{"t":"KD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-22",50.0,52.0,40.5,40.75,5800.0],["2021-10-25",40.0,40.0,37.74,37.85,17000.0],["2021-10-26",37.86,37.86,35.49,35.5,12200.0],["2021-10-27",35.5,35.5,33.0,33.0,19800.0],["2021-10-28",33.883,33.883,32.0,32.0,10700.0],["2021-10-29",32.1,32.1,31.125,31.5,17700.0],["2021-11-01",34.49,34.49,33.2,33.5,3700.0],["2021-11-02",35.0,35.0,30.565,31.25,337100.0],["2021-11-03",31.5,32.0,28.01,28.5,3022200.0],["2021-11-04",28.41,28.5,25.21,26.38,47827300.0],["2021-11-05",25.49,26.2,23.85,24.25,10880000.0],["2021-11-08",24.35,24.75,23.62,23.75,5025900.0],["2021-11-09",23.02,23.37,19.8,20.83,14286000.0],["2021-11-10",19.66,22.35,19.25,21.24,10976800.0],["2021-11-11",21.5,22.67,20.87,21.3,6668600.0],["2021-11-12",21.75,22.26,20.26,20.74,4652300.0],["2021-11-15",20.5,20.52,19.81,20.37,3818300.0],["2021-11-16",20.2,20.4,19.52,19.7,4224300.0],["2021-11-17",19.5,19.9,18.66,18.67,3891400.0],["2021-11-18",18.5,18.65,17.74,17.76,3823100.0],["2021-11-19",17.78,18.54,17.61,18.31,3663700.0],["2021-11-22",18.34,18.73,17.25,18.5,3639800.0],["2021-11-23",18.5,18.62,17.0,17.3,4054400.0],["2021-11-24",17.0,17.42,16.77,16.95,2756200.0],["2021-11-26",16.75,16.88,16.32,16.32,2169200.0],["2021-11-29",16.55,17.37,16.3,16.3,5260400.0],["2021-11-30",16.3,16.32,15.45,15.8,5419800.0],["2021-12-01",16.39,16.75,15.71,15.75,5636000.0],["2021-12-02",15.87,17.4,15.71,17.25,3264100.0],["2021-12-03",17.04,18.68,16.98,18.63,4021000.0],["2021-12-06",18.34,19.59,17.95,19.22,3724100.0],["2021-12-07",19.305,20.18,18.73,19.13,4140600.0],["2021-12-08",18.9,19.53,18.24,18.26,4045900.0],["2021-12-09",18.12,18.5,17.945,18.2,1997700.0],["2021-12-10",18.0,18.785,18.0,18.17,1961600.0],["2021-12-13",18.19,18.39,17.37,18.04,2079100.0],["2021-12-14",17.93,18.43,17.6,17.72,1645900.0],["2021-12-15",17.49,17.97,17.2,17.78,1640400.0],["2021-12-16",17.65,18.8,17.6,18.31,2105000.0],["2021-12-17",18.03,18.55,17.72,18.28,6983400.0],["2021-12-20",17.82,17.86,17.0,17.2,2180700.0],["2021-12-21",17.12,18.04,17.1,18.02,2719400.0],["2021-12-22",17.78,18.88,17.706,18.63,1915900.0],["2021-12-23",18.63,19.363,18.26,19.11,1725800.0],["2021-12-27",19.0,19.39,18.56,18.79,1325700.0],["2021-12-28",18.5,18.97,18.075,18.31,1577400.0],["2021-12-29",18.21,18.44,17.74,18.19,1874700.0],["2021-12-30",18.0,18.75,17.77,18.38,1602500.0],["2021-12-31",18.09,18.709,18.02,18.1,1237000.0],["2022-01-03",18.49,19.63,18.35,19.37,2484200.0],["2022-01-04",19.33,19.5,18.548,18.88,1919600.0],["2022-01-05",18.69,18.71,17.65,17.68,2757800.0],["2022-01-06",17.7,18.12,17.56,17.75,2101600.0],["2022-01-07",17.7,18.17,17.6,17.79,1583400.0],["2022-01-10",17.6,17.76,16.66,17.74,2588700.0],["2022-01-11",17.4,18.18,17.4,17.86,1516400.0],["2022-01-12",18.06,18.34,17.58,17.97,1314300.0],["2022-01-13",18.18,18.53,18.0,18.07,1843100.0],["2022-01-14",17.89,18.22,17.51,18.14,1056600.0],["2022-01-18",17.55,17.91,17.355,17.5,1891700.0],["2022-01-19",17.37,17.56,16.87,16.94,2197000.0],["2022-01-20",16.87,17.72,16.87,17.0,2095700.0],["2022-01-21",17.0,17.212,16.5,16.5,1768400.0],["2022-01-24",16.25,16.59,15.44,16.57,2356700.0],["2022-01-25",16.23,16.67,15.49,16.27,2390800.0],["2022-01-26",16.51,16.52,15.73,15.87,2139100.0],["2022-01-27",16.0,16.23,15.56,15.7,2135900.0],["2022-01-28",15.6,16.02,15.23,16.02,2035600.0],["2022-01-31",16.08,16.9,15.99,16.88,2870400.0],["2022-02-01",16.87,17.08,16.57,16.73,1421700.0],["2022-02-02",16.62,16.915,16.17,16.31,1863900.0],["2022-02-03",16.17,16.58,15.74,15.77,1869100.0],["2022-02-04",15.71,16.39,15.58,16.22,1363000.0],["2022-02-07",16.09,16.22,15.63,15.66,1950600.0],["2022-02-08",15.55,16.06,15.55,16.05,1746500.0],["2022-02-09",16.28,16.57,16.13,16.48,1512700.0],["2022-02-10",16.28,16.63,15.802,15.87,1175800.0],["2022-02-11",15.95,16.09,15.23,15.4,1587800.0],["2022-02-14",15.25,15.89,15.25,15.82,1553500.0],["2022-02-15",15.89,16.25,15.76,16.22,1554600.0],["2022-02-16",16.07,16.08,15.6,15.68,1073900.0],["2022-02-17",15.56,15.8,15.18,15.18,1462300.0],["2022-02-18",15.18,15.825,15.11,15.64,1738100.0],["2022-02-22",15.23,16.03,14.93,14.96,2181100.0],["2022-02-23",15.01,15.17,14.62,14.73,2037300.0],["2022-02-24",14.3,15.635,14.21,15.57,2224600.0],["2022-02-25",15.47,15.99,15.294,15.82,1614500.0],["2022-02-28",15.55,16.05,15.48,15.86,1970600.0],["2022-03-01",15.67,16.17,13.22,13.5,5369100.0],["2022-03-02",13.56,13.605,12.68,12.82,4378800.0],["2022-03-03",12.76,12.84,12.25,12.57,4502100.0],["2022-03-04",12.33,12.668,11.66,11.88,3026000.0],["2022-03-07",11.78,11.91,11.255,11.33,3413900.0],["2022-03-08",11.28,11.79,10.92,11.29,2218800.0],["2022-03-09",11.59,12.06,11.5,11.81,1576300.0],["2022-03-10",11.58,11.88,11.3,11.85,1354900.0],["2022-03-11",11.88,11.99,11.5,11.53,1600300.0],["2022-03-14",11.5,11.54,11.0,11.28,1936900.0],["2022-03-15",11.28,11.52,11.09,11.35,1825200.0],["2022-03-16",11.48,12.37,11.475,12.36,2420800.0],["2022-03-17",12.2,12.67,12.012,12.64,1606500.0],["2022-03-18",12.55,13.075,12.51,13.06,6397600.0],["2022-03-21",13.0,13.26,12.81,12.9,1396900.0],["2022-03-22",12.9,13.485,12.9,13.29,1615400.0],["2022-03-23",13.05,13.22,12.8,12.98,1447100.0],["2022-03-24",13.09,13.1,12.642,12.98,1148900.0],["2022-03-25",12.97,12.97,12.48,12.84,1205500.0],["2022-03-28",12.73,13.06,12.61,12.93,1042400.0],["2022-03-29",13.125,13.55,12.86,13.29,1624800.0],["2022-03-30",13.16,13.37,13.0,13.15,912600.0],["2022-03-31",13.25,13.479,13.11,13.12,1437000.0],["2022-04-01",13.17,13.44,12.88,13.26,1451200.0],["2022-04-04",13.31,13.65,13.3,13.53,1180600.0],["2022-04-05",13.45,13.55,12.94,12.97,2074300.0],["2022-04-06",12.8,12.84,12.3,12.63,2210000.0],["2022-04-07",12.43,12.66,11.9,12.1,1840900.0],["2022-04-08",11.96,12.235,11.85,12.05,1240100.0],["2022-04-11",11.87,12.17,11.72,12.04,1210300.0],["2022-04-12",12.23,12.388,11.95,12.11,1603300.0],["2022-04-13",12.02,12.79,11.86,12.74,1525000.0],["2022-04-14",12.58,12.86,12.5,12.54,1455700.0],["2022-04-18",12.47,12.61,12.22,12.37,1035100.0],["2022-04-19",12.26,12.65,12.209,12.52,1193500.0],["2022-04-20",12.6,12.85,12.4,12.52,1270100.0],["2022-04-21",12.6,12.84,12.195,12.22,1205700.0],["2022-04-22",12.19,12.33,11.67,11.82,1297000.0],["2022-04-25",11.68,12.29,11.42,12.28,1223600.0],["2022-04-26",12.1,12.18,11.515,11.56,1709500.0],["2022-04-27",11.5,12.06,11.5,12.0,1741200.0],["2022-04-28",12.24,12.44,11.8,12.19,1657400.0],["2022-04-29",12.14,12.33,11.86,11.89,1610500.0],["2022-05-02",11.8,11.85,11.29,11.53,1780200.0],["2022-05-03",11.45,11.83,11.31,11.39,1505800.0],["2022-05-04",11.31,11.72,10.68,11.66,2936800.0],["2022-05-05",11.45,13.12,11.37,13.12,5112700.0],["2022-05-06",13.03,14.48,12.76,13.75,6690700.0],["2022-05-09",13.28,13.77,12.705,12.77,3775200.0],["2022-05-10",12.92,13.05,10.8,10.81,3481000.0],["2022-05-11",10.75,11.03,10.13,10.17,3519400.0],["2022-05-12",10.07,10.69,9.93,10.52,2821800.0],["2022-05-13",10.7,11.49,10.61,11.37,1924400.0],["2022-05-16",11.97,12.37,11.74,12.18,2703900.0],["2022-05-17",12.45,13.26,12.385,13.22,2281800.0],["2022-05-18",13.0,13.86,12.85,13.19,2116700.0],["2022-05-19",13.16,14.12,13.14,13.95,2579100.0],["2022-05-20",14.1,14.35,13.155,13.82,2412300.0],["2022-05-23",13.82,13.88,13.05,13.16,1824300.0],["2022-05-24",13.0,13.075,11.9,12.33,3006100.0],["2022-05-25",12.12,12.58,12.03,12.45,1922600.0],["2022-05-26",12.53,12.81,12.195,12.38,1890300.0],["2022-05-27",12.4,12.86,12.4,12.63,1569400.0],["2022-05-31",12.51,12.855,12.24,12.34,2416300.0],["2022-06-01",12.33,12.7,12.17,12.28,1785800.0],["2022-06-02",12.15,12.959,12.07,12.92,2584900.0],["2022-06-03",12.7,12.7,11.4,11.45,4608100.0],["2022-06-06",11.67,11.85,10.78,11.01,3137000.0],["2022-06-07",10.8,11.16,10.495,11.05,2805900.0],["2022-06-08",10.95,11.37,10.63,10.75,3362500.0],["2022-06-09",10.66,10.73,10.16,10.17,2885000.0],["2022-06-10",10.0,10.1,9.67,9.83,2968300.0],["2022-06-13",9.56,9.8,9.11,9.49,5461100.0],["2022-06-14",9.48,9.95,9.31,9.72,5059600.0],["2022-06-15",9.75,10.49,9.75,10.3,4241700.0],["2022-06-16",9.96,10.13,9.43,9.44,4525600.0],["2022-06-17",9.54,9.59,9.101,9.37,6228100.0],["2022-06-21",9.39,9.7,9.17,9.2,3983200.0],["2022-06-22",9.1,9.67,9.1,9.25,3109900.0],["2022-06-23",9.23,9.64,9.23,9.61,2337300.0],["2022-06-24",9.63,10.27,9.6,10.13,7520600.0],["2022-06-27",10.07,10.13,9.76,9.78,3596300.0],["2022-06-28",9.83,10.365,9.805,9.96,3561700.0],["2022-06-29",9.97,10.11,9.66,9.93,2623700.0],["2022-06-30",9.74,10.02,9.36,9.78,3181600.0],["2022-07-01",9.7,10.075,9.64,10.04,2442100.0],["2022-07-05",9.89,10.52,9.72,10.51,2745700.0],["2022-07-06",10.45,10.63,10.02,10.03,1792600.0],["2022-07-07",10.06,10.365,10.06,10.34,1393800.0],["2022-07-08",10.21,10.475,10.02,10.26,1806300.0],["2022-07-11",10.04,10.15,9.65,9.7,1592800.0],["2022-07-12",9.63,9.92,9.63,9.8,1534400.0],["2022-07-13",9.55,9.69,9.305,9.56,1792500.0],["2022-07-14",9.33,9.52,9.21,9.46,1497100.0],["2022-07-15",9.51,9.62,9.155,9.36,1778000.0],["2022-07-18",9.46,9.86,9.425,9.63,2103600.0],["2022-07-19",9.78,10.56,9.77,10.45,2502100.0],["2022-07-20",10.405,10.8,10.39,10.5,2003000.0],["2022-07-21",10.4,10.67,10.385,10.66,2278800.0],["2022-07-22",10.5,10.5,10.01,10.42,2027700.0],["2022-07-25",10.43,10.69,10.385,10.47,2374800.0],["2022-07-26",10.31,10.4,10.05,10.11,1759000.0],["2022-07-27",10.23,10.35,9.855,10.3,1454800.0],["2022-07-28",10.15,10.595,10.025,10.39,1465600.0],["2022-07-29",10.31,10.57,10.201,10.47,1601400.0],["2022-08-01",10.47,10.93,10.3,10.89,1613500.0],["2022-08-02",10.68,10.68,10.1,10.17,2715000.0],["2022-08-03",10.24,10.48,9.99,10.37,3014100.0],["2022-08-04",10.4,11.3,10.215,10.63,2954800.0],["2022-08-05",10.42,11.0,10.36,10.95,1828100.0],["2022-08-08",10.99,12.09,10.975,11.43,6253500.0],["2022-08-09",10.93,11.08,10.35,10.89,11277600.0],["2022-08-10",11.29,11.55,11.11,11.36,4732900.0],["2022-08-11",11.59,11.82,11.21,11.3,3901900.0],["2022-08-12",11.36,11.38,10.9,11.27,2342800.0],["2022-08-15",11.09,11.23,10.98,11.12,2389900.0],["2022-08-16",11.11,11.629,10.94,11.45,3391400.0],["2022-08-17",11.24,11.34,10.91,11.23,3382100.0],["2022-08-18",11.12,11.75,10.93,11.55,2740000.0],["2022-08-19",11.42,11.48,11.1,11.2,2662000.0],["2022-08-22",10.97,11.01,10.775,10.91,2170800.0],["2022-08-23",10.94,11.0,10.61,10.7,1615300.0],["2022-08-24",10.68,11.12,10.68,10.88,1388600.0],["2022-08-25",10.94,11.07,10.71,11.05,1705700.0],["2022-08-26",11.16,11.23,10.74,10.89,1983600.0],["2022-08-29",10.79,11.08,10.69,10.8,1945200.0],["2022-08-30",10.94,11.06,10.54,10.62,1537200.0],["2022-08-31",10.72,10.73,10.32,10.42,3150800.0],["2022-09-01",10.29,10.695,9.989,10.65,3907200.0],["2022-09-02",10.74,10.93,10.5,10.64,1908600.0],["2022-09-06",10.7,10.92,10.58,10.6,1919300.0],["2022-09-07",10.52,10.725,10.35,10.51,1817700.0],["2022-09-08",10.39,10.55,10.21,10.43,2192600.0],["2022-09-09",10.54,11.075,10.52,10.99,2278000.0],["2022-09-12",11.07,11.42,11.0,11.3,2354300.0],["2022-09-13",10.93,11.165,10.765,10.84,1690400.0],["2022-09-14",10.81,10.89,10.635,10.79,2686300.0],["2022-09-15",10.69,11.075,10.37,10.64,2097400.0],["2022-09-16",10.48,10.53,10.145,10.34,8138400.0],["2022-09-19",10.21,10.295,10.05,10.23,1880300.0],["2022-09-20",10.17,10.32,10.005,10.15,2915700.0],["2022-09-21",10.27,10.81,10.24,10.38,2988200.0],["2022-09-22",10.4,10.446,9.98,10.01,4271600.0],["2022-09-23",9.85,9.89,9.17,9.32,3826900.0],["2022-09-26",9.26,9.55,8.945,8.96,2474000.0],["2022-09-27",9.11,9.27,8.64,8.64,2792900.0],["2022-09-28",8.65,9.087,8.64,8.88,2420900.0],["2022-09-29",8.66,8.83,8.17,8.52,3171300.0],["2022-09-30",8.44,8.7,8.25,8.27,2837800.0],["2022-10-03",8.39,8.46,8.11,8.32,2458800.0],["2022-10-04",8.49,9.04,8.4,9.03,2577400.0],["2022-10-05",8.82,9.12,8.695,9.08,2384500.0],["2022-10-06",9.0,9.17,8.715,8.86,2060100.0],["2022-10-07",8.75,8.76,8.45,8.49,1831300.0],["2022-10-10",8.5,8.575,8.33,8.42,1745700.0],["2022-10-11",8.38,8.49,8.0,8.32,2582000.0],["2022-10-12",8.3,8.405,8.055,8.35,2922900.0],["2022-10-13",8.07,8.69,7.93,8.65,1814900.0],["2022-10-14",8.66,8.76,8.16,8.23,2887700.0],["2022-10-17",8.46,8.735,8.425,8.69,3239100.0],["2022-10-18",8.89,9.13,8.8,9.11,2111300.0],["2022-10-19",8.93,9.04,8.69,8.85,2211800.0],["2022-10-20",8.87,9.17,8.83,9.05,2075100.0],["2022-10-21",9.01,9.495,8.79,9.48,1941700.0],["2022-10-24",9.5,9.67,9.153,9.31,3913300.0],["2022-10-25",9.32,9.74,9.31,9.61,2417600.0],["2022-10-26",9.58,9.96,9.5,9.78,1799600.0],["2022-10-27",9.85,10.025,9.59,9.62,1573600.0],["2022-10-28",9.62,9.83,9.585,9.76,1336500.0],["2022-10-31",9.6,9.79,9.57,9.67,1772200.0],["2022-11-01",9.93,9.995,9.715,9.95,2030400.0],["2022-11-02",9.99,10.03,9.5,9.66,2039800.0],["2022-11-03",9.4,9.4,8.04,8.45,8462400.0],["2022-11-04",8.65,8.71,8.02,8.29,2868100.0],["2022-11-07",8.33,9.17,8.315,9.04,3054400.0],["2022-11-08",9.1,9.93,9.03,9.43,3272500.0],["2022-11-09",9.28,9.335,8.79,8.97,1928200.0],["2022-11-10",9.59,10.315,9.59,10.26,3231200.0],["2022-11-11",10.35,10.94,10.248,10.84,3315900.0],["2022-11-14",10.74,10.94,10.44,10.63,2345700.0],["2022-11-15",10.845,11.17,10.37,10.65,1637800.0],["2022-11-16",10.5,10.63,10.32,10.45,1972100.0],["2022-11-17",10.15,10.3,10.0,10.28,1275100.0],["2022-11-18",10.48,10.51,10.11,10.17,1522200.0],["2022-11-21",10.06,10.17,9.815,10.14,1406100.0],["2022-11-22",10.16,10.57,10.02,10.56,5281100.0],["2022-11-23",10.59,11.07,10.59,11.02,1743200.0],["2022-11-25",10.99,11.225,10.935,11.18,1644700.0],["2022-11-28",10.96,11.11,10.544,10.69,2448700.0],["2022-11-29",10.7,11.21,10.7,11.02,1621300.0],["2022-11-30",10.93,11.72,10.905,11.71,2518700.0],["2022-12-01",11.75,11.99,11.64,11.72,1329500.0],["2022-12-02",11.44,11.77,11.33,11.73,977900.0],["2022-12-05",11.56,11.69,11.18,11.22,2250800.0],["2022-12-06",11.14,11.28,10.745,10.95,1318600.0],["2022-12-07",10.9,10.98,10.59,10.6,1436900.0],["2022-12-08",10.71,10.945,10.535,10.73,1165000.0],["2022-12-09",10.64,10.83,10.53,10.54,1262400.0],["2022-12-12",10.5,10.97,10.5,10.89,1685900.0],["2022-12-13",11.33,11.71,11.15,11.37,2653800.0],["2022-12-14",11.21,11.565,10.91,11.11,1759000.0],["2022-12-15",10.89,11.55,10.88,11.22,1828700.0],["2022-12-16",11.06,11.15,10.53,10.8,3171100.0],["2022-12-19",10.8,10.8,10.52,10.68,1442200.0],["2022-12-20",10.57,10.84,10.53,10.8,1129800.0],["2022-12-21",10.91,11.37,10.88,11.31,1946800.0],["2022-12-22",11.16,11.36,10.925,11.36,1550000.0],["2022-12-23",11.31,11.42,10.835,11.04,2427600.0],["2022-12-27",10.95,11.03,10.68,10.78,2084100.0],["2022-12-28",10.74,11.075,10.58,10.58,2163300.0],["2022-12-29",10.65,11.21,10.49,11.16,2947300.0],["2022-12-30",10.97,11.27,10.9,11.12,2249400.0],["2023-01-03",11.28,11.665,11.13,11.58,2475200.0],["2023-01-04",11.71,12.16,11.645,12.05,1683300.0],["2023-01-05",11.95,12.165,11.69,12.14,1183900.0],["2023-01-06",12.27,12.7,12.045,12.67,1071300.0],["2023-01-09",12.81,12.885,12.48,12.6,2376200.0],["2023-01-10",12.54,12.63,12.25,12.45,1265000.0],["2023-01-11",12.48,12.66,12.29,12.31,1311200.0],["2023-01-12",12.35,12.58,12.34,12.53,1158400.0],["2023-01-13",12.5,12.59,12.29,12.57,956000.0],["2023-01-17",12.53,12.8,12.44,12.58,956100.0],["2023-01-18",12.54,12.77,12.05,12.05,1427300.0],["2023-01-19",11.84,12.26,11.82,12.04,829200.0],["2023-01-20",12.12,12.34,12.04,12.3,791400.0],["2023-01-23",12.3,13.0,12.28,12.81,1391400.0],["2023-01-24",12.65,12.925,12.55,12.8,1077600.0],["2023-01-25",12.56,12.92,12.43,12.86,1028800.0],["2023-01-26",13.0,13.13,12.635,13.02,1497500.0],["2023-01-27",12.96,13.21,12.79,13.09,1046500.0],["2023-01-30",12.9,13.154,12.81,13.07,949800.0],["2023-01-31",13.19,13.43,13.05,13.39,1616500.0],["2023-02-01",13.36,13.695,13.26,13.63,1886700.0],["2023-02-02",13.88,14.26,13.81,14.07,1629300.0],["2023-02-03",13.65,13.95,13.41,13.59,1834300.0],["2023-02-06",13.39,13.62,13.12,13.21,986600.0],["2023-02-07",13.2,13.62,13.135,13.57,1572800.0],["2023-02-08",14.49,16.5,14.49,16.48,5496000.0],["2023-02-09",16.54,16.67,15.395,15.56,3503100.0],["2023-02-10",15.57,16.47,15.48,16.31,2624200.0],["2023-02-13",16.35,16.92,16.29,16.5,2368900.0],["2023-02-14",16.46,17.125,16.26,16.84,2312800.0],["2023-02-15",16.55,17.21,16.51,17.08,1535500.0],["2023-02-16",16.75,17.156,16.44,16.81,1688400.0],["2023-02-17",16.32,16.54,16.074,16.46,1730400.0],["2023-02-21",16.13,16.36,15.97,16.21,2652600.0],["2023-02-22",16.11,16.29,15.91,15.98,1270400.0],["2023-02-23",16.16,16.21,15.674,15.89,966700.0],["2023-02-24",15.51,15.62,15.32,15.45,1297200.0],["2023-02-27",15.6,15.83,15.59,15.69,907900.0],["2023-02-28",15.6,15.865,15.59,15.69,1733100.0],["2023-03-01",15.66,15.975,15.58,15.59,1694600.0],["2023-03-02",15.48,15.81,15.35,15.79,1032900.0],["2023-03-03",15.94,16.05,15.625,15.75,1040800.0],["2023-03-06",15.8,15.999,15.5,15.5,1260400.0],["2023-03-07",15.44,15.675,15.18,15.22,1394300.0],["2023-03-08",15.19,15.64,15.17,15.34,1694200.0],["2023-03-09",15.36,15.6,15.18,15.18,1485900.0],["2023-03-10",15.19,15.23,14.38,14.6,1511700.0],["2023-03-13",14.48,14.7,14.225,14.25,1418000.0],["2023-03-14",14.69,14.96,14.225,14.42,1259800.0],["2023-03-15",14.01,14.05,13.265,13.62,2741300.0],["2023-03-16",13.62,13.97,13.26,13.9,2522600.0],["2023-03-17",13.74,13.86,13.35,13.65,2796900.0],["2023-03-20",13.65,13.78,13.405,13.76,2064300.0],["2023-03-21",14.12,14.2,13.985,14.17,1486600.0],["2023-03-22",14.13,14.135,13.58,13.6,1217300.0],["2023-03-23",13.74,14.09,13.68,13.76,1286400.0],["2023-03-24",13.57,14.0,13.495,13.98,1007700.0],["2023-03-27",14.15,14.44,14.0,14.16,1589500.0],["2023-03-28",14.07,14.16,13.95,14.09,781800.0],["2023-03-29",14.29,14.365,14.14,14.29,784300.0],["2023-03-30",14.44,14.639,14.36,14.46,808700.0],["2023-03-31",14.52,14.78,14.47,14.76,981700.0],["2023-04-03",14.65,14.84,14.58,14.76,1637700.0],["2023-04-04",14.75,14.82,14.51,14.62,1413800.0],["2023-04-05",14.52,14.66,14.39,14.64,1872300.0],["2023-04-06",14.56,14.64,14.37,14.48,629700.0],["2023-04-10",14.35,14.77,14.29,14.72,1666200.0],["2023-04-11",14.82,14.94,14.71,14.75,967400.0],["2023-04-12",14.98,15.08,14.62,14.62,941100.0],["2023-04-13",14.76,15.04,14.7,14.98,1022500.0],["2023-04-14",14.89,15.04,14.675,14.83,707200.0],["2023-04-17",14.79,14.87,14.465,14.67,983100.0],["2023-04-18",14.71,14.72,14.4,14.48,1475600.0],["2023-04-19",14.29,14.37,13.96,14.26,1390000.0],["2023-04-20",14.17,14.25,14.06,14.12,953900.0],["2023-04-21",14.25,14.59,14.2,14.31,1326200.0],["2023-04-24",14.32,14.46,14.17,14.3,971200.0],["2023-04-25",14.1,14.28,14.005,14.09,1029200.0],["2023-04-26",14.08,14.23,13.92,13.95,851900.0],["2023-04-27",14.11,14.275,13.88,14.21,1086800.0],["2023-04-28",14.14,14.615,14.12,14.46,1137500.0],["2023-05-01",14.37,14.575,14.32,14.38,749500.0],["2023-05-02",14.33,14.41,13.97,14.16,1477000.0],["2023-05-03",14.24,14.535,14.14,14.25,1463200.0],["2023-05-04",14.17,14.38,13.94,14.1,1033800.0],["2023-05-05",14.24,14.485,14.24,14.37,1401700.0],["2023-05-08",14.38,14.46,14.25,14.3,925100.0],["2023-05-09",14.15,14.15,13.995,14.05,975200.0],["2023-05-10",14.26,14.33,14.04,14.25,1064900.0],["2023-05-11",14.09,14.18,13.9,13.94,1075200.0],["2023-05-12",13.95,14.19,13.94,14.17,1802200.0],["2023-05-15",14.25,14.53,14.095,14.51,1831200.0],["2023-05-16",14.42,14.615,14.325,14.38,2570700.0],["2023-05-17",13.02,13.72,12.0,12.53,8270800.0],["2023-05-18",12.47,12.47,11.495,11.52,4592000.0],["2023-05-19",11.53,11.84,11.355,11.66,2925800.0],["2023-05-22",11.59,12.3,11.465,12.13,2709700.0],["2023-05-23",12.02,13.035,12.02,12.65,2949700.0],["2023-05-24",12.59,12.63,12.07,12.25,1878800.0],["2023-05-25",12.24,12.61,12.12,12.28,2059400.0],["2023-05-26",12.34,12.455,12.05,12.17,1238900.0],["2023-05-30",12.2,12.559,12.2,12.5,1716300.0],["2023-05-31",12.36,12.82,12.215,12.56,4975000.0],["2023-06-01",12.49,12.505,12.223,12.25,1503000.0],["2023-06-02",12.43,12.57,12.275,12.55,1332100.0],["2023-06-05",12.24,12.36,12.04,12.19,1516200.0],["2023-06-06",12.1,12.64,12.045,12.55,1177000.0],["2023-06-07",12.57,12.85,12.51,12.6,1205400.0],["2023-06-08",12.59,12.765,12.29,12.34,1504100.0],["2023-06-09",12.4,12.48,12.265,12.43,1270900.0],["2023-06-12",12.5,12.645,12.41,12.62,1783300.0],["2023-06-13",12.72,13.7,12.7,13.66,3006700.0],["2023-06-14",13.73,14.03,13.185,13.27,2207500.0],["2023-06-15",13.17,13.29,12.96,13.29,1505100.0],["2023-06-16",13.42,13.545,13.2,13.5,2591500.0],["2023-06-20",13.4,13.605,13.25,13.34,1650100.0],["2023-06-21",13.25,13.33,12.96,13.17,1189600.0],["2023-06-22",13.04,13.275,12.88,13.27,1516200.0],["2023-06-23",13.1,13.2,12.685,12.84,2305500.0],["2023-06-26",12.9,13.31,12.84,12.84,1037800.0],["2023-06-27",12.83,12.95,12.345,12.93,1350100.0],["2023-06-28",13.02,13.04,12.815,12.87,938300.0],["2023-06-29",12.89,13.15,12.85,13.01,1168000.0],["2023-06-30",13.2,13.355,13.135,13.28,1444900.0],["2023-07-03",13.24,13.47,13.24,13.24,606900.0],["2023-07-05",13.2,13.23,12.945,13.02,1362100.0],["2023-07-06",12.79,12.905,12.63,12.84,1029100.0],["2023-07-07",12.82,13.43,12.82,13.17,1849900.0],["2023-07-10",13.07,13.34,13.03,13.24,789100.0],["2023-07-11",13.22,13.345,13.071,13.2,903600.0],["2023-07-12",13.4,13.425,13.03,13.1,795700.0],["2023-07-13",13.2,13.61,13.162,13.44,1774400.0],["2023-07-14",13.38,13.505,12.89,12.91,1610000.0],["2023-07-17",12.81,12.96,12.695,12.76,1294300.0],["2023-07-18",12.71,12.95,12.66,12.91,1135000.0],["2023-07-19",12.91,13.13,12.9,13.09,1042000.0],["2023-07-20",13.04,13.04,12.765,12.95,1080800.0],["2023-07-21",13.06,13.06,12.765,12.83,870200.0],["2023-07-24",12.81,13.125,12.81,12.91,1042400.0],["2023-07-25",12.94,13.315,12.87,13.31,1123300.0],["2023-07-26",13.31,13.64,13.21,13.37,1367000.0],["2023-07-27",13.54,13.66,13.25,13.28,895800.0],["2023-07-28",13.33,13.4,13.11,13.22,1281100.0],["2023-07-31",13.3,13.72,13.28,13.66,1624900.0],["2023-08-01",13.5,13.55,13.18,13.55,1199800.0],["2023-08-02",13.39,13.39,13.09,13.34,1278600.0],["2023-08-03",13.23,13.23,11.92,12.22,3912200.0],["2023-08-04",12.23,12.785,12.13,12.72,1918400.0],["2023-08-07",12.67,12.675,12.21,12.45,2362100.0],["2023-08-08",14.5,15.5,14.2,14.76,10565400.0],["2023-08-09",14.73,15.135,14.27,14.84,6061100.0],["2023-08-10",15.19,16.49,15.07,16.3,3459600.0],["2023-08-11",16.26,16.48,15.99,16.15,1977000.0],["2023-08-14",16.12,16.83,15.93,16.54,2846500.0],["2023-08-15",16.4,16.825,16.23,16.36,1500800.0],["2023-08-16",16.28,16.51,16.165,16.29,1420900.0],["2023-08-17",16.31,16.44,15.89,15.96,1659900.0],["2023-08-18",15.75,15.94,15.32,15.8,2052000.0],["2023-08-21",15.71,16.01,15.64,15.88,1478900.0],["2023-08-22",16.1,16.35,15.455,15.63,1162200.0],["2023-08-23",15.67,16.09,15.59,15.99,1163900.0],["2023-08-24",15.92,16.08,15.793,15.81,1005700.0],["2023-08-25",15.83,15.96,15.64,15.87,1196200.0],["2023-08-28",15.95,16.46,15.9,16.24,1450600.0],["2023-08-29",16.18,16.29,15.84,15.97,1186000.0],["2023-08-30",16.0,16.4,15.952,16.36,1469800.0],["2023-08-31",16.4,16.925,16.381,16.88,2179800.0],["2023-09-01",16.89,17.065,16.64,16.86,1584400.0],["2023-09-05",16.54,16.79,16.33,16.41,1701900.0],["2023-09-06",16.32,16.98,16.32,16.8,1645700.0],["2023-09-07",16.66,17.19,16.66,16.83,1904000.0],["2023-09-08",16.8,17.065,16.565,16.92,1056300.0],["2023-09-11",17.0,17.319,16.7,16.77,1634100.0],["2023-09-12",16.64,16.89,16.465,16.48,1438800.0],["2023-09-13",16.46,16.565,15.835,15.95,1934700.0],["2023-09-14",16.0,16.305,15.98,16.19,1552100.0],["2023-09-15",16.07,16.385,15.965,16.02,7028500.0],["2023-09-18",15.98,16.03,15.54,15.58,1251500.0],["2023-09-19",15.52,16.135,15.52,16.04,2198100.0],["2023-09-20",16.09,16.39,15.91,15.92,1590700.0],["2023-09-21",15.76,15.88,15.59,15.62,1471800.0],["2023-09-22",15.62,15.975,15.51,15.56,1539200.0],["2023-09-25",15.47,15.685,15.385,15.53,958100.0],["2023-09-26",15.4,15.575,15.0,15.07,1322900.0],["2023-09-27",15.2,15.355,14.96,15.16,1690600.0],["2023-09-28",15.05,15.24,14.751,15.16,1657800.0],["2023-09-29",15.12,15.32,15.0,15.1,1433800.0],["2023-10-02",15.0,15.19,14.92,15.07,1788100.0],["2023-10-03",15.01,15.285,14.79,14.83,1627300.0],["2023-10-04",14.94,15.17,14.79,15.1,1594400.0],["2023-10-05",15.07,15.165,14.87,15.02,1411800.0],["2023-10-06",14.91,15.51,14.91,15.5,1569500.0],["2023-10-09",15.41,15.65,15.2,15.33,1356900.0],["2023-10-10",15.44,15.845,15.43,15.47,1486100.0],["2023-10-11",15.45,15.615,15.4,15.58,1344500.0],["2023-10-12",15.54,15.58,14.944,15.09,1499700.0],["2023-10-13",15.08,15.18,14.655,14.74,1778000.0],["2023-10-16",14.85,15.575,14.85,15.47,1743500.0],["2023-10-17",15.35,15.5,15.18,15.43,1764400.0],["2023-10-18",15.31,15.495,14.99,15.02,948000.0],["2023-10-19",15.04,15.19,14.845,14.91,1298500.0],["2023-10-20",14.83,15.03,14.58,14.64,1089300.0],["2023-10-23",14.51,14.645,14.28,14.33,1310200.0],["2023-10-24",14.22,14.53,14.12,14.4,1575900.0],["2023-10-25",14.3,14.41,13.87,13.94,1319300.0],["2023-10-26",13.98,14.31,13.98,14.15,1049000.0],["2023-10-27",14.19,14.285,13.913,13.96,990400.0],["2023-10-30",14.25,14.5,13.952,14.23,1326000.0],["2023-10-31",14.25,14.695,14.25,14.63,1327900.0],["2023-11-01",14.65,14.78,14.335,14.63,1497800.0],["2023-11-02",14.85,15.15,14.746,14.9,1409100.0],["2023-11-03",15.14,15.5,15.0,15.4,1794200.0],["2023-11-06",15.3,15.505,15.24,15.35,1727300.0],["2023-11-07",15.35,15.67,15.245,15.52,1771900.0],["2023-11-08",17.1,17.95,16.56,17.67,5349800.0],["2023-11-09",17.83,17.85,16.95,17.15,2204100.0],["2023-11-10",17.28,17.68,17.17,17.67,1460500.0],["2023-11-13",17.59,17.649,17.29,17.45,904300.0],["2023-11-14",17.75,17.98,17.22,17.74,1632200.0],["2023-11-15",17.65,17.95,17.582,17.89,1507600.0],["2023-11-16",17.83,18.26,17.62,18.13,1652500.0],["2023-11-17",18.19,18.26,18.01,18.22,1015500.0],["2023-11-20",18.22,18.48,18.01,18.27,1254900.0],["2023-11-21",18.15,18.22,17.93,18.08,2006000.0],["2023-11-22",18.2,18.26,17.99,18.15,1282800.0],["2023-11-24",18.05,18.13,17.87,18.08,642600.0],["2023-11-27",17.96,18.125,17.875,17.99,1164700.0],["2023-11-28",17.94,18.09,17.64,17.81,1409000.0],["2023-11-29",17.88,17.99,17.775,17.89,1242400.0],["2023-11-30",17.92,18.13,17.785,18.03,1514800.0],["2023-12-01",17.92,18.55,17.86,18.5,1449400.0],["2023-12-04",18.37,18.85,18.36,18.83,1696500.0],["2023-12-05",18.77,19.15,18.65,18.98,2340600.0],["2023-12-06",19.0,19.125,18.505,18.59,1423200.0],["2023-12-07",18.58,18.675,18.17,18.32,1683300.0],["2023-12-08",18.24,18.55,18.15,18.41,2367400.0],["2023-12-11",18.49,18.97,18.436,18.91,1102400.0],["2023-12-12",18.9,18.9,18.4,18.42,1323100.0],["2023-12-13",18.33,18.45,18.045,18.3,1558600.0],["2023-12-14",18.37,18.5,18.05,18.3,1819400.0],["2023-12-15",18.23,18.415,18.13,18.37,3033900.0],["2023-12-18",18.88,19.95,18.81,19.47,3071200.0],["2023-12-19",19.46,20.37,19.44,20.17,2182200.0],["2023-12-20",20.0,20.33,19.78,19.79,1915900.0],["2023-12-21",19.9,20.15,19.68,20.13,1171500.0],["2023-12-22",20.21,20.49,20.18,20.4,986600.0],["2023-12-26",20.37,20.825,20.364,20.67,1059300.0],["2023-12-27",20.8,21.26,20.8,21.23,1400700.0],["2023-12-28",21.11,21.22,20.92,21.12,987600.0],["2023-12-29",20.95,21.25,20.78,20.78,1226500.0],["2024-01-02",20.43,20.49,19.96,20.07,1773400.0],["2024-01-03",19.85,19.88,19.315,19.39,1660700.0],["2024-01-04",19.3,19.47,19.19,19.27,1497000.0],["2024-01-05",19.24,19.84,19.23,19.59,1979800.0],["2024-01-08",20.32,20.855,20.21,20.8,1870700.0],["2024-01-09",20.58,21.06,20.47,20.81,1172300.0],["2024-01-10",20.81,21.21,20.7,21.17,1224900.0],["2024-01-11",21.16,21.27,20.71,20.94,1312600.0],["2024-01-12",21.14,21.36,21.0,21.08,1235000.0],["2024-01-16",20.71,20.94,20.62,20.93,1083700.0],["2024-01-17",20.62,20.71,20.39,20.58,709000.0],["2024-01-18",20.73,20.905,20.42,20.52,874000.0],["2024-01-19",20.55,20.89,20.365,20.88,1195400.0],["2024-01-22",21.06,21.54,21.03,21.32,1581700.0],["2024-01-23",21.9,22.02,20.96,20.97,1508100.0],["2024-01-24",21.37,21.43,20.84,20.87,1148600.0],["2024-01-25",21.18,21.54,20.945,21.09,1348600.0],["2024-01-26",21.17,21.51,21.17,21.21,1286100.0],["2024-01-29",21.21,21.51,20.99,21.14,2038100.0],["2024-01-30",21.3,21.375,20.872,20.98,1149900.0],["2024-01-31",20.89,21.05,20.34,20.52,1703800.0],["2024-02-01",20.57,20.84,20.46,20.83,1094800.0],["2024-02-02",20.74,21.02,20.45,20.9,1066200.0],["2024-02-05",20.76,20.76,20.215,20.37,1079300.0],["2024-02-06",20.46,20.498,20.07,20.34,2422800.0],["2024-02-07",21.6,21.98,20.03,20.69,4264100.0],["2024-02-08",20.83,21.36,20.345,21.35,2909000.0],["2024-02-09",21.43,22.1,21.41,21.96,2138200.0],["2024-02-12",22.63,22.63,21.255,21.34,2852700.0],["2024-02-13",20.68,21.06,20.42,20.6,2573500.0],["2024-02-14",20.96,21.355,20.87,21.12,1588500.0],["2024-02-15",21.51,21.695,21.33,21.6,1310700.0],["2024-02-16",21.52,21.7,21.29,21.44,1117300.0],["2024-02-20",21.27,21.515,21.13,21.24,1290100.0],["2024-02-21",20.99,21.17,20.89,21.14,1193300.0],["2024-02-22",21.66,21.855,21.47,21.5,1262600.0],["2024-02-23",21.6,21.715,21.365,21.54,882300.0],["2024-02-26",21.44,21.79,21.35,21.71,895000.0],["2024-02-27",21.83,21.96,21.445,21.66,1175600.0],["2024-02-28",21.64,22.175,21.505,22.06,1427200.0],["2024-02-29",22.22,22.26,21.84,21.97,1767100.0],["2024-03-01",22.0,22.475,21.95,22.24,1601700.0],["2024-03-04",22.5,22.9,22.39,22.82,1742400.0],["2024-03-05",22.55,22.66,21.97,22.08,1191400.0],["2024-03-06",22.12,22.28,21.38,21.47,1847000.0],["2024-03-07",21.67,21.87,21.51,21.58,1134100.0],["2024-03-08",21.66,21.8,21.46,21.62,1283000.0],["2024-03-11",21.5,22.49,21.48,22.43,1411400.0],["2024-03-12",22.5,22.57,22.25,22.29,1597700.0],["2024-03-13",22.04,22.44,21.43,21.47,2863000.0],["2024-03-14",21.53,22.1,21.2,22.09,1575900.0],["2024-03-15",21.91,22.26,21.595,21.63,3053100.0],["2024-03-18",21.57,21.95,21.37,21.62,1083700.0],["2024-03-19",21.56,21.925,21.41,21.9,1017200.0],["2024-03-20",21.89,22.36,21.72,22.34,1162800.0],["2024-03-21",22.42,22.46,21.97,22.34,1572100.0],["2024-03-22",22.47,22.54,21.45,21.55,1097700.0],["2024-03-25",21.55,21.84,21.49,21.65,1301000.0],["2024-03-26",21.83,21.93,21.33,21.35,937500.0],["2024-03-27",21.43,21.66,21.28,21.46,1232800.0],["2024-03-28",21.44,21.825,21.44,21.76,1427900.0],["2024-04-01",21.63,21.68,21.27,21.55,1220700.0],["2024-04-02",21.26,21.705,21.06,21.54,1588100.0],["2024-04-03",21.42,22.03,21.35,21.77,847100.0],["2024-04-04",21.97,22.13,21.33,21.51,1313900.0],["2024-04-05",21.57,22.0,21.51,21.99,2137800.0],["2024-04-08",22.0,22.115,21.775,21.86,1433200.0],["2024-04-09",22.05,22.245,21.79,22.16,1304600.0],["2024-04-10",21.78,22.01,21.345,21.4,1233700.0],["2024-04-11",21.46,21.54,21.245,21.44,873100.0],["2024-04-12",21.2,21.31,20.355,20.46,1668200.0],["2024-04-15",20.63,20.83,20.03,20.07,1400500.0],["2024-04-16",20.05,20.135,19.68,19.69,1171500.0],["2024-04-17",19.78,20.2,19.65,19.7,1822600.0],["2024-04-18",19.65,19.965,19.425,19.64,1326900.0],["2024-04-19",19.65,19.97,19.56,19.66,1492000.0],["2024-04-22",19.81,20.24,19.55,19.98,1521000.0],["2024-04-23",20.1,20.645,20.045,20.52,1021300.0],["2024-04-24",20.63,20.66,20.14,20.23,1534600.0],["2024-04-25",19.9,20.305,19.41,20.14,1376100.0],["2024-04-26",20.0,20.05,19.235,19.49,3117800.0],["2024-04-29",19.6,20.1,19.57,19.84,2031200.0],["2024-04-30",19.64,20.15,19.6,19.66,1775100.0],["2024-05-01",20.05,20.42,19.71,19.99,1904200.0],["2024-05-02",20.25,20.25,19.585,19.89,1162800.0],["2024-05-03",20.24,20.615,20.09,20.54,1580400.0],["2024-05-06",20.8,20.93,20.58,20.89,1559100.0],["2024-05-07",20.91,21.055,20.75,20.77,2784900.0],["2024-05-08",23.0,26.7,22.6,26.55,7906800.0],["2024-05-09",26.49,26.49,25.7,26.38,3141900.0],["2024-05-10",26.58,27.5,26.2,27.27,2615300.0],["2024-05-13",27.27,27.32,26.155,26.35,3502600.0],["2024-05-14",26.38,27.8,26.2,27.75,2884100.0],["2024-05-15",27.98,28.19,27.605,28.05,1889200.0],["2024-05-16",28.08,28.42,27.23,27.32,2377500.0],["2024-05-17",27.26,27.93,27.17,27.77,1467200.0],["2024-05-20",28.5,28.568,27.43,27.84,1315900.0],["2024-05-21",27.64,27.89,27.58,27.82,1360600.0],["2024-05-22",27.93,28.6,27.84,27.91,2476100.0],["2024-05-23",28.16,28.16,27.32,27.44,1743600.0],["2024-05-24",27.64,27.78,27.16,27.36,1380700.0],["2024-05-28",27.41,27.47,26.915,27.21,1486600.0],["2024-05-29",26.91,26.95,26.585,26.71,1791300.0],["2024-05-30",26.58,26.96,26.33,26.64,1464700.0],["2024-05-31",26.64,26.72,25.96,26.61,1925000.0],["2024-06-03",26.84,26.92,26.01,26.51,1642500.0],["2024-06-04",26.37,26.56,25.95,26.05,1983700.0],["2024-06-05",26.19,26.83,26.17,26.68,1376500.0],["2024-06-06",26.5,26.89,26.34,26.51,1243000.0],["2024-06-07",26.35,26.38,25.93,26.12,1116300.0],["2024-06-10",25.79,27.49,25.59,26.02,3072900.0],["2024-06-11",25.72,26.0,24.88,25.85,3189500.0],["2024-06-12",26.15,26.26,25.85,25.93,1516500.0],["2024-06-13",25.64,25.94,25.0,25.11,1797100.0],["2024-06-14",24.84,25.56,24.73,25.55,1871300.0],["2024-06-17",25.43,25.53,25.09,25.34,1556100.0],["2024-06-18",25.25,25.48,25.12,25.41,1615400.0],["2024-06-20",25.59,25.95,25.33,25.58,1734500.0],["2024-06-21",25.57,25.57,25.285,25.52,3030100.0],["2024-06-24",25.44,25.79,25.22,25.47,1582500.0],["2024-06-25",25.63,25.69,25.17,25.54,1388000.0],["2024-06-26",25.31,25.61,25.185,25.28,1382100.0],["2024-06-27",26.0,26.27,25.74,26.05,2288900.0],["2024-06-28",26.2,26.73,25.98,26.31,3016100.0],["2024-07-01",26.31,26.77,26.25,26.75,1474200.0],["2024-07-02",26.64,27.09,26.51,26.8,1589700.0],["2024-07-03",27.0,27.0,26.57,26.64,657500.0],["2024-07-05",26.72,26.72,25.68,25.92,2434500.0],["2024-07-08",26.02,26.68,25.97,26.0,1973000.0],["2024-07-09",26.0,26.15,25.735,25.85,933100.0],["2024-07-10",25.87,25.95,25.38,25.65,1083000.0],["2024-07-11",25.86,26.32,25.725,26.31,1230200.0],["2024-07-12",26.44,26.83,26.25,26.48,1141100.0],["2024-07-15",26.58,27.075,26.18,26.74,1481100.0],["2024-07-16",26.75,27.57,26.62,27.41,1863300.0],["2024-07-17",27.14,27.69,27.08,27.08,1139900.0],["2024-07-18",27.16,27.82,26.92,27.17,1364400.0],["2024-07-19",27.17,27.53,27.01,27.28,1658600.0],["2024-07-22",27.31,27.705,27.15,27.63,1349200.0],["2024-07-23",27.64,28.33,27.46,27.57,2389000.0],["2024-07-24",27.23,27.86,26.77,26.9,1593800.0],["2024-07-25",26.83,27.36,26.57,26.63,1732800.0],["2024-07-26",26.9,27.31,26.67,26.95,1346700.0],["2024-07-29",27.14,27.55,27.03,27.36,1385500.0],["2024-07-30",27.45,27.74,26.58,26.75,1416000.0],["2024-07-31",27.06,27.205,26.79,26.87,1523100.0],["2024-08-01",26.23,26.52,23.09,23.49,7105900.0],["2024-08-02",23.23,23.41,22.5,23.38,3828100.0],["2024-08-05",21.35,23.17,21.34,22.91,3618500.0],["2024-08-06",23.15,23.15,22.25,22.27,2938500.0],["2024-08-07",22.63,22.84,21.77,21.78,1783600.0],["2024-08-08",21.94,22.34,21.64,22.13,2091400.0],["2024-08-09",22.2,22.66,22.12,22.64,1538500.0],["2024-08-12",22.61,22.81,22.01,22.11,1414900.0],["2024-08-13",22.25,23.38,22.11,23.3,2458200.0],["2024-08-14",23.4,23.47,22.995,23.16,1159300.0],["2024-08-15",23.39,23.745,23.25,23.54,1454500.0],["2024-08-16",23.44,23.67,23.32,23.64,922800.0],["2024-08-19",23.73,23.8,23.46,23.54,1135500.0],["2024-08-20",23.49,23.71,23.055,23.21,1473900.0],["2024-08-21",23.28,23.49,23.06,23.48,1191600.0],["2024-08-22",23.49,23.87,23.29,23.33,940300.0],["2024-08-23",23.44,24.02,23.38,23.94,917300.0],["2024-08-26",23.98,24.13,23.9,23.9,700800.0],["2024-08-27",23.61,23.9,23.44,23.47,1032900.0],["2024-08-28",23.37,23.58,22.93,23.21,2698600.0],["2024-08-29",23.37,23.76,23.37,23.63,975000.0],["2024-08-30",23.68,23.84,23.41,23.69,2205400.0],["2024-09-03",23.46,23.64,22.65,22.8,1502600.0],["2024-09-04",22.75,23.51,22.72,23.37,929000.0],["2024-09-05",23.37,23.37,22.87,23.1,1416800.0],["2024-09-06",23.11,23.34,22.43,22.61,1354800.0],["2024-09-09",22.62,23.115,22.41,23.01,1171600.0],["2024-09-10",23.14,23.15,22.59,22.89,1144400.0],["2024-09-11",22.88,22.94,22.365,22.76,1179400.0],["2024-09-12",22.76,22.99,22.61,22.88,666500.0],["2024-09-13",23.01,23.26,22.87,22.93,1236700.0],["2024-09-16",22.97,23.36,22.96,23.13,1020500.0],["2024-09-17",23.28,23.43,22.925,22.98,1034600.0],["2024-09-18",23.03,23.765,22.94,23.46,1704800.0],["2024-09-19",23.98,24.11,23.41,23.75,1016700.0],["2024-09-20",23.7,24.005,23.48,23.88,2161900.0],["2024-09-23",24.0,24.07,23.605,23.62,1451100.0],["2024-09-24",23.65,23.75,23.27,23.45,1006000.0],["2024-09-25",23.37,23.38,22.64,22.7,1419200.0],["2024-09-26",23.13,23.23,22.73,23.01,1895100.0],["2024-09-27",23.23,23.23,22.87,23.01,884600.0],["2024-09-30",22.89,23.14,22.71,22.98,1269900.0],["2024-10-01",22.93,22.95,22.26,22.43,1539500.0],["2024-10-02",22.37,22.85,22.352,22.82,1184400.0],["2024-10-03",22.54,23.195,22.42,23.1,1659700.0],["2024-10-04",23.49,23.7,23.2,23.63,1361200.0],["2024-10-07",23.55,23.84,23.335,23.49,1333600.0],["2024-10-08",23.65,24.465,23.49,24.29,2051500.0],["2024-10-09",24.22,24.27,23.95,24.05,1793800.0],["2024-10-10",23.87,24.6,23.83,24.58,1595800.0],["2024-10-11",24.65,24.83,24.58,24.79,1111200.0],["2024-10-14",24.9,25.1,24.59,24.84,832300.0],["2024-10-15",24.92,25.245,24.81,24.93,1219300.0],["2024-10-16",24.92,25.095,24.735,25.03,947800.0],["2024-10-17",25.12,25.266,25.0,25.02,1058700.0],["2024-10-18",25.04,25.27,24.93,25.16,794100.0],["2024-10-21",25.0,25.17,24.22,24.41,1254500.0],["2024-10-22",24.35,24.61,24.11,24.33,1509500.0],["2024-10-23",24.19,24.42,23.955,24.01,1478900.0],["2024-10-24",24.12,24.29,23.98,24.08,796200.0],["2024-10-25",24.23,24.455,24.035,24.07,1229100.0],["2024-10-28",24.2,24.28,23.63,23.77,1609500.0],["2024-10-29",23.91,24.29,23.78,24.26,1153900.0],["2024-10-30",24.12,24.32,23.68,23.74,1035900.0],["2024-10-31",23.51,23.703,22.87,22.89,1769300.0],["2024-11-01",23.1,23.198,22.91,22.97,1339400.0],["2024-11-04",22.83,23.27,22.68,23.0,1970300.0],["2024-11-05",22.9,23.13,22.83,22.99,2612400.0],["2024-11-06",23.5,24.59,23.2,24.13,4055600.0],["2024-11-07",25.81,27.89,25.53,27.55,4832700.0],["2024-11-08",27.29,28.43,27.25,27.71,3194500.0],["2024-11-11",28.05,28.39,27.52,28.08,1825700.0],["2024-11-12",28.09,28.8,27.95,28.15,2382700.0],["2024-11-13",28.19,28.86,27.91,28.7,2153500.0],["2024-11-14",28.75,28.93,28.21,28.26,1523000.0],["2024-11-15",28.12,28.12,27.339,27.92,3953900.0],["2024-11-18",27.99,28.61,27.96,28.06,3015400.0],["2024-11-19",27.79,28.5,27.72,28.04,2308600.0],["2024-11-20",28.12,28.685,27.78,28.53,2525800.0],["2024-11-21",29.38,33.26,29.26,32.49,6817900.0],["2024-11-22",32.83,33.62,32.49,33.05,5066400.0],["2024-11-25",33.48,34.33,33.11,33.9,3725600.0],["2024-11-26",33.9,34.37,33.51,34.31,2826300.0],["2024-11-27",34.13,34.95,34.08,34.82,2343100.0],["2024-11-29",35.0,35.23,34.55,34.71,905300.0],["2024-12-02",34.53,34.87,33.82,34.06,2909800.0],["2024-12-03",34.0,35.0,33.81,34.78,2181000.0],["2024-12-04",34.99,35.18,34.6,34.81,1720100.0],["2024-12-05",34.77,35.18,34.61,34.67,1577000.0],["2024-12-06",34.98,35.1,34.415,34.51,1275100.0],["2024-12-09",34.59,34.895,34.14,34.4,1496000.0],["2024-12-10",34.3,35.33,34.22,35.12,1967900.0],["2024-12-11",35.15,35.965,35.1,35.79,2476400.0],["2024-12-12",35.56,36.43,35.5,35.77,1797200.0],["2024-12-13",35.81,35.93,35.21,35.31,1286800.0],["2024-12-16",35.37,35.93,35.37,35.67,1325000.0],["2024-12-17",35.51,35.94,35.14,35.39,1676400.0],["2024-12-18",35.32,35.67,33.91,34.1,2397800.0],["2024-12-19",34.66,34.9,34.0,34.18,1565000.0],["2024-12-20",33.75,34.85,33.51,34.51,4356600.0],["2024-12-23",34.32,34.65,34.2,34.41,890900.0],["2024-12-24",34.58,35.07,34.504,34.99,566100.0],["2024-12-26",34.86,35.49,34.84,35.43,708800.0],["2024-12-27",35.2,35.57,34.59,34.83,737500.0],["2024-12-30",34.3,34.835,34.08,34.53,2360700.0],["2024-12-31",34.64,34.98,34.46,34.6,2250600.0],["2025-01-02",34.73,35.74,33.86,35.52,3459300.0],["2025-01-03",37.24,37.7,35.9,37.24,3967600.0],["2025-01-06",38.55,39.47,37.62,38.73,4324000.0],["2025-01-07",39.0,39.33,37.2,37.85,3204900.0],["2025-01-08",37.54,38.12,37.27,37.72,2424200.0],["2025-01-10",37.0,37.41,36.35,36.74,1982900.0],["2025-01-13",36.23,36.9,36.01,36.73,1456700.0],["2025-01-14",37.12,37.86,37.0,37.52,2202400.0],["2025-01-15",38.28,38.5,37.67,38.29,1753000.0],["2025-01-16",38.53,39.018,38.22,38.34,2982700.0],["2025-01-17",38.7,38.81,38.05,38.26,1299100.0],["2025-01-21",38.51,39.22,38.445,39.13,2239100.0],["2025-01-22",39.3,39.54,38.61,38.92,1365200.0],["2025-01-23",38.53,39.31,38.03,39.27,1586600.0],["2025-01-24",39.21,39.51,39.0,39.33,1250000.0],["2025-01-27",38.19,38.55,37.4,37.93,2209800.0],["2025-01-28",38.23,39.06,37.86,38.42,2560300.0],["2025-01-29",38.42,38.525,37.795,38.38,2254500.0],["2025-01-30",37.46,38.13,36.6,37.71,2944000.0],["2025-01-31",37.25,38.34,37.06,37.96,2444800.0],["2025-02-03",37.03,38.15,36.8,37.96,4411200.0],["2025-02-04",37.06,40.06,36.55,39.92,4240000.0],["2025-02-05",40.2,43.61,40.173,43.45,5099000.0],["2025-02-06",43.6,43.6,42.17,42.96,2750700.0],["2025-02-07",43.12,43.379,41.69,41.8,1438600.0],["2025-02-10",42.13,42.25,40.5,41.02,1663700.0],["2025-02-11",40.86,41.24,39.84,40.0,1845800.0],["2025-02-12",39.36,41.238,39.12,41.15,2063200.0],["2025-02-13",41.22,41.8,40.81,41.54,1512800.0],["2025-02-14",41.43,41.86,41.25,41.79,1141000.0],["2025-02-18",41.76,41.94,40.93,41.87,1783300.0],["2025-02-19",41.59,41.815,40.64,40.84,1990000.0],["2025-02-20",40.66,40.85,38.831,39.74,1824900.0],["2025-02-21",39.98,40.05,38.21,38.42,1814400.0],["2025-02-24",38.5,38.71,36.851,37.15,1817500.0],["2025-02-25",36.98,37.39,36.14,37.04,2366200.0],["2025-02-26",37.23,38.74,37.23,38.47,1662900.0],["2025-02-27",38.71,39.04,37.39,37.73,1887500.0],["2025-02-28",37.52,38.11,36.85,38.08,2991800.0],["2025-03-03",38.29,38.643,37.05,37.44,2412000.0],["2025-03-04",36.58,37.68,35.7,37.26,3259300.0],["2025-03-05",37.5,37.8,36.857,37.18,1983500.0],["2025-03-06",36.26,36.79,35.1,35.45,2227000.0],["2025-03-07",35.26,35.75,33.96,35.48,1931700.0],["2025-03-10",34.49,34.655,33.21,33.88,2353500.0],["2025-03-11",33.83,34.6,33.45,34.3,2166900.0],["2025-03-12",35.07,35.2,33.68,34.0,2278600.0],["2025-03-13",33.99,34.15,32.97,33.75,2228100.0],["2025-03-14",34.27,35.48,34.06,35.27,1945600.0],["2025-03-17",35.17,35.97,35.06,35.52,1584600.0],["2025-03-18",35.25,35.555,34.2,34.52,2080900.0],["2025-03-19",34.91,35.96,34.605,35.47,2333600.0],["2025-03-20",35.0,35.27,33.99,34.22,2886200.0],["2025-03-21",33.8,34.645,33.67,34.57,3375500.0],["2025-03-24",35.41,35.97,34.84,35.32,3146300.0],["2025-03-25",35.47,35.515,34.762,34.97,2042600.0],["2025-03-26",34.97,35.07,33.8,34.06,2192500.0],["2025-03-27",30.88,32.68,28.77,32.32,12305400.0],["2025-03-28",32.21,33.07,31.06,31.32,4051800.0],["2025-03-31",30.54,31.56,29.97,31.4,2383900.0],["2025-04-01",31.33,32.17,30.964,32.15,2312400.0],["2025-04-02",31.42,33.13,31.33,33.09,2776700.0],["2025-04-03",31.08,31.82,30.185,31.0,4198400.0],["2025-04-04",29.64,30.24,27.8,28.73,3372600.0],["2025-04-07",27.05,29.4,26.39,28.23,3128900.0],["2025-04-08",29.57,30.0,27.015,27.77,2165700.0],["2025-04-09",27.47,31.38,27.14,31.15,2830400.0],["2025-04-10",30.05,30.35,28.35,29.09,1741600.0],["2025-04-11",29.1,29.525,28.225,29.45,1373800.0],["2025-04-14",30.25,30.38,29.445,29.85,1619900.0],["2025-04-15",30.12,30.51,29.99,30.29,1466100.0],["2025-04-16",29.99,30.35,29.11,29.85,1478500.0],["2025-04-17",29.88,29.99,29.05,29.22,2156500.0],["2025-04-21",29.0,29.47,28.33,28.89,2211800.0],["2025-04-22",29.27,29.95,28.94,29.83,2182600.0],["2025-04-23",31.03,32.0,30.83,31.01,1784500.0],["2025-04-24",31.05,32.06,31.05,31.77,1195800.0],["2025-04-25",31.78,32.08,31.41,32.05,1306100.0],["2025-04-28",32.17,32.46,31.46,32.04,1582600.0],["2025-04-29",32.13,32.83,31.89,32.64,1459400.0],["2025-04-30",32.0,32.47,31.54,32.42,1684500.0],["2025-05-01",33.0,33.149,32.3,32.34,1482300.0],["2025-05-02",32.91,33.34,32.79,33.15,1339300.0],["2025-05-05",32.73,33.79,32.66,33.53,1286800.0],["2025-05-06",32.8,33.37,32.74,33.27,2309000.0],["2025-05-07",33.49,33.84,32.95,33.14,2778600.0],["2025-05-08",34.1,36.91,33.49,36.63,4553100.0],["2025-05-09",37.0,37.45,36.28,37.14,2181700.0],["2025-05-12",38.81,39.32,38.19,39.02,2313500.0],["2025-05-13",39.43,41.22,39.33,41.15,2928100.0],["2025-05-14",41.38,41.57,40.627,41.21,2088100.0],["2025-05-15",40.87,41.09,40.245,40.73,2068800.0],["2025-05-16",40.6,40.818,40.24,40.46,1511300.0],["2025-05-19",39.75,40.215,39.6,39.97,1496800.0],["2025-05-20",40.16,40.231,39.75,40.13,1419000.0],["2025-05-21",39.69,40.29,39.169,39.35,1340200.0],["2025-05-22",39.39,39.745,39.17,39.35,1137100.0],["2025-05-23",38.5,39.05,38.2,38.87,1090000.0],["2025-05-27",39.57,39.57,38.87,39.16,1989500.0],["2025-05-28",38.99,39.36,38.78,39.22,1042700.0],["2025-05-29",39.67,39.82,38.85,39.44,1104600.0],["2025-05-30",39.2,39.2,38.31,39.04,1766000.0],["2025-06-02",39.01,39.25,38.14,39.18,1925500.0],["2025-06-03",39.36,39.79,39.06,39.72,1554400.0],["2025-06-04",39.82,40.27,39.375,39.55,1218400.0],["2025-06-05",39.67,39.89,39.15,39.45,1293800.0],["2025-06-06",39.73,40.45,39.58,40.37,1306600.0],["2025-06-09",40.48,41.14,40.071,40.82,1904700.0],["2025-06-10",40.97,41.29,40.01,40.28,1275500.0],["2025-06-11",40.4,40.88,40.2,40.37,1179200.0],["2025-06-12",39.99,40.495,39.802,40.17,1147000.0],["2025-06-13",39.38,40.05,39.17,39.25,1549400.0],["2025-06-16",39.85,40.5,39.4,40.31,1454500.0],["2025-06-17",40.12,41.07,40.065,40.36,1188800.0],["2025-06-18",40.62,40.835,40.06,40.21,1215500.0],["2025-06-20",40.46,40.46,38.22,38.51,3047700.0],["2025-06-23",38.26,39.38,38.0,39.31,1630000.0],["2025-06-24",39.6,40.929,39.48,40.88,1792300.0],["2025-06-25",41.44,42.7,40.79,41.27,3175100.0],["2025-06-26",41.94,42.32,41.6,41.79,2019100.0],["2025-06-27",41.69,41.871,40.91,41.46,2119900.0],["2025-06-30",41.66,42.409,41.39,41.96,2895800.0],["2025-07-01",41.84,42.53,41.05,41.96,2729800.0],["2025-07-02",41.47,42.41,41.24,42.37,2063300.0],["2025-07-03",42.55,43.74,42.55,43.41,1900600.0],["2025-07-07",43.15,43.68,42.41,42.63,2062900.0],["2025-07-08",43.4,44.2,43.075,43.38,2348300.0],["2025-07-09",43.5,43.51,42.23,42.85,1758800.0],["2025-07-10",42.85,43.0,41.3,41.58,1577300.0],["2025-07-11",41.58,41.63,39.77,39.78,1883900.0],["2025-07-14",39.78,40.25,39.44,39.57,1511900.0],["2025-07-15",39.95,40.015,39.23,39.26,1609300.0],["2025-07-16",39.3,39.485,38.385,38.86,1386200.0],["2025-07-17",38.845,39.28,38.84,39.16,1213600.0],["2025-07-18",39.58,39.655,39.05,39.47,1280600.0],["2025-07-21",39.78,39.87,38.95,39.05,1176500.0],["2025-07-22",38.92,39.27,38.55,39.01,1375000.0],["2025-07-23",39.21,39.5,38.995,39.06,1203800.0],["2025-07-24",38.88,38.975,36.75,38.31,3429400.0],["2025-07-25",38.31,39.22,38.255,39.12,2094200.0],["2025-07-28",39.35,39.5,38.87,39.47,1540900.0],["2025-07-29",39.9,39.98,38.24,38.5,1593200.0],["2025-07-30",38.64,39.0,37.73,38.0,1057000.0],["2025-07-31",38.08,38.54,37.7,37.77,1468900.0],["2025-08-01",37.05,37.05,36.11,36.38,1763900.0],["2025-08-04",36.9,37.01,36.425,36.7,2382000.0],["2025-08-05",31.75,31.75,28.67,28.94,16350600.0],["2025-08-06",29.19,30.3,29.085,29.68,7163100.0],["2025-08-07",29.805,30.465,29.48,30.18,6527200.0],["2025-08-08",30.25,31.16,30.07,30.69,3295800.0],["2025-08-11",30.68,31.24,29.11,29.12,4492100.0],["2025-08-12",29.435,29.88,29.12,29.6,3096300.0],["2025-08-13",29.7,30.62,29.7,30.55,3699600.0],["2025-08-14",30.2,30.63,29.52,30.09,3580000.0],["2025-08-15",30.0,30.47,29.96,29.98,3305000.0],["2025-08-18",29.9,30.63,29.885,30.35,2196100.0],["2025-08-19",30.39,30.719,29.86,30.04,3679500.0],["2025-08-20",29.91,30.69,29.848,30.32,2728400.0],["2025-08-21",30.01,30.64,30.01,30.42,1911100.0],["2025-08-22",30.45,31.44,30.44,31.2,1740800.0],["2025-08-25",31.16,31.36,30.9,31.15,1693100.0],["2025-08-26",31.26,31.91,31.26,31.27,3988000.0],["2025-08-27",31.565,31.98,31.35,31.53,2211200.0],["2025-08-28",31.78,31.97,31.32,31.51,1379500.0],["2025-08-29",31.49,31.84,31.26,31.79,1726400.0],["2025-09-02",31.12,31.19,30.64,31.18,1971700.0],["2025-09-03",31.12,32.16,31.12,32.01,2657600.0],["2025-09-04",32.02,32.05,31.23,31.77,2144600.0],["2025-09-05",32.11,32.78,31.86,32.76,2515300.0],["2025-09-08",32.76,33.24,32.2,33.14,2021200.0],["2025-09-09",33.17,33.43,32.84,33.12,1842400.0],["2025-09-10",33.33,33.9,31.89,32.4,3069900.0],["2025-09-11",32.57,32.97,32.41,32.73,2139200.0],["2025-09-12",32.4,32.645,31.92,31.95,1888700.0],["2025-09-15",32.24,32.53,31.99,32.0,2047600.0],["2025-09-16",32.0,32.025,31.15,31.72,1874700.0],["2025-09-17",31.72,32.205,31.41,31.8,1788100.0],["2025-09-18",32.06,32.3,31.39,31.48,1866700.0],["2025-09-19",31.465,31.66,30.985,31.35,4131200.0],["2025-09-22",30.96,31.69,30.88,31.52,2516200.0],["2025-09-23",31.75,32.08,31.24,31.56,1681900.0],["2025-09-24",31.59,31.78,31.31,31.53,1438200.0],["2025-09-25",31.04,31.085,30.0,30.62,2199600.0],["2025-09-26",30.13,30.21,28.97,29.45,3650200.0],["2025-09-29",29.73,30.37,29.12,30.09,2926400.0],["2025-09-30",30.11,30.18,29.47,30.03,2153000.0],["2025-10-01",29.98,30.44,29.73,30.02,2251500.0],["2025-10-02",30.18,30.545,29.82,30.51,1637900.0],["2025-10-03",30.64,30.7,30.11,30.25,1777200.0],["2025-10-06",30.23,30.83,30.0,30.63,1369200.0],["2025-10-07",30.84,30.99,29.52,29.89,1675800.0],["2025-10-08",30.14,30.297,29.63,30.11,1378700.0],["2025-10-09",30.1,30.11,29.48,29.76,1377800.0],["2025-10-10",29.85,29.87,27.67,27.68,2092700.0],["2025-10-13",28.32,28.355,27.88,28.0,3017000.0],["2025-10-14",27.43,28.12,27.22,27.95,2066300.0],["2025-10-15",28.14,28.22,27.425,27.68,1630600.0],["2025-10-16",27.8,27.955,27.22,27.5,1608100.0],["2025-10-17",27.36,27.88,27.25,27.6,1366200.0],["2025-10-20",27.9,28.04,27.6,27.93,1566700.0],["2025-10-21",27.93,28.81,27.82,28.65,1754700.0],["2025-10-22",28.45,28.815,28.27,28.3,1616200.0],["2025-10-23",28.22,28.615,28.01,28.46,1640300.0],["2025-10-24",28.63,29.07,28.46,28.49,1339600.0],["2025-10-27",28.91,28.96,28.63,28.9,1484900.0],["2025-10-28",28.82,29.44,28.605,28.85,2175300.0],["2025-10-29",29.0,29.0,28.32,28.39,1803500.0],["2025-10-30",28.24,28.86,28.225,28.41,1616000.0],["2025-10-31",28.69,28.95,28.335,28.92,1563400.0],["2025-11-03",28.99,29.45,28.58,28.75,4308200.0],["2025-11-04",28.21,28.34,27.32,27.43,4073300.0],["2025-11-05",28.5,28.83,24.485,26.14,8058400.0],["2025-11-06",26.25,26.87,25.46,26.52,4160200.0],["2025-11-07",26.14,26.81,25.52,26.36,4058000.0],["2025-11-10",26.73,26.9,26.03,26.06,2309300.0],["2025-11-11",25.99,26.249,25.645,25.68,2400600.0],["2025-11-12",25.93,26.45,25.85,26.31,2563900.0],["2025-11-13",26.14,26.4,25.48,25.59,2678200.0],["2025-11-14",25.11,25.795,25.1,25.72,2438500.0],["2025-11-17",25.575,25.67,24.01,24.12,4091800.0],["2025-11-18",23.98,24.205,23.3,23.62,3376600.0],["2025-11-19",23.65,23.715,23.28,23.57,2301100.0],["2025-11-20",24.0,24.17,23.39,23.71,2660900.0],["2025-11-21",23.77,24.66,23.52,24.53,2466200.0],["2025-11-24",24.59,24.678,24.275,24.38,2192200.0],["2025-11-25",24.4,25.19,24.4,25.11,1659600.0],["2025-11-26",25.5,26.16,25.44,25.44,2367100.0],["2025-11-28",25.51,25.9,25.5,25.83,1028600.0],["2025-12-01",25.51,26.3,25.49,25.91,1871700.0],["2025-12-02",26.05,26.16,25.54,25.64,1607600.0],["2025-12-03",25.7,26.31,25.51,26.3,1311400.0],["2025-12-04",26.45,26.47,26.035,26.27,934600.0],["2025-12-05",26.34,26.78,26.155,26.2,1596800.0],["2025-12-08",26.23,26.37,25.95,25.98,1691000.0],["2025-12-09",25.82,27.08,25.82,26.82,2264500.0],["2025-12-10",26.7,27.565,26.69,27.47,2376600.0],["2025-12-11",27.42,27.835,27.1,27.17,1578500.0],["2025-12-12",27.14,27.175,26.51,26.92,1257100.0],["2025-12-15",27.18,27.38,26.53,26.55,2021500.0],["2025-12-16",26.53,26.674,26.06,26.51,1545400.0],["2025-12-17",26.57,27.41,26.54,26.77,1350600.0],["2025-12-18",27.05,27.51,26.9,26.95,1864300.0],["2025-12-19",26.87,27.38,26.85,27.08,4536400.0],["2025-12-22",27.2,27.47,26.845,27.16,2416200.0],["2025-12-23",26.97,27.185,26.67,27.13,2461500.0],["2025-12-24",27.02,27.305,26.98,27.28,761700.0],["2025-12-26",27.3,27.38,27.12,27.22,1150500.0],["2025-12-29",27.03,27.2,26.72,27.1,1858500.0],["2025-12-30",27.0,27.1,26.55,26.59,1775500.0],["2025-12-31",26.53,26.64,26.35,26.56,1640700.0],["2026-01-02",26.82,26.91,25.36,25.49,2330100.0],["2026-01-05",25.39,26.67,25.31,26.28,2277300.0],["2026-01-06",26.02,26.84,26.0,26.74,1895300.0],["2026-01-07",26.67,27.11,26.495,27.09,1809200.0],["2026-01-08",27.0,27.42,26.83,27.26,1684200.0],["2026-01-09",27.53,27.74,26.68,27.25,1974300.0],["2026-01-12",27.1,27.64,26.95,27.34,2179300.0],["2026-01-13",27.27,27.329,26.785,27.05,1482700.0],["2026-01-14",27.01,27.675,27.01,27.5,1524900.0],["2026-01-15",27.65,27.65,26.77,27.05,2343900.0],["2026-01-16",26.97,27.025,25.16,25.21,3158900.0],["2026-01-20",24.81,25.19,24.24,24.33,1966700.0],["2026-01-21",24.47,24.866,24.34,24.59,1757900.0],["2026-01-22",24.77,25.27,24.755,24.88,1571000.0],["2026-01-23",24.81,24.89,24.21,24.22,1703500.0],["2026-01-26",24.35,24.7,24.18,24.45,2054300.0],["2026-01-27",24.64,24.72,23.755,23.83,2172200.0],["2026-01-28",24.01,24.19,23.62,23.7,2059800.0],["2026-01-29",23.67,23.75,22.81,23.31,2334800.0],["2026-01-30",23.03,23.26,22.785,23.0,2157900.0],["2026-02-02",22.93,23.75,22.78,23.31,2321100.0],["2026-02-03",22.915,22.915,20.618,22.21,6471800.0],["2026-02-04",22.03,23.398,21.6,23.38,5340200.0],["2026-02-05",23.27,23.73,22.01,22.07,3853700.0],["2026-02-06",22.03,23.6,21.63,23.49,3770300.0],["2026-02-09",10.84,11.43,10.1,10.59,60968900.0],["2026-02-10",10.64,11.96,10.63,11.12,33275600.0],["2026-02-11",11.36,12.27,11.305,12.12,12782400.0],["2026-02-12",12.2,12.43,10.99,11.34,10021800.0],["2026-02-13",11.16,12.39,11.04,12.24,11036500.0],["2026-02-17",13.0,13.66,12.68,13.59,12633700.0],["2026-02-18",13.59,13.93,13.01,13.12,7013700.0],["2026-02-19",13.0,13.12,12.709,12.79,4467600.0],["2026-02-20",12.66,12.92,12.4,12.51,4274200.0],["2026-02-23",12.2,12.315,11.4,11.41,5470600.0],["2026-02-24",11.4,11.86,11.34,11.65,5945900.0],["2026-02-25",11.87,12.16,11.8,12.1,4693800.0],["2026-02-26",12.25,12.555,12.105,12.31,4193300.0],["2026-02-27",12.01,12.45,11.93,12.33,4471000.0],["2026-03-02",12.13,13.05,12.05,12.83,5321600.0],["2026-03-03",12.5,13.0,12.31,12.85,2753200.0],["2026-03-04",12.84,13.305,12.76,13.14,3559000.0],["2026-03-05",13.18,13.69,13.13,13.51,3766200.0],["2026-03-06",13.25,13.54,12.99,13.19,3479700.0],["2026-03-09",13.0,13.15,12.67,13.08,3163000.0],["2026-03-10",13.04,13.1,12.49,12.7,3136700.0],["2026-03-11",12.8,13.03,12.61,12.66,2529300.0],["2026-03-12",12.53,12.987,12.52,12.56,3100800.0],["2026-03-13",12.62,12.82,12.2,12.35,2672800.0],["2026-03-16",12.4,12.54,12.25,12.31,2852100.0],["2026-03-17",12.36,12.915,12.353,12.54,2480600.0],["2026-03-18",12.43,12.889,12.365,12.41,3636800.0],["2026-03-19",12.25,12.599,12.07,12.37,3234000.0],["2026-03-20",12.3,12.6,12.13,12.21,7154800.0],["2026-03-23",12.5,13.035,12.36,12.95,3190700.0],["2026-03-24",12.62,12.735,12.22,12.36,4280300.0],["2026-03-25",12.51,12.84,12.33,12.65,3017800.0],["2026-03-26",12.5,13.04,12.5,12.82,3280600.0],["2026-03-27",12.61,12.61,12.31,12.36,2571400.0],["2026-03-30",12.39,12.75,12.31,12.55,2826900.0],["2026-03-31",12.69,13.215,12.54,13.12,4134600.0],["2026-04-01",13.27,13.29,12.81,12.85,3242600.0],["2026-04-02",12.75,13.33,12.66,13.23,2545900.0],["2026-04-06",13.23,13.38,12.865,12.91,4067000.0],["2026-04-07",12.96,13.21,12.87,13.0,2671500.0],["2026-04-08",13.43,13.55,12.99,12.99,3522100.0],["2026-04-09",12.89,13.02,12.66,12.79,2581700.0],["2026-04-10",12.76,12.79,11.99,12.23,4780400.0],["2026-04-13",12.24,13.1,12.23,13.07,4065000.0],["2026-04-14",13.16,13.36,12.91,13.16,4173200.0],["2026-04-15",13.22,14.1,13.22,13.82,4391800.0],["2026-04-16",14.08,14.161,13.725,13.94,3165700.0],["2026-04-17",14.19,14.49,14.029,14.4,3273900.0],["2026-04-20",14.27,14.67,14.17,14.64,3805100.0],["2026-04-21",14.7,14.935,14.465,14.53,3932800.0],["2026-04-22",14.51,14.645,14.15,14.28,3291600.0],["2026-04-23",13.95,13.96,13.135,13.42,4102500.0],["2026-04-24",13.34,13.64,13.32,13.57,3810900.0],["2026-04-27",13.56,13.83,13.445,13.59,3309000.0],["2026-04-28",13.68,14.01,13.44,13.46,3632700.0],["2026-04-29",13.38,14.06,13.3,13.98,3816900.0],["2026-04-30",13.95,13.97,13.63,13.82,3566700.0],["2026-05-01",14.13,14.49,14.13,14.36,4699700.0],["2026-05-04",14.42,14.645,14.05,14.39,5278000.0],["2026-05-05",14.47,14.775,14.3,14.7,4940200.0],["2026-05-06",13.18,13.465,12.16,13.12,11602700.0],["2026-05-07",13.32,13.8,12.501,12.64,7201800.0],["2026-05-08",12.55,12.58,12.11,12.26,5301400.0],["2026-05-11",12.16,12.34,11.765,11.8,4415500.0],["2026-05-12",11.87,12.035,11.41,11.48,4901500.0],["2026-05-13",11.4,11.46,10.88,11.05,4519100.0],["2026-05-14",11.09,11.35,11.075,11.13,3714600.0],["2026-05-15",11.2,11.49,11.07,11.32,3713600.0],["2026-05-18",11.21,11.71,11.135,11.71,4524600.0],["2026-05-19",11.88,12.185,11.76,12.03,3843300.0],["2026-05-20",11.96,12.13,11.58,12.13,3293600.0],["2026-05-21",11.68,12.07,11.48,12.07,3919300.0],["2026-05-22",12.17,12.63,12.16,12.29,2626800.0],["2026-05-26",12.17,12.345,12.02,12.03,4657300.0],["2026-05-27",11.9,12.07,11.61,11.77,3676700.0],["2026-05-28",11.86,12.06,11.758,11.78,2937000.0],["2026-05-29",11.87,12.59,11.73,12.47,7148000.0],["2026-06-01",12.74,13.01,12.39,12.89,4683400.0],["2026-06-02",12.57,12.82,12.41,12.6,3900000.0],["2026-06-03",12.41,12.49,12.0,12.28,3767200.0],["2026-06-04",12.51,12.635,12.115,12.14,3043100.0],["2026-06-05",12.3,12.365,11.501,11.62,4141700.0],["2026-06-08",11.715,11.86,11.48,11.56,2656100.0],["2026-06-09",11.5,11.805,11.16,11.53,3825000.0],["2026-06-10",11.3,11.73,11.16,11.25,3758600.0],["2026-06-11",11.12,11.29,10.98,11.28,3465200.0],["2026-06-12",11.3,11.71,11.11,11.7,3471100.0],["2026-06-15",11.85,11.9,11.405,11.57,3863700.0],["2026-06-16",11.58,12.47,11.58,12.03,4869300.0],["2026-06-17",12.14,12.295,11.37,11.45,5620500.0],["2026-06-18",11.19,11.29,10.88,11.0,8010400.0],["2026-06-22",10.94,11.19,10.36,10.62,5007700.0],["2026-06-23",10.69,11.26,10.639,11.13,5281400.0],["2026-06-24",11.12,11.34,10.915,11.1,4097500.0],["2026-06-25",11.0,11.075,10.685,10.79,3589400.0],["2026-06-26",10.7,11.37,10.7,11.32,6579400.0],["2026-06-29",11.57,11.79,11.2,11.22,5616500.0],["2026-06-30",11.1,11.335,10.725,11.31,5163400.0],["2026-07-01",11.48,12.28,11.48,12.0,5470500.0],["2026-07-02",12.06,12.54,12.06,12.25,3957100.0],["2026-07-06",11.88,12.485,11.8161,12.28,5009904.341205],["2026-07-07",12.63,12.84,12.35,12.39,3508168.35583],["2026-07-08",12.18,12.23,11.875,11.97,2543714.365158],["2026-07-09",11.7,12.16,11.4,12.07,2493809.897673],["2026-07-10",12.36,12.48,11.875,11.97,1919328.67817],["2026-07-13",12.26,12.55,12.18,12.32,2419398.846733],["2026-07-14",11.49,11.765,10.9002,11.61,6422584.580408],["2026-07-15",11.98,12.165,11.575,11.72,3327409.598464],["2026-07-16",11.9,12.04,11.59,12.02,5056626.42796],["2026-07-17",12.04,12.305,11.75,12.15,3131222.572089],["2026-07-20",12,12.36,11.745,12.22,3109609.380385],["2026-07-21",11.88,12.24,11.83,12.19,2941754.501978],["2026-07-22",12.23,12.35,11.55,11.65,3615653.485237],["2026-07-23",11.61,11.755,11.425,11.66,3264385.094567],["2026-07-24",11.91,12.26,11.83,12.05,5406181.806103],["2026-07-27",12.33,12.945,12.245,12.76,4665170.547925],["2026-07-28",12.81,13.52,12.81,13.35,5837610.793718],["2026-07-29",13.46,14.12,13.255,14.01,6151192.419496],["2026-07-30",13.78,13.78,13.125,13.51,4425512.254474],["2026-07-31",13.3,13.71,13.24,13.55,3403409.913349],["2026-08-03",13.94,14.19,13.885,13.92,4419531.563293],["2026-08-04",14.06,14.71,13.58,14.69,6522833.683938],["2026-08-05",14.3,14.345,12.85,13.9,9337659.936366],["2026-08-06",13.85,14.365,13.705,13.99,4987014.145641],["2026-08-07",14.28,14.38,13.81,14.02,3088660.336602],["2026-08-10",13.78,13.985,13.57,13.695,1000040.722458],["2026-08-11",13.68,14.065,13.2,13.36,3348654.947825],["2026-08-12",13.18,13.33,12.635,13.08,3731864.097752],["2026-08-13",13.22,14.065,13.065,13.94,4822493.76734],["2026-08-14",14,14.07,13.15,13.17,3090789.0458]]}