{"t":"IE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-06-28",11.75,12.04,10.1,10.8,5211500.0],["2022-06-29",10.38,10.69,8.36,9.71,1518000.0],["2022-06-30",9.37,9.37,8.3,8.7,735600.0],["2022-07-01",8.5,9.341,8.36,9.01,113400.0],["2022-07-05",9.5,9.5,8.5,8.7,98900.0],["2022-07-06",9.1,9.53,8.763,8.87,218800.0],["2022-07-07",10.47,10.47,8.86,9.12,175000.0],["2022-07-08",9.27,9.49,8.85,8.97,356400.0],["2022-07-11",9.15,9.66,8.75,8.81,634800.0],["2022-07-12",8.74,8.8,8.0,8.05,112700.0],["2022-07-13",7.93,8.281,7.739,8.065,109200.0],["2022-07-14",8.07,8.11,7.71,7.94,30700.0],["2022-07-15",7.96,8.1,7.959,8.01,15200.0],["2022-07-18",8.17,8.301,7.635,7.655,64700.0],["2022-07-19",7.875,8.1,7.6,7.91,130700.0],["2022-07-20",8.09,8.32,7.9,8.1,126800.0],["2022-07-21",8.15,8.23,7.78,8.15,84600.0],["2022-07-22",7.01,8.65,7.01,8.5,158200.0],["2022-07-25",8.79,8.86,8.6,8.65,140100.0],["2022-07-26",8.86,8.86,8.451,8.53,102200.0],["2022-07-27",8.72,9.57,8.7,8.8,130100.0],["2022-07-28",8.69,9.01,8.34,8.53,58000.0],["2022-07-29",8.5,9.38,8.5,9.2,199700.0],["2022-08-01",9.42,9.42,8.62,8.75,109800.0],["2022-08-02",8.85,9.2,8.55,8.74,61500.0],["2022-08-03",8.8,8.99,8.5,8.79,62700.0],["2022-08-04",8.62,9.122,8.461,8.94,35400.0],["2022-08-05",8.81,9.05,8.63,8.94,35100.0],["2022-08-08",8.89,9.568,8.835,9.05,80100.0],["2022-08-09",9.09,9.28,8.77,9.2,56000.0],["2022-08-10",9.25,9.64,8.96,9.59,49400.0],["2022-08-11",9.48,9.87,9.12,9.72,52100.0],["2022-08-12",9.7,9.96,9.49,9.94,31900.0],["2022-08-15",10.0,10.01,9.36,9.94,79300.0],["2022-08-16",10.0,10.2,9.8,10.06,72000.0],["2022-08-17",10.15,10.23,9.53,9.73,37000.0],["2022-08-18",9.92,10.101,9.43,9.5,137700.0],["2022-08-19",9.03,9.7,9.0,9.5,71500.0],["2022-08-22",9.78,9.78,9.1,9.35,41900.0],["2022-08-23",9.3,9.57,9.01,9.27,36500.0],["2022-08-24",9.28,9.3,9.0,9.2,20000.0],["2022-08-25",9.67,9.79,9.15,9.6,51000.0],["2022-08-26",9.7,10.1,9.7,10.09,89000.0],["2022-08-29",10.4,10.4,9.29,9.52,78000.0],["2022-08-30",9.93,10.1,9.67,9.93,90700.0],["2022-08-31",9.85,9.88,9.6,9.63,71500.0],["2022-09-01",9.68,9.9,9.31,9.9,128800.0],["2022-09-02",9.94,10.22,9.63,10.1,54400.0],["2022-09-06",10.21,11.19,10.15,10.97,204100.0],["2022-09-07",10.66,11.035,10.52,10.9,88000.0],["2022-09-08",10.94,11.0,10.68,10.89,55100.0],["2022-09-09",11.18,11.41,10.84,11.11,86800.0],["2022-09-12",11.21,11.31,11.04,11.15,81700.0],["2022-09-13",11.14,11.53,10.6,10.75,650500.0],["2022-09-14",10.62,10.63,10.09,10.09,102500.0],["2022-09-15",10.57,10.68,9.56,9.78,194300.0],["2022-09-16",9.78,9.78,8.67,8.75,2449200.0],["2022-09-19",8.59,8.92,8.22,8.46,274900.0],["2022-09-20",8.49,8.72,8.18,8.43,240000.0],["2022-09-21",8.45,8.77,8.26,8.45,137800.0],["2022-09-22",8.7,8.95,8.58,8.86,162300.0],["2022-09-23",8.86,8.97,7.86,8.05,240000.0],["2022-09-26",7.92,8.17,7.775,7.98,138200.0],["2022-09-27",7.99,8.24,7.88,8.11,134200.0],["2022-09-28",8.07,8.65,8.03,8.35,72000.0],["2022-09-29",8.25,8.53,8.11,8.53,118000.0],["2022-09-30",8.4,8.53,8.11,8.25,128600.0],["2022-10-03",8.25,8.98,8.25,8.93,106200.0],["2022-10-04",8.99,9.35,8.88,9.2,177100.0],["2022-10-05",8.86,9.31,8.78,9.2,82500.0],["2022-10-06",9.01,9.37,9.01,9.19,93200.0],["2022-10-07",9.08,9.37,8.74,8.9,116900.0],["2022-10-10",8.96,8.96,8.325,8.36,50200.0],["2022-10-11",8.4,8.6,7.94,8.25,134200.0],["2022-10-12",8.22,8.24,7.81,7.91,83500.0],["2022-10-13",7.76,8.26,7.73,8.17,51700.0],["2022-10-14",8.09,8.09,7.61,7.91,54700.0],["2022-10-17",8.25,8.391,7.97,8.19,74800.0],["2022-10-18",8.38,8.39,7.92,8.18,84700.0],["2022-10-19",8.21,8.22,7.94,8.17,46800.0],["2022-10-20",8.21,8.54,7.885,7.96,80100.0],["2022-10-21",8.0,8.61,7.875,8.5,58200.0],["2022-10-24",8.5,9.16,8.3,9.11,90600.0],["2022-10-25",9.28,9.52,8.94,9.43,110900.0],["2022-10-26",9.71,9.74,9.18,9.45,75800.0],["2022-10-27",9.49,9.49,9.05,9.38,60500.0],["2022-10-28",9.3,9.9,9.13,9.85,60300.0],["2022-10-31",9.85,10.7,9.62,10.46,86500.0],["2022-11-01",10.84,10.96,10.3,10.42,86500.0],["2022-11-02",10.53,10.75,9.84,10.02,89800.0],["2022-11-03",9.52,10.49,9.5,10.26,53200.0],["2022-11-04",10.69,10.81,10.27,10.72,106700.0],["2022-11-07",10.88,10.97,10.42,10.62,53300.0],["2022-11-08",10.94,11.1,10.35,11.0,94200.0],["2022-11-09",10.89,11.66,10.57,10.79,307600.0],["2022-11-10",11.69,11.79,11.23,11.77,286900.0],["2022-11-11",11.77,12.22,11.69,11.97,191000.0],["2022-11-14",11.72,12.14,11.68,12.08,143000.0],["2022-11-15",12.2,12.65,11.64,12.47,138800.0],["2022-11-16",12.21,12.45,12.05,12.2,113200.0],["2022-11-17",12.09,12.09,10.79,11.0,148400.0],["2022-11-18",11.36,11.36,10.78,10.91,318200.0],["2022-11-21",10.96,10.96,9.56,9.98,191700.0],["2022-11-22",10.2,10.39,9.81,10.24,318600.0],["2022-11-23",10.06,10.44,10.06,10.32,53800.0],["2022-11-25",10.39,10.48,9.863,9.89,27300.0],["2022-11-28",9.87,10.14,9.7,9.85,90200.0],["2022-11-29",10.18,10.605,10.07,10.12,282700.0],["2022-11-30",10.13,10.57,9.74,10.53,203200.0],["2022-12-01",10.6,10.855,10.1,10.18,72000.0],["2022-12-02",10.79,12.325,10.68,11.82,329200.0],["2022-12-05",11.74,11.92,11.32,11.56,151300.0],["2022-12-06",11.45,11.46,10.5,10.63,112500.0],["2022-12-07",10.65,10.79,10.5,10.57,81600.0],["2022-12-08",10.54,10.98,10.54,10.79,113500.0],["2022-12-09",10.93,11.35,10.74,10.83,132200.0],["2022-12-12",11.0,11.0,10.55,10.76,91500.0],["2022-12-13",10.99,11.79,10.9,11.44,168300.0],["2022-12-14",11.42,12.49,11.28,12.43,222600.0],["2022-12-15",12.35,12.55,11.62,12.43,245900.0],["2022-12-16",12.37,15.53,12.0,14.99,1566100.0],["2022-12-19",14.6,14.66,12.732,13.1,545400.0],["2022-12-20",12.97,13.1,12.551,12.81,254700.0],["2022-12-21",12.9,13.0,12.22,12.4,242400.0],["2022-12-22",12.12,12.4,11.35,11.66,155400.0],["2022-12-23",11.45,12.29,11.11,12.23,243600.0],["2022-12-27",12.46,12.54,12.135,12.49,236800.0],["2022-12-28",11.94,12.24,11.21,11.31,183000.0],["2022-12-29",11.28,11.91,11.28,11.78,100400.0],["2022-12-30",11.78,12.35,11.76,12.15,199500.0],["2023-01-03",12.09,12.5,11.77,11.86,158800.0],["2023-01-04",11.8,11.95,11.64,11.8,104300.0],["2023-01-05",11.85,12.03,11.64,11.83,138900.0],["2023-01-06",11.8,12.55,11.8,12.32,178500.0],["2023-01-09",13.02,13.89,12.56,13.51,298100.0],["2023-01-10",13.42,14.07,13.34,13.75,160800.0],["2023-01-11",14.29,14.79,13.87,14.19,290100.0],["2023-01-12",14.3,14.325,13.892,14.14,164900.0],["2023-01-13",14.19,15.04,14.14,14.59,225200.0],["2023-01-17",15.06,15.06,13.085,13.62,404400.0],["2023-01-18",13.78,14.05,13.56,13.88,204200.0],["2023-01-19",13.36,13.85,13.36,13.69,233700.0],["2023-01-20",13.82,13.82,13.355,13.61,248300.0],["2023-01-23",13.69,13.8,13.445,13.71,240600.0],["2023-01-24",13.7,14.02,13.7,13.8,260100.0],["2023-01-25",13.85,13.9,13.71,13.77,154400.0],["2023-01-26",13.79,13.96,13.26,13.58,160200.0],["2023-01-27",13.44,13.6,13.05,13.46,110000.0],["2023-01-30",13.46,13.54,13.22,13.47,120300.0],["2023-01-31",13.49,13.59,13.02,13.25,190000.0],["2023-02-01",12.97,13.43,12.38,13.23,305200.0],["2023-02-02",13.08,13.42,12.9,13.2,127200.0],["2023-02-03",13.06,13.53,12.83,13.07,265200.0],["2023-02-06",12.82,13.124,12.51,12.89,282500.0],["2023-02-07",12.85,13.15,12.59,13.13,227200.0],["2023-02-08",13.25,13.45,12.79,13.37,396700.0],["2023-02-09",14.0,14.19,13.08,13.17,559300.0],["2023-02-10",13.38,13.49,13.07,13.33,357700.0],["2023-02-13",13.75,13.75,13.01,13.06,254100.0],["2023-02-14",13.02,15.49,12.9,15.09,710700.0],["2023-02-15",15.93,15.93,14.865,14.98,245400.0],["2023-02-16",15.1,15.71,14.705,15.35,303900.0],["2023-02-17",15.28,15.44,14.925,15.23,175700.0],["2023-02-21",15.03,15.98,15.03,15.49,503500.0],["2023-02-22",15.78,15.78,14.708,14.91,295000.0],["2023-02-23",14.7,15.015,14.49,14.55,239200.0],["2023-02-24",14.53,14.53,13.87,14.17,219600.0],["2023-02-27",14.24,14.68,14.05,14.37,244900.0],["2023-02-28",14.31,15.03,14.31,15.03,1128600.0],["2023-03-01",14.98,15.64,14.935,15.46,646400.0],["2023-03-02",15.17,15.36,14.99,15.25,427100.0],["2023-03-03",15.5,15.88,15.3,15.83,479700.0],["2023-03-06",15.83,16.55,15.55,16.33,510400.0],["2023-03-07",16.0,16.33,15.02,15.15,474300.0],["2023-03-08",15.1,15.25,14.81,15.02,298600.0],["2023-03-09",14.96,15.02,13.59,13.67,466400.0],["2023-03-10",13.62,13.79,12.34,12.85,501100.0],["2023-03-13",12.72,12.8,12.3,12.7,410400.0],["2023-03-14",12.84,13.32,12.5,12.85,450900.0],["2023-03-15",12.05,13.04,11.3,11.74,600200.0],["2023-03-16",11.9,11.9,11.07,11.22,623300.0],["2023-03-17",11.32,12.22,10.97,11.67,4402500.0],["2023-03-20",11.65,12.17,11.41,11.83,529800.0],["2023-03-21",11.91,12.265,11.77,11.85,350100.0],["2023-03-22",11.88,11.88,11.26,11.26,398800.0],["2023-03-23",11.48,11.78,10.92,11.0,231800.0],["2023-03-24",10.91,11.09,10.57,11.02,328800.0],["2023-03-27",10.97,11.37,10.9,11.23,251600.0],["2023-03-28",11.3,11.75,11.3,11.4,232800.0],["2023-03-29",11.8,12.15,11.46,11.89,383700.0],["2023-03-30",11.9,12.335,11.75,12.08,270500.0],["2023-03-31",12.22,12.36,12.0,12.15,525000.0],["2023-04-03",12.4,12.5,11.54,11.78,285200.0],["2023-04-04",11.6,11.82,11.27,11.41,312700.0],["2023-04-05",11.28,11.53,10.78,10.94,242500.0],["2023-04-06",11.06,11.09,10.84,10.96,495000.0],["2023-04-10",10.78,11.01,10.67,10.74,163500.0],["2023-04-11",10.7,11.1,10.68,10.82,572100.0],["2023-04-12",10.82,11.585,10.82,11.29,924800.0],["2023-04-13",11.2,12.62,11.14,12.26,451100.0],["2023-04-14",12.35,12.58,11.9,12.36,400400.0],["2023-04-17",12.42,12.73,12.25,12.58,206600.0],["2023-04-18",12.5,13.205,12.5,12.64,346900.0],["2023-04-19",12.56,12.71,12.01,12.3,466100.0],["2023-04-20",12.09,12.52,12.0,12.12,216600.0],["2023-04-21",12.01,12.29,11.3,11.4,397800.0],["2023-04-24",11.26,11.95,11.25,11.77,226900.0],["2023-04-25",11.63,11.65,11.42,11.63,174600.0],["2023-04-26",11.61,11.84,11.605,11.77,200100.0],["2023-04-27",11.78,11.96,11.22,11.81,259100.0],["2023-04-28",11.68,12.05,11.65,11.91,157900.0],["2023-05-01",11.97,12.2,11.855,12.17,343700.0],["2023-05-02",12.15,12.15,11.52,11.9,319000.0],["2023-05-03",11.85,12.19,11.79,11.86,373500.0],["2023-05-04",13.0,13.26,11.82,11.98,494600.0],["2023-05-05",12.3,12.4,11.95,12.14,238100.0],["2023-05-08",12.26,12.45,12.06,12.18,323200.0],["2023-05-09",12.15,12.15,11.64,11.67,129200.0],["2023-05-10",11.87,11.99,11.55,11.8,294200.0],["2023-05-11",11.74,11.84,11.48,11.63,320300.0],["2023-05-12",11.9,13.13,11.81,13.11,483700.0],["2023-05-15",13.35,14.47,13.112,13.94,798100.0],["2023-05-16",13.78,15.02,13.02,13.06,749100.0],["2023-05-17",13.1,13.83,12.73,13.7,478800.0],["2023-05-18",13.66,13.89,13.28,13.61,661400.0],["2023-05-19",13.94,13.94,12.41,12.48,1553400.0],["2023-05-22",12.4,13.475,12.37,13.1,1234400.0],["2023-05-23",12.98,13.09,12.46,12.57,294500.0],["2023-05-24",12.41,12.836,11.5,11.58,529800.0],["2023-05-25",11.5,11.51,10.88,11.03,1029300.0],["2023-05-26",11.04,11.71,11.04,11.53,286900.0],["2023-05-30",12.14,12.16,11.54,12.03,377300.0],["2023-05-31",11.86,12.68,11.86,12.49,1050100.0],["2023-06-01",12.47,13.21,12.14,13.04,577100.0],["2023-06-02",13.24,13.65,13.18,13.28,212500.0],["2023-06-05",13.35,13.61,13.01,13.26,262100.0],["2023-06-06",13.3,13.67,13.17,13.66,805200.0],["2023-06-07",13.78,14.01,13.48,13.61,326500.0],["2023-06-08",13.65,13.7,13.31,13.53,227100.0],["2023-06-09",13.53,13.62,13.36,13.55,147700.0],["2023-06-12",13.71,14.07,13.37,13.64,664600.0],["2023-06-13",13.91,14.32,13.51,13.58,421700.0],["2023-06-14",13.93,14.39,13.7,14.29,441000.0],["2023-06-15",14.25,14.66,14.03,14.54,200800.0],["2023-06-16",14.54,15.025,14.06,14.82,548400.0],["2023-06-20",14.79,15.245,14.46,14.91,378900.0],["2023-06-21",14.93,15.04,14.34,14.37,915000.0],["2023-06-22",14.4,14.4,13.69,13.84,279400.0],["2023-06-23",13.5,13.89,13.5,13.51,2383900.0],["2023-06-26",13.38,13.738,13.38,13.54,258200.0],["2023-06-27",13.67,14.08,13.19,13.59,432900.0],["2023-06-28",13.61,13.84,13.26,13.81,157800.0],["2023-06-29",13.7,14.05,13.7,13.99,133400.0],["2023-06-30",14.0,14.05,12.91,13.04,336300.0],["2023-07-03",13.25,13.7,13.19,13.38,106100.0],["2023-07-05",13.96,14.07,13.16,13.64,282400.0],["2023-07-06",13.56,13.95,13.28,13.93,187400.0],["2023-07-07",13.78,15.015,13.78,14.73,243100.0],["2023-07-10",14.55,15.25,14.55,14.99,245400.0],["2023-07-11",14.88,14.93,14.32,14.51,234500.0],["2023-07-12",14.9,14.97,14.62,14.79,191800.0],["2023-07-13",14.83,15.77,14.83,15.72,694000.0],["2023-07-14",15.75,16.42,15.571,16.0,825800.0],["2023-07-17",16.0,16.69,15.94,16.41,461100.0],["2023-07-18",16.5,16.5,15.675,15.9,175400.0],["2023-07-19",15.88,15.925,15.31,15.57,116600.0],["2023-07-20",15.77,15.94,15.525,15.61,265300.0],["2023-07-21",15.79,15.79,15.38,15.58,181100.0],["2023-07-24",15.64,15.75,15.2,15.54,174300.0],["2023-07-25",15.61,16.46,15.56,16.23,429800.0],["2023-07-26",16.19,16.26,15.68,16.12,171500.0],["2023-07-27",16.21,16.25,15.81,15.95,213000.0],["2023-07-28",16.13,16.25,15.91,16.21,203900.0],["2023-07-31",16.26,16.41,16.0,16.26,456300.0],["2023-08-01",16.26,16.35,16.0,16.22,154700.0],["2023-08-02",16.13,16.17,15.4,15.83,234000.0],["2023-08-03",15.87,16.25,15.76,16.16,230200.0],["2023-08-04",16.25,16.68,16.081,16.25,487800.0],["2023-08-07",16.25,16.75,15.9,16.08,354400.0],["2023-08-08",15.82,16.0,15.421,15.65,180800.0],["2023-08-09",15.51,16.15,15.5,16.03,249600.0],["2023-08-10",16.07,16.6,16.05,16.32,545100.0],["2023-08-11",16.25,16.48,15.54,16.25,193200.0],["2023-08-14",16.25,16.25,15.8,16.11,189900.0],["2023-08-15",16.0,16.02,14.95,15.52,264800.0],["2023-08-16",15.36,15.54,15.22,15.3,200100.0],["2023-08-17",15.28,15.365,14.58,14.58,252400.0],["2023-08-18",14.3,14.9,14.19,14.55,188700.0],["2023-08-21",14.89,14.89,14.24,14.31,270100.0],["2023-08-22",14.41,14.51,14.04,14.23,197600.0],["2023-08-23",14.3,14.64,14.25,14.35,169600.0],["2023-08-24",14.35,14.51,14.06,14.28,190900.0],["2023-08-25",14.48,14.49,14.06,14.33,172900.0],["2023-08-28",14.37,15.0,14.34,14.93,231900.0],["2023-08-29",14.97,16.19,14.91,16.1,288300.0],["2023-08-30",16.12,16.54,15.99,16.05,563600.0],["2023-08-31",16.08,16.15,15.12,15.63,1138800.0],["2023-09-01",15.77,16.37,15.66,16.1,354500.0],["2023-09-05",16.09,16.21,15.83,16.19,1140200.0],["2023-09-06",16.18,16.284,15.63,16.04,359700.0],["2023-09-07",16.19,16.19,15.19,15.41,415500.0],["2023-09-08",15.57,16.16,15.28,15.91,302100.0],["2023-09-11",16.1,16.38,15.52,15.57,195300.0],["2023-09-12",15.28,15.97,15.26,15.58,167100.0],["2023-09-13",15.59,15.738,15.32,15.39,145600.0],["2023-09-14",13.5,13.91,13.47,13.5,4218600.0],["2023-09-15",13.49,13.56,13.13,13.39,1145000.0],["2023-09-18",13.41,13.87,13.23,13.48,1625800.0],["2023-09-19",13.51,13.9,13.39,13.41,595700.0],["2023-09-20",13.49,13.95,13.48,13.68,388900.0],["2023-09-21",13.63,13.63,13.42,13.52,277900.0],["2023-09-22",13.89,13.89,13.57,13.82,282400.0],["2023-09-25",13.83,13.91,13.49,13.54,241900.0],["2023-09-26",13.48,13.53,13.16,13.28,615000.0],["2023-09-27",13.28,13.31,11.94,12.02,838100.0],["2023-09-28",12.02,12.09,11.63,11.83,650600.0],["2023-09-29",11.97,12.22,11.72,11.9,420000.0],["2023-10-02",11.85,11.85,11.31,11.5,462500.0],["2023-10-03",11.34,11.38,10.73,10.79,593800.0],["2023-10-04",10.8,11.01,10.62,10.7,387500.0],["2023-10-05",10.66,10.841,10.53,10.7,278600.0],["2023-10-06",10.72,11.1,10.56,10.87,274500.0],["2023-10-09",10.94,11.005,10.66,10.81,364200.0],["2023-10-10",10.81,11.17,10.75,11.01,396500.0],["2023-10-11",11.07,11.215,10.02,10.65,780800.0],["2023-10-12",10.49,10.85,10.22,10.31,284400.0],["2023-10-13",10.36,10.49,9.955,10.05,370700.0],["2023-10-16",10.19,10.89,10.09,10.62,289800.0],["2023-10-17",10.81,11.64,10.7,11.62,248700.0],["2023-10-18",11.5,11.5,10.97,10.99,216100.0],["2023-10-19",10.96,11.21,10.62,10.91,344700.0],["2023-10-20",10.95,10.98,10.53,10.83,440400.0],["2023-10-23",10.95,11.15,10.56,10.87,502400.0],["2023-10-24",11.08,11.23,10.75,11.16,276500.0],["2023-10-25",11.0,11.205,10.26,10.29,294000.0],["2023-10-26",10.2,10.59,10.12,10.57,425400.0],["2023-10-27",10.65,10.67,10.4,10.61,245500.0],["2023-10-30",10.75,10.825,9.935,9.95,364500.0],["2023-10-31",9.96,10.28,9.845,10.24,412900.0],["2023-11-01",10.19,10.32,9.995,10.32,342000.0],["2023-11-02",10.62,10.98,10.51,10.73,387400.0],["2023-11-03",10.89,11.05,10.72,10.89,349600.0],["2023-11-06",11.08,11.08,10.62,10.62,214700.0],["2023-11-07",10.54,10.54,10.25,10.36,157100.0],["2023-11-08",10.36,10.74,10.1,10.41,341100.0],["2023-11-09",10.46,10.68,10.05,10.05,357600.0],["2023-11-10",10.07,10.07,9.66,9.92,402800.0],["2023-11-13",9.93,10.12,9.77,9.8,266200.0],["2023-11-14",10.21,10.64,10.14,10.54,576700.0],["2023-11-15",10.63,10.91,10.47,10.5,337800.0],["2023-11-16",10.5,10.5,9.95,9.99,313000.0],["2023-11-17",10.1,10.61,10.06,10.32,818600.0],["2023-11-20",10.41,10.65,10.151,10.39,397800.0],["2023-11-21",10.32,10.49,10.19,10.2,409200.0],["2023-11-22",10.21,10.28,10.09,10.21,243200.0],["2023-11-24",10.13,10.5,10.13,10.45,102300.0],["2023-11-27",10.31,10.51,10.27,10.37,323300.0],["2023-11-28",10.53,10.75,10.21,10.36,415200.0],["2023-11-29",10.46,11.12,10.44,11.05,302800.0],["2023-11-30",11.15,11.46,10.89,11.36,640500.0],["2023-12-01",11.2,11.7,11.1,11.52,322900.0],["2023-12-04",11.51,11.65,11.045,11.25,207600.0],["2023-12-05",11.18,11.18,10.48,10.49,336800.0],["2023-12-06",10.49,10.8,10.48,10.63,243700.0],["2023-12-07",10.7,10.805,10.22,10.26,261200.0],["2023-12-08",10.2,10.63,10.06,10.56,307900.0],["2023-12-11",10.53,10.53,10.01,10.17,219600.0],["2023-12-12",10.15,10.15,9.77,10.07,252300.0],["2023-12-13",10.03,10.74,9.96,10.68,333900.0],["2023-12-14",10.87,11.43,10.87,11.03,370000.0],["2023-12-15",11.04,11.11,10.72,10.97,1618600.0],["2023-12-18",10.93,10.93,10.29,10.47,676500.0],["2023-12-19",10.51,10.9,10.44,10.56,437600.0],["2023-12-20",10.54,10.68,10.25,10.28,284900.0],["2023-12-21",10.47,10.48,10.16,10.43,396400.0],["2023-12-22",10.4,10.73,10.23,10.47,322100.0],["2023-12-26",10.42,10.5,10.24,10.33,392700.0],["2023-12-27",10.36,10.54,10.2,10.52,425400.0],["2023-12-28",10.39,10.875,10.39,10.47,297200.0],["2023-12-29",10.4,10.6,10.045,10.08,370000.0],["2024-01-02",10.1,10.23,9.96,9.97,458300.0],["2024-01-03",9.88,10.26,9.64,9.93,643700.0],["2024-01-04",9.97,10.11,9.85,10.05,431500.0],["2024-01-05",9.9,10.15,9.9,9.98,730500.0],["2024-01-08",9.98,10.115,9.68,9.83,468200.0],["2024-01-09",9.7,9.87,9.47,9.52,476700.0],["2024-01-10",9.59,9.59,9.18,9.27,497800.0],["2024-01-11",9.26,9.31,8.79,8.86,701200.0],["2024-01-12",9.06,9.18,8.73,8.91,472200.0],["2024-01-16",9.19,9.225,8.65,8.66,466300.0],["2024-01-17",8.45,8.49,8.02,8.28,672400.0],["2024-01-18",8.31,8.45,8.16,8.28,336400.0],["2024-01-19",8.35,8.41,8.09,8.31,391200.0],["2024-01-22",8.38,9.087,8.37,9.04,349800.0],["2024-01-23",9.2,9.4,8.78,9.0,859000.0],["2024-01-24",9.23,9.39,9.0,9.23,646600.0],["2024-01-25",9.32,9.41,8.99,9.17,634100.0],["2024-01-26",9.22,9.655,9.18,9.18,523800.0],["2024-01-29",9.2,9.37,8.89,9.2,820400.0],["2024-01-30",9.1,9.18,8.6,8.65,605800.0],["2024-01-31",8.61,8.69,8.312,8.36,740400.0],["2024-02-01",8.49,8.9,8.43,8.89,416200.0],["2024-02-02",8.72,8.88,8.51,8.58,353700.0],["2024-02-05",8.41,8.445,7.97,8.18,700700.0],["2024-02-06",8.2,8.43,8.17,8.28,278200.0],["2024-02-07",8.32,8.35,8.11,8.19,281800.0],["2024-02-08",8.19,8.26,8.04,8.14,241100.0],["2024-02-09",8.17,8.58,8.13,8.56,372700.0],["2024-02-12",8.51,8.72,8.46,8.55,257200.0],["2024-02-13",8.24,8.33,7.83,7.9,424800.0],["2024-02-14",8.0,8.105,7.59,7.65,1125500.0],["2024-02-15",7.73,7.9,7.65,7.81,670100.0],["2024-02-16",7.78,7.86,7.59,7.78,320700.0],["2024-02-20",7.71,7.71,7.43,7.48,692300.0],["2024-02-21",7.44,7.6,7.41,7.46,234100.0],["2024-02-22",7.46,7.51,7.29,7.47,320000.0],["2024-02-23",7.43,7.73,7.43,7.67,228900.0],["2024-02-26",7.66,7.75,7.46,7.67,313200.0],["2024-02-27",7.79,7.99,7.68,7.69,524600.0],["2024-02-28",7.59,7.66,7.35,7.41,471600.0],["2024-02-29",7.59,7.72,7.29,7.4,347500.0],["2024-03-01",7.44,7.74,7.32,7.64,717700.0],["2024-03-04",7.71,7.9,7.41,7.79,489700.0],["2024-03-05",7.73,7.795,7.58,7.77,416100.0],["2024-03-06",7.92,8.83,7.885,8.66,736400.0],["2024-03-07",8.81,9.53,8.81,9.33,736700.0],["2024-03-08",9.44,9.56,8.67,8.75,343400.0],["2024-03-11",8.59,9.07,8.59,8.83,258700.0],["2024-03-12",8.84,8.85,8.64,8.74,191600.0],["2024-03-13",8.64,9.34,8.64,9.04,428400.0],["2024-03-14",9.03,9.05,8.65,8.77,367200.0],["2024-03-15",8.66,9.37,8.66,9.26,947300.0],["2024-03-18",9.27,9.27,8.85,8.86,436000.0],["2024-03-19",8.72,8.94,8.6,8.76,329600.0],["2024-03-20",8.75,8.91,8.58,8.71,386700.0],["2024-03-21",8.75,9.06,8.68,8.84,435500.0],["2024-03-22",8.83,8.9,8.77,8.79,371800.0],["2024-03-25",8.88,9.253,8.85,8.92,286900.0],["2024-03-26",8.93,8.95,8.8,8.84,383700.0],["2024-03-27",8.92,9.35,8.89,9.11,334400.0],["2024-03-28",9.2,9.91,9.2,9.8,543400.0],["2024-04-01",9.89,9.89,9.5,9.85,257100.0],["2024-04-02",9.8,10.07,9.66,9.79,497500.0],["2024-04-03",9.72,10.55,9.72,10.39,552900.0],["2024-04-04",10.56,10.83,10.3,10.5,897400.0],["2024-04-05",10.43,10.7,9.83,10.58,580900.0],["2024-04-08",10.69,11.08,10.66,10.79,844100.0],["2024-04-09",10.84,10.99,10.42,10.6,541900.0],["2024-04-10",10.35,10.39,10.02,10.23,364700.0],["2024-04-11",10.33,10.62,9.88,10.34,574600.0],["2024-04-12",10.75,10.95,10.29,10.46,607700.0],["2024-04-15",10.51,10.68,10.4,10.65,512500.0],["2024-04-16",10.44,10.44,10.017,10.25,552700.0],["2024-04-17",10.24,10.55,10.16,10.39,542300.0],["2024-04-18",10.38,10.8,10.31,10.52,763400.0],["2024-04-19",10.53,10.81,10.42,10.6,648700.0],["2024-04-22",10.56,10.61,9.43,9.7,493300.0],["2024-04-23",9.55,9.96,9.515,9.73,490300.0],["2024-04-24",9.67,9.67,9.195,9.4,347900.0],["2024-04-25",9.3,9.74,9.12,9.55,365600.0],["2024-04-26",9.7,10.69,9.7,10.68,640600.0],["2024-04-29",10.78,11.43,10.72,11.19,760000.0],["2024-04-30",10.81,10.84,10.0,10.1,548800.0],["2024-05-01",10.18,10.46,9.84,10.13,461600.0],["2024-05-02",10.21,10.22,9.822,10.13,409800.0],["2024-05-03",10.29,10.77,10.07,10.76,544300.0],["2024-05-06",10.85,11.19,10.77,11.08,277000.0],["2024-05-07",11.03,11.41,10.99,11.24,247200.0],["2024-05-08",11.14,11.58,10.99,11.49,536600.0],["2024-05-09",11.62,12.05,11.41,12.03,372300.0],["2024-05-10",12.15,12.55,12.03,12.38,715900.0],["2024-05-13",12.78,12.88,11.87,12.08,746100.0],["2024-05-14",12.33,12.736,12.225,12.73,650000.0],["2024-05-15",12.98,12.98,12.175,12.41,540500.0],["2024-05-16",12.37,12.69,12.012,12.21,825200.0],["2024-05-17",12.36,12.46,11.94,11.97,891000.0],["2024-05-20",11.95,12.48,11.86,12.2,999000.0],["2024-05-21",12.24,12.38,11.91,12.0,570500.0],["2024-05-22",11.68,11.911,11.1,11.23,555500.0],["2024-05-23",11.23,11.385,11.055,11.25,382000.0],["2024-05-24",11.32,11.75,11.14,11.71,258000.0],["2024-05-28",11.99,12.14,11.33,11.34,669500.0],["2024-05-29",11.06,11.5,11.06,11.15,429000.0],["2024-05-30",11.16,11.935,11.16,11.73,690000.0],["2024-05-31",11.76,11.84,10.91,11.37,452900.0],["2024-06-03",11.55,11.57,10.66,10.81,672900.0],["2024-06-04",10.51,10.54,9.37,9.91,1461500.0],["2024-06-05",9.77,10.13,9.75,9.85,829500.0],["2024-06-06",9.82,10.1,9.8,9.92,481100.0],["2024-06-07",9.54,9.67,8.95,9.1,836000.0],["2024-06-10",9.29,11.03,9.25,10.81,1707100.0],["2024-06-11",10.56,10.7,10.23,10.45,872600.0],["2024-06-12",10.93,11.08,10.57,10.6,788000.0],["2024-06-13",10.64,10.86,10.29,10.79,639000.0],["2024-06-14",10.62,10.9,10.53,10.69,525000.0],["2024-06-17",10.54,10.61,9.67,9.69,759100.0],["2024-06-18",9.64,10.13,9.577,9.74,570700.0],["2024-06-20",9.85,9.92,9.39,9.47,690200.0],["2024-06-21",9.36,9.63,9.03,9.63,7575200.0],["2024-06-24",9.64,9.92,9.54,9.55,439700.0],["2024-06-25",9.58,9.75,9.4,9.42,386700.0],["2024-06-26",9.37,9.59,9.28,9.58,427900.0],["2024-06-27",9.54,9.84,9.34,9.58,380100.0],["2024-06-28",9.58,9.785,9.23,9.38,3307000.0],["2024-07-01",9.35,9.59,9.185,9.5,466700.0],["2024-07-02",9.54,9.94,9.405,9.61,462000.0],["2024-07-03",9.78,10.25,9.71,10.07,308000.0],["2024-07-05",10.24,10.79,9.96,10.76,447900.0],["2024-07-08",10.7,10.85,10.18,10.47,529700.0],["2024-07-09",10.43,10.64,10.16,10.18,478100.0],["2024-07-10",10.27,10.49,9.915,10.12,425900.0],["2024-07-11",10.34,10.72,9.93,10.41,765400.0],["2024-07-12",10.66,11.63,10.5,11.62,587500.0],["2024-07-15",11.75,12.04,11.54,12.04,675300.0],["2024-07-16",12.13,12.13,11.82,11.89,777600.0],["2024-07-17",11.84,11.9,11.06,11.5,471800.0],["2024-07-18",11.31,11.49,10.27,10.32,597300.0],["2024-07-19",10.29,10.4,10.05,10.1,499900.0],["2024-07-22",10.22,10.22,9.79,10.05,517400.0],["2024-07-23",9.88,10.4,9.83,10.23,366600.0],["2024-07-24",10.17,10.47,9.84,9.86,334500.0],["2024-07-25",9.76,10.09,9.64,9.81,505700.0],["2024-07-26",9.99,10.18,9.78,10.17,420600.0],["2024-07-29",10.16,10.16,9.39,9.42,563300.0],["2024-07-30",9.43,9.51,9.25,9.42,535900.0],["2024-07-31",9.64,10.08,9.6,9.92,465700.0],["2024-08-01",9.69,9.75,9.01,9.3,641400.0],["2024-08-02",9.02,9.31,8.42,8.48,578300.0],["2024-08-05",7.89,7.98,7.19,7.23,1160700.0],["2024-08-06",7.22,7.4,6.96,7.2,1383700.0],["2024-08-07",7.39,7.46,6.84,6.9,1064300.0],["2024-08-08",7.0,7.365,6.85,7.13,2406600.0],["2024-08-09",7.18,7.32,7.01,7.24,794000.0],["2024-08-12",7.26,7.52,7.0,7.26,1217500.0],["2024-08-13",7.28,7.375,7.05,7.14,803300.0],["2024-08-14",7.15,7.3,7.01,7.25,936000.0],["2024-08-15",7.36,7.6,7.33,7.57,586100.0],["2024-08-16",7.5,7.56,7.195,7.24,1001300.0],["2024-08-19",7.31,7.41,7.15,7.34,1115800.0],["2024-08-20",7.32,7.45,6.79,6.98,985700.0],["2024-08-21",6.96,7.26,6.95,7.25,477000.0],["2024-08-22",7.23,7.3,6.93,6.98,876100.0],["2024-08-23",6.96,7.32,6.94,7.08,566500.0],["2024-08-26",7.14,7.31,7.05,7.15,425300.0],["2024-08-27",7.13,7.28,7.06,7.22,419100.0],["2024-08-28",7.05,7.07,6.93,7.02,393100.0],["2024-08-29",7.09,7.17,6.99,7.0,516400.0],["2024-08-30",6.98,7.15,6.95,7.06,467900.0],["2024-09-03",6.87,7.05,6.435,6.57,1272800.0],["2024-09-04",6.51,6.79,6.44,6.45,806100.0],["2024-09-05",6.55,6.62,6.37,6.46,488200.0],["2024-09-06",6.41,6.75,6.31,6.7,890600.0],["2024-09-09",6.72,7.44,6.62,6.66,1664600.0],["2024-09-10",6.68,6.975,6.52,6.82,1025200.0],["2024-09-11",6.84,7.09,6.76,6.93,638800.0],["2024-09-12",6.96,7.65,6.96,7.61,686300.0],["2024-09-13",7.73,7.875,7.49,7.75,586000.0],["2024-09-16",7.88,8.04,7.13,7.3,1629000.0],["2024-09-17",7.3,7.52,7.18,7.36,931600.0],["2024-09-18",7.41,7.815,7.21,7.39,1585400.0],["2024-09-19",7.64,7.72,7.37,7.6,1436300.0],["2024-09-20",7.6,7.6,7.15,7.22,3600900.0],["2024-09-23",7.34,7.43,7.15,7.41,1081000.0],["2024-09-24",7.61,8.49,7.58,8.41,1787500.0],["2024-09-25",8.33,8.464,7.92,7.94,606000.0],["2024-09-26",8.36,8.89,8.35,8.82,892800.0],["2024-09-27",8.83,9.01,8.67,8.71,508900.0],["2024-09-30",8.59,8.729,8.32,8.46,393000.0],["2024-10-01",8.53,8.808,8.4,8.48,568100.0],["2024-10-02",8.53,8.99,8.376,8.76,425000.0],["2024-10-03",8.51,8.65,8.35,8.61,469900.0],["2024-10-04",8.9,9.08,8.725,8.76,348700.0],["2024-10-07",8.76,9.19,8.71,9.16,330200.0],["2024-10-08",9.03,9.12,8.67,8.94,443900.0],["2024-10-09",8.9,8.91,8.51,8.52,392800.0],["2024-10-10",8.47,8.61,8.31,8.5,369900.0],["2024-10-11",8.58,8.94,8.58,8.88,304600.0],["2024-10-14",8.79,9.2,8.7,9.11,265500.0],["2024-10-15",9.04,9.425,9.0,9.24,480800.0],["2024-10-16",9.35,9.965,9.35,9.9,770400.0],["2024-10-17",9.89,10.28,9.83,9.9,425900.0],["2024-10-18",10.04,10.35,9.91,10.02,446000.0],["2024-10-21",10.12,10.34,9.86,10.03,384100.0],["2024-10-22",10.07,10.61,10.07,10.6,373200.0],["2024-10-23",10.39,10.81,10.15,10.68,387100.0],["2024-10-24",10.63,10.81,10.251,10.55,363400.0],["2024-10-25",10.74,11.09,10.44,10.92,462200.0],["2024-10-28",11.0,11.34,10.89,11.14,527600.0],["2024-10-29",11.11,11.23,10.79,11.13,531100.0],["2024-10-30",11.02,11.09,10.55,10.67,392900.0],["2024-10-31",10.7,10.7,10.12,10.15,460100.0],["2024-11-01",10.3,10.64,10.19,10.36,655100.0],["2024-11-04",10.34,10.65,10.2,10.64,417800.0],["2024-11-05",10.7,10.85,10.37,10.85,663400.0],["2024-11-06",11.35,11.62,10.41,10.9,1150300.0],["2024-11-07",11.21,11.37,11.03,11.2,732200.0],["2024-11-08",10.94,11.19,10.83,10.95,534600.0],["2024-11-11",10.88,10.88,10.27,10.81,481900.0],["2024-11-12",10.82,10.88,10.31,10.5,532000.0],["2024-11-13",10.59,10.74,9.93,10.01,586400.0],["2024-11-14",10.01,10.2,9.62,10.06,647300.0],["2024-11-15",10.17,10.34,9.44,9.46,2442800.0],["2024-11-18",9.48,9.56,9.05,9.13,527700.0],["2024-11-19",9.19,9.495,9.13,9.42,725400.0],["2024-11-20",9.38,9.6,8.97,9.08,357800.0],["2024-11-21",9.08,9.5,9.08,9.48,342300.0],["2024-11-22",9.56,9.72,9.35,9.59,321000.0],["2024-11-25",9.64,9.685,9.21,9.48,718700.0],["2024-11-26",9.45,9.45,8.64,8.74,447900.0],["2024-11-27",8.76,9.23,8.71,9.23,373900.0],["2024-11-29",9.25,9.8,9.25,9.51,281400.0],["2024-12-02",9.57,9.57,9.18,9.28,334900.0],["2024-12-03",9.41,9.41,8.96,9.07,546400.0],["2024-12-04",9.07,9.235,8.66,8.9,762600.0],["2024-12-05",8.95,9.02,8.66,8.85,368400.0],["2024-12-06",8.93,9.0,8.699,8.87,769100.0],["2024-12-09",8.87,9.76,8.69,9.19,433000.0],["2024-12-10",9.21,9.36,8.39,8.5,519400.0],["2024-12-11",8.59,8.84,8.51,8.51,544300.0],["2024-12-12",8.41,8.6,8.16,8.21,344300.0],["2024-12-13",8.1,8.185,7.6,7.7,425400.0],["2024-12-16",7.65,8.0,7.49,7.74,529000.0],["2024-12-17",7.58,7.88,7.45,7.71,427100.0],["2024-12-18",7.77,8.0,7.0,7.07,669800.0],["2024-12-19",7.21,7.33,6.79,6.92,773500.0],["2024-12-20",6.89,7.255,6.89,7.23,1343900.0],["2024-12-23",7.17,7.47,7.08,7.18,292800.0],["2024-12-24",7.25,7.91,7.2,7.8,394700.0],["2024-12-26",7.69,8.02,7.57,7.94,291900.0],["2024-12-27",7.83,8.04,7.665,7.8,330200.0],["2024-12-30",7.69,7.73,7.46,7.63,275000.0],["2024-12-31",7.64,7.809,7.52,7.55,220300.0],["2025-01-02",7.65,8.18,7.65,7.98,384300.0],["2025-01-03",8.07,8.11,7.83,7.99,250200.0],["2025-01-06",7.95,8.188,7.19,7.3,746000.0],["2025-01-07",7.35,7.67,7.04,7.19,525600.0],["2025-01-08",7.1,7.188,6.66,6.98,643800.0],["2025-01-10",6.94,7.34,6.89,7.27,744400.0],["2025-01-13",7.19,7.26,6.6,6.86,674600.0],["2025-01-14",6.76,6.96,6.465,6.83,722600.0],["2025-01-15",7.01,7.01,6.74,6.82,497300.0],["2025-01-16",6.88,7.06,6.74,6.89,542500.0],["2025-01-17",6.93,7.012,6.68,6.71,363700.0],["2025-01-21",6.88,6.88,6.54,6.58,498400.0],["2025-01-22",6.59,6.61,6.31,6.35,597000.0],["2025-01-23",6.34,6.48,6.21,6.26,820100.0],["2025-01-24",6.31,6.584,6.24,6.38,821600.0],["2025-01-27",6.41,6.41,6.01,6.35,592100.0],["2025-01-28",6.32,6.32,6.09,6.14,429600.0],["2025-01-29",6.17,6.33,6.01,6.05,1219900.0],["2025-01-30",6.1,6.27,5.99,6.02,689300.0],["2025-01-31",6.0,6.1,5.84,5.92,569400.0],["2025-02-03",5.9,6.01,5.76,5.95,558000.0],["2025-02-04",5.9,6.155,5.86,6.1,488400.0],["2025-02-05",6.09,6.16,5.88,5.9,656700.0],["2025-02-06",5.94,6.09,5.855,5.94,383600.0],["2025-02-07",5.99,6.24,5.795,5.91,569300.0],["2025-02-10",6.09,6.25,6.01,6.23,597300.0],["2025-02-11",6.12,6.14,5.84,5.91,524400.0],["2025-02-12",5.95,6.3,5.815,6.21,1756800.0],["2025-02-13",6.13,6.19,5.88,5.98,833700.0],["2025-02-14",6.0,6.29,5.98,6.25,799700.0],["2025-02-18",6.3,6.47,6.04,6.18,813700.0],["2025-02-19",6.08,6.45,5.95,6.41,615400.0],["2025-02-20",6.38,6.63,6.25,6.52,964700.0],["2025-02-21",6.75,6.75,6.13,6.37,1301100.0],["2025-02-24",6.37,6.5,6.15,6.37,982000.0],["2025-02-25",6.31,6.44,5.73,5.86,651000.0],["2025-02-26",6.02,6.17,5.935,6.1,544700.0],["2025-02-27",6.08,6.14,5.564,5.83,996000.0],["2025-02-28",5.72,6.25,5.66,6.21,801700.0],["2025-03-03",6.31,6.36,5.575,5.71,977000.0],["2025-03-04",5.67,5.73,5.37,5.41,900600.0],["2025-03-05",5.49,6.01,5.49,5.96,1048200.0],["2025-03-06",5.98,6.145,5.815,5.84,803400.0],["2025-03-07",5.81,5.9,5.52,5.78,746400.0],["2025-03-10",5.68,5.68,5.34,5.57,897300.0],["2025-03-11",5.72,5.89,5.525,5.71,887000.0],["2025-03-12",5.74,5.89,5.655,5.81,503400.0],["2025-03-13",5.86,6.02,5.76,5.8,757100.0],["2025-03-14",5.84,6.1,5.83,6.05,630100.0],["2025-03-17",6.04,6.49,5.95,6.36,1041300.0],["2025-03-18",6.27,6.36,6.105,6.2,623600.0],["2025-03-19",6.19,6.38,6.11,6.27,700400.0],["2025-03-20",6.11,6.5,6.11,6.33,563100.0],["2025-03-21",6.29,7.03,6.27,6.98,1840900.0],["2025-03-24",7.12,7.49,6.65,6.76,1408900.0],["2025-03-25",6.8,7.005,6.78,6.8,552400.0],["2025-03-26",6.86,6.97,6.63,6.89,953500.0],["2025-03-27",6.87,7.01,6.6,6.81,699900.0],["2025-03-28",6.74,6.765,6.228,6.34,901000.0],["2025-03-31",6.24,6.29,5.8,5.81,871300.0],["2025-04-01",5.72,5.87,5.42,5.66,737900.0],["2025-04-02",5.57,5.81,5.57,5.75,617700.0],["2025-04-03",5.41,5.49,5.151,5.29,655800.0],["2025-04-04",5.26,5.26,4.5,4.74,1188200.0],["2025-04-07",4.7,5.4,4.53,5.17,1061100.0],["2025-04-08",5.46,5.46,4.65,4.81,1740200.0],["2025-04-09",4.89,5.645,4.715,5.62,1796600.0],["2025-04-10",5.44,5.56,4.93,5.0,1136900.0],["2025-04-11",5.06,5.51,5.04,5.36,692800.0],["2025-04-14",5.4,5.48,5.04,5.05,1051300.0],["2025-04-15",5.75,6.583,5.65,6.48,3858500.0],["2025-04-16",6.49,6.66,6.152,6.42,1495700.0],["2025-04-17",6.38,6.52,6.01,6.1,1039100.0],["2025-04-21",5.95,6.075,5.83,6.06,529300.0],["2025-04-22",6.11,6.34,6.09,6.16,466600.0],["2025-04-23",6.16,6.55,6.16,6.35,659100.0],["2025-04-24",6.44,6.77,6.355,6.74,528500.0],["2025-04-25",6.48,6.61,6.35,6.55,933900.0],["2025-04-28",6.5,6.8,6.48,6.59,425600.0],["2025-04-29",6.55,6.65,6.4,6.56,455300.0],["2025-04-30",6.43,6.43,6.19,6.3,547400.0],["2025-05-01",6.21,6.44,5.975,6.16,642800.0],["2025-05-02",6.24,6.45,6.185,6.33,560900.0],["2025-05-05",6.42,6.43,6.04,6.06,526700.0],["2025-05-06",6.08,6.2,6.01,6.16,511700.0],["2025-05-07",6.02,6.44,6.02,6.32,596500.0],["2025-05-08",6.32,6.53,6.19,6.44,860000.0],["2025-05-09",6.54,6.76,6.54,6.71,800300.0],["2025-05-12",6.94,7.05,6.62,6.73,902100.0],["2025-05-13",6.76,6.98,6.725,6.8,856200.0],["2025-05-14",6.83,6.92,6.74,6.8,554400.0],["2025-05-15",6.67,6.93,6.66,6.85,599800.0],["2025-05-16",6.76,6.89,6.61,6.84,2296600.0],["2025-05-19",6.75,6.76,6.6,6.75,495000.0],["2025-05-20",6.75,6.91,6.63,6.81,368700.0],["2025-05-21",6.79,6.885,6.62,6.7,410700.0],["2025-05-22",6.61,6.83,6.525,6.71,617900.0],["2025-05-23",6.7,7.02,6.69,6.94,725600.0],["2025-05-27",7.04,7.46,7.0,7.36,842900.0],["2025-05-28",7.3,7.365,7.14,7.24,437700.0],["2025-05-29",7.28,7.375,7.21,7.26,465200.0],["2025-05-30",7.26,7.39,7.091,7.35,1017200.0],["2025-06-02",7.48,7.69,7.39,7.55,953200.0],["2025-06-03",7.59,7.86,7.48,7.85,948600.0],["2025-06-04",7.9,8.07,7.67,7.67,650300.0],["2025-06-05",7.8,7.985,7.76,7.8,668300.0],["2025-06-06",7.89,8.08,7.78,7.93,454000.0],["2025-06-09",7.97,8.41,7.97,8.27,560800.0],["2025-06-10",8.3,8.355,8.021,8.11,409100.0],["2025-06-11",8.18,8.37,8.02,8.19,536000.0],["2025-06-12",8.13,8.19,7.94,8.02,447700.0],["2025-06-13",7.91,8.115,7.78,7.91,367000.0],["2025-06-16",7.79,8.29,7.79,8.1,569400.0],["2025-06-17",8.09,8.18,7.95,8.04,845300.0],["2025-06-18",8.01,8.55,7.94,8.52,681700.0],["2025-06-20",8.57,8.59,7.72,7.86,904600.0],["2025-06-23",7.97,8.31,7.835,8.24,1103600.0],["2025-06-24",8.34,8.47,8.195,8.44,644500.0],["2025-06-25",8.44,9.26,8.41,9.17,1637400.0],["2025-06-26",9.39,10.0,9.3,9.91,1835200.0],["2025-06-27",9.88,9.96,9.49,9.65,2324600.0],["2025-06-30",9.94,9.94,8.88,9.07,976400.0],["2025-07-01",8.9,9.16,8.77,9.02,540000.0],["2025-07-02",9.09,9.4,9.06,9.24,831200.0],["2025-07-03",9.14,9.45,9.14,9.36,390000.0],["2025-07-07",9.25,9.32,8.91,9.27,757600.0],["2025-07-08",9.37,9.98,9.055,9.75,1552700.0],["2025-07-09",10.0,10.0,9.43,9.59,1719000.0],["2025-07-10",9.77,10.52,9.77,10.25,2081600.0],["2025-07-11",10.27,10.5,10.074,10.39,1653800.0],["2025-07-14",10.43,10.44,9.98,10.0,1809700.0],["2025-07-15",10.2,10.41,10.11,10.18,2532200.0],["2025-07-16",10.27,11.65,10.25,11.4,3504600.0],["2025-07-17",11.33,11.42,10.91,11.22,1428500.0],["2025-07-18",11.25,11.69,11.23,11.32,1708800.0],["2025-07-21",11.6,11.83,11.0,11.41,2992800.0],["2025-07-22",11.42,12.045,11.18,11.85,1406600.0],["2025-07-23",11.76,12.01,11.64,11.91,1578700.0],["2025-07-24",11.95,12.03,11.47,11.53,1070800.0],["2025-07-25",11.56,11.73,11.32,11.63,604500.0],["2025-07-28",12.76,13.25,11.11,11.6,3260500.0],["2025-07-29",11.72,11.725,10.79,11.1,2025000.0],["2025-07-30",11.02,11.195,9.22,9.25,2754000.0],["2025-07-31",9.25,9.665,9.023,9.56,2322600.0],["2025-08-01",9.49,9.67,9.25,9.59,943900.0],["2025-08-04",9.66,10.045,9.66,9.86,990400.0],["2025-08-05",9.75,9.843,9.56,9.72,1194100.0],["2025-08-06",9.64,9.83,9.58,9.58,659300.0],["2025-08-07",9.71,9.81,9.5,9.74,778600.0],["2025-08-08",9.8,10.37,9.745,10.14,1139600.0],["2025-08-11",10.27,10.3,9.7,9.82,763300.0],["2025-08-12",9.93,10.19,9.71,10.04,987400.0],["2025-08-13",10.13,10.26,9.81,10.2,1008600.0],["2025-08-14",10.0,10.08,9.68,9.88,806000.0],["2025-08-15",9.91,9.92,9.58,9.61,617700.0],["2025-08-18",9.55,9.589,9.185,9.31,697300.0],["2025-08-19",9.27,9.345,9.12,9.27,614600.0],["2025-08-20",9.27,9.375,8.883,9.0,924300.0],["2025-08-21",9.05,9.25,8.88,8.98,865300.0],["2025-08-22",8.96,9.4,8.9,9.25,1756600.0],["2025-08-25",9.18,9.43,9.03,9.1,684500.0],["2025-08-26",9.06,9.2,8.865,9.01,967900.0],["2025-08-27",8.96,9.08,8.79,8.92,786700.0],["2025-08-28",8.89,9.08,8.825,8.89,916100.0],["2025-08-29",8.81,9.02,8.73,8.92,872400.0],["2025-09-02",8.68,8.8,8.5,8.64,881800.0],["2025-09-03",8.56,9.03,8.51,8.7,809400.0],["2025-09-04",8.73,8.89,8.57,8.87,596700.0],["2025-09-05",8.95,9.21,8.835,8.92,779900.0],["2025-09-08",8.89,8.975,8.769,8.87,765400.0],["2025-09-09",8.85,8.96,8.7,8.9,1480400.0],["2025-09-10",8.93,9.235,8.79,8.79,1318500.0],["2025-09-11",8.8,9.02,8.77,8.83,683000.0],["2025-09-12",8.82,8.88,8.55,8.56,871800.0],["2025-09-15",8.61,9.015,8.56,8.95,1243700.0],["2025-09-16",9.03,9.2,8.88,9.11,1734700.0],["2025-09-17",9.1,9.275,8.83,9.02,2108100.0],["2025-09-18",8.96,9.5,8.93,9.31,1067300.0],["2025-09-19",9.52,9.63,9.295,9.5,3674400.0],["2025-09-22",9.47,9.69,9.37,9.45,1373800.0],["2025-09-23",9.5,10.39,9.5,10.05,2323200.0],["2025-09-24",10.5,11.18,10.32,10.84,2779900.0],["2025-09-25",10.64,11.49,10.325,11.47,2722600.0],["2025-09-26",11.47,12.18,11.35,11.99,2485900.0],["2025-09-29",12.0,12.2,11.57,11.76,1572000.0],["2025-09-30",11.3,12.58,11.17,12.55,2424600.0],["2025-10-01",12.41,12.519,12.1,12.21,1442700.0],["2025-10-02",12.46,12.47,12.1,12.28,917900.0],["2025-10-03",12.32,12.755,12.17,12.44,1721400.0],["2025-10-06",12.86,12.9,12.13,12.19,1491100.0],["2025-10-07",12.3,13.46,12.28,12.83,2801800.0],["2025-10-08",12.96,14.57,12.935,14.45,6658600.0],["2025-10-09",15.48,16.215,14.27,14.94,4840900.0],["2025-10-10",15.0,15.15,14.21,14.41,2998900.0],["2025-10-13",15.06,16.05,14.91,15.97,2791100.0],["2025-10-14",15.945,16.86,15.2,16.64,2743400.0],["2025-10-15",16.84,17.9,16.45,16.99,3837200.0],["2025-10-16",17.135,17.2,15.881,16.1,2872100.0],["2025-10-17",15.61,15.945,14.78,15.19,3335800.0],["2025-10-20",15.6,16.85,15.467,16.75,2045600.0],["2025-10-21",16.18,16.45,15.48,15.76,1161100.0],["2025-10-22",15.0,15.755,14.55,15.29,5616300.0],["2025-10-23",15.19,15.99,15.13,15.86,2960700.0],["2025-10-24",15.98,16.28,15.78,15.88,1349700.0],["2025-10-27",15.57,15.735,14.56,15.25,1892300.0],["2025-10-28",15.01,15.245,14.46,14.54,1855700.0],["2025-10-29",14.82,14.895,13.882,14.01,2039600.0],["2025-10-30",14.0,14.54,13.59,14.36,1687500.0],["2025-10-31",14.2,15.17,14.08,14.79,4704700.0],["2025-11-03",14.48,14.675,13.41,13.43,2124900.0],["2025-11-04",13.18,13.27,12.392,12.59,1876400.0],["2025-11-05",12.75,13.08,12.59,13.0,1220100.0],["2025-11-06",12.58,13.31,12.4,12.59,1895400.0],["2025-11-07",12.48,12.56,12.06,12.35,1946000.0],["2025-11-10",12.62,13.38,12.555,13.15,2536800.0],["2025-11-11",13.05,13.25,12.6,12.73,1708900.0],["2025-11-12",12.86,13.52,12.86,13.42,2843300.0],["2025-11-13",13.3,13.63,12.708,12.96,2346500.0],["2025-11-14",12.23,13.3,12.145,12.87,1470600.0],["2025-11-17",12.75,12.92,12.02,12.21,1572700.0],["2025-11-18",12.19,12.31,11.91,11.91,1344800.0],["2025-11-19",12.09,13.21,12.06,12.76,1677900.0],["2025-11-20",13.05,13.199,12.065,12.15,1760000.0],["2025-11-21",12.0,12.105,11.05,11.67,4481800.0],["2025-11-24",12.19,12.35,11.8,12.18,2373800.0],["2025-11-25",12.2,12.918,12.14,12.45,1716500.0],["2025-11-26",12.57,13.08,12.48,12.96,2514600.0],["2025-11-28",13.03,14.69,13.02,14.31,2134600.0],["2025-12-01",13.86,14.09,12.66,12.84,2858900.0],["2025-12-02",12.84,13.34,12.254,13.18,1910300.0],["2025-12-03",14.09,15.23,13.77,14.87,4275700.0],["2025-12-04",14.71,15.35,14.272,15.28,2194200.0],["2025-12-05",15.62,16.14,14.68,14.91,3077000.0],["2025-12-08",14.97,15.0,14.48,14.78,1139800.0],["2025-12-09",14.75,15.645,14.63,15.41,1410100.0],["2025-12-10",15.44,15.67,14.79,15.43,1261000.0],["2025-12-11",15.41,16.1,15.315,15.91,1754000.0],["2025-12-12",15.85,15.945,14.58,14.88,1396700.0],["2025-12-15",15.15,15.3,14.82,15.05,1469900.0],["2025-12-16",14.89,15.175,14.19,14.27,1616900.0],["2025-12-17",14.51,14.64,13.87,13.94,1126800.0],["2025-12-18",14.17,14.665,14.15,14.46,926900.0],["2025-12-19",14.51,15.88,14.34,15.56,5139900.0],["2025-12-22",16.0,16.51,16.0,16.17,1099600.0],["2025-12-23",16.04,16.65,16.0,16.45,1099200.0],["2025-12-24",16.56,17.03,16.4,16.74,1165900.0],["2025-12-26",17.12,17.175,16.64,16.85,1299800.0],["2025-12-29",16.3,16.71,15.9,16.06,2005800.0],["2025-12-30",16.4,16.4,15.76,16.14,1364600.0],["2025-12-31",15.98,16.18,15.715,15.98,1819900.0],["2026-01-02",15.83,16.859,15.83,16.35,881600.0],["2026-01-05",17.0,17.15,16.02,16.17,1904600.0],["2026-01-06",16.44,17.027,16.2,16.95,2164200.0],["2026-01-07",16.52,17.46,16.23,16.66,2056500.0],["2026-01-08",16.4,16.54,15.55,16.49,2030100.0],["2026-01-09",16.71,17.247,16.51,16.75,1323500.0],["2026-01-12",17.3,18.22,17.15,18.01,1981000.0],["2026-01-13",18.37,18.47,16.96,17.36,1780800.0],["2026-01-14",17.4,18.575,17.37,18.14,1924900.0],["2026-01-15",17.94,18.19,17.34,17.81,2180000.0],["2026-01-16",17.61,17.78,17.1,17.5,1802200.0],["2026-01-20",17.4,18.44,17.15,17.98,2357500.0],["2026-01-21",18.49,18.7,17.46,17.95,1144700.0],["2026-01-22",18.21,19.37,18.15,19.11,3056800.0],["2026-01-23",19.22,20.01,18.95,19.86,2223300.0],["2026-01-26",21.15,21.2,18.48,18.91,2750700.0],["2026-01-27",19.03,19.94,18.65,19.32,1773700.0],["2026-01-28",19.89,20.04,18.87,19.44,1435000.0],["2026-01-29",21.08,21.55,18.74,19.92,2726400.0],["2026-01-30",18.845,19.24,16.56,17.09,2943100.0],["2026-02-02",17.31,18.8,17.17,18.43,2532200.0],["2026-02-03",19.6,20.4,18.75,19.84,2356800.0],["2026-02-04",20.44,20.44,17.75,18.87,2331100.0],["2026-02-05",17.99,18.5,16.32,16.47,2028200.0],["2026-02-06",17.15,17.545,16.91,17.17,1746000.0],["2026-02-09",17.18,18.27,17.01,17.98,1303300.0],["2026-02-10",17.98,18.34,17.2,17.97,1203700.0],["2026-02-11",18.53,18.9,16.94,17.35,1564000.0],["2026-02-12",17.08,17.57,15.784,15.95,2178600.0],["2026-02-13",15.89,16.83,15.47,15.79,3256900.0],["2026-02-17",15.23,15.53,14.655,15.44,1577800.0],["2026-02-18",15.53,16.154,15.39,15.58,1046000.0],["2026-02-19",15.15,15.74,15.06,15.36,1431400.0],["2026-02-20",15.32,15.49,14.56,14.92,2368900.0],["2026-02-23",14.81,15.65,14.61,15.57,2210600.0],["2026-02-24",15.06,16.41,15.06,16.36,1648500.0],["2026-02-25",16.49,17.01,16.22,16.41,1669100.0],["2026-02-26",16.27,16.78,15.97,16.7,1157800.0],["2026-02-27",16.56,17.23,16.32,17.19,1988700.0],["2026-03-02",16.38,16.94,16.16,16.85,2172000.0],["2026-03-03",15.78,16.34,15.0,15.6,1523000.0],["2026-03-04",15.75,16.51,15.6,15.66,1452700.0],["2026-03-05",15.32,15.51,13.62,13.64,2395100.0],["2026-03-06",13.25,13.68,12.83,13.13,2340400.0],["2026-03-09",12.75,13.36,12.32,13.28,2253500.0],["2026-03-10",13.44,14.31,13.42,13.86,1479300.0],["2026-03-11",13.64,14.05,13.46,14.02,1380900.0],["2026-03-12",13.64,13.92,12.875,12.92,1356800.0],["2026-03-13",12.93,13.26,12.08,12.34,2650400.0],["2026-03-16",12.51,12.78,12.38,12.58,1325700.0],["2026-03-17",12.62,12.83,12.25,12.38,1426000.0],["2026-03-18",12.17,12.32,11.77,12.01,2668200.0],["2026-03-19",11.67,11.67,10.78,11.37,4431200.0],["2026-03-20",11.37,11.55,10.91,11.29,5588000.0],["2026-03-23",11.82,11.9,11.31,11.31,2109900.0],["2026-03-24",11.07,11.29,10.79,11.09,2304300.0],["2026-03-25",11.69,11.92,10.965,11.16,4932500.0],["2026-03-26",10.75,10.96,10.62,10.8,3647300.0],["2026-03-27",10.78,11.12,10.63,10.87,2030000.0],["2026-03-30",11.08,11.4,10.62,10.77,2210100.0],["2026-03-31",10.72,11.87,10.65,11.82,2556100.0],["2026-04-01",12.07,12.52,11.93,12.21,2193200.0],["2026-04-02",11.53,12.4,11.53,12.19,1241200.0],["2026-04-06",12.06,12.29,11.94,12.23,1115900.0],["2026-04-07",12.04,12.25,11.66,11.81,1804700.0],["2026-04-08",12.85,13.19,12.72,13.13,3435200.0],["2026-04-09",12.96,13.31,12.54,12.87,1591600.0],["2026-04-10",13.06,13.94,13.055,13.44,1990500.0],["2026-04-13",13.18,13.76,13.05,13.5,1547500.0],["2026-04-14",13.8,14.445,13.7,14.39,2307800.0],["2026-04-15",14.42,14.81,14.2,14.78,1678900.0],["2026-04-16",14.74,14.97,14.355,14.97,1767200.0],["2026-04-17",15.4,15.48,14.98,15.4,2921200.0],["2026-04-20",15.08,15.665,14.707,15.39,2627800.0],["2026-04-21",15.35,15.65,14.335,14.38,1835000.0],["2026-04-22",14.75,15.26,14.71,15.15,1556200.0],["2026-04-23",14.39,14.978,13.47,13.58,2224200.0],["2026-04-24",13.82,14.0,13.35,13.64,1472500.0],["2026-04-27",13.44,13.885,13.41,13.86,1369700.0],["2026-04-28",13.55,14.0,12.99,13.14,1600600.0],["2026-04-29",13.03,13.045,12.16,12.31,1985800.0],["2026-04-30",12.56,13.09,12.54,12.83,3355300.0],["2026-05-01",12.68,13.31,12.56,13.09,1772200.0],["2026-05-04",12.78,12.97,12.305,12.39,1861500.0],["2026-05-05",12.52,12.87,12.35,12.79,1426700.0],["2026-05-06",13.09,13.785,12.92,13.64,1377500.0],["2026-05-07",13.75,14.195,13.555,13.72,1620500.0],["2026-05-08",13.55,14.36,13.27,13.9,3053800.0],["2026-05-11",14.01,15.04,13.92,14.88,2149800.0],["2026-05-12",14.45,14.72,13.665,14.61,2327400.0],["2026-05-13",14.67,15.297,14.41,14.94,1684500.0],["2026-05-14",14.85,15.03,13.71,13.8,1746900.0],["2026-05-15",13.17,13.21,12.601,12.76,2619100.0],["2026-05-18",12.77,12.9,11.97,12.22,1495900.0],["2026-05-19",11.97,12.1,11.47,11.61,1559400.0],["2026-05-20",11.95,12.235,11.61,12.13,2402200.0],["2026-05-21",11.89,12.6,11.83,12.26,1086200.0],["2026-05-22",12.26,12.405,11.735,11.8,1356300.0],["2026-05-26",12.31,13.042,12.2,13.01,2389300.0],["2026-05-27",12.89,13.207,12.7,13.04,964400.0],["2026-05-28",12.91,13.79,12.7,13.72,1780900.0],["2026-05-29",13.77,13.77,12.78,13.46,3235000.0],["2026-06-01",13.21,13.8,12.97,13.69,2149600.0],["2026-06-02",13.54,14.58,13.533,14.26,2054400.0],["2026-06-03",14.01,14.11,13.35,13.36,1694400.0],["2026-06-04",13.34,13.88,13.25,13.46,1377000.0],["2026-06-05",13.06,13.305,11.38,11.49,2369000.0],["2026-06-08",11.7,11.81,11.16,11.28,1945000.0],["2026-06-09",11.5,11.589,10.46,10.78,2454300.0],["2026-06-10",10.33,10.778,10.0,10.12,2941500.0],["2026-06-11",10.27,10.88,10.13,10.82,1937100.0],["2026-06-12",10.98,11.39,10.925,11.03,2226800.0],["2026-06-15",11.75,12.18,11.33,11.39,2596500.0],["2026-06-16",11.49,11.885,11.39,11.53,2109300.0],["2026-06-17",11.53,12.25,11.35,11.45,2339900.0],["2026-06-18",11.56,11.8,10.91,11.4,5318800.0],["2026-06-22",11.35,11.588,11.08,11.12,1793800.0],["2026-06-23",10.83,11.07,10.07,10.07,2610400.0],["2026-06-24",10.0,10.01,9.305,9.39,4099200.0],["2026-06-25",9.74,9.75,9.15,9.35,2164000.0],["2026-06-26",9.21,9.48,9.11,9.18,5619200.0],["2026-06-29",9.22,9.405,8.94,9.37,2369000.0],["2026-06-30",9.3,9.9,9.3,9.61,2282200.0],["2026-07-01",9.56,9.895,9.365,9.42,1862300.0],["2026-07-02",9.72,10.145,9.32,9.51,1609500.0],["2026-07-06",9.6,9.68,9.185,9.51,2061759.804649],["2026-07-07",9.49,9.505,9,9.14,2188806.045803],["2026-07-08",9,9.19,8.4428,8.87,2354599.428526],["2026-07-09",9.025,9.19,8.765,9.05,1752140.687715],["2026-07-10",8.97,9.265,8.94,9.13,1620482.448303],["2026-07-13",8.99,9.17,8.815,8.83,1797381.6757],["2026-07-14",9.16,9.4761,9.025,9.17,1634650.585871],["2026-07-15",9.16,9.59,8.59,8.65,2097151.454181],["2026-07-16",8.5,8.535,8,8.26,2336187.677154],["2026-07-17",8,8.215,7.9,8.13,2503572.657377],["2026-07-20",8.13,8.17,7.855,8.08,2286621.202512],["2026-07-21",8.34,9.48,8.25,9.39,4141617.601416],["2026-07-22",9.25,9.62,9.12,9.14,3192693.961245],["2026-07-23",9,9.26,8.815,9.06,1721573.943928],["2026-07-24",9.15,9.15,8.67,9.06,2019904.211522],["2026-07-27",9.2,9.33,8.925,9.26,1140284.015299],["2026-07-28",9.09,9.11,8.72,9.08,1455617.057622],["2026-07-29",8.95,9.115,8.56,8.73,1479841.499546],["2026-07-30",9.05,9.45,8.88,9.35,1514735.030205],["2026-07-31",9.22,9.37,8.845,9.15,1340482.00416],["2026-08-03",9.1,9.725,9.01,9.7,1306604.440535],["2026-08-04",9.95,10.75,9.95,10.51,3032560.883513],["2026-08-05",10.71,10.955,10.525,10.65,2030514.05793],["2026-08-06",10.605,11.06,10.45,10.7,1592315.899615],["2026-08-07",11.19,11.34,10.9,11.02,4157952.607549],["2026-08-10",11.45,11.4556,11.02,11.14,597408.634466],["2026-08-11",11.01,11.435,10.89,11.12,3869983.654075],["2026-08-12",11.27,11.46,10.6425,10.66,1411066.3283],["2026-08-13",10.61,10.81,10.341,10.41,1745307.870998],["2026-08-14",10.45,10.63,10.31,10.41,1221681.955046],["2026-08-17",10.42,10.625,10.28,10.59,1283225.10823],["2026-08-18",10.31,10.58,9.98,10.15,1288942.048726],["2026-08-19",10.5,10.76,10.395,10.58,1299305.683569],["2026-08-20",10.31,10.6,10.175,10.29,1219781.60768],["2026-08-21",10.58,11.5,10.58,11.27,3040912.179257],["2026-08-24",11.6,11.79,11.1,11.26,2155547.503648],["2026-08-25",11.39,11.975,11.195,11.91,1920022.135769],["2026-08-26",12.24,12.51,11.71,11.93,2882116.216497],["2026-08-27",11.87,11.91,11.611,11.69,1478652.527329],["2026-08-28",11.75,11.8318,11.12,11.19,1221227.437009],["2026-08-31",11.1,11.78,10.865,11.06,1371794.017495],["2026-09-01",10.55,10.75,9.951,10.03,2252411.501033],["2026-09-02",10.18,10.57,10.0401,10.09,1562137.150107],["2026-09-03",10.33,10.47,9.6708,9.83,1943951.558403],["2026-09-04",9.64,10.07,9.64,9.99,1480783.835209],["2026-09-08",10.17,11.31,10.17,11.04,2342963.414217],["2026-09-09",11.1,11.34,10.705,10.9,1755532.052054],["2026-09-10",10.26,10.565,9.985,10.35,4015686.114741],["2026-09-11",10.7,11.15,10.4,10.4,2667890.474841],["2026-09-14",10.08,10.16,9.57,9.66,3273685.68608]]}