{"t":"KVUE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-05-04",22.5967,23.8801,22.3489,23.8093,77004200.0],["2023-05-05",23.5969,23.9244,23.1986,23.4553,11292000.0],["2023-05-08",23.3048,23.7651,22.9331,23.4641,6308300.0],["2023-05-09",23.4641,23.7562,23.0747,23.2606,4684000.0],["2023-05-10",23.2606,23.6943,23.0216,23.234,9602400.0],["2023-05-11",23.0393,23.3048,23.0127,23.0127,5687300.0],["2023-05-12",23.0304,23.5615,22.9242,23.4553,5433800.0],["2023-05-15",23.4553,24.6015,23.4553,24.3404,7083200.0],["2023-05-16",24.3758,24.5794,23.889,23.9244,3818400.0],["2023-05-17",24.1634,24.5174,23.5438,24.0926,3392200.0],["2023-05-18",24.0926,24.2076,23.6323,23.9332,2648100.0],["2023-05-19",23.9332,24.1271,23.6235,24.1014,1794300.0],["2023-05-22",24.1899,24.2784,22.9773,23.0747,7509400.0],["2023-05-23",23.0216,23.2429,22.8446,23.0127,2485000.0],["2023-05-24",23.0216,23.4995,22.8888,23.411,1953600.0],["2023-05-25",23.4553,23.5792,22.9242,23.3048,2139400.0],["2023-05-26",23.3933,23.3933,23.1898,23.2783,844100.0],["2023-05-30",23.2606,23.4553,22.2427,22.7738,6340200.0],["2023-05-31",22.6764,22.6764,22.1188,22.2073,6347800.0],["2023-06-01",22.3932,22.6941,21.9064,22.3755,6072700.0],["2023-06-02",22.3578,22.7472,22.1011,22.6144,2329400.0],["2023-06-05",22.641,22.8092,21.9772,22.2604,4737300.0],["2023-06-06",22.1276,22.4728,22.0391,22.2781,1315000.0],["2023-06-07",22.2161,22.3533,22.048,22.1984,1626600.0],["2023-06-08",22.1188,22.2692,21.9595,22.225,2711800.0],["2023-06-09",22.1719,22.2692,21.9949,22.2161,1874000.0],["2023-06-12",22.1365,22.3047,21.9064,22.1453,2619800.0],["2023-06-13",22.1188,22.3224,22.0922,22.2427,2039800.0],["2023-06-14",22.2427,22.5613,22.2338,22.4286,2412000.0],["2023-06-15",22.4817,22.9685,22.287,22.7915,1442900.0],["2023-06-16",22.88,23.2429,22.7472,23.234,2333000.0],["2023-06-20",22.9685,23.3491,22.9596,23.0658,1487500.0],["2023-06-21",23.1809,23.6323,22.8092,23.1898,3605900.0],["2023-06-22",23.1898,23.5438,23.1889,23.4995,1130700.0],["2023-06-23",23.4995,23.6677,23.2517,23.4376,2793400.0],["2023-06-26",23.5349,23.5438,23.0304,23.1455,2507300.0],["2023-06-27",23.0304,23.0747,22.2958,22.9154,2904600.0],["2023-06-28",22.9242,23.0304,22.7206,22.8357,1807900.0],["2023-06-29",22.7826,23.2075,22.7561,23.0039,1353900.0],["2023-06-30",23.0481,23.5969,22.9862,23.3845,3936600.0],["2023-07-03",23.2871,23.5438,22.8357,23.0481,7558600.0],["2023-07-05",22.9331,23.234,22.6764,22.7472,1990700.0],["2023-07-06",22.6144,22.8401,22.464,22.6764,4856900.0],["2023-07-07",22.6764,22.7029,22.3135,22.3224,1793700.0],["2023-07-10",22.402,22.5923,22.2161,22.3489,2121200.0],["2023-07-11",22.5525,22.6144,22.1321,22.1984,1942600.0],["2023-07-12",22.3666,22.4551,22.0922,22.3489,2320900.0],["2023-07-13",22.4994,22.5702,22.0214,22.4817,2477900.0],["2023-07-14",22.5967,22.6675,21.8798,22.0745,3830200.0],["2023-07-17",22.0391,22.1807,21.8975,22.0303,1709200.0],["2023-07-18",21.9064,22.1542,21.9019,21.9595,1713500.0],["2023-07-19",22.0214,22.163,21.6851,22.1276,2870800.0],["2023-07-20",21.1983,21.7877,19.906,21.6939,36675600.0],["2023-07-21",21.8178,22.0214,21.0478,21.2514,14587900.0],["2023-07-24",20.5079,21.6054,20.4636,21.3841,22641600.0],["2023-07-25",21.5435,22.2338,21.3753,22.2338,15018100.0],["2023-07-26",22.2073,22.3312,21.4948,21.8533,10716400.0],["2023-07-27",22.0834,22.1276,21.2071,21.4549,11476200.0],["2023-07-28",21.4461,21.6231,21.2868,21.5966,13214600.0],["2023-07-31",21.2514,21.3133,20.7955,20.9593,14630700.0],["2023-08-01",20.8088,21.039,20.6938,20.9327,14685500.0],["2023-08-02",20.8442,21.1717,20.6849,21.154,16233200.0],["2023-08-03",21.2691,21.6275,21.0212,21.2337,16111000.0],["2023-08-04",21.2602,21.2602,20.5964,20.8265,20999100.0],["2023-08-07",20.9504,20.9558,20.6407,20.8354,15379100.0],["2023-08-08",20.8442,20.8442,20.5433,20.6938,20150600.0],["2023-08-09",20.623,20.7469,20.4105,20.6672,40849100.0],["2023-08-10",21.0213,21.1452,20.4548,20.6849,51365500.0],["2023-08-11",20.623,21.0655,20.5787,20.9947,46063200.0],["2023-08-14",20.8885,20.977,20.2247,20.3043,89481200.0],["2023-08-15",20.2866,21.039,20.0388,20.5875,105996500.0],["2023-08-16",20.7911,20.8442,20.1893,20.2955,86179200.0],["2023-08-17",20.4636,20.6141,19.9591,20.1627,71709300.0],["2023-08-18",20.322,20.3574,19.791,20.2424,93537500.0],["2023-08-21",20.5079,20.9681,20.1892,20.2689,178017500.0],["2023-08-22",20.5698,21.0832,20.4636,21.0124,90542700.0],["2023-08-23",21.1098,21.2868,20.9062,20.9062,119406800.0],["2023-08-24",21.2071,21.331,20.4813,20.9416,372341300.0],["2023-08-25",20.7095,20.7898,20.3703,20.5042,86974600.0],["2023-08-28",20.4596,20.7095,20.1828,20.5042,39395000.0],["2023-08-29",20.29,20.6426,20.1471,20.406,59445800.0],["2023-08-30",20.3881,20.6559,20.2185,20.5935,36094000.0],["2023-08-31",20.6113,20.8255,20.5399,20.5756,36119700.0],["2023-09-01",20.7095,20.8255,20.4149,20.4953,27566400.0],["2023-09-05",20.4596,20.5131,20.165,20.1828,28465000.0],["2023-09-06",20.2275,20.2721,19.9061,19.9775,24727700.0],["2023-09-07",20.0311,20.1561,18.71,18.7367,102648300.0],["2023-09-08",18.6207,19.1295,18.1878,19.0135,59635700.0],["2023-09-11",19.7544,19.799,19.2813,19.7008,42830600.0],["2023-09-12",19.7097,19.7454,18.7546,18.7992,43697200.0],["2023-09-13",18.826,19.558,18.8171,19.2813,35434500.0],["2023-09-14",19.4866,19.4866,19.1875,19.4062,22195700.0],["2023-09-15",19.3884,19.5223,18.9242,18.9421,32265200.0],["2023-09-18",19.0581,19.0581,18.5939,18.8171,18035300.0],["2023-09-19",18.6653,18.8349,18.4689,18.7992,21142800.0],["2023-09-20",18.9688,19.1027,18.6385,18.6475,15623200.0],["2023-09-21",18.6743,18.9778,18.4868,18.6028,20599600.0],["2023-09-22",18.701,18.768,18.2993,18.344,14865900.0],["2023-09-25",18.3083,18.6118,18.2726,18.5939,16272000.0],["2023-09-26",18.3797,18.6118,18.2815,18.4243,23574200.0],["2023-09-27",18.4868,18.5671,17.8887,18.0494,25270500.0],["2023-09-28",17.9601,18.103,17.8084,17.9512,32556800.0],["2023-09-29",18.094,18.1431,17.8709,17.9244,27974900.0],["2023-10-02",18.0673,18.2815,17.9735,18.1387,25296300.0],["2023-10-03",18.2012,18.3797,17.7727,17.8441,24924500.0],["2023-10-04",17.7816,17.8441,17.4513,17.612,19610400.0],["2023-10-05",17.6834,17.7682,17.4781,17.6388,18014900.0],["2023-10-06",17.5584,18.0851,17.3085,17.9155,25090300.0],["2023-10-09",17.737,17.9646,17.5584,17.737,16032800.0],["2023-10-10",17.7816,17.9244,17.5227,17.5763,13937900.0],["2023-10-11",17.7013,17.7459,17.2817,17.4692,20414700.0],["2023-10-12",17.496,17.6031,17.1701,17.246,14461500.0],["2023-10-13",17.2996,17.3978,17.1835,17.2906,16410700.0],["2023-10-16",17.2906,17.6031,17.0452,17.4424,15272000.0],["2023-10-17",17.2192,17.7638,16.9693,17.6566,18750100.0],["2023-10-18",17.6656,17.9244,17.5763,17.9066,18294200.0],["2023-10-19",17.8976,18.0396,17.6923,17.7102,18831500.0],["2023-10-20",17.737,17.8798,17.6031,17.6209,24057700.0],["2023-10-23",17.4245,17.679,17.3397,17.5674,19716500.0],["2023-10-24",17.5674,17.8557,17.5406,17.8352,21650900.0],["2023-10-25",17.853,17.9592,17.6031,17.612,24711200.0],["2023-10-26",16.8265,17.0764,16.514,16.6836,60514900.0],["2023-10-27",16.6078,16.7015,16.1436,16.2552,43215400.0],["2023-10-30",16.3712,16.8488,15.907,16.639,39398800.0],["2023-10-31",16.7908,16.8532,16.514,16.6033,81622600.0],["2023-11-01",16.5855,16.8711,16.4292,16.8532,20218100.0],["2023-11-02",16.9604,17.1791,16.764,17.1657,15439000.0],["2023-11-03",17.3978,17.5941,17.2282,17.2906,16874300.0],["2023-11-06",17.371,17.4424,17.1746,17.2728,13242000.0],["2023-11-07",17.3359,17.6877,17.3053,17.6787,12172600.0],["2023-11-08",17.6426,17.7734,17.2367,17.2818,13552100.0],["2023-11-09",17.3901,17.4081,17.1736,17.3359,10423400.0],["2023-11-10",17.363,17.4216,17.2187,17.2728,14475400.0],["2023-11-13",17.2728,17.3089,17.133,17.2277,14283900.0],["2023-11-14",17.354,17.6787,17.2457,17.5073,16003900.0],["2023-11-15",17.6697,17.832,17.5795,17.6787,16026300.0],["2023-11-16",17.6426,17.7148,17.5614,17.6877,12665000.0],["2023-11-17",17.6426,17.8681,17.5704,17.7508,12840900.0],["2023-11-20",17.7779,17.9312,17.5524,17.814,18248800.0],["2023-11-21",17.805,18.0755,17.7869,17.9493,17662900.0],["2023-11-22",18.0395,18.3191,18.0124,18.0756,21322700.0],["2023-11-24",18.1477,18.486,18.1477,18.265,12663700.0],["2023-11-27",18.2109,18.283,18.0485,18.1838,32839900.0],["2023-11-28",18.1748,18.265,18.1116,18.1838,19154500.0],["2023-11-29",18.2469,18.3642,18.0936,18.1116,13457500.0],["2023-11-30",18.2379,18.4544,18.0756,18.4363,47302700.0],["2023-12-01",18.3191,18.752,18.3191,18.6618,17798700.0],["2023-12-04",18.5987,18.8061,18.4905,18.5987,22516200.0],["2023-12-05",18.5716,18.6258,18.1838,18.1928,19199000.0],["2023-12-06",18.2379,18.265,17.3359,17.4893,37456400.0],["2023-12-07",17.6697,19.2914,17.5885,18.7701,60070800.0],["2023-12-08",18.8332,18.9414,18.5807,18.5897,24536000.0],["2023-12-11",18.4905,18.6889,18.3101,18.5716,18094900.0],["2023-12-12",18.6348,18.8603,18.3732,18.716,17755000.0],["2023-12-13",18.7971,18.9775,18.504,18.9775,19393500.0],["2023-12-14",19.0587,19.176,18.7881,18.9956,19302400.0],["2023-12-15",18.8242,18.9956,18.743,18.9324,38178500.0],["2023-12-18",19.0316,19.0587,18.8332,18.9505,16832900.0],["2023-12-19",20.0689,20.1185,19.1534,19.3654,50883800.0],["2023-12-20",19.2932,19.5548,18.8467,18.8963,24956700.0],["2023-12-21",18.9865,19.1579,18.8693,19.1399,14647200.0],["2023-12-22",19.1669,19.3203,19.1309,19.2662,9577700.0],["2023-12-26",19.1669,19.2977,19.0632,19.203,8128600.0],["2023-12-27",19.185,19.4375,19.176,19.4375,10852400.0],["2023-12-28",19.415,19.5277,19.2932,19.3654,8146900.0],["2023-12-29",19.3113,19.4466,19.2391,19.4195,9359200.0],["2024-01-02",19.3473,19.7126,19.3203,19.4556,35216200.0],["2024-01-03",19.3203,19.4826,19.1083,19.185,18892500.0],["2024-01-04",19.203,19.2887,18.8422,18.8512,16729000.0],["2024-01-05",18.9414,19.3113,18.8864,19.2571,24854100.0],["2024-01-08",19.1669,19.5277,19.1669,19.5097,14321000.0],["2024-01-09",19.4105,19.7171,19.4105,19.7081,18106300.0],["2024-01-10",19.663,19.7532,19.4375,19.636,17925900.0],["2024-01-11",19.5638,19.7893,19.3564,19.7803,16607600.0],["2024-01-12",19.8434,19.8795,19.3383,19.4015,16986400.0],["2024-01-16",19.3293,19.3879,19.0136,19.1489,12962400.0],["2024-01-17",18.9956,19.1624,18.8738,18.9234,14488900.0],["2024-01-18",18.8422,18.9505,18.6979,18.8873,9154600.0],["2024-01-19",18.8964,18.8964,18.5175,18.6799,15841800.0],["2024-01-22",18.5085,18.6618,18.292,18.4363,20041600.0],["2024-01-23",18.5761,18.9234,18.5446,18.8603,16013200.0],["2024-01-24",18.8242,18.9189,18.4093,18.4273,12345100.0],["2024-01-25",18.5807,18.752,18.4372,18.716,12613600.0],["2024-01-26",18.8422,18.9324,18.752,18.7971,14121400.0],["2024-01-29",18.7971,19.0407,18.7791,18.9775,10817100.0],["2024-01-30",18.8963,18.9234,18.6826,18.8242,10593500.0],["2024-01-31",18.8963,18.9054,18.6979,18.725,13225600.0],["2024-02-01",18.743,18.9414,18.5265,18.8422,11400600.0],["2024-02-02",18.6889,18.8693,18.6077,18.7881,12678900.0],["2024-02-05",18.716,18.716,18.2677,18.4724,12643400.0],["2024-02-06",18.4363,18.716,18.4003,18.5807,13267100.0],["2024-02-07",18.7069,18.7069,18.4093,18.5085,26170300.0],["2024-02-08",17.9042,18.0801,17.4081,17.4351,44119600.0],["2024-02-09",17.3179,17.6922,17.2097,17.4351,24589600.0],["2024-02-12",17.5614,17.7148,17.4126,17.6697,17750800.0],["2024-02-13",17.6788,17.8474,17.3963,17.5421,16678500.0],["2024-02-14",17.5147,17.6469,17.3234,17.3963,15853000.0],["2024-02-15",17.4145,17.5512,17.3143,17.3598,18646500.0],["2024-02-16",17.3234,17.4054,17.2368,17.3598,16387600.0],["2024-02-20",17.3052,17.4327,17.1776,17.3689,15817600.0],["2024-02-21",17.4054,17.6195,17.2231,17.5876,12660700.0],["2024-02-22",17.5512,17.6059,17.2687,17.4874,11359000.0],["2024-02-23",17.451,17.6104,17.3598,17.4783,13774600.0],["2024-02-26",17.4418,17.4437,17.1685,17.2596,17420200.0],["2024-02-27",17.2322,17.2869,17.0591,17.2414,15954200.0],["2024-02-28",17.2505,17.4692,17.05,17.4418,16447700.0],["2024-02-29",17.4601,17.5558,17.2231,17.3143,19298500.0],["2024-03-01",17.1502,17.2596,17.0318,17.1502,14618600.0],["2024-03-04",17.0956,17.3872,16.9589,17.2778,18745500.0],["2024-03-05",17.2322,17.4965,17.1593,17.3234,19216100.0],["2024-03-06",17.3143,18.0068,17.3052,17.8428,17447900.0],["2024-03-07",17.943,18.4351,17.9203,18.0433,22510900.0],["2024-03-08",17.943,18.344,17.9248,18.2438,11932700.0],["2024-03-11",18.2802,18.5354,18.2438,18.3622,12106400.0],["2024-03-12",18.3987,18.58,18.3349,18.3531,12156700.0],["2024-03-13",18.4078,18.7267,18.4078,18.5992,23717400.0],["2024-03-14",18.4625,18.5627,18.1481,18.2893,18494000.0],["2024-03-15",18.0433,18.6037,18.0433,18.5354,68562300.0],["2024-03-18",18.3258,18.5718,18.1982,18.4078,18907400.0],["2024-03-19",18.5354,18.59,18.3167,18.4078,18217300.0],["2024-03-20",18.3713,18.6037,18.2939,18.5992,13173300.0],["2024-03-21",18.6083,19.0639,18.6083,18.8725,18323600.0],["2024-03-22",18.9363,19.0184,18.7176,18.7723,10408800.0],["2024-03-25",18.8725,19.0502,18.7404,18.8179,11924700.0],["2024-03-26",18.8817,19.155,18.8088,19.073,14484300.0],["2024-03-27",19.1459,19.556,19.1186,19.5469,13286700.0],["2024-03-28",19.6654,19.6654,19.4649,19.556,14405400.0],["2024-04-01",19.5378,19.5742,19.2371,19.3464,10457500.0],["2024-04-02",19.3646,19.4102,18.9546,18.9728,15495100.0],["2024-04-03",18.909,18.9363,18.4351,18.5354,15066200.0],["2024-04-04",18.6903,18.7541,18.3622,18.3805,12183400.0],["2024-04-05",18.3349,18.508,18.2711,18.4534,11313100.0],["2024-04-08",18.4534,18.4625,18.2711,18.2802,9262800.0],["2024-04-09",18.3076,18.6356,18.2164,18.5445,10106700.0],["2024-04-10",18.3531,18.4898,18.2347,18.4442,11808100.0],["2024-04-11",18.1891,18.2073,17.6332,17.7243,25410000.0],["2024-04-12",17.7152,17.8064,17.4191,17.4327,9414800.0],["2024-04-15",17.5876,17.6332,17.3234,17.4327,13423300.0],["2024-04-16",17.3872,17.4692,17.1776,17.4145,20306600.0],["2024-04-17",17.615,17.6332,17.3598,17.5603,10022900.0],["2024-04-18",17.6514,17.8701,17.5512,17.8428,11215700.0],["2024-04-19",17.7608,17.943,17.6651,17.8428,9506100.0],["2024-04-22",17.8428,17.9613,17.4783,17.8428,17453800.0],["2024-04-23",17.861,17.9658,17.5558,17.6514,19765100.0],["2024-04-24",17.5603,17.6332,17.4099,17.4327,22713800.0],["2024-04-25",17.5147,17.5831,17.3052,17.3325,14246300.0],["2024-04-26",17.3143,17.3872,17.1639,17.1867,15454700.0],["2024-04-29",17.1776,17.3826,17.1092,17.3689,13240500.0],["2024-04-30",17.2322,17.3689,17.0773,17.1502,26872700.0],["2024-05-01",17.214,17.3234,16.9862,17.1776,12771100.0],["2024-05-02",17.2596,17.5512,17.2596,17.4236,22724700.0],["2024-05-03",17.3963,17.6332,17.3826,17.4965,15941000.0],["2024-05-06",17.6059,17.6605,17.255,17.3872,26549600.0],["2024-05-07",17.9121,18.6304,17.9121,18.4923,30039600.0],["2024-05-08",18.4923,19.0448,18.4094,18.833,24428800.0],["2024-05-09",18.8883,18.9804,18.7547,18.9159,14394600.0],["2024-05-10",18.962,18.985,18.7225,18.9159,15019500.0],["2024-05-13",18.6949,19.1415,18.5752,18.7501,20853100.0],["2024-05-14",18.8791,19.2935,18.7778,18.9988,21289500.0],["2024-05-15",18.6028,19.1047,18.5291,18.9159,97658200.0],["2024-05-16",19.0172,19.2889,18.8929,18.9712,71519400.0],["2024-05-17",19.0817,19.1001,18.7686,18.8514,31071000.0],["2024-05-20",18.8791,18.9251,18.3081,18.3265,24636700.0],["2024-05-21",18.3541,18.5107,18.1147,18.391,27778900.0],["2024-05-22",18.3081,18.5383,18.239,18.3081,15202600.0],["2024-05-23",18.2897,18.3265,17.8476,17.9029,16089700.0],["2024-05-24",17.9305,18.0042,17.622,17.82,24363700.0],["2024-05-28",17.6911,17.8753,17.5898,17.7279,16231100.0],["2024-05-29",17.5529,17.6634,17.3595,17.378,13001900.0],["2024-05-30",17.378,17.6082,17.3503,17.4885,17340100.0],["2024-05-31",17.5069,17.8108,17.378,17.774,31659300.0],["2024-06-03",17.6266,17.9305,17.6082,17.7187,15902600.0],["2024-06-04",17.7371,17.7371,17.4194,17.6358,18523500.0],["2024-06-05",17.5621,17.6634,17.3319,17.4885,20674500.0],["2024-06-06",17.3595,17.4793,17.0556,17.1569,27907800.0],["2024-06-07",17.203,17.2767,16.9175,16.9359,17923400.0],["2024-06-10",16.8346,16.9543,16.655,16.8438,16438100.0],["2024-06-11",16.7701,17.0188,16.6596,17.0096,23197400.0],["2024-06-12",17.0372,17.1293,16.4847,16.5399,19717800.0],["2024-06-13",16.5767,16.7241,16.423,16.6044,14768100.0],["2024-06-14",16.4754,16.6504,16.3465,16.6412,15356100.0],["2024-06-17",16.5399,17.3319,16.5399,17.3043,20146700.0],["2024-06-18",17.2951,17.3918,16.9451,17.0556,21747100.0],["2024-06-20",17.1754,17.3687,17.0833,17.3503,24977100.0],["2024-06-21",17.4148,17.4885,16.9451,17.0648,63084700.0],["2024-06-24",17.3319,17.4793,17.2076,17.4056,19862800.0],["2024-06-25",17.2951,17.378,17.0556,17.1754,15046800.0],["2024-06-26",17.0372,17.1385,16.8162,17.1201,16542100.0],["2024-06-27",17.0925,17.1477,16.8807,16.9635,18657600.0],["2024-06-28",16.9727,17.1201,16.6136,16.7425,57323300.0],["2024-07-01",16.7886,16.9405,16.4708,16.5307,21089800.0],["2024-07-02",16.586,16.8162,16.5675,16.7978,14781800.0],["2024-07-03",16.9267,16.9589,16.7609,16.8622,5859500.0],["2024-07-05",16.8346,16.8714,16.7057,16.8622,12172600.0],["2024-07-08",16.8438,16.8438,16.5767,16.807,15968400.0],["2024-07-09",16.8162,16.853,16.5537,16.7794,12147200.0],["2024-07-10",16.7057,16.7978,16.2774,16.3005,24692600.0],["2024-07-11",16.3649,16.5215,16.2728,16.5031,35772200.0],["2024-07-12",16.6781,16.9543,16.5399,16.8899,12523500.0],["2024-07-15",16.8899,16.9359,16.6596,16.6781,14171600.0],["2024-07-16",16.6228,16.9083,16.5813,16.807,15408300.0],["2024-07-17",16.8254,17.2859,16.8254,16.982,17834900.0],["2024-07-18",16.9912,17.2674,16.8622,16.8714,14131000.0],["2024-07-19",17.0004,17.028,16.7195,16.807,15412400.0],["2024-07-22",16.7701,16.8254,16.5767,16.7886,15788700.0],["2024-07-23",16.6596,16.7886,16.4939,16.5123,12491000.0],["2024-07-24",16.5031,16.807,16.4386,16.7333,9390800.0],["2024-07-25",16.8807,17.2306,16.7978,16.807,11082200.0],["2024-07-26",16.9175,17.2997,16.8622,17.2122,11484600.0],["2024-07-29",17.1754,17.4056,17.0556,17.3135,12564800.0],["2024-07-30",17.0556,17.3227,16.8576,17.2674,12381300.0],["2024-07-31",17.1938,17.2767,16.9083,17.028,42056200.0],["2024-08-01",17.1938,17.2214,16.9359,17.1569,12817600.0],["2024-08-02",17.1753,17.3503,16.9635,17.3319,17688600.0],["2024-08-05",17.2306,17.378,16.6734,16.7517,21724900.0],["2024-08-06",18.5567,19.2659,18.3366,19.2106,44403600.0],["2024-08-07",19.0541,19.3856,18.833,18.9896,24344700.0],["2024-08-08",18.9435,19.6757,18.7962,19.5698,21849700.0],["2024-08-09",19.5237,19.556,19.2613,19.358,20636700.0],["2024-08-12",19.4132,19.4823,19.1922,19.4224,17481100.0],["2024-08-13",19.4685,19.7908,19.4501,19.6527,16625400.0],["2024-08-14",19.6759,19.9642,19.6387,19.6945,16462400.0],["2024-08-15",19.7038,20.1036,19.6945,20.0571,10727900.0],["2024-08-16",19.9363,20.1873,19.8619,20.1501,11269800.0],["2024-08-19",20.2059,20.3826,20.1129,20.1222,10019600.0],["2024-08-20",20.1222,20.1873,19.8944,20.0385,11291400.0],["2024-08-21",20.1315,20.3175,20.0571,20.1687,8446800.0],["2024-08-22",20.1687,20.2385,19.741,20.0478,12239500.0],["2024-08-23",20.0943,20.3687,20.085,20.2896,6785500.0],["2024-08-26",20.3268,20.5081,20.2757,20.4198,9431500.0],["2024-08-27",20.457,20.5407,20.2152,20.3826,10096300.0],["2024-08-28",20.4105,20.417,20.0757,20.1966,7896100.0],["2024-08-29",20.2803,20.3919,20.02,20.2245,12053500.0],["2024-08-30",20.2989,20.4151,20.1966,20.4105,14008500.0],["2024-09-03",20.2245,20.6802,20.1315,20.55,13879900.0],["2024-09-04",20.4942,21.0428,20.457,20.9312,22620800.0],["2024-09-05",20.9777,21.0893,20.8103,20.9312,15490300.0],["2024-09-06",20.9312,21.3869,20.9219,21.2567,18883300.0],["2024-09-09",21.266,21.6007,21.0428,21.5728,21843100.0],["2024-09-10",21.5356,21.8202,21.2846,21.4333,15021200.0],["2024-09-11",21.5263,21.6007,21.0846,21.4705,12941500.0],["2024-09-12",21.4798,21.5635,21.173,21.4612,9269900.0],["2024-09-13",21.5356,21.7681,21.424,21.7495,11090800.0],["2024-09-16",21.8518,21.8983,21.5449,21.7402,9220800.0],["2024-09-17",21.8239,21.8704,21.5263,21.7495,13263700.0],["2024-09-18",21.796,21.8704,21.4566,21.5635,15225500.0],["2024-09-19",21.703,21.8053,21.2799,21.2939,13622500.0],["2024-09-20",21.2288,21.4147,21.1172,21.4054,75871900.0],["2024-09-23",21.2288,21.5263,21.1637,21.4054,20080800.0],["2024-09-24",21.4147,21.5682,21.1962,21.4891,14365300.0],["2024-09-25",21.5821,21.6965,21.3311,21.3868,12625600.0],["2024-09-26",21.5263,21.6565,21.4147,21.5077,12504500.0],["2024-09-27",21.517,21.7913,21.4147,21.6286,12450000.0],["2024-09-30",21.7216,21.8425,21.4566,21.5077,17088300.0],["2024-10-01",21.5449,21.5542,21.0893,21.1823,13640500.0],["2024-10-02",21.1079,21.1358,20.8289,21.0428,16504900.0],["2024-10-03",20.9033,20.9684,20.6895,20.7081,10312400.0],["2024-10-04",20.7359,20.7834,20.5686,20.6058,8451600.0],["2024-10-07",20.6523,20.6755,20.3454,20.4477,9859300.0],["2024-10-08",20.5221,20.5267,20.2338,20.3175,11377100.0],["2024-10-09",20.2896,20.3501,19.9921,20.02,10437800.0],["2024-10-10",20.0292,20.085,19.7596,19.8247,11911600.0],["2024-10-11",19.8898,20.0014,19.8154,19.9549,14513000.0],["2024-10-14",19.8619,20.1641,19.7968,20.085,18677100.0],["2024-10-15",20.0757,20.443,20.0293,20.2338,11925300.0],["2024-10-16",20.1408,20.3175,20.1036,20.2059,13919600.0],["2024-10-17",20.3082,20.3082,19.8712,19.9456,12260700.0],["2024-10-18",20.0014,20.2152,19.8851,20.1966,13309700.0],["2024-10-21",21.3404,21.7495,21.2009,21.3125,38291800.0],["2024-10-22",20.9684,21.4333,20.9498,21.3218,18080900.0],["2024-10-23",21.2195,21.345,20.9312,21.1637,10664000.0],["2024-10-24",21.2939,21.4705,21.1776,21.359,11664200.0],["2024-10-25",21.3497,21.4054,21.0428,21.0521,8395700.0],["2024-10-28",21.2474,21.2846,20.9917,21.2753,10540300.0],["2024-10-29",21.1265,21.3022,21.0428,21.1823,13109200.0],["2024-10-30",21.0614,21.3775,20.9777,21.2846,15919800.0],["2024-10-31",21.0893,21.5403,21.0251,21.3218,34406400.0],["2024-11-01",21.2567,21.4752,21.1265,21.1358,15528900.0],["2024-11-04",21.2102,21.5961,21.1451,21.424,17341800.0],["2024-11-05",21.3311,21.9169,21.3125,21.6007,17781300.0],["2024-11-06",21.8983,21.8983,20.7406,20.9219,16727100.0],["2024-11-07",20.6151,21.7448,20.4942,21.359,28744400.0],["2024-11-08",21.266,22.0564,21.2381,22.0192,16635100.0],["2024-11-11",22.0935,22.2051,21.8425,22.1121,13838400.0],["2024-11-12",22.0935,22.2702,21.9745,21.9913,10714200.0],["2024-11-13",21.996,22.1367,21.6114,21.7052,16481200.0],["2024-11-14",21.7802,22.2773,21.6958,22.146,14017300.0],["2024-11-15",22.0616,22.6338,21.9866,22.343,16166900.0],["2024-11-18",22.3289,22.5165,22.2023,22.2492,14591600.0],["2024-11-19",22.1273,22.3242,21.799,22.2211,9838300.0],["2024-11-20",22.1929,22.3055,22.101,22.3055,7418800.0],["2024-11-21",22.3149,22.737,22.2211,22.5963,8331200.0],["2024-11-22",22.7463,22.8026,22.5128,22.5869,10505900.0],["2024-11-25",22.7417,22.887,22.4978,22.737,26971900.0],["2024-11-26",22.7698,22.9433,22.4556,22.6244,12315700.0],["2024-11-27",22.7088,22.8917,22.5587,22.6338,11666900.0],["2024-11-29",22.5118,22.737,22.3993,22.5869,7516500.0],["2024-12-02",22.615,22.7651,22.3946,22.7557,10173800.0],["2024-12-03",22.6338,22.7276,21.9772,22.0241,13665700.0],["2024-12-04",21.996,22.0663,20.8,21.7239,27219800.0],["2024-12-05",21.9397,22.0053,21.5739,21.6958,13914400.0],["2024-12-06",21.799,21.9021,21.405,21.4238,9708800.0],["2024-12-09",21.5739,21.8177,21.33,21.3956,15267200.0],["2024-12-10",21.3581,21.5504,21.0017,21.33,10492300.0],["2024-12-11",21.3394,21.3628,20.8141,20.8422,9433200.0],["2024-12-12",20.6171,21.2315,20.4145,20.936,14949900.0],["2024-12-13",20.8985,20.9266,20.5796,20.8328,9184000.0],["2024-12-16",20.9454,21.0814,20.6828,20.7015,7786300.0],["2024-12-17",20.7297,20.8,20.5045,20.6734,10278500.0],["2024-12-18",20.6359,20.7953,20.1387,20.1762,15271800.0],["2024-12-19",20.1856,20.4107,20.0918,20.27,13048400.0],["2024-12-20",20.1856,20.6077,20.1387,20.4201,22915000.0],["2024-12-23",20.3638,20.4726,20.195,20.2513,13256800.0],["2024-12-24",20.1481,20.2982,20.0449,20.2231,9164900.0],["2024-12-26",20.1669,20.4201,20.1106,20.3732,5970300.0],["2024-12-27",20.2513,20.453,20.195,20.195,9833600.0],["2024-12-30",20.1012,20.1293,19.8667,19.8667,7123700.0],["2024-12-31",19.9324,20.1012,19.9042,20.0262,6934200.0],["2025-01-02",20.1856,20.2419,19.8386,19.9605,8253900.0],["2025-01-03",19.998,20.0262,19.787,19.8855,6079200.0],["2025-01-06",20.2607,20.2607,19.7541,19.8011,10740100.0],["2025-01-07",19.8386,19.998,19.6416,19.7448,8828800.0],["2025-01-08",19.6885,19.801,19.4446,19.7917,7579300.0],["2025-01-10",19.6041,19.666,19.3977,19.5572,11057100.0],["2025-01-13",19.5384,19.7823,19.4165,19.6697,12682000.0],["2025-01-14",19.6791,19.8151,19.6322,19.726,7275900.0],["2025-01-15",19.8761,19.9399,19.4727,19.5572,10050000.0],["2025-01-16",19.454,19.8995,19.4352,19.8761,8810500.0],["2025-01-17",19.8855,20.0215,19.726,19.7917,11267000.0],["2025-01-21",19.8855,19.9042,19.332,19.5103,19203400.0],["2025-01-22",19.5103,19.5572,19.3227,19.4634,19218300.0],["2025-01-23",19.4352,19.529,19.2148,19.4634,12575000.0],["2025-01-24",19.5009,19.5665,19.4305,19.4915,12092500.0],["2025-01-27",19.8104,20.2044,19.7682,20.1106,15342800.0],["2025-01-28",20.0731,20.3076,19.998,20.0355,13831600.0],["2025-01-29",20.1106,20.1762,19.8948,19.9886,12249200.0],["2025-01-30",20.1669,20.4201,20.0543,20.3732,11733100.0],["2025-01-31",20.0824,20.2888,19.9558,19.9699,16433400.0],["2025-02-03",19.8667,19.9558,19.7448,19.9136,9693600.0],["2025-02-04",19.6134,19.8104,19.454,19.5196,11813700.0],["2025-02-05",19.6979,19.7448,19.3133,19.454,19231100.0],["2025-02-06",19.2617,19.7917,18.5254,18.5723,25808800.0],["2025-02-07",18.6661,18.9756,18.6098,18.9287,17734300.0],["2025-02-10",19.0131,19.454,18.9475,19.3039,14043000.0],["2025-02-11",19.3133,19.6603,19.257,19.6134,10921800.0],["2025-02-12",19.4477,19.9166,19.4202,19.855,10317000.0],["2025-02-13",19.7982,20.4471,19.7792,20.3192,14062000.0],["2025-02-14",20.3381,20.9728,20.2292,20.7739,27015700.0],["2025-02-18",20.6412,21.0296,20.5797,20.8402,14108300.0],["2025-02-19",20.9633,21.1386,20.6412,21.0959,14198000.0],["2025-02-20",21.0959,21.3896,20.7312,21.2096,19044800.0],["2025-02-21",21.1812,22.2043,21.1622,22.0906,25663000.0],["2025-02-24",22.0716,22.2943,21.7401,22.0716,18229000.0],["2025-02-25",22.0716,22.4506,22.0006,22.138,22641600.0],["2025-02-26",22.1664,22.2043,21.688,21.9959,14615800.0],["2025-02-27",21.8443,22.0195,21.6264,21.9201,15159100.0],["2025-02-28",22.0243,22.3842,21.9248,22.3558,30981700.0],["2025-03-03",22.2611,22.6305,22.2327,22.5358,12834400.0],["2025-03-04",22.659,23.0758,22.1758,22.1853,15368100.0],["2025-03-05",22.1948,22.2422,21.6217,21.8253,17384400.0],["2025-03-06",21.8727,22.0148,21.7306,21.958,9739200.0],["2025-03-07",21.8159,22.3653,21.8064,22.1853,14446300.0],["2025-03-10",22.2895,23.071,22.2043,22.659,18035100.0],["2025-03-11",22.7821,22.8768,22.1474,22.2516,16475100.0],["2025-03-12",21.8632,22.0716,21.5743,21.8538,13897400.0],["2025-03-13",21.8822,22.119,21.7306,21.958,16433800.0],["2025-03-14",21.9959,22.0243,21.5175,21.6075,15798900.0],["2025-03-17",21.759,22.4079,21.5866,22.1758,16372400.0],["2025-03-18",22.1664,22.4316,22.0622,22.1095,16840600.0],["2025-03-19",21.9674,22.2895,21.9295,22.2895,9646900.0],["2025-03-20",22.2043,22.4221,22.0006,22.1569,16508300.0],["2025-03-21",22.0716,22.1474,21.7496,22.0811,35334700.0],["2025-03-24",21.9295,22.3464,21.8727,22.138,13187600.0],["2025-03-25",22.2327,22.2516,21.759,21.8822,14987800.0],["2025-03-26",21.8822,22.1853,21.598,22.1664,9473400.0],["2025-03-27",22.2232,22.4496,22.1758,22.2611,13790600.0],["2025-03-28",22.3558,22.5169,22.1957,22.4506,14401300.0],["2025-03-31",22.5832,22.7679,22.3748,22.7158,16360100.0],["2025-04-01",22.7537,22.7726,22.5074,22.6211,11113800.0],["2025-04-02",22.5926,22.8058,22.3653,22.6116,14093800.0],["2025-04-03",22.7347,22.9526,22.0953,22.3748,21704000.0],["2025-04-04",22.4221,22.5263,21.0959,21.1528,17771400.0],["2025-04-07",20.8496,21.2807,20.2434,20.6223,26882400.0],["2025-04-08",20.9349,21.0486,20.1629,20.3571,13443000.0],["2025-04-09",20.0918,20.9917,19.855,20.6318,22036500.0],["2025-04-10",20.556,20.9444,20.2813,20.717,16963500.0],["2025-04-11",20.8212,21.0628,20.4897,20.9254,13221700.0],["2025-04-14",21.1907,21.6823,21.0202,21.5127,16487900.0],["2025-04-15",21.5127,21.9011,21.3707,21.7022,22262800.0],["2025-04-16",21.8443,21.9864,21.4275,21.5317,28527600.0],["2025-04-17",21.5222,22.2895,21.5222,22.1569,22595700.0],["2025-04-21",22.1001,22.1474,20.8591,21.0959,20885900.0],["2025-04-22",21.3707,22.0006,21.257,21.9674,25918800.0],["2025-04-23",21.7543,21.9674,21.5412,21.7306,13015000.0],["2025-04-24",21.7117,21.7306,21.3517,21.5506,15417600.0],["2025-04-25",21.6738,22.2232,21.2049,21.7969,22249600.0],["2025-04-28",21.7685,22.0053,21.6927,21.8917,12011900.0],["2025-04-29",21.7685,22.2043,21.4085,22.1474,13526300.0],["2025-04-30",22.2611,22.4695,21.9627,22.3558,15990400.0],["2025-05-01",22.119,22.7726,21.939,22.6968,15132800.0],["2025-05-02",22.7916,22.9242,22.4221,22.7158,14097700.0],["2025-05-05",22.6779,22.7158,22.1806,22.3937,23279500.0],["2025-05-06",22.2422,22.4458,22.138,22.3274,15082400.0],["2025-05-07",22.2706,22.3795,21.7922,21.8917,36329100.0],["2025-05-08",23.2084,23.8431,22.7063,22.7916,33046700.0],["2025-05-09",22.7821,23.2084,22.7442,23.1515,24395100.0],["2025-05-12",22.981,23.3126,22.64,22.7347,15042200.0],["2025-05-13",22.64,22.7347,22.2611,22.4127,17777300.0],["2025-05-14",22.3601,22.5216,22.0639,22.169,13383200.0],["2025-05-15",22.3888,22.9287,22.2837,22.8188,18331200.0],["2025-05-16",22.9526,23.1532,22.8379,23.1054,20725200.0],["2025-05-19",23.1437,23.1914,22.8188,22.9334,22180000.0],["2025-05-20",22.9334,23.115,22.857,23.0577,16356900.0],["2025-05-21",23.0099,23.2727,22.8666,22.9334,15095600.0],["2025-05-22",22.9334,22.9621,22.427,22.4557,13277400.0],["2025-05-23",22.5894,22.7118,22.3649,22.6754,10164000.0],["2025-05-27",22.7997,22.9334,22.5847,22.8666,11682500.0],["2025-05-28",22.857,22.8761,22.3601,22.5034,10980800.0],["2025-05-29",22.4652,22.6707,22.427,22.5321,19711500.0],["2025-05-30",22.6277,22.8379,22.4174,22.8092,30017400.0],["2025-06-02",22.599,22.7232,22.3123,22.6181,9774700.0],["2025-06-03",22.5799,22.5799,20.8455,21.223,41957100.0],["2025-06-04",21.2899,21.4332,20.6879,20.7165,25027800.0],["2025-06-05",20.7165,20.9315,20.3917,20.6879,16854800.0],["2025-06-06",20.7261,20.9363,20.6879,20.7643,9670500.0],["2025-06-09",20.6305,20.707,20.3343,20.3534,20375200.0],["2025-06-10",20.4394,20.6305,20.3582,20.5637,14937400.0],["2025-06-11",20.5589,20.8838,20.5063,20.879,22313400.0],["2025-06-12",20.7834,21.1561,20.707,21.0605,28059400.0],["2025-06-13",20.9841,21.0844,20.3821,20.4968,37242900.0],["2025-06-16",20.6879,21.051,20.4872,20.6879,16345200.0],["2025-06-17",20.6401,20.8503,20.4681,20.4872,17940900.0],["2025-06-18",20.4585,20.5828,20.1814,20.4108,14259300.0],["2025-06-20",20.4394,20.7357,20.3917,20.4394,24956500.0],["2025-06-23",20.449,20.5111,20.0954,20.4203,14174300.0],["2025-06-24",20.3439,20.535,20.1814,20.2483,16640400.0],["2025-06-25",20.1862,20.4394,20.0668,20.2292,16355800.0],["2025-06-26",20.191,20.234,19.9999,20.1719,16341600.0],["2025-06-27",20.2197,20.277,19.8852,19.9521,24150300.0],["2025-06-30",19.933,20.0763,19.8135,19.9999,21679400.0],["2025-07-01",20.0094,20.3917,19.976,20.0381,17882900.0],["2025-07-02",20.0477,20.0954,19.7705,19.9712,18186700.0],["2025-07-03",20.0572,20.1862,19.9234,20.1145,6093100.0],["2025-07-07",20.0763,20.2053,19.8852,19.9712,11616800.0],["2025-07-08",19.8279,19.9234,19.5699,19.7801,16971400.0],["2025-07-09",19.8757,19.9425,19.5985,19.8374,15930200.0],["2025-07-10",19.8661,20.1623,19.8279,19.9903,12723700.0],["2025-07-11",19.8948,20.5207,19.7275,20.3917,25967600.0],["2025-07-14",21.5765,21.5861,20.0333,20.8503,58614500.0],["2025-07-15",20.6162,20.8599,20.2292,20.4394,31071000.0],["2025-07-16",20.363,20.9459,20.3439,20.879,21829100.0],["2025-07-17",20.8599,21.0414,20.6602,20.879,13172800.0],["2025-07-18",20.9745,21.2421,20.9344,21.0223,12727200.0],["2025-07-21",20.9937,21.309,20.8341,21.1465,10716600.0],["2025-07-22",21.0414,21.696,21.0223,21.6625,13673000.0],["2025-07-23",21.7008,21.7705,21.3568,21.5383,18382400.0],["2025-07-24",21.567,21.6434,21.4189,21.5001,6740100.0],["2025-07-25",21.4619,21.8537,21.3185,21.825,9690400.0],["2025-07-28",21.6243,21.7294,21.3568,21.3663,9230800.0],["2025-07-29",21.3854,21.4428,20.5732,21.1848,28088900.0],["2025-07-30",21.1943,21.3568,20.707,20.7165,15348500.0],["2025-07-31",20.5254,20.8838,20.3773,20.4872,29026400.0],["2025-08-01",20.7452,20.7834,20.4538,20.6305,13846400.0],["2025-08-04",20.4872,21.2947,20.4681,21.1943,32707600.0],["2025-08-05",21.1561,21.2325,20.6783,20.6783,18068900.0],["2025-08-06",20.7165,20.8121,20.4585,20.4872,32966700.0],["2025-08-07",20.4299,20.9841,20.1814,20.793,30407500.0],["2025-08-08",20.6592,20.8599,20.0285,20.3917,25925000.0],["2025-08-11",20.4299,20.4872,20.0381,20.277,18729400.0],["2025-08-12",20.3057,20.9554,20.0572,20.9268,16072100.0],["2025-08-13",20.9924,21.1805,20.6258,20.9441,12908800.0],["2025-08-14",20.7994,20.8332,20.0904,20.3171,17355400.0],["2025-08-15",20.4521,20.5389,20.2544,20.4521,16054000.0],["2025-08-18",20.4328,20.5389,20.2302,20.3557,13241000.0],["2025-08-19",20.4521,20.7801,20.346,20.7319,13902100.0],["2025-08-20",20.8091,21.0744,20.6451,20.867,10076900.0],["2025-08-21",20.674,20.8284,20.5968,20.6837,8979400.0],["2025-08-22",20.7512,21.0117,20.7174,20.8477,8620200.0],["2025-08-25",20.7801,20.867,20.4135,20.4425,8122900.0],["2025-08-26",20.51,20.6451,20.018,20.0566,18006000.0],["2025-08-27",20.0469,20.2109,19.9794,20.018,16465100.0],["2025-08-28",20.0373,20.0711,19.7093,19.8154,13467600.0],["2025-08-29",19.8251,20.0276,19.7768,19.9794,10307400.0],["2025-09-02",19.9312,20.0855,19.8636,20.0469,11719600.0],["2025-09-03",19.9601,20.0518,19.69,19.7286,19118200.0],["2025-09-04",19.8058,19.8395,19.5453,19.8154,16966400.0],["2025-09-05",19.7865,19.9601,16.5402,17.9631,135445400.0],["2025-09-08",18.0886,18.2622,17.558,17.7798,56135000.0],["2025-09-09",17.8474,18.3008,17.4808,18.2043,39520400.0],["2025-09-10",18.214,18.2815,17.4132,17.8184,25229000.0],["2025-09-11",17.7798,18.3683,17.7605,18.185,22265500.0],["2025-09-12",18.1561,18.7349,18.1078,18.3201,26731000.0],["2025-09-15",18.3201,18.3394,17.447,17.6062,24893300.0],["2025-09-16",17.7027,17.9245,17.365,17.4904,19689000.0],["2025-09-17",17.4904,17.9583,17.3843,17.693,17820400.0],["2025-09-18",17.5387,17.8763,17.4132,17.4615,27556700.0],["2025-09-19",17.5676,17.9342,17.4084,17.693,49475600.0],["2025-09-22",17.0852,17.3264,16.2893,16.3713,76034200.0],["2025-09-23",17.2685,17.5483,16.6125,16.6318,68556700.0],["2025-09-24",16.8923,16.8923,15.9488,16.2652,52306400.0],["2025-09-25",16.3617,16.4292,15.5706,15.5996,61109000.0],["2025-09-26",15.8407,15.9758,15.5031,15.8407,51681100.0],["2025-09-29",15.9179,16.0144,15.561,15.7636,39463500.0],["2025-09-30",15.7829,15.9372,15.5899,15.6575,37973600.0],["2025-10-01",15.6478,15.8215,15.2619,15.2909,50561200.0],["2025-10-02",15.3584,15.3738,14.9243,15.1751,30873300.0],["2025-10-03",15.2137,15.397,15.0497,15.2523,22120200.0],["2025-10-06",15.2716,15.3584,15.0979,15.1365,25054700.0],["2025-10-07",15.1751,15.725,15.0883,15.6478,31078400.0],["2025-10-08",15.532,15.7153,15.4597,15.5127,18797500.0],["2025-10-09",15.5996,16.2556,15.4934,16.2459,39063200.0],["2025-10-10",16.2556,16.3521,15.9855,16.0626,21210900.0],["2025-10-13",15.9758,16.0578,15.5706,15.6478,23283000.0],["2025-10-14",15.6285,15.8263,15.4259,15.5803,17858800.0],["2025-10-15",15.6285,16.1398,15.6092,15.6864,16035800.0],["2025-10-16",15.7057,15.8504,13.5544,13.6122,87211200.0],["2025-10-17",13.7184,15.0256,13.7184,14.7506,51896500.0],["2025-10-20",14.6348,14.7217,14.356,14.4323,29629300.0],["2025-10-21",14.5673,14.712,14.2827,14.4033,25586000.0],["2025-10-22",14.413,14.9918,14.3454,14.6541,23711600.0],["2025-10-23",14.6252,14.712,14.466,14.5577,20422400.0],["2025-10-24",14.7024,14.7892,14.4515,14.4708,20455000.0],["2025-10-27",14.5673,14.6927,14.3599,14.548,18913800.0],["2025-10-28",14.3744,14.3985,13.921,13.9981,29928100.0],["2025-10-29",13.8341,14.548,13.5929,13.8052,64351200.0],["2025-10-30",13.8534,13.8631,13.5254,13.7377,34414100.0],["2025-10-31",13.7377,13.9017,13.564,13.8631,46602300.0],["2025-11-03",16.463,16.5739,15.5658,15.5706,203526000.0],["2025-11-04",15.561,15.8504,15.3198,15.4066,82978500.0],["2025-11-05",15.4452,15.8697,15.3873,15.6575,59492800.0],["2025-11-06",15.6478,16.1495,15.6285,15.8793,63905400.0],["2025-11-07",15.9276,16.4389,15.9083,16.2845,47283800.0],["2025-11-10",16.1495,16.2942,15.889,16.1784,43689200.0],["2025-11-11",16.188,16.4389,16.1109,16.1302,28741500.0],["2025-11-12",16.2747,16.646,16.2259,16.2845,34933500.0],["2025-11-13",16.4017,16.6655,16.3627,16.3822,30762100.0],["2025-11-14",16.431,16.5873,16.2552,16.2747,34737900.0],["2025-11-17",16.304,16.8413,15.5714,15.8645,54955600.0],["2025-11-18",16.0598,16.221,15.7277,15.8547,44935300.0],["2025-11-19",15.8645,15.9035,15.63,15.6886,30635600.0],["2025-11-20",15.7472,16.0657,15.6984,15.7765,27266900.0],["2025-11-21",15.8742,16.3627,15.8254,16.2552,46900000.0],["2025-11-24",16.2357,16.519,16.0989,16.3724,69858400.0],["2025-11-25",16.4115,16.6655,16.3724,16.6362,46709500.0],["2025-11-26",16.5873,17.066,16.5678,16.8218,46265500.0],["2025-11-28",16.8023,17.0074,16.7632,16.9488,9197800.0],["2025-12-01",16.8951,17.1442,16.812,16.8218,26675100.0],["2025-12-02",16.7241,16.7515,16.4408,16.4701,30996900.0],["2025-12-03",16.558,16.6557,16.3627,16.5776,41596100.0],["2025-12-04",16.558,16.7925,16.5287,16.5971,38194800.0],["2025-12-05",16.5385,16.6899,16.4359,16.5385,21148100.0],["2025-12-08",16.4799,16.519,16.3138,16.3724,25717700.0],["2025-12-09",16.392,16.685,16.3724,16.6264,37343400.0],["2025-12-10",16.6069,16.9488,16.5873,16.9195,34842800.0],["2025-12-11",16.9195,17.1813,16.8413,16.9195,57405300.0],["2025-12-12",16.9976,17.0855,16.8999,16.9292,46965300.0],["2025-12-15",16.9488,16.9781,16.7827,16.812,46841600.0],["2025-12-16",16.9781,17.0367,16.7436,16.8511,24567300.0],["2025-12-17",16.8706,17.0758,16.8462,16.8804,38076600.0],["2025-12-18",16.8804,16.9976,16.6753,16.7046,53627200.0],["2025-12-19",16.7632,16.7632,16.5678,16.6264,49715800.0],["2025-12-22",16.5873,16.6704,16.5336,16.6166,33898800.0],["2025-12-23",16.6166,16.7241,16.5385,16.6264,27073500.0],["2025-12-24",16.6069,16.8374,16.602,16.812,14126800.0],["2025-12-26",16.7729,16.9097,16.7485,16.7925,15562000.0],["2025-12-29",16.812,16.8999,16.7632,16.7925,22675900.0],["2025-12-30",16.8023,16.9586,16.7729,16.9292,14425300.0],["2025-12-31",16.9195,16.9683,16.8511,16.8511,12844300.0],["2026-01-02",16.8706,17.0172,16.7827,16.9195,33294700.0],["2026-01-05",16.8218,16.8462,16.392,16.431,47367200.0],["2026-01-06",16.3724,16.5092,16.3334,16.3627,32121000.0],["2026-01-07",16.3138,16.4262,16.1722,16.3529,40803000.0],["2026-01-08",16.2796,16.6508,16.2454,16.5971,32662100.0],["2026-01-09",16.6557,16.6557,16.3627,16.4408,57493100.0],["2026-01-12",16.4506,16.8023,16.4506,16.6069,44658100.0],["2026-01-13",16.6362,16.7925,16.5092,16.6166,43774200.0],["2026-01-14",16.6362,16.7827,16.6264,16.7241,47245500.0],["2026-01-15",16.6655,17.0045,16.6508,16.8609,43584800.0],["2026-01-16",16.8023,16.8902,16.6655,16.8023,57433300.0],["2026-01-20",16.7046,17.1832,16.5971,17.1832,75981800.0],["2026-01-21",17.1735,17.1881,16.8706,16.9781,40624600.0],["2026-01-22",16.9195,17.3981,16.9097,17.3395,67117300.0],["2026-01-23",17.3493,17.4177,17.2418,17.3884,43896000.0],["2026-01-26",17.3786,17.4753,17.0123,17.2321,60882400.0],["2026-01-27",17.2907,17.4568,17.0269,17.0953,79353400.0],["2026-01-28",17.0953,17.2028,16.7632,16.939,56730800.0],["2026-01-29",16.9781,17.0367,16.7778,16.8023,42655000.0],["2026-01-30",16.7925,17.0465,16.7388,16.9976,35778600.0],["2026-02-02",17.022,17.0807,16.8413,16.9781,24977100.0],["2026-02-03",16.8511,17.2907,16.8511,17.1832,45811900.0],["2026-02-04",17.193,17.6814,17.1832,17.5935,94249300.0],["2026-02-05",17.6912,17.7987,17.4079,17.6521,108838700.0],["2026-02-06",17.6033,17.7567,17.5984,17.7107,63459000.0],["2026-02-09",17.6814,17.7889,17.5662,17.7596,91503300.0],["2026-02-10",17.7889,18.121,17.7449,17.8964,99757300.0],["2026-02-11",17.8845,18.3193,17.7462,18.3193,45922000.0],["2026-02-12",18.2501,18.7441,18.2205,18.3291,64736200.0],["2026-02-13",18.4181,18.5712,18.3094,18.4774,45438800.0],["2026-02-17",18.5268,18.6157,18.1829,18.1908,48334700.0],["2026-02-18",18.3193,18.7392,18.171,18.6552,49139100.0],["2026-02-19",18.7046,18.7194,18.3193,18.4378,37932900.0],["2026-02-20",18.4774,18.6355,18.3983,18.4971,45306500.0],["2026-02-23",18.4181,18.7837,18.3884,18.7244,20873400.0],["2026-02-24",18.7244,18.8528,18.6453,18.7837,23431600.0],["2026-02-25",18.7441,18.8153,18.3983,18.5465,45350400.0],["2026-02-26",18.6849,18.7935,18.5959,18.7738,35205100.0],["2026-02-27",18.8133,18.9516,18.7046,18.8924,24293100.0],["2026-03-02",18.8281,18.8825,18.6157,18.6651,34825100.0],["2026-03-03",18.4922,18.5564,17.8845,17.9339,33694700.0],["2026-03-04",17.9833,18.0871,17.7758,17.9734,40715600.0],["2026-03-05",17.7857,18.0722,17.7165,18.0327,43632600.0],["2026-03-06",17.8746,18.2254,17.7412,18.171,19035200.0],["2026-03-09",17.9734,18.0258,17.7956,17.9438,29336900.0],["2026-03-10",17.9043,17.924,17.6572,17.7462,30105500.0],["2026-03-11",17.7363,17.7462,17.3954,17.4399,19055900.0],["2026-03-12",17.4399,17.5742,17.1533,17.183,26380900.0],["2026-03-13",17.3509,17.4438,17.2719,17.2818,19221700.0],["2026-03-16",17.4003,17.5387,17.3312,17.4991,14091200.0],["2026-03-17",17.5387,17.7462,17.5189,17.5584,13401000.0],["2026-03-18",17.341,17.4053,17.1731,17.3015,17807700.0],["2026-03-19",17.3312,17.3658,17.1237,17.2225,24019600.0],["2026-03-20",17.2818,17.4399,17.1533,17.1928,29750500.0],["2026-03-23",17.3509,17.5782,17.262,17.3905,24035100.0],["2026-03-24",17.341,17.5436,17.2126,17.341,15419400.0],["2026-03-25",17.4102,17.4695,17.2126,17.4497,22748200.0],["2026-03-26",17.4102,17.6474,17.3015,17.3608,15052000.0],["2026-03-27",17.346,17.4893,17.2818,17.3114,11837100.0],["2026-03-30",17.3905,17.4102,16.9359,17.0347,22568200.0],["2026-03-31",17.094,17.1237,16.7185,17.0347,26923500.0],["2026-04-01",17.0249,17.2669,16.9656,17.1731,21272200.0],["2026-04-02",17.1533,17.2324,16.9112,16.9359,14787400.0],["2026-04-06",16.9162,17.1434,16.8816,17.094,17022800.0],["2026-04-07",17.0446,17.0644,16.4419,16.5308,21260100.0],["2026-04-08",16.6049,17.1335,16.5605,17.1335,20367200.0],["2026-04-09",17.0249,17.3509,16.9656,17.2225,31031500.0],["2026-04-10",17.262,17.349,17.094,17.1434,12786600.0],["2026-04-13",17.0446,17.0891,16.9112,17.0545,16081700.0],["2026-04-14",16.9755,17.2324,16.926,17.1731,17315000.0],["2026-04-15",17.1434,17.178,16.9606,17.094,12183700.0],["2026-04-16",17.0051,17.3608,17.0051,17.2521,18998600.0],["2026-04-17",17.2916,17.5831,17.2719,17.4003,16495800.0],["2026-04-20",17.3509,17.4991,17.3163,17.3707,13781400.0],["2026-04-21",17.3707,17.3905,17.0496,17.094,16934600.0],["2026-04-22",17.1632,17.2077,17.0051,17.1039,13381600.0],["2026-04-23",17.1335,17.3213,17.1335,17.2818,13791500.0],["2026-04-24",17.3707,17.4695,17.2077,17.2818,6581400.0],["2026-04-27",17.2225,17.4497,17.1879,17.3213,29970400.0],["2026-04-28",17.5387,17.6177,17.1978,17.3312,17242300.0],["2026-04-29",17.2521,17.3806,16.847,17.0249,13250400.0],["2026-04-30",17.0249,17.3756,17.015,17.3213,17338600.0],["2026-05-01",17.4794,17.4991,17.1138,17.2225,11320300.0],["2026-05-04",17.0743,17.1138,16.8668,16.9458,17329300.0],["2026-05-05",16.9162,17.2225,16.8075,17.1632,15346300.0],["2026-05-06",17.2126,17.5485,17.2126,17.4695,23925600.0],["2026-05-07",17.3015,17.677,17.2827,17.509,27034600.0],["2026-05-08",17.6276,17.6276,17.341,17.3806,20211600.0],["2026-05-11",17.4102,17.4102,16.93,16.9656,29004600.0],["2026-05-12",17.1335,17.3015,16.926,17.262,23714800.0],["2026-05-13",17.24,17.365,17.11,17.19,31133000.0],["2026-05-14",17.27,17.31,17.1,17.19,23722900.0],["2026-05-15",17.24,17.36,16.975,17.11,22138200.0],["2026-05-18",17.15,17.415,17.1,17.18,20267500.0],["2026-05-19",17.2,17.39,17.04,17.15,18907900.0],["2026-05-20",17.15,17.39,17.065,17.32,16569300.0],["2026-05-21",17.245,17.55,17.05,17.46,22001100.0],["2026-05-22",17.47,17.63,17.465,17.53,13689600.0],["2026-05-26",17.53,17.626,17.49,17.49,14081000.0],["2026-05-27",17.61,17.989,17.57,17.69,25384300.0],["2026-05-28",17.59,17.76,17.565,17.64,12171300.0],["2026-05-29",17.62,17.685,17.24,17.28,33794100.0],["2026-06-01",17.29,17.485,17.255,17.35,18663700.0],["2026-06-02",17.34,17.48,17.15,17.32,18528200.0],["2026-06-03",17.32,17.34,16.82,16.83,38337500.0],["2026-06-04",17.03,17.19,16.665,16.88,26035900.0],["2026-06-05",17.01,17.77,16.95,17.71,24620500.0],["2026-06-08",17.65,17.75,17.48,17.55,20218000.0],["2026-06-09",17.62,17.94,17.44,17.92,18133400.0],["2026-06-10",18.0,18.13,17.85,18.05,12624800.0],["2026-06-11",18.11,18.21,18.0,18.07,14108900.0],["2026-06-12",18.16,18.26,18.0,18.14,14702600.0],["2026-06-15",18.08,18.385,18.08,18.25,11515300.0],["2026-06-16",18.285,18.51,18.25,18.43,11506100.0],["2026-06-17",18.45,18.53,17.98,18.01,18315000.0],["2026-06-18",18.27,18.39,18.05,18.12,32083800.0],["2026-06-22",18.06,18.225,17.855,17.86,27923300.0],["2026-06-23",18.07,18.44,17.99,18.41,13460100.0],["2026-06-24",18.46,18.879,18.46,18.8,46078600.0],["2026-06-25",18.88,19.09,18.785,18.96,28947600.0],["2026-06-26",19.02,19.18,18.93,19.13,31070900.0],["2026-06-29",18.98,19.17,18.88,19.07,21640800.0],["2026-06-30",19.1,19.16,18.895,19.11,18676000.0],["2026-07-01",19.13,19.445,19.08,19.33,18773300.0],["2026-07-02",19.48,19.87,19.44,19.83,11433400.0],["2026-07-06",19.66,19.745,19.265,19.56,25173315.358857],["2026-07-07",19.9,20.13,19.78,19.78,16315996.448732],["2026-07-08",19.73,19.73,19.26,19.29,12754336.032536],["2026-07-09",19.15,19.31,19.04,19.18,14446508.329638],["2026-07-10",19.25,19.62,19.165,19.48,9451521.312334],["2026-07-13",19.48,19.865,19.04,19.23,39869455.542972],["2026-07-14",19.1,19.2499,18.71,18.76,19472063.13409],["2026-07-15",18.67,19.025,18.58,18.7,18803707.463718],["2026-07-16",18.85,19.1,18.775,19.02,16226496.102662],["2026-07-17",19.02,19.36,18.85,18.98,29311122.853614],["2026-07-20",18.93,19.08,18.895,19.02,12222105.617421],["2026-07-21",18.91,19.01,18.78,19.01,12701897.31581],["2026-07-22",19.21,19.235,19.045,19.13,9899257.976541],["2026-07-23",18.9,18.94,18.77,18.9,14410603.34492],["2026-07-24",18.88,19.28,18.83,19.28,21429823.970566],["2026-07-27",19.36,19.575,19.28,19.48,20907512.296594],["2026-07-28",19.72,20.046,19.69,19.75,19585590.430376],["2026-07-29",19.585,19.81,19.245,19.79,27194763.377949],["2026-07-30",19.5,19.7737,19.095,19.31,16296888.420929],["2026-07-31",19.19,19.34,18.95,19.24,22741215.48747],["2026-08-03",19.38,19.685,18.775,19.01,35167027.794201],["2026-08-04",19,19.61,18.685,19.55,23586519.913635],["2026-08-05",19.53,19.67,19.065,19.67,32772103.636792],["2026-08-06",19.54,19.7,19.01,19.18,25099332.973845],["2026-08-07",19.085,19.27,18.865,19.23,14323669.041977],["2026-08-10",19.03,19.11,18.89,19.055,3698652.546314],["2026-08-11",18.9,19.1,18.88,19.05,12780807.446],["2026-08-12",18.69,19.06,18.65,18.98,11023613.252129],["2026-08-13",19.02,19.285,19.02,19.2,17042118.979938],["2026-08-14",19.19,19.31,19.13,19.2,10361706.599094],["2026-08-17",19.04,19.04,18.735,18.79,27969202.396445],["2026-08-18",19,19.1151,18.8,18.8,25521491.641247],["2026-08-19",18.91,19.185,18.88,19.13,36185989.130275],["2026-08-20",19.04,19.16,18.87,18.93,17706404.314987],["2026-08-21",18.97,19.16,18.87,19.06,13572595.418187],["2026-08-24",19.1,19.56,19.1,19.43,16101961.15078],["2026-08-25",19.28,19.38,19.175,19.33,20421097.771751],["2026-08-26",19.42,19.47,19.21,19.22,25397868.679541],["2026-08-27",19.04,19.2499,18.985,19.2,14738659.114627],["2026-08-28",19.26,19.39,19.13,19.17,11888309.477821],["2026-08-31",19.05,19.1,18.825,18.88,27253334.285866],["2026-09-01",18.9,19.03,18.71,18.75,21752773.546334],["2026-09-02",18.76,19.14,18.75,19.13,19692326.40475],["2026-09-03",19.18,19.185,18.84,18.95,18570087.64263],["2026-09-04",18.85,18.98,18.69,18.74,26856760.457837],["2026-09-08",18.625,18.65,18.38,18.39,16210108.03802],["2026-09-09",18.23,18.23,17.67,17.75,24486525.694303],["2026-09-10",17.75,17.9158,17.72,17.79,64341298.19262],["2026-09-11",17.9,17.965,17.6,17.78,47557835.729905],["2026-09-14",17.91,18.2,17.87,17.91,44408287.87187]]}