1351600.0],["2024-07-11",12.82,13.015,12.75,12.98,945000.0],["2024-07-12",13.14,13.345,13.115,13.22,1370100.0],["2024-07-15",13.3,13.675,13.19,13.48,1415600.0],["2024-07-16",13.64,14.07,13.46,13.81,2230600.0],["2024-07-17",13.63,13.98,13.5,13.51,1274100.0],["2024-07-18",13.25,13.4,12.215,12.29,3007100.0],["2024-07-19",12.25,12.4,12.04,12.04,2172900.0],["2024-07-22",12.2,12.43,12.005,12.42,1306800.0],["2024-07-23",12.32,12.75,12.32,12.67,1078400.0],["2024-07-24",12.6,12.69,12.28,12.28,1143600.0],["2024-07-25",12.4,12.96,12.315,12.81,1669900.0],["2024-07-26",13.1,13.558,13.07,13.46,1702000.0],["2024-07-29",13.5,13.75,13.41,13.49,2132100.0],["2024-07-30",14.71,15.4,14.29,14.76,7292400.0],["2024-07-31",14.98,15.26,14.72,14.79,3548100.0],["2024-08-01",14.54,15.02,14.175,14.33,2156000.0],["2024-08-02",13.93,14.13,13.655,14.1,1512800.0],["2024-08-05",13.14,13.9,13.03,13.86,1284600.0],["2024-08-06",13.81,14.295,13.66,13.98,1690900.0],["2024-08-07",14.16,14.38,13.81,13.85,1127400.0],["2024-08-08",13.98,14.18,13.92,14.07,1798700.0],["2024-08-09",14.1,14.165,13.88,14.05,1487600.0],["2024-08-12",14.0,14.13,13.84,13.91,1261200.0],["2024-08-13",14.02,14.105,13.835,14.04,1093700.0],["2024-08-14",14.15,14.29,13.885,14.03,1442000.0],["2024-08-15",14.36,14.36,14.04,14.16,1861000.0],["2024-08-16",14.07,14.22,14.0,14.05,945700.0],["2024-08-19",14.11,14.36,14.02,14.18,1281900.0],["2024-08-20",14.18,14.23,14.05,14.18,591600.0],["2024-08-21",14.27,14.465,14.21,14.46,605000.0],["2024-08-22",14.42,14.545,14.28,14.41,829100.0],["2024-08-23",14.51,15.085,14.4,15.01,821300.0],["2024-08-26",15.16,15.31,14.965,15.02,1023600.0],["2024-08-27",15.0,15.01,14.715,14.83,688400.0],["2024-08-28",14.68,14.91,14.67,14.7,1170200.0],["2024-08-29",14.81,14.9,14.6,14.68,883300.0],["2024-08-30",14.82,14.88,14.655,14.84,1208900.0],["2024-09-03",14.8,14.8,14.025,14.18,1181400.0],["2024-09-04",14.11,14.43,14.1,14.25,1305600.0],["2024-09-05",14.25,14.37,14.12,14.18,1283200.0],["2024-09-06",14.18,14.43,13.85,13.95,1394900.0],["2024-09-09",13.99,14.18,13.79,14.08,1207600.0],["2024-09-10",14.19,14.32,14.01,14.11,1158400.0],["2024-09-11",14.03,14.155,13.8,14.03,2488500.0],["2024-09-12",13.95,14.1,13.47,13.68,2290400.0],["2024-09-13",13.86,13.89,12.92,13.56,6429200.0],["2024-09-16",13.7,13.95,13.47,13.58,3177900.0],["2024-09-17",13.7,14.19,13.7,14.14,2459500.0],["2024-09-18",14.17,15.04,14.12,14.72,2658400.0],["2024-09-19",15.07,15.25,14.91,15.04,3165100.0],["2024-09-20",14.98,15.09,14.73,14.75,5216800.0],["2024-09-23",14.8,14.92,14.66,14.74,1459100.0],["2024-09-24",14.79,14.96,14.76,14.82,929200.0],["2024-09-25",14.74,14.8,14.405,14.46,1524600.0],["2024-09-26",14.61,14.815,14.54,14.8,1083000.0],["2024-09-27",14.99,15.445,14.98,15.26,1974800.0],["2024-09-30",15.23,15.495,15.11,15.34,1972200.0],["2024-10-01",15.29,15.39,15.05,15.18,1248400.0],["2024-10-02",15.1,15.21,14.94,15.0,907100.0],["2024-10-03",14.88,15.0,14.75,14.89,1568000.0],["2024-10-04",14.97,15.04,14.61,14.79,1034300.0],["2024-10-07",14.69,14.725,14.435,14.7,1671400.0],["2024-10-08",14.68,14.77,14.51,14.64,1111500.0],["2024-10-09",14.69,14.72,14.43,14.5,1035200.0],["2024-10-10",14.28,14.62,14.15,14.58,1595200.0],["2024-10-11",14.56,14.89,14.475,14.76,685500.0],["2024-10-14",14.76,15.02,14.63,15.0,630800.0],["2024-10-15",15.0,15.41,14.97,15.13,1310800.0],["2024-10-16",15.16,15.58,15.145,15.46,1243600.0],["2024-10-17",15.44,15.67,15.3,15.65,1179500.0],["2024-10-18",15.7,15.87,15.55,15.67,1527400.0],["2024-10-21",15.56,15.71,15.24,15.32,967500.0],["2024-10-22",15.18,15.31,15.06,15.21,1509700.0],["2024-10-23",15.14,15.25,14.81,14.97,977800.0],["2024-10-24",15.13,15.185,14.96,15.14,1775200.0],["2024-10-25",15.14,15.18,14.795,14.83,984500.0],["2024-10-28",14.92,15.01,14.72,14.8,1544600.0],["2024-10-29",15.99,16.4,15.54,15.67,4604000.0],["2024-10-30",16.0,16.85,15.89,16.6,6415100.0],["2024-10-31",16.51,16.69,16.22,16.26,3244200.0],["2024-11-01",16.39,16.56,16.12,16.15,2410400.0],["2024-11-04",16.15,16.78,16.11,16.19,2232000.0],["2024-11-05",16.06,16.375,15.88,16.28,1600300.0],["2024-11-06",16.71,16.87,16.16,16.33,2295600.0],["2024-11-07",16.29,16.49,16.03,16.21,3028300.0],["2024-11-08",16.22,16.375,15.97,16.05,3010400.0],["2024-11-11",16.07,16.25,15.83,15.99,2521900.0],["2024-11-12",15.87,16.08,15.79,15.9,1892500.0],["2024-11-13",16.07,16.215,15.78,15.78,2478300.0],["2024-11-14",15.78,15.97,15.705,15.75,1984700.0],["2024-11-15",15.68,16.07,15.63,16.06,2741400.0],["2024-11-18",16.06,16.365,15.918,16.1,1685900.0],["2024-11-19",16.0,16.125,15.77,15.93,2620300.0],["2024-11-20",16.06,16.18,15.71,15.75,1574100.0],["2024-11-21",15.81,16.1,15.81,15.99,2283400.0],["2024-11-22",16.11,16.17,15.88,16.06,2581200.0],["2024-11-25",16.22,16.84,16.22,16.4,3657100.0],["2024-11-26",16.17,16.42,15.91,16.33,2137200.0],["2024-11-27",16.38,16.55,15.975,16.18,2115200.0],["2024-11-29",16.22,16.35,16.0,16.16,1038200.0],["2024-12-02",16.08,16.165,15.87,16.0,1856600.0],["2024-12-03",15.98,16.15,15.93,15.98,1365900.0],["2024-12-04",15.91,16.1,15.88,16.01,1524300.0],["2024-12-05",15.92,15.985,15.78,15.79,1271800.0],["2024-12-06",15.92,16.135,15.77,16.05,1758900.0],["2024-12-09",16.1,16.2,15.94,15.99,1414600.0],["2024-12-10",15.95,16.02,15.72,15.97,1615200.0],["2024-12-11",16.15,16.29,15.898,16.27,1629100.0],["2024-12-12",16.24,16.55,16.2,16.52,1888500.0],["2024-12-13",16.55,16.75,16.025,16.25,2151600.0],["2024-12-16",16.26,16.39,16.0,16.19,2233000.0],["2024-12-17",16.13,16.23,15.995,16.08,3524000.0],["2024-12-18",16.13,16.22,15.48,15.5,3525700.0],["2024-12-19",15.5,15.64,15.325,15.34,3891800.0],["2024-12-20",15.33,15.66,15.3,15.44,2921800.0],["2024-12-23",15.36,15.55,15.31,15.55,1440800.0],["2024-12-24",15.49,15.49,15.29,15.45,738600.0],["2024-12-26",15.38,15.615,15.33,15.59,1061600.0],["2024-12-27",15.45,15.595,15.26,15.44,1039500.0],["2024-12-30",15.38,15.475,15.185,15.28,1318900.0],["2024-12-31",15.32,15.44,15.25,15.29,903200.0],["2025-01-02",15.45,15.51,15.17,15.18,1253400.0],["2025-01-03",15.31,15.35,14.97,15.2,1406600.0],["2025-01-06",14.7,15.17,14.68,14.93,2292400.0],["2025-01-07",14.87,14.97,14.67,14.76,1246400.0],["2025-01-08",14.65,14.69,14.43,14.5,1520100.0],["2025-01-10",14.33,14.43,14.23,14.35,1141400.0],["2025-01-13",14.25,14.35,14.2,14.31,1752800.0],["2025-01-14",14.36,14.56,14.32,14.43,2378300.0],["2025-01-15",14.84,14.955,14.72,14.88,1642400.0],["2025-01-16",14.8,15.005,14.58,14.94,1050600.0],["2025-01-17",15.04,15.22,15.03,15.1,1209500.0],["2025-01-21",15.14,15.37,15.12,15.22,1692800.0],["2025-01-22",15.2,15.23,15.11,15.17,1269300.0],["2025-01-23",15.15,15.26,15.1,15.18,911700.0],["2025-01-24",15.2,15.26,15.07,15.08,1685300.0],["2025-01-27",15.06,15.45,14.94,15.22,1725700.0],["2025-01-28",15.12,15.195,14.98,15.11,886300.0],["2025-01-29",15.11,15.11,14.655,14.77,993800.0],["2025-01-30",14.85,15.31,14.85,15.26,1521500.0],["2025-01-31",15.2,15.36,15.05,15.06,1974400.0],["2025-02-03",14.76,14.81,14.23,14.33,2021900.0],["2025-02-04",14.21,14.535,14.2,14.25,1576400.0],["2025-02-05",14.72,14.72,14.35,14.6,1550800.0],["2025-02-06",14.72,14.78,14.605,14.69,1059600.0],["2025-02-07",14.66,14.66,14.125,14.16,1531900.0],["2025-02-10",14.24,14.27,14.01,14.05,1865600.0],["2025-02-11",14.01,14.48,13.95,14.35,1317100.0],["2025-02-12",14.15,14.19,13.89,14.1,1753900.0],["2025-02-13",14.1,14.23,14.0,14.17,2549000.0],["2025-02-14",14.2,14.54,14.19,14.5,1724900.0],["2025-02-18",14.46,14.515,14.335,14.42,1508900.0],["2025-02-19",14.32,14.725,14.27,14.68,1707100.0],["2025-02-20",14.7,14.78,14.35,14.44,2359000.0],["2025-02-21",14.55,14.56,14.15,14.25,1386800.0],["2025-02-24",14.27,14.44,14.13,14.29,1925300.0],["2025-02-25",14.36,14.49,14.22,14.41,1881100.0],["2025-02-26",14.53,14.6,14.33,14.38,1448300.0],["2025-02-27",15.62,15.62,14.435,14.76,3898700.0],["2025-02-28",14.68,14.81,14.18,14.49,4140800.0],["2025-03-03",14.6,14.95,14.51,14.64,2983000.0],["2025-03-04",14.47,14.54,13.965,14.2,2948300.0],["2025-03-05",14.29,14.645,14.255,14.64,2023600.0],["2025-03-06",14.5,14.87,14.5,14.84,2751500.0],["2025-03-07",14.73,15.135,14.63,15.0,2283100.0],["2025-03-10",14.87,14.98,14.45,14.47,2310900.0],["2025-03-11",14.48,14.55,14.04,14.19,1569200.0],["2025-03-12",14.21,14.3,13.9,14.03,1540300.0],["2025-03-13",14.08,14.12,13.61,13.64,1418000.0],["2025-03-14",13.84,14.185,13.83,14.16,1212300.0],["2025-03-17",14.08,14.31,14.08,14.25,1149400.0],["2025-03-18",14.11,14.28,14.025,14.22,1126400.0],["2025-03-19",14.18,14.47,14.11,14.41,1139600.0],["2025-03-20",14.25,14.56,14.22,14.23,1274300.0],["2025-03-21",14.11,14.17,13.89,13.99,1816700.0],["2025-03-24",14.07,14.395,14.07,14.26,1375200.0],["2025-03-25",14.25,14.53,14.235,14.4,1332700.0],["2025-03-26",14.42,14.51,14.215,14.24,763500.0],["2025-03-27",14.23,14.245,13.815,14.01,1761800.0],["2025-03-28",13.94,14.04,13.7,13.74,1679100.0],["2025-03-31",13.62,13.99,13.45,13.92,2656900.0],["2025-04-01",13.86,13.905,13.555,13.67,2180700.0],["2025-04-02",13.53,14.08,13.53,14.06,3328900.0],["2025-04-03",13.19,13.2,12.13,12.43,5042100.0],["2025-04-04",12.04,12.37,11.535,12.2,4820200.0],["2025-04-07",11.75,12.27,11.43,11.72,2703800.0],["2025-04-08",12.03,12.18,11.1,11.32,2460000.0],["2025-04-09",11.19,12.5,11.105,12.4,3030100.0],["2025-04-10",12.12,12.185,11.47,11.94,2537600.0],["2025-04-11",11.85,12.16,11.55,12.04,2184400.0],["2025-04-14",12.39,12.39,12.02,12.22,1907800.0],["2025-04-15",12.28,12.385,12.04,12.12,1324300.0],["2025-04-16",12.02,12.12,11.69,11.89,1206800.0],["2025-04-17",11.94,12.125,11.915,12.0,969400.0],["2025-04-21",11.81,11.95,11.39,11.6,1227800.0],["2025-04-22",11.85,12.08,11.78,12.05,1834700.0],["2025-04-23",12.46,12.87,12.35,12.5,2612400.0],["2025-04-24",12.52,12.83,12.36,12.78,1485800.0],["2025-04-25",12.78,12.91,12.63,12.89,1303100.0],["2025-04-28",12.89,13.18,12.89,13.16,1999900.0],["2025-04-29",13.08,13.29,13.02,13.25,2258900.0],["2025-04-30",12.98,13.39,12.935,13.33,2602000.0],["2025-05-01",13.73,14.24,13.07,14.02,3777300.0],["2025-05-02",14.06,14.305,13.99,14.04,2345400.0],["2025-05-05",13.97,14.185,13.9,14.05,1353900.0],["2025-05-06",13.93,14.13,13.815,13.82,1808700.0],["2025-05-07",13.88,13.94,13.654,13.76,1613600.0],["2025-05-08",13.9,14.28,13.82,14.05,1228500.0],["2025-05-09",14.3,14.3,13.98,14.18,2155900.0],["2025-05-12",14.83,14.97,14.575,14.74,2383700.0],["2025-05-13",14.83,14.89,14.58,14.76,2294900.0],["2025-05-14",14.7,14.83,14.46,14.47,986500.0],["2025-05-15",14.49,14.49,14.28,14.34,1547700.0],["2025-05-16",14.45,14.53,14.275,14.49,1899100.0],["2025-05-19",14.23,14.49,14.23,14.43,1264200.0],["2025-05-20",14.42,14.45,14.27,14.31,807700.0],["2025-05-21",14.14,14.23,13.745,13.77,1027500.0],["2025-05-22",13.71,13.78,13.57,13.74,1608800.0],["2025-05-23",13.44,13.7,13.42,13.61,946700.0],["2025-05-27",13.82,14.085,13.67,14.05,1266800.0],["2025-05-28",14.06,14.12,13.89,13.96,1279200.0],["2025-05-29",14.08,14.135,13.99,14.07,1223900.0],["2025-05-30",13.95,14.005,13.8,13.95,1880700.0],["2025-06-02",13.89,13.97,13.6,13.76,1575900.0],["2025-06-03",13.73,14.12,13.68,14.1,1295200.0],["2025-06-04",14.09,14.235,14.085,14.15,1143100.0],["2025-06-05",14.15,14.255,13.965,14.18,1344200.0],["2025-06-06",14.35,14.39,13.97,14.03,1789600.0],["2025-06-09",14.14,14.32,14.05,14.21,980000.0],["2025-06-10",14.35,14.395,14.18,14.28,1228600.0],["2025-06-11",14.33,14.335,14.09,14.13,1208900.0],["2025-06-12",14.03,14.11,13.9,13.93,1420700.0],["2025-06-13",13.74,13.905,13.575,13.66,1709000.0],["2025-06-16",13.85,13.88,13.585,13.78,3200900.0],["2025-06-17",13.65,13.83,13.485,13.52,1332900.0],["2025-06-18",13.51,13.795,13.48,13.5,1246500.0],["2025-06-20",13.56,13.64,13.32,13.4,1933700.0],["2025-06-23",13.23,13.68,13.2,13.6,1647700.0],["2025-06-24",13.7,14.015,13.57,13.95,1690000.0],["2025-06-25",13.99,13.99,13.635,13.8,1725600.0],["2025-06-26",13.81,13.93,13.75,13.77,1701600.0],["2025-06-27",13.85,14.0,13.63,13.81,5122200.0],["2025-06-30",13.86,13.88,13.644,13.8,1577200.0],["2025-07-01",13.73,14.575,13.685,14.16,2547100.0],["2025-07-02",14.14,14.4,14.06,14.34,1604300.0],["2025-07-03",14.35,14.365,14.1,14.2,1410300.0],["2025-07-07",14.16,14.27,13.995,14.12,1626200.0],["2025-07-08",14.18,14.575,14.17,14.51,2006400.0],["2025-07-09",14.67,14.69,14.4,14.6,1476100.0],["2025-07-10",14.63,15.33,14.58,15.23,3539800.0],["2025-07-11",15.07,15.19,14.875,14.92,1882600.0],["2025-07-14",14.82,14.97,14.665,14.81,1466800.0],["2025-07-15",14.86,14.94,14.31,14.32,1478600.0],["2025-07-16",14.38,14.44,14.085,14.41,1956200.0],["2025-07-17",14.41,14.745,14.395,14.71,1506000.0],["2025-07-18",14.86,14.86,14.595,14.67,1573800.0],["2025-07-21",14.75,14.785,14.35,14.37,1665400.0],["2025-07-22",14.39,14.95,14.335,14.82,2031100.0],["2025-07-23",14.97,15.095,14.87,15.0,1073300.0],["2025-07-24",14.97,15.16,14.88,15.05,1430900.0],["2025-07-25",15.08,15.14,14.875,15.1,1365000.0],["2025-07-28",15.15,15.235,14.97,14.97,2173400.0],["2025-07-29",15.02,15.13,14.895,14.96,3454600.0],["2025-07-30",15.24,15.66,14.685,15.43,6649500.0],["2025-07-31",15.22,15.435,15.08,15.38,3312800.0],["2025-08-01",15.14,15.275,14.86,15.17,3655200.0],["2025-08-04",15.23,15.47,15.07,15.46,2554600.0],["2025-08-05",15.5,15.645,15.335,15.58,2681700.0],["2025-08-06",15.63,15.7,15.4,15.55,4664800.0],["2025-08-07",15.68,15.8,15.38,15.67,2439000.0],["2025-08-08",15.75,15.755,15.145,15.18,2708400.0],["2025-08-11",15.13,15.33,15.045,15.3,1926600.0],["2025-08-12",15.45,15.8,15.345,15.72,3318100.0],["2025-08-13",15.81,16.51,15.75,16.51,4220000.0],["2025-08-14",16.16,16.31,16.04,16.2,3627700.0],["2025-08-15",16.23,16.3,15.87,15.89,1598100.0],["2025-08-18",15.87,15.94,15.75,15.76,1580300.0],["2025-08-19",15.83,16.18,15.69,16.14,2489500.0],["2025-08-20",16.12,16.14,15.82,15.84,2912100.0],["2025-08-21",15.73,15.87,15.63,15.81,1957500.0],["2025-08-22",15.86,16.745,15.84,16.56,2618900.0],["2025-08-25",16.47,16.51,16.24,16.28,2075300.0],["2025-08-26",16.32,16.395,16.2,16.23,2173300.0],["2025-08-27",16.16,16.38,16.14,16.27,1830700.0],["2025-08-28",16.35,16.35,16.145,16.2,2058100.0],["2025-08-29",16.23,16.265,15.975,16.08,1447600.0],["2025-09-02",15.83,15.91,15.645,15.77,1939400.0],["2025-09-03",15.7,15.83,15.545,15.56,2127000.0],["2025-09-04",15.65,16.045,15.55,16.01,2122000.0],["2025-09-05",16.21,16.54,15.975,16.26,2651400.0],["2025-09-08",16.24,16.28,15.925,16.21,2826700.0],["2025-09-09",16.12,16.2,15.56,15.64,1987100.0],["2025-09-10",15.63,15.84,15.605,15.7,1550200.0],["2025-09-11",15.8,16.105,15.79,16.06,1620400.0],["2025-09-12",16.0,16.06,15.54,15.59,1399400.0],["2025-09-15",15.68,15.74,15.48,15.57,2765500.0],["2025-09-16",15.59,15.7,15.445,15.56,1795600.0],["2025-09-17",15.61,15.855,15.055,15.11,2423100.0],["2025-09-18",15.14,15.4,15.06,15.32,2305700.0],["2025-09-19",15.32,15.335,14.875,14.92,17799100.0],["2025-09-22",14.98,14.98,14.675,14.84,2720600.0],["2025-09-23",14.91,15.056,14.71,14.86,2005800.0],["2025-09-24",14.84,14.96,14.7,14.7,1870100.0],["2025-09-25",14.57,14.7,14.415,14.54,1608700.0],["2025-09-26",14.64,14.925,14.64,14.85,1770200.0],["2025-09-29",14.95,15.03,14.755,14.92,1537500.0],["2025-09-30",14.93,15.12,14.87,15.12,1459500.0],["2025-10-01",15.11,15.31,15.03,15.24,1713200.0],["2025-10-02",15.21,15.45,15.19,15.43,1398200.0],["2025-10-03",15.49,15.695,15.439,15.44,1686200.0],["2025-10-06",15.47,15.66,15.26,15.57,1492600.0],["2025-10-07",15.63,15.71,15.38,15.45,1168200.0],["2025-10-08",15.51,15.72,15.44,15.59,2312200.0],["2025-10-09",15.6,15.64,15.18,15.26,1163800.0],["2025-10-10",15.32,15.45,14.83,14.83,1454200.0],["2025-10-13",14.96,15.165,14.96,15.02,1018700.0],["2025-10-14",14.87,15.57,14.84,15.44,1174000.0],["2025-10-15",15.53,15.72,15.32,15.45,1149300.0],["2025-10-16",15.48,15.56,15.145,15.25,1041100.0],["2025-10-17",15.21,15.4,15.09,15.22,1114800.0],["2025-10-20",15.31,15.525,15.17,15.43,1149900.0],["2025-10-21",15.4,15.66,15.29,15.54,1713900.0],["2025-10-22",15.43,15.63,15.04,15.04,1808200.0],["2025-10-23",15.02,15.369,14.93,15.34,2298500.0],["2025-10-24",15.58,15.775,15.51,15.57,1721600.0],["2025-10-27",15.6,15.685,15.345,15.43,1412700.0],["2025-10-28",15.43,15.505,15.24,15.33,1843000.0],["2025-10-29",17.0,17.645,16.73,17.17,7883300.0],["2025-10-30",17.18,17.73,17.08,17.22,4638400.0],["2025-10-31",17.2,17.29,16.83,16.97,2775800.0],["2025-11-03",16.83,16.94,16.46,16.55,3645900.0],["2025-11-04",16.41,16.53,16.15,16.19,3074800.0],["2025-11-05",16.07,16.235,15.89,16.12,2456100.0],["2025-11-06",16.19,16.37,15.965,15.99,1923500.0],["2025-11-07",15.93,16.04,15.73,15.89,1557300.0],["2025-11-10",15.95,16.195,15.86,16.13,1369100.0],["2025-11-11",16.15,16.22,15.98,16.1,1014000.0],["2025-11-12",16.19,16.41,16.005,16.04,1459600.0],["2025-11-13",15.97,16.14,15.652,15.78,1438000.0],["2025-11-14",15.57,15.71,14.83,15.53,1128400.0],["2025-11-17",15.56,15.56,15.25,15.29,2127100.0],["2025-11-18",15.23,15.375,15.045,15.26,1878900.0],["2025-11-19",15.27,15.345,15.0,15.11,1377200.0],["2025-11-20",15.28,15.395,14.98,15.11,1357400.0],["2025-11-21",15.21,15.63,15.21,15.55,1255800.0],["2025-11-24",15.56,15.945,15.4,15.8,1444300.0],["2025-11-25",15.92,16.595,15.92,16.51,2325000.0],["2025-11-26",16.41,16.805,16.41,16.56,2775400.0],["2025-11-28",16.56,16.585,16.4,16.45,730900.0],["2025-12-01",16.29,16.505,16.14,16.36,1483200.0],["2025-12-02",16.42,16.47,16.19,16.37,1031900.0],["2025-12-03",16.34,16.598,16.325,16.37,931700.0],["2025-12-04",16.33,16.41,16.125,16.17,781100.0],["2025-12-05",16.13,16.245,16.045,16.09,1057200.0],["2025-12-08",16.13,16.32,15.81,15.85,1350300.0],["2025-12-09",15.74,15.94,15.65,15.66,973800.0],["2025-12-10",15.69,16.07,15.645,15.99,1804500.0],["2025-12-11",16.05,16.16,15.92,16.03,1378400.0],["2025-12-12",16.11,16.11,15.78,16.01,1795500.0],["2025-12-15",16.1,16.18,15.84,15.97,1381900.0],["2025-12-16",16.03,16.17,15.765,15.93,1364500.0],["2025-12-17",15.88,16.045,15.6,15.78,1315800.0],["2025-12-18",16.03,16.17,15.9,15.99,1688000.0],["2025-12-19",15.87,16.04,15.845,15.99,4089900.0],["2025-12-22",16.0,16.165,15.895,15.97,1443200.0],["2025-12-23",15.98,16.06,15.905,15.98,828500.0],["2025-12-24",16.05,16.05,15.9,15.95,398900.0],["2025-12-26",15.93,15.976,15.83,15.94,754600.0],["2025-12-29",15.95,16.01,15.745,15.79,831600.0],["2025-12-30",15.75,15.895,15.69,15.75,1057800.0],["2025-12-31",15.74,15.79,15.385,15.45,1439200.0],["2026-01-02",15.52,15.835,15.45,15.77,1721400.0],["2026-01-05",15.71,16.08,15.71,15.86,1431600.0],["2026-01-06",15.66,16.045,15.55,15.97,1504800.0],["2026-01-07",16.0,16.025,15.58,15.58,1292300.0],["2026-01-08",15.52,16.095,15.5,16.07,1271200.0],["2026-01-09",16.18,16.475,15.975,16.45,1716800.0],["2026-01-12",16.41,16.42,16.19,16.35,1648300.0],["2026-01-13",16.46,16.66,16.335,16.44,1721800.0],["2026-01-14",16.46,16.56,16.115,16.5,1501300.0],["2026-01-15",16.47,16.855,16.4,16.74,1289300.0],["2026-01-16",16.78,16.905,16.74,16.85,1324200.0],["2026-01-20",16.45,16.715,16.42,16.55,1324300.0],["2026-01-21",16.72,16.9,16.555,16.74,2356100.0],["2026-01-22",16.69,16.97,16.635,16.73,2124200.0],["2026-01-23",16.63,16.695,16.365,16.49,1240700.0],["2026-01-26",16.75,16.75,16.36,16.44,866400.0],["2026-01-27",16.38,16.525,16.23,16.4,957100.0],["2026-01-28",16.43,16.58,16.24,16.3,1399500.0],["2026-01-29",16.4,16.549,16.045,16.3,1649700.0],["2026-01-30",16.11,16.21,15.87,16.14,1915400.0],["2026-02-02",16.12,16.27,15.93,16.1,1369000.0],["2026-02-03",16.13,16.22,15.355,15.49,3631400.0],["2026-02-04",15.9,16.36,15.785,16.21,2597200.0],["2026-02-05",16.17,16.28,15.905,15.98,2184600.0],["2026-02-06",16.14,16.825,16.11,16.71,2114500.0],["2026-02-09",16.73,16.87,16.555,16.62,1744400.0],["2026-02-10",16.71,17.05,16.65,16.93,1282500.0],["2026-02-11",16.86,17.07,16.66,16.9,1279700.0],["2026-02-12",17.07,17.24,16.49,16.52,1994100.0],["2026-02-13",16.55,16.905,16.51,16.71,1180400.0],["2026-02-17",16.61,16.77,16.21,16.48,1233400.0],["2026-02-18",16.43,16.695,16.43,16.61,1271900.0],["2026-02-19",16.22,16.45,16.14,16.37,1493900.0],["2026-02-20",16.36,16.725,16.21,16.27,2577200.0],["2026-02-23",16.36,16.41,15.72,15.75,2430200.0],["2026-02-24",15.8,16.135,15.575,15.67,3029000.0],["2026-02-25",15.28,15.57,14.795,14.99,4559700.0],["2026-02-26",15.21,15.85,15.06,15.78,4041700.0],["2026-02-27",15.58,16.09,15.58,16.0,4244100.0],["2026-03-02",15.67,16.22,15.46,15.98,3631100.0],["2026-03-03",15.53,15.81,15.44,15.58,2141600.0],["2026-03-04",15.75,15.89,15.39,15.5,2119400.0],["2026-03-05",15.27,15.51,15.12,15.36,2596700.0],["2026-03-06",15.88,15.94,14.74,14.87,2718900.0],["2026-03-09",14.57,14.87,14.22,14.77,2239700.0],["2026-03-10",14.76,14.97,14.45,14.69,1484900.0],["2026-03-11",14.64,14.66,14.44,14.54,1474600.0],["2026-03-12",14.36,14.49,14.25,14.28,1640800.0],["2026-03-13",14.17,14.54,14.015,14.25,1422300.0],["2026-03-16",14.4,14.51,14.16,14.21,1676800.0],["2026-03-17",14.34,14.435,14.2,14.28,1659400.0],["2026-03-18",14.19,14.345,13.8,13.85,2138900.0],["2026-03-19",13.68,13.92,13.535,13.78,1886500.0],["2026-03-20",13.84,13.95,13.51,13.64,2807600.0],["2026-03-23",14.02,14.135,13.79,13.85,1951200.0],["2026-03-24",13.7,14.07,13.672,13.87,2302800.0],["2026-03-25",14.06,14.12,13.7,13.93,1667800.0],["2026-03-26",13.72,13.98,13.435,13.49,1604400.0],["2026-03-27",13.42,13.56,13.215,13.23,2120000.0],["2026-03-30",13.42,13.49,13.04,13.12,1851100.0],["2026-03-31",13.34,13.64,13.12,13.38,2376500.0],["2026-04-01",13.37,13.575,13.2,13.49,2302300.0],["2026-04-02",13.21,13.665,13.15,13.38,1782200.0],["2026-04-06",13.35,13.625,13.215,13.6,1742700.0],["2026-04-07",13.53,13.65,13.43,13.54,1472000.0],["2026-04-08",14.17,14.57,13.96,14.2,1619500.0],["2026-04-09",14.12,14.545,14.12,14.4,1514300.0],["2026-04-10",14.43,14.555,14.32,14.38,1494800.0],["2026-04-13",14.3,14.67,14.21,14.67,1902200.0],["2026-04-14",14.73,14.85,14.54,14.84,1801400.0],["2026-04-15",14.77,14.84,14.53,14.64,2387600.0],["2026-04-16",14.68,14.92,14.58,14.84,1988800.0],["2026-04-17",15.09,15.575,15.09,15.27,2485000.0],["2026-04-20",15.4,15.57,15.09,15.32,1716000.0],["2026-04-21",15.35,15.59,15.22,15.35,2633400.0],["2026-04-22",15.51,15.57,14.97,15.16,2247600.0],["2026-04-23",15.25,15.505,15.17,15.33,2052400.0],["2026-04-24",15.33,15.48,15.155,15.36,2443300.0],["2026-04-27",15.39,15.88,15.36,15.79,3626300.0],["2026-04-28",15.8,15.84,15.46,15.8,4782600.0],["2026-04-29",16.0,16.28,14.891,14.9,4812400.0],["2026-04-30",15.07,15.28,14.915,15.01,3460100.0],["2026-05-01",15.09,15.24,14.845,15.05,3386000.0],["2026-05-04",14.95,15.025,14.325,14.4,3158600.0],["2026-05-05",14.67,14.67,14.41,14.54,1817200.0],["2026-05-06",14.79,15.05,14.725,14.92,2803100.0],["2026-05-07",15.11,15.27,14.66,14.77,3299700.0],["2026-05-08",14.82,14.94,14.5,14.58,3319100.0],["2026-05-11",14.56,14.63,14.33,14.38,2159100.0],["2026-05-12",14.36,14.405,13.9,13.9,4635600.0],["2026-05-13",13.8,13.85,13.57,13.8,5375800.0],["2026-05-14",13.96,14.17,13.85,13.9,3682800.0],["2026-05-15",13.64,13.84,13.58,13.62,2803500.0],["2026-05-18",13.71,13.83,13.53,13.61,3242800.0],["2026-05-19",13.54,13.62,13.0,13.08,4064700.0],["2026-05-20",13.13,13.74,12.93,13.72,2685100.0],["2026-05-21",13.51,13.76,13.36,13.67,2214900.0],["2026-05-22",13.72,13.87,13.57,13.85,1631200.0],["2026-05-26",13.89,14.06,13.84,13.98,1803200.0],["2026-05-27",14.0,14.395,14.0,14.17,2196600.0],["2026-05-28",14.05,14.125,13.865,14.11,1905800.0],["2026-05-29",14.09,14.25,13.92,14.11,2506500.0],["2026-06-01",13.9,14.05,13.655,14.01,2031600.0],["2026-06-02",14.07,14.19,13.915,13.98,1895000.0],["2026-06-03",13.97,14.02,13.815,13.95,2121100.0],["2026-06-04",14.08,14.205,14.035,14.18,2057500.0],["2026-06-05",14.05,14.245,13.985,14.07,1809900.0],["2026-06-08",14.11,14.275,13.97,14.11,1759100.0],["2026-06-09",14.29,14.785,14.2,14.7,2692400.0],["2026-06-10",14.67,14.75,14.08,14.11,2115000.0],["2026-06-11",14.19,14.73,14.065,14.71,2654800.0],["2026-06-12",14.8,14.95,14.585,14.61,1747300.0],["2026-06-15",14.89,15.12,14.57,14.57,2436900.0],["2026-06-16",14.64,14.92,14.64,14.79,2313600.0],["2026-06-17",14.79,15.23,14.57,14.58,4079700.0],["2026-06-18",14.81,15.31,14.725,15.0,2855900.0],["2026-06-22",14.91,14.98,14.705,14.83,1304200.0],["2026-06-23",14.6,14.93,14.56,14.81,2245200.0],["2026-06-24",14.92,15.78,14.92,15.76,2852100.0],["2026-06-25",15.9,16.35,15.84,16.18,2303200.0],["2026-06-26",16.1,16.55,15.985,16.49,3900000.0],["2026-06-29",16.4,17.0,16.26,16.99,4095300.0],["2026-06-30",17.0,17.34,16.86,17.31,3528200.0],["2026-07-01",17.24,17.415,16.95,16.97,3576000.0],["2026-07-02",17.01,17.24,16.79,16.97,4238200.0],["2026-07-06",16.93,17.04,16.62,16.82,3111577.736652],["2026-07-07",16.82,16.87,16.33,16.44,2297589.25118],["2026-07-08",16.23,16.25,15.705,15.85,2218266.400881],["2026-07-09",15.97,16.1851,15.87,16.07,2846459.414704],["2026-07-10",16.17,16.275,15.92,15.92,2208044.799615],["2026-07-13",15.82,15.99,15.5,15.58,1767175.066586],["2026-07-14",15.85,15.93,15.63,15.88,2169591.342156],["2026-07-15",14.94,15.2,14.56,14.75,7336192.752482],["2026-07-16",14.71,15.125,14.66,14.9,3563175.9128],["2026-07-17",14.79,15.01,14.335,14.36,2408427.394021],["2026-07-20",14.27,14.395,13.92,14.07,3249294.354606],["2026-07-21",14.27,14.27,13.935,14.14,2254433.545982],["2026-07-22",14.14,14.34,14.125,14.22,1809591.559491],["2026-07-23",14.18,14.47,14.07,14.41,3713758.786691],["2026-07-24",14.49,14.735,14.41,14.43,2011898.914907],["2026-07-27",14.65,14.76,14.42,14.55,2395645.294133],["2026-07-28",14.6,15.135,14.46,15.11,3785269.250715],["2026-07-29",16.03,16.41,15.004,15.25,6929941.190817],["2026-07-30",15.74,15.74,15.12,15.37,3371980.598603],["2026-07-31",15.38,15.45,15.095,15.13,2700224.266959]]}