{"t":"LTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-07",16.57,18.02,16.55,17.75,12165800.0],["2021-10-08",17.75,17.89,16.81,17.2,2450400.0],["2021-10-11",17.16,17.43,16.61,17.26,1106700.0],["2021-10-12",17.01,17.74,16.76,17.27,1547000.0],["2021-10-13",17.17,17.67,17.0,17.4,4128300.0],["2021-10-14",17.49,17.614,17.02,17.22,671300.0],["2021-10-15",17.21,17.48,16.6,16.96,896000.0],["2021-10-18",16.82,16.97,15.81,16.25,1047800.0],["2021-10-19",16.18,17.04,16.18,16.98,540300.0],["2021-10-20",16.85,17.4,16.8,17.23,394600.0],["2021-10-21",17.29,17.8,17.035,17.75,387700.0],["2021-10-22",17.57,17.75,17.14,17.18,346700.0],["2021-10-25",17.19,17.2,16.88,17.09,585300.0],["2021-10-26",17.12,17.42,16.75,17.06,498300.0],["2021-10-27",17.06,18.25,16.9,18.06,1105000.0],["2021-10-28",18.0,18.06,17.455,17.99,511600.0],["2021-10-29",18.1,18.14,17.15,17.34,627700.0],["2021-11-01",17.14,17.7,16.69,17.51,486400.0],["2021-11-02",17.51,17.76,17.4,17.58,169400.0],["2021-11-03",17.88,18.38,17.41,17.59,805600.0],["2021-11-04",17.6,18.47,17.59,18.24,664400.0],["2021-11-05",18.7,19.58,18.55,19.4,1038200.0],["2021-11-08",19.4,19.62,19.06,19.51,723700.0],["2021-11-09",19.35,19.75,19.1,19.39,421700.0],["2021-11-10",19.3,19.605,19.08,19.54,1002800.0],["2021-11-11",19.55,21.04,19.51,20.7,792000.0],["2021-11-12",20.62,20.65,19.66,19.76,282600.0],["2021-11-15",19.62,20.11,19.48,19.56,454400.0],["2021-11-16",19.48,19.63,19.1,19.59,455800.0],["2021-11-17",19.54,20.18,19.24,19.9,586100.0],["2021-11-18",19.87,20.15,19.19,19.46,424100.0],["2021-11-19",19.33,20.5,19.116,20.43,227400.0],["2021-11-22",20.31,20.56,19.4,20.03,423600.0],["2021-11-23",20.26,21.93,20.135,21.92,1079100.0],["2021-11-24",21.71,23.37,21.71,21.99,680200.0],["2021-11-26",21.09,22.34,20.77,22.14,617100.0],["2021-11-29",22.49,23.17,19.95,19.96,1057400.0],["2021-11-30",19.5,20.49,18.91,20.09,3097500.0],["2021-12-01",20.12,20.81,19.03,19.1,637100.0],["2021-12-02",19.15,20.1,18.74,19.75,623500.0],["2021-12-03",19.74,19.936,18.07,19.31,751200.0],["2021-12-06",19.52,21.73,18.77,20.91,1283400.0],["2021-12-07",21.32,21.44,20.61,21.34,612600.0],["2021-12-08",21.24,22.47,20.24,20.4,661000.0],["2021-12-09",20.21,21.32,20.08,20.8,503900.0],["2021-12-10",20.89,21.37,20.04,20.31,331000.0],["2021-12-13",20.17,20.74,19.72,20.22,622200.0],["2021-12-14",19.83,20.16,18.51,18.9,522000.0],["2021-12-15",19.0,19.24,18.365,19.1,564700.0],["2021-12-16",19.11,19.86,17.36,17.4,1047500.0],["2021-12-17",17.19,17.4,16.26,16.61,7496000.0],["2021-12-20",16.25,17.29,15.905,16.9,867300.0],["2021-12-21",17.18,17.44,16.65,17.03,536200.0],["2021-12-22",16.97,17.86,16.85,17.55,391300.0],["2021-12-23",17.62,18.12,17.35,18.08,232400.0],["2021-12-27",18.15,18.47,17.49,18.18,252700.0],["2021-12-28",18.14,18.551,17.48,17.74,342300.0],["2021-12-29",17.54,18.06,17.35,17.8,333800.0],["2021-12-30",17.73,17.91,17.245,17.34,530600.0],["2021-12-31",17.4,17.83,16.9,17.21,565300.0],["2022-01-03",17.21,17.65,16.76,17.53,637900.0],["2022-01-04",17.58,18.54,17.485,18.48,656600.0],["2022-01-05",18.55,18.55,16.89,16.96,618000.0],["2022-01-06",16.96,17.33,16.165,16.53,493500.0],["2022-01-07",16.4,16.6,16.12,16.5,383300.0],["2022-01-10",16.37,16.43,16.01,16.38,446100.0],["2022-01-11",16.14,17.04,16.13,16.99,332700.0],["2022-01-12",17.09,17.48,16.87,17.36,334300.0],["2022-01-13",17.32,17.8,17.28,17.32,589200.0],["2022-01-14",17.16,17.495,16.66,17.45,752100.0],["2022-01-18",17.28,17.48,16.67,16.68,677000.0],["2022-01-19",16.71,16.99,15.75,16.01,795300.0],["2022-01-20",16.01,16.815,15.58,15.81,461900.0],["2022-01-21",15.69,15.86,15.25,15.26,375300.0],["2022-01-24",15.02,16.02,14.645,15.96,496700.0],["2022-01-25",15.65,16.01,15.23,15.66,316600.0],["2022-01-26",15.95,16.26,15.21,15.32,290900.0],["2022-01-27",15.49,15.49,14.06,14.2,472800.0],["2022-01-28",14.08,14.86,14.0,14.85,613700.0],["2022-01-31",14.43,15.16,14.43,15.02,458900.0],["2022-02-01",15.1,15.73,15.1,15.61,313100.0],["2022-02-02",15.64,15.735,14.98,15.23,307900.0],["2022-02-03",15.0,15.24,14.33,14.35,301200.0],["2022-02-04",14.24,14.69,13.82,14.61,293300.0],["2022-02-07",14.54,15.19,14.465,15.08,307300.0],["2022-02-08",15.08,15.88,15.07,15.84,204100.0],["2022-02-09",16.09,16.5,15.975,16.47,227200.0],["2022-02-10",16.04,17.1,16.04,16.61,438800.0],["2022-02-11",16.59,17.12,16.17,16.35,624300.0],["2022-02-14",16.27,16.59,15.98,16.38,276900.0],["2022-02-15",16.67,17.16,16.66,17.0,318900.0],["2022-02-16",16.94,17.69,16.9,17.67,440200.0],["2022-02-17",17.44,17.67,16.355,16.4,485400.0],["2022-02-18",16.29,16.58,15.77,16.3,273000.0],["2022-02-22",16.1,16.39,15.69,15.89,279600.0],["2022-02-23",15.51,15.52,14.23,14.66,938200.0],["2022-02-24",13.91,14.625,13.51,14.57,1135000.0],["2022-02-25",14.72,15.51,14.35,15.48,564000.0],["2022-02-28",15.16,15.62,14.81,15.55,603700.0],["2022-03-01",15.39,15.77,14.36,14.51,3259500.0],["2022-03-02",14.61,15.07,14.225,14.68,388800.0],["2022-03-03",14.85,14.85,14.03,14.64,652800.0],["2022-03-04",14.31,14.8,13.66,13.85,426200.0],["2022-03-07",13.99,14.23,13.27,13.42,731000.0],["2022-03-08",13.36,14.07,13.11,13.52,341300.0],["2022-03-09",14.03,14.59,13.911,13.93,506800.0],["2022-03-10",13.5,13.5,12.4,12.72,1091300.0],["2022-03-11",12.61,12.61,11.205,11.35,895300.0],["2022-03-14",11.29,11.29,10.53,10.91,780700.0],["2022-03-15",10.88,11.62,10.88,11.5,665200.0],["2022-03-16",11.61,12.99,11.61,12.97,569900.0],["2022-03-17",12.77,13.65,12.655,13.65,651600.0],["2022-03-18",13.58,14.42,13.58,14.3,979500.0],["2022-03-21",14.17,14.2,13.31,13.57,551600.0],["2022-03-22",13.52,14.315,13.52,13.93,663000.0],["2022-03-23",13.86,14.2,13.66,14.02,525500.0],["2022-03-24",14.02,14.48,13.934,14.33,395900.0],["2022-03-25",14.44,14.74,14.23,14.47,416400.0],["2022-03-28",14.57,14.955,14.41,14.77,302900.0],["2022-03-29",15.16,15.72,14.72,14.87,706500.0],["2022-03-30",14.77,15.235,14.645,14.77,288900.0],["2022-03-31",14.82,14.89,14.49,14.54,199800.0],["2022-04-01",14.61,14.8,14.19,14.57,324100.0],["2022-04-04",14.5,15.19,14.5,14.98,382100.0],["2022-04-05",15.11,15.31,14.685,14.79,305500.0],["2022-04-06",14.49,14.63,14.03,14.53,433800.0],["2022-04-07",14.56,14.739,13.68,14.18,267300.0],["2022-04-08",14.16,14.49,13.74,14.11,209100.0],["2022-04-11",14.06,14.36,13.75,14.22,332200.0],["2022-04-12",14.47,15.015,14.36,14.53,356300.0],["2022-04-13",14.56,15.25,14.35,14.94,511800.0],["2022-04-14",15.02,15.35,14.9,15.34,510300.0],["2022-04-18",15.41,15.8,14.581,14.71,403600.0],["2022-04-19",14.69,15.63,14.66,15.4,369500.0],["2022-04-20",15.56,15.7,15.15,15.3,251300.0],["2022-04-21",15.54,15.975,15.01,15.25,374400.0],["2022-04-22",15.21,15.48,15.01,15.17,282000.0],["2022-04-25",15.0,15.51,14.77,15.3,378700.0],["2022-04-26",15.18,15.18,14.17,14.19,318100.0],["2022-04-27",14.18,14.62,14.03,14.5,311000.0],["2022-04-28",14.75,15.17,14.39,14.99,198100.0],["2022-04-29",14.94,15.27,14.18,14.3,233800.0],["2022-05-02",14.28,14.645,14.0,14.64,405100.0],["2022-05-03",14.68,14.845,14.11,14.38,212200.0],["2022-05-04",14.42,14.62,13.76,14.58,338700.0],["2022-05-05",14.2,14.2,13.555,13.83,426700.0],["2022-05-06",13.77,13.99,13.19,13.91,609500.0],["2022-05-09",13.62,13.92,12.51,12.63,533600.0],["2022-05-10",12.92,13.01,11.965,12.1,881300.0],["2022-05-11",12.6,13.55,12.02,12.49,780200.0],["2022-05-12",12.36,14.135,12.29,13.72,928900.0],["2022-05-13",14.01,14.76,13.944,14.23,1385000.0],["2022-05-16",14.29,15.24,13.99,14.96,1154900.0],["2022-05-17",15.26,15.62,14.275,14.69,460900.0],["2022-05-18",14.41,14.65,13.905,14.43,403700.0],["2022-05-19",14.34,14.61,13.8,14.17,584200.0],["2022-05-20",14.37,14.37,13.52,13.96,421700.0],["2022-05-23",14.11,14.17,13.495,14.15,540900.0],["2022-05-24",13.96,14.49,13.54,14.34,621100.0],["2022-05-25",14.09,15.01,14.03,14.88,431500.0],["2022-05-26",14.88,15.22,14.38,14.61,464400.0],["2022-05-27",14.66,15.39,14.46,15.32,345600.0],["2022-05-31",15.09,15.11,14.47,14.65,855200.0],["2022-06-01",14.57,14.92,14.41,14.7,258500.0],["2022-06-02",14.71,15.66,14.66,15.65,429600.0],["2022-06-03",15.21,15.58,15.02,15.07,398700.0],["2022-06-06",15.47,15.64,14.67,14.85,289600.0],["2022-06-07",14.65,15.01,14.51,14.93,260000.0],["2022-06-08",14.86,15.26,14.54,14.7,206100.0],["2022-06-09",14.56,14.93,14.42,14.71,225800.0],["2022-06-10",14.38,14.66,14.03,14.05,237900.0],["2022-06-13",13.36,13.53,12.91,13.15,398300.0],["2022-06-14",13.19,13.2,12.745,12.85,271100.0],["2022-06-15",13.16,13.72,13.13,13.6,568900.0],["2022-06-16",13.02,13.15,12.7,12.77,590600.0],["2022-06-17",13.33,13.92,13.16,13.84,692700.0],["2022-06-21",14.37,14.37,13.67,13.72,417600.0],["2022-06-22",13.52,13.96,13.49,13.6,354300.0],["2022-06-23",13.63,13.82,13.415,13.62,357200.0],["2022-06-24",13.68,14.71,13.56,14.45,1069300.0],["2022-06-27",14.29,14.58,13.63,13.76,209600.0],["2022-06-28",13.85,14.21,13.22,13.23,308900.0],["2022-06-29",13.23,13.23,12.84,13.16,185200.0],["2022-06-30",12.89,13.115,12.523,12.88,404400.0],["2022-07-01",12.8,13.2,12.6,13.13,270800.0],["2022-07-05",12.74,13.69,12.53,13.69,278700.0],["2022-07-06",13.46,13.65,13.11,13.37,200900.0],["2022-07-07",13.52,14.2,13.41,13.87,320600.0],["2022-07-08",13.59,13.84,13.2,13.4,255800.0],["2022-07-11",13.33,13.33,12.595,12.75,247500.0],["2022-07-12",12.94,13.485,12.9,13.09,300300.0],["2022-07-13",12.7,12.97,12.53,12.75,449500.0],["2022-07-14",12.43,12.71,12.15,12.51,282500.0],["2022-07-15",12.77,13.42,12.525,13.11,268600.0],["2022-07-18",13.38,13.94,13.27,13.46,296700.0],["2022-07-19",13.72,14.24,13.72,13.98,199000.0],["2022-07-20",13.91,14.5,13.85,14.5,182000.0],["2022-07-21",14.46,14.48,14.08,14.38,118600.0],["2022-07-22",14.39,14.6,13.71,13.95,149900.0],["2022-07-25",14.04,14.11,13.77,14.04,140400.0],["2022-07-26",14.05,14.05,13.46,13.68,143500.0],["2022-07-27",13.88,14.35,13.85,14.31,217100.0],["2022-07-28",14.49,14.675,14.31,14.59,207700.0],["2022-07-29",14.51,14.56,14.24,14.5,168800.0],["2022-08-01",14.33,14.73,14.08,14.71,170700.0],["2022-08-02",14.46,14.91,14.46,14.85,152500.0],["2022-08-03",14.9,15.56,14.8,15.52,271900.0],["2022-08-04",15.53,16.1,15.275,15.4,195500.0],["2022-08-05",15.1,15.54,15.1,15.4,107000.0],["2022-08-08",15.4,16.26,15.4,15.85,365100.0],["2022-08-09",15.85,15.85,15.02,15.38,209100.0],["2022-08-10",14.5,15.5,13.605,15.49,624900.0],["2022-08-11",15.0,15.155,13.87,14.95,822900.0],["2022-08-12",14.96,15.67,14.82,15.15,504100.0],["2022-08-15",14.85,15.31,14.85,15.15,303400.0],["2022-08-16",15.17,15.32,14.84,15.28,200800.0],["2022-08-17",15.12,15.3,14.68,14.82,277100.0],["2022-08-18",15.06,15.06,14.66,14.92,209900.0],["2022-08-19",14.72,14.72,14.06,14.27,233500.0],["2022-08-22",13.99,14.265,13.86,14.08,285000.0],["2022-08-23",14.27,14.41,13.61,13.83,296000.0],["2022-08-24",13.94,14.16,13.66,13.71,306300.0],["2022-08-25",13.88,14.08,13.51,13.63,294100.0],["2022-08-26",13.7,13.755,12.985,13.04,270500.0],["2022-08-29",12.9,12.92,12.25,12.33,812200.0],["2022-08-30",12.52,12.55,11.64,11.72,638100.0],["2022-08-31",11.84,12.02,11.5,11.85,439700.0],["2022-09-01",11.71,11.77,11.27,11.75,538500.0],["2022-09-02",12.06,12.11,11.52,11.56,423600.0],["2022-09-06",11.86,12.255,11.83,12.17,611500.0],["2022-09-07",12.01,12.65,12.01,12.56,714800.0],["2022-09-08",12.35,13.045,12.25,12.77,317100.0],["2022-09-09",13.01,13.34,12.95,13.3,274000.0],["2022-09-12",13.4,13.65,13.15,13.42,355600.0],["2022-09-13",12.72,13.175,12.72,12.84,285100.0],["2022-09-14",12.83,12.83,12.47,12.52,390900.0],["2022-09-15",12.42,12.8,12.05,12.25,427100.0],["2022-09-16",12.03,12.03,11.635,11.87,1304700.0],["2022-09-19",11.65,12.1,11.65,11.98,379900.0],["2022-09-20",11.83,11.83,11.41,11.49,250600.0],["2022-09-21",11.58,11.58,11.07,11.07,392000.0],["2022-09-22",11.21,11.22,10.59,10.66,508900.0],["2022-09-23",10.45,10.75,10.33,10.74,331600.0],["2022-09-26",10.74,11.17,10.53,10.54,421500.0],["2022-09-27",10.68,10.72,10.11,10.28,661800.0],["2022-09-28",10.35,10.57,10.25,10.42,595700.0],["2022-09-29",10.25,10.32,9.66,9.81,535100.0],["2022-09-30",9.8,10.18,9.53,9.75,523300.0],["2022-10-03",9.85,10.08,9.51,9.98,451200.0],["2022-10-04",10.22,10.7,10.09,10.7,360800.0],["2022-10-05",10.48,10.58,10.08,10.5,287500.0],["2022-10-06",10.44,10.67,10.27,10.36,175900.0],["2022-10-07",10.13,10.25,9.98,10.06,290900.0],["2022-10-10",10.13,10.16,9.83,9.98,155700.0],["2022-10-11",9.9,9.99,9.6,9.74,225300.0],["2022-10-12",9.76,9.78,9.54,9.61,217200.0],["2022-10-13",9.32,10.18,9.2,10.08,372400.0],["2022-10-14",10.17,10.17,9.54,9.57,217800.0],["2022-10-17",9.83,9.94,9.72,9.8,177600.0],["2022-10-18",10.15,10.37,9.77,9.96,198800.0],["2022-10-19",9.83,9.88,9.43,9.63,271000.0],["2022-10-20",9.6,9.825,9.43,9.45,218500.0],["2022-10-21",9.52,9.78,9.33,9.6,207400.0],["2022-10-24",9.72,9.72,9.28,9.62,177500.0],["2022-10-25",9.66,10.56,9.49,10.41,342100.0],["2022-10-26",10.57,10.94,10.46,10.6,223600.0],["2022-10-27",10.75,11.09,10.66,10.71,192700.0],["2022-10-28",10.62,11.06,10.54,11.0,234000.0],["2022-10-31",10.85,10.995,10.445,10.49,317800.0],["2022-11-01",10.8,10.81,10.3,10.31,224000.0],["2022-11-02",10.27,10.37,9.71,9.73,351700.0],["2022-11-03",9.68,9.7,9.12,9.3,412300.0],["2022-11-04",9.55,9.55,8.75,9.22,744900.0],["2022-11-07",9.45,9.69,9.16,9.58,399000.0],["2022-11-08",9.75,10.32,9.54,9.79,918100.0],["2022-11-09",10.7,12.06,10.13,10.22,1554700.0],["2022-11-10",10.49,12.3,10.35,12.1,1170100.0],["2022-11-11",12.37,12.57,11.95,12.22,658900.0],["2022-11-14",12.11,12.56,12.01,12.31,505000.0],["2022-11-15",12.71,13.21,12.57,12.67,662900.0],["2022-11-16",12.35,12.89,12.17,12.65,503400.0],["2022-11-17",12.27,12.78,12.1,12.71,365200.0],["2022-11-18",13.08,13.09,12.07,12.14,335400.0],["2022-11-21",12.13,12.37,11.96,12.33,289000.0],["2022-11-22",12.31,12.805,12.14,12.71,410600.0],["2022-11-23",12.69,12.93,12.49,12.54,221500.0],["2022-11-25",12.78,12.94,12.33,12.77,167500.0],["2022-11-28",12.65,12.77,12.37,12.43,189900.0],["2022-11-29",12.4,12.68,12.36,12.49,292500.0],["2022-11-30",12.4,12.87,12.39,12.83,378600.0],["2022-12-01",12.94,13.44,12.78,13.1,375100.0],["2022-12-02",12.81,13.17,12.81,13.11,283200.0],["2022-12-05",12.92,13.06,12.57,12.58,192900.0],["2022-12-06",12.6,12.81,12.39,12.79,274300.0],["2022-12-07",12.75,13.05,12.725,12.88,379500.0],["2022-12-08",13.03,13.185,12.795,13.14,424100.0],["2022-12-09",13.01,13.48,13.01,13.35,379000.0],["2022-12-12",13.37,13.52,13.16,13.35,759700.0],["2022-12-13",14.17,14.56,13.34,13.47,533000.0],["2022-12-14",13.46,13.76,12.73,13.16,575400.0],["2022-12-15",12.95,13.0,12.655,12.8,414300.0],["2022-12-16",12.62,12.79,12.29,12.33,561200.0],["2022-12-19",12.25,12.3,11.9,12.09,483300.0],["2022-12-20",12.04,12.28,11.65,12.04,388600.0],["2022-12-21",12.18,12.54,12.04,12.36,291600.0],["2022-12-22",12.18,12.26,11.71,11.98,278700.0],["2022-12-23",11.9,12.33,11.9,12.12,290700.0],["2022-12-27",12.07,12.23,11.8,11.85,377200.0],["2022-12-28",11.89,12.05,11.73,11.8,328600.0],["2022-12-29",11.95,12.31,11.85,12.11,406300.0],["2022-12-30",11.94,12.09,11.84,11.96,322800.0],["2023-01-03",12.24,12.45,11.6,11.65,454900.0],["2023-01-04",11.72,12.06,11.58,12.02,518500.0],["2023-01-05",11.93,12.5,11.72,12.43,467700.0],["2023-01-06",12.5,12.83,12.4,12.81,497400.0],["2023-01-09",12.86,14.71,12.835,14.49,1141800.0],["2023-01-10",14.56,15.34,14.435,15.34,710100.0],["2023-01-11",15.25,16.83,15.04,16.64,1132200.0],["2023-01-12",16.64,17.41,16.44,17.31,805500.0],["2023-01-13",17.2,18.01,17.15,17.35,625000.0],["2023-01-17",17.17,17.46,16.58,17.46,734500.0],["2023-01-18",17.74,17.91,17.24,17.24,462100.0],["2023-01-19",17.18,17.18,16.69,17.17,453500.0],["2023-01-20",17.37,17.655,17.11,17.48,350700.0],["2023-01-23",17.78,18.07,17.57,17.96,571000.0],["2023-01-24",17.68,18.5,17.67,17.7,543000.0],["2023-01-25",17.4,17.82,17.11,17.64,537000.0],["2023-01-26",17.84,18.35,17.64,18.21,747100.0],["2023-01-27",18.13,18.675,17.94,18.37,881300.0],["2023-01-30",18.11,19.005,18.05,18.63,1125600.0],["2023-01-31",18.72,18.955,18.465,18.79,697000.0],["2023-02-01",18.76,19.31,18.33,18.79,768600.0],["2023-02-02",19.05,20.35,18.81,19.72,1240200.0],["2023-02-03",19.25,19.795,19.04,19.71,679900.0],["2023-02-06",19.47,19.74,19.14,19.29,554600.0],["2023-02-07",19.25,19.73,18.81,19.5,550600.0],["2023-02-08",19.44,19.57,19.01,19.07,421500.0],["2023-02-09",19.32,19.63,18.36,18.39,617200.0],["2023-02-10",18.32,18.58,17.93,18.51,999400.0],["2023-02-13",18.6,18.73,18.41,18.62,877800.0],["2023-02-14",18.6,19.03,18.3,18.91,538300.0],["2023-02-15",18.72,19.3,18.69,19.3,419300.0],["2023-02-16",18.89,19.225,18.671,18.75,347700.0],["2023-02-17",18.65,18.81,18.13,18.14,368600.0],["2023-02-21",17.88,18.34,17.401,18.02,465000.0],["2023-02-22",18.25,18.36,17.765,17.82,565700.0],["2023-02-23",18.03,18.19,17.74,18.19,525400.0],["2023-02-24",17.76,18.34,17.76,18.07,370200.0],["2023-02-27",18.32,18.83,17.96,18.08,536800.0],["2023-02-28",18.05,18.55,18.005,18.07,555400.0],["2023-03-01",18.03,18.21,17.65,17.73,718500.0],["2023-03-02",17.5,18.22,17.41,17.88,561200.0],["2023-03-03",18.06,19.11,17.91,18.85,804900.0],["2023-03-06",18.97,19.736,18.855,19.1,1161800.0],["2023-03-07",19.08,19.18,18.52,18.69,1569400.0],["2023-03-08",19.39,19.5,16.86,17.48,2799600.0],["2023-03-09",17.83,18.47,17.24,17.27,1021500.0],["2023-03-10",17.35,17.625,16.54,17.25,969000.0],["2023-03-13",17.12,17.25,16.495,16.58,1006700.0],["2023-03-14",16.96,17.15,16.505,16.73,646400.0],["2023-03-15",16.38,16.61,16.05,16.36,826200.0],["2023-03-16",16.07,16.73,15.87,16.28,700700.0],["2023-03-17",16.08,16.51,15.8,16.1,836900.0],["2023-03-20",16.1,16.3,15.77,15.94,801800.0],["2023-03-21",16.22,16.62,16.11,16.46,761600.0],["2023-03-22",16.49,16.49,15.26,15.29,1021600.0],["2023-03-23",15.41,15.76,14.72,15.06,1144800.0],["2023-03-24",14.81,15.325,14.37,15.3,1010700.0],["2023-03-27",15.55,15.76,15.13,15.16,877800.0],["2023-03-28",15.06,15.12,14.77,15.03,790900.0],["2023-03-29",15.25,15.35,14.8,15.15,759100.0],["2023-03-30",15.33,15.57,15.07,15.44,786000.0],["2023-03-31",15.61,15.96,15.559,15.96,683200.0],["2023-04-03",15.81,16.05,15.51,15.86,1065300.0],["2023-04-04",16.05,16.11,15.56,15.8,506500.0],["2023-04-05",15.7,15.72,15.07,15.68,775400.0],["2023-04-06",15.68,16.12,15.41,16.1,772100.0],["2023-04-10",16.1,16.85,15.87,16.81,1501400.0],["2023-04-11",17.1,17.4,16.94,17.2,1048500.0],["2023-04-12",17.31,17.63,16.6,16.82,1070600.0],["2023-04-13",16.8,17.36,16.77,17.33,682600.0],["2023-04-14",17.35,17.61,17.16,17.6,693900.0],["2023-04-17",17.57,17.75,17.32,17.36,475300.0],["2023-04-18",17.43,17.977,17.295,17.79,578600.0],["2023-04-19",17.62,17.84,17.38,17.42,672300.0],["2023-04-20",17.29,17.39,16.97,17.01,708300.0],["2023-04-21",16.99,17.985,16.99,17.96,907800.0],["2023-04-24",17.91,17.97,17.54,17.59,1140800.0],["2023-04-25",18.32,19.325,18.08,18.77,2664000.0],["2023-04-26",19.44,19.55,19.039,19.41,1595700.0],["2023-04-27",19.57,20.1,19.29,20.07,1199300.0],["2023-04-28",20.1,21.16,19.94,20.79,1656900.0],["2023-05-01",20.69,21.39,20.65,20.76,1193800.0],["2023-05-02",20.63,20.74,19.83,20.23,965400.0],["2023-05-03",20.34,20.6,20.035,20.1,1147900.0],["2023-05-04",19.85,19.93,19.0,19.09,926400.0],["2023-05-05",19.42,19.705,19.16,19.33,781600.0],["2023-05-08",19.49,20.66,19.243,20.3,1073700.0],["2023-05-09",20.04,20.35,19.51,19.8,769000.0],["2023-05-10",20.02,20.14,19.58,19.96,739800.0],["2023-05-11",20.02,20.55,19.9,20.49,1643300.0],["2023-05-12",20.59,20.894,19.32,20.36,1237300.0],["2023-05-15",20.31,20.67,19.92,20.25,605800.0],["2023-05-16",20.13,20.13,18.79,19.29,1192000.0],["2023-05-17",19.43,19.96,19.38,19.71,724800.0],["2023-05-18",19.66,20.29,19.602,20.01,860300.0],["2023-05-19",20.01,20.23,19.48,19.59,730900.0],["2023-05-22",19.7,20.72,19.56,20.31,1372400.0],["2023-05-23",20.17,20.59,19.44,19.67,1171200.0],["2023-05-24",19.51,19.695,19.13,19.63,591800.0],["2023-05-25",19.9,19.9,19.27,19.39,743600.0],["2023-05-26",19.62,20.34,19.57,20.22,655900.0],["2023-05-30",20.55,21.51,19.58,19.77,1223500.0],["2023-05-31",19.68,19.745,18.71,19.01,2003700.0],["2023-06-01",18.91,19.54,18.71,19.16,668200.0],["2023-06-02",19.5,20.24,19.24,20.2,774600.0],["2023-06-05",19.98,20.34,19.82,20.09,521400.0],["2023-06-06",20.09,21.75,20.09,20.94,1505400.0],["2023-06-07",20.95,21.42,20.61,21.0,1012900.0],["2023-06-08",20.92,21.18,20.35,20.6,1311600.0],["2023-06-09",20.71,20.78,20.06,20.1,821700.0],["2023-06-12",20.3,20.46,19.7,20.06,833300.0],["2023-06-13",20.33,21.15,20.2,21.09,1063100.0],["2023-06-14",21.02,21.58,20.33,20.63,1146400.0],["2023-06-15",20.32,20.499,19.84,20.11,714600.0],["2023-06-16",20.2,20.41,19.76,19.86,876700.0],["2023-06-20",19.81,19.93,19.09,19.19,783200.0],["2023-06-21",19.24,19.4,18.75,18.82,748200.0],["2023-06-22",18.68,19.05,18.46,18.76,418400.0],["2023-06-23",18.38,19.07,18.08,19.0,1428100.0],["2023-06-26",18.85,19.27,18.49,18.59,517500.0],["2023-06-27",18.67,18.75,18.43,18.44,613200.0],["2023-06-28",18.5,19.19,18.495,19.15,643100.0],["2023-06-29",19.27,19.84,19.09,19.63,670000.0],["2023-06-30",19.76,19.81,19.38,19.67,400000.0],["2023-07-03",19.71,20.11,19.68,19.8,228600.0],["2023-07-05",19.82,19.86,19.14,19.32,729200.0],["2023-07-06",19.04,19.98,18.751,19.94,832800.0],["2023-07-07",20.04,20.572,19.964,20.05,853100.0],["2023-07-10",20.15,21.06,20.07,21.05,1225100.0],["2023-07-11",21.03,21.14,20.705,20.96,603600.0],["2023-07-12",21.34,22.41,21.34,22.12,1099100.0],["2023-07-13",22.15,22.37,21.7,21.8,600700.0],["2023-07-14",21.91,21.91,21.275,21.58,428700.0],["2023-07-17",21.78,22.34,21.57,21.93,486200.0],["2023-07-18",21.75,22.16,21.71,22.02,340700.0],["2023-07-19",22.02,22.34,21.37,21.78,595800.0],["2023-07-20",21.63,21.83,21.05,21.24,547800.0],["2023-07-21",21.49,21.57,21.02,21.26,444000.0],["2023-07-24",21.67,21.67,21.02,21.53,951700.0],["2023-07-25",21.01,21.08,17.9,18.61,5097800.0],["2023-07-26",18.88,19.065,18.0,18.04,1710000.0],["2023-07-27",18.32,18.73,17.95,18.06,936800.0],["2023-07-28",18.22,18.43,17.96,18.03,663800.0],["2023-07-31",17.33,18.13,17.27,18.09,1461100.0],["2023-08-01",17.73,17.735,17.09,17.16,803300.0],["2023-08-02",17.0,17.83,16.8,17.52,927500.0],["2023-08-03",17.2,17.44,17.07,17.13,786500.0],["2023-08-04",17.53,17.66,17.16,17.24,652800.0],["2023-08-07",17.37,17.37,16.77,16.81,567600.0],["2023-08-08",16.65,17.12,16.381,17.08,634500.0],["2023-08-09",17.02,17.035,16.57,16.89,577900.0],["2023-08-10",17.0,17.24,16.73,16.76,640600.0],["2023-08-11",17.61,17.95,17.2,17.4,840100.0],["2023-08-14",17.26,17.5,16.85,17.24,652500.0],["2023-08-15",17.09,17.23,16.87,16.87,411900.0],["2023-08-16",16.75,16.93,16.525,16.55,486200.0],["2023-08-17",16.57,16.68,16.01,16.06,589900.0],["2023-08-18",15.92,16.87,15.68,16.75,1062200.0],["2023-08-21",16.77,16.93,16.44,16.65,549800.0],["2023-08-22",16.8,17.03,16.54,16.94,508400.0],["2023-08-23",16.88,17.06,16.74,16.88,625600.0],["2023-08-24",16.81,17.14,16.59,16.61,481100.0],["2023-08-25",16.6,16.67,16.39,16.42,409000.0],["2023-08-28",16.55,16.59,16.16,16.38,452100.0],["2023-08-29",16.38,16.77,16.26,16.72,1263100.0],["2023-08-30",16.63,17.015,16.55,16.8,552600.0],["2023-08-31",16.81,17.26,16.81,17.2,823300.0],["2023-09-01",17.34,17.45,17.06,17.2,621000.0],["2023-09-05",17.14,17.45,16.91,17.02,588900.0],["2023-09-06",16.99,17.05,16.76,16.98,492000.0],["2023-09-07",16.76,16.83,16.34,16.53,536700.0],["2023-09-08",16.39,16.535,16.101,16.21,405100.0],["2023-09-11",16.35,16.475,16.045,16.17,306400.0],["2023-09-12",16.05,16.19,15.79,16.19,538800.0],["2023-09-13",16.19,16.19,15.97,15.98,408700.0],["2023-09-14",16.0,16.4,15.81,16.39,668600.0],["2023-09-15",16.31,16.47,14.97,15.02,1323900.0],["2023-09-18",14.94,15.53,14.78,15.33,676300.0],["2023-09-19",15.27,15.425,15.16,15.39,370900.0],["2023-09-20",15.52,15.9,15.41,15.69,552800.0],["2023-09-21",15.42,15.5,15.01,15.14,554800.0],["2023-09-22",15.2,15.305,15.01,15.11,551100.0],["2023-09-25",14.93,15.309,14.87,15.24,303400.0],["2023-09-26",14.98,15.31,14.75,14.79,526400.0],["2023-09-27",14.73,15.145,14.68,15.1,389900.0],["2023-09-28",15.14,15.21,14.88,15.06,371900.0],["2023-09-29",15.22,15.45,15.03,15.21,499400.0],["2023-10-02",15.17,15.53,15.17,15.33,485700.0],["2023-10-03",15.17,15.2,14.77,14.9,550600.0],["2023-10-04",15.33,15.33,14.64,14.66,779300.0],["2023-10-05",14.4,14.48,13.78,14.09,835100.0],["2023-10-06",14.01,14.5,13.85,14.23,916800.0],["2023-10-09",14.03,14.5,13.89,14.42,591700.0],["2023-10-10",14.4,15.22,14.29,15.15,891000.0],["2023-10-11",15.15,15.58,15.15,15.48,478700.0],["2023-10-12",15.42,15.6,14.69,14.77,493800.0],["2023-10-13",15.02,15.07,14.3,14.5,537700.0],["2023-10-16",14.68,14.95,14.465,14.94,590500.0],["2023-10-17",14.77,15.58,14.74,15.25,644800.0],["2023-10-18",15.02,15.19,14.9,14.97,486600.0],["2023-10-19",14.83,15.04,14.67,14.71,464000.0],["2023-10-20",14.7,14.7,14.24,14.45,635800.0],["2023-10-23",14.34,14.61,14.15,14.28,606300.0],["2023-10-24",14.43,14.82,14.3,14.3,1239000.0],["2023-10-25",14.0,14.198,11.79,12.12,3400300.0],["2023-10-26",12.12,12.5,11.48,11.77,2050500.0],["2023-10-27",11.87,11.91,11.21,11.46,856300.0],["2023-10-30",11.65,12.09,11.44,11.87,772500.0],["2023-10-31",11.81,11.9,11.61,11.82,733600.0],["2023-11-01",11.69,11.69,11.1,11.26,961200.0],["2023-11-02",11.63,12.53,11.361,12.4,1095300.0],["2023-11-03",12.76,13.04,12.45,12.82,758200.0],["2023-11-06",12.79,12.949,12.57,12.59,621400.0],["2023-11-07",12.66,13.76,12.66,13.72,1204600.0],["2023-11-08",13.67,14.07,13.59,13.72,828900.0],["2023-11-09",13.78,13.95,13.36,13.44,661300.0],["2023-11-10",13.41,13.8,13.18,13.72,549300.0],["2023-11-13",13.61,13.69,13.4,13.63,450400.0],["2023-11-14",14.09,14.5,14.09,14.41,508800.0],["2023-11-15",14.3,14.92,14.3,14.42,555800.0],["2023-11-16",14.31,14.51,14.23,14.43,485600.0],["2023-11-17",14.7,14.86,14.48,14.78,1146200.0],["2023-11-20",14.85,14.879,14.65,14.82,553200.0],["2023-11-21",14.72,14.93,14.44,14.79,669600.0],["2023-11-22",15.0,15.54,14.955,15.32,489800.0],["2023-11-24",15.24,15.33,15.18,15.3,168000.0],["2023-11-27",15.21,15.54,15.21,15.48,682500.0],["2023-11-28",15.5,15.5,15.235,15.31,532200.0],["2023-11-29",15.49,15.78,15.49,15.56,466400.0],["2023-11-30",15.63,15.65,15.06,15.16,547300.0],["2023-12-01",15.08,15.71,14.96,15.71,417400.0],["2023-12-04",15.65,16.09,15.55,15.63,465000.0],["2023-12-05",15.55,15.565,14.65,14.68,511600.0],["2023-12-06",14.83,15.1,14.37,14.38,601600.0],["2023-12-07",14.44,14.72,14.21,14.43,702500.0],["2023-12-08",14.41,14.53,14.05,14.24,533400.0],["2023-12-11",14.15,14.38,14.09,14.23,459600.0],["2023-12-12",14.17,14.51,14.005,14.3,569800.0],["2023-12-13",14.35,14.85,13.84,14.81,1093400.0],["2023-12-14",15.18,15.795,14.8,15.28,1491500.0],["2023-12-15",15.35,15.35,14.24,14.48,1285200.0],["2023-12-18",14.48,14.83,14.3,14.64,720900.0],["2023-12-19",14.81,15.12,14.8,15.09,781300.0],["2023-12-20",14.99,15.32,14.76,14.79,378200.0],["2023-12-21",15.01,15.33,14.88,15.16,523800.0],["2023-12-22",15.2,15.39,15.09,15.24,409000.0],["2023-12-26",15.35,15.41,15.142,15.36,219100.0],["2023-12-27",15.11,15.175,14.17,14.89,1486100.0],["2023-12-28",14.89,15.32,14.85,15.13,767400.0],["2023-12-29",15.08,15.31,15.003,15.08,639400.0],["2024-01-02",14.9,15.07,14.535,14.61,758500.0],["2024-01-03",14.31,14.45,13.97,14.01,615600.0],["2024-01-04",14.1,14.11,13.74,13.85,449000.0],["2024-01-05",13.76,14.37,13.66,14.26,517300.0],["2024-01-08",14.26,15.03,14.26,14.78,545200.0],["2024-01-09",14.52,14.88,14.35,14.37,579200.0],["2024-01-10",14.38,14.805,14.12,14.76,415100.0],["2024-01-11",14.68,14.79,14.32,14.53,334800.0],["2024-01-12",14.7,14.93,14.27,14.42,410600.0],["2024-01-16",14.27,14.44,14.16,14.32,467200.0],["2024-01-17",13.87,13.916,13.37,13.46,842000.0],["2024-01-18",13.57,14.01,13.54,14.0,711600.0],["2024-01-19",14.11,14.17,13.825,14.15,523400.0],["2024-01-22",14.33,14.62,14.23,14.42,486000.0],["2024-01-23",14.63,14.91,14.295,14.35,656000.0],["2024-01-24",14.54,14.54,13.615,13.78,504900.0],["2024-01-25",13.97,14.1,13.84,14.04,486300.0],["2024-01-26",14.11,14.4,13.93,13.97,483700.0],["2024-01-29",13.97,14.07,13.675,13.97,547200.0],["2024-01-30",13.83,13.98,13.7,13.79,364600.0],["2024-01-31",13.73,13.98,13.295,13.3,722300.0],["2024-02-01",13.4,13.81,13.35,13.72,812600.0],["2024-02-02",13.51,13.6,12.79,13.25,687000.0],["2024-02-05",13.02,13.12,12.855,12.95,431200.0],["2024-02-06",12.96,13.33,12.86,13.14,556000.0],["2024-02-07",13.25,13.47,13.0,13.28,675100.0],["2024-02-08",13.31,13.67,13.225,13.67,442600.0],["2024-02-09",13.77,13.77,13.46,13.49,698700.0],["2024-02-12",13.54,13.68,13.435,13.55,739000.0],["2024-02-13",12.91,13.07,12.62,12.75,538500.0],["2024-02-14",13.05,13.2,12.825,13.09,880900.0],["2024-02-15",13.24,13.4,12.96,13.17,853100.0],["2024-02-16",13.01,13.11,12.87,12.96,575300.0],["2024-02-20",12.76,12.84,12.555,12.65,664900.0],["2024-02-21",12.58,12.63,12.35,12.47,715200.0],["2024-02-22",12.6,12.68,12.22,12.23,776300.0],["2024-02-23",12.21,12.67,12.205,12.48,1227700.0],["2024-02-26",12.49,12.52,11.89,11.96,938300.0],["2024-02-27",12.07,12.55,12.07,12.42,1645000.0],["2024-02-28",15.78,15.788,13.29,13.71,4242000.0],["2024-02-29",13.84,14.455,13.46,13.74,1571500.0],["2024-03-01",13.68,14.01,13.42,13.52,987300.0],["2024-03-04",13.4,13.64,13.2,13.56,1112700.0],["2024-03-05",13.42,14.02,13.3,13.92,1294700.0],["2024-03-06",14.07,14.47,13.92,14.08,1141700.0],["2024-03-07",14.23,14.75,14.18,14.69,825100.0],["2024-03-08",14.84,15.05,14.52,14.67,784500.0],["2024-03-11",14.56,15.07,14.56,14.75,723800.0],["2024-03-12",14.67,14.89,14.46,14.48,766700.0],["2024-03-13",14.52,14.832,14.31,14.46,1404500.0],["2024-03-14",14.45,14.57,14.135,14.36,910500.0],["2024-03-15",14.2,14.5,13.97,14.13,848700.0],["2024-03-18",14.21,14.46,14.06,14.38,766900.0],["2024-03-19",14.3,14.39,14.14,14.25,736700.0],["2024-03-20",14.21,14.38,13.76,14.23,775200.0],["2024-03-21",14.39,14.855,14.33,14.59,877200.0],["2024-03-22",14.59,14.98,14.58,14.97,787500.0],["2024-03-25",14.97,15.01,14.61,14.68,664000.0],["2024-03-26",14.83,14.87,14.59,14.72,570200.0],["2024-03-27",14.87,15.42,14.73,15.41,598700.0],["2024-03-28",15.43,15.72,15.405,15.52,658900.0],["2024-04-01",15.56,15.81,15.15,15.21,816200.0],["2024-04-02",15.0,15.05,14.53,14.74,538200.0],["2024-04-03",14.59,14.77,14.49,14.6,566500.0],["2024-04-04",14.89,15.155,14.74,14.84,607800.0],["2024-04-05",14.76,14.825,14.44,14.53,1135600.0],["2024-04-08",14.65,15.15,14.609,15.11,734900.0],["2024-04-09",15.14,15.43,15.14,15.34,434300.0],["2024-04-10",14.56,15.0,14.37,14.63,995900.0],["2024-04-11",14.69,14.69,14.3,14.56,497800.0],["2024-04-12",14.42,14.51,14.205,14.32,648700.0],["2024-04-15",14.42,14.6,14.295,14.43,705500.0],["2024-04-16",14.33,14.4,13.93,14.2,659200.0],["2024-04-17",14.31,14.4,13.76,13.79,464600.0],["2024-04-18",13.81,14.1,13.62,14.01,588700.0],["2024-04-19",13.97,14.2,13.91,14.01,474300.0],["2024-04-22",14.12,14.18,13.76,14.1,683400.0],["2024-04-23",14.32,14.775,14.23,14.65,697500.0],["2024-04-24",14.56,14.7,14.47,14.65,613900.0],["2024-04-25",14.46,14.46,14.09,14.11,607400.0],["2024-04-26",14.06,14.33,13.95,14.15,441300.0],["2024-04-29",14.22,14.26,13.95,14.03,574500.0],["2024-04-30",13.89,13.9,13.575,13.66,815600.0],["2024-05-01",13.51,13.67,12.34,13.0,1593600.0],["2024-05-02",13.31,14.255,13.09,14.13,1419300.0],["2024-05-03",14.4,14.435,13.985,14.15,866500.0],["2024-05-06",14.5,14.915,14.39,14.78,674700.0],["2024-05-07",14.82,15.29,14.7,15.09,855200.0],["2024-05-08",14.9,14.91,14.44,14.64,699200.0],["2024-05-09",14.64,14.94,14.52,14.84,733900.0],["2024-05-10",14.89,14.96,14.59,14.61,761700.0],["2024-05-13",14.7,14.96,14.56,14.72,724200.0],["2024-05-14",14.99,15.21,14.77,14.78,958900.0],["2024-05-15",14.89,15.065,14.75,14.98,1004100.0],["2024-05-16",15.02,15.74,14.97,15.62,629900.0],["2024-05-17",15.6,15.6,15.12,15.29,497200.0],["2024-05-20",15.27,15.605,15.24,15.3,597400.0],["2024-05-21",15.23,16.03,15.19,16.01,827300.0],["2024-05-22",15.89,16.79,15.79,16.5,1239500.0],["2024-05-23",16.45,16.52,15.71,16.0,789100.0],["2024-05-24",16.1,16.26,15.83,16.25,695700.0],["2024-05-28",16.34,16.34,15.54,15.64,946200.0],["2024-05-29",15.46,15.62,15.29,15.46,885300.0],["2024-05-30",15.64,16.96,15.64,16.49,1419700.0],["2024-05-31",16.68,17.189,16.6,16.78,1099300.0],["2024-06-03",17.12,17.378,16.55,17.27,1451300.0],["2024-06-04",17.11,17.33,16.81,17.26,731400.0],["2024-06-05",17.3,17.58,17.245,17.41,726600.0],["2024-06-06",17.24,17.6,17.17,17.58,566600.0],["2024-06-07",17.24,17.51,17.18,17.5,622600.0],["2024-06-10",17.46,18.07,17.271,17.64,747900.0],["2024-06-11",17.5,17.69,17.31,17.52,702600.0],["2024-06-12",18.02,18.5,17.89,18.0,838800.0],["2024-06-13",17.91,18.253,17.78,18.08,862400.0],["2024-06-14",17.86,18.1,17.75,17.92,606500.0],["2024-06-17",17.85,18.62,17.805,18.45,703600.0],["2024-06-18",18.42,18.58,17.94,18.38,1173000.0],["2024-06-20",18.31,18.44,18.07,18.37,731500.0],["2024-06-21",18.35,18.45,18.01,18.4,899700.0],["2024-06-24",18.4,18.5,18.03,18.22,764100.0],["2024-06-25",18.21,18.5,18.01,18.5,445000.0],["2024-06-26",18.38,18.88,18.242,18.83,833100.0],["2024-06-27",18.84,19.12,18.62,18.97,713900.0],["2024-06-28",19.08,19.115,18.73,18.83,3137600.0],["2024-07-01",18.92,19.17,18.345,18.46,877800.0],["2024-07-02",18.67,18.956,18.61,18.84,676300.0],["2024-07-03",18.99,19.01,18.58,18.67,230700.0],["2024-07-05",18.65,18.8,18.53,18.79,398300.0],["2024-07-08",18.91,19.13,18.88,18.98,812400.0],["2024-07-09",18.96,19.23,18.64,18.72,593200.0],["2024-07-10",18.79,18.94,18.595,18.69,427000.0],["2024-07-11",19.08,19.15,18.76,19.03,460300.0],["2024-07-12",19.25,19.44,19.14,19.42,856800.0],["2024-07-15",19.49,20.22,19.37,19.76,939600.0],["2024-07-16",19.96,20.6,19.86,20.55,937100.0],["2024-07-17",20.36,20.97,20.36,20.77,670700.0],["2024-07-18",20.69,21.07,20.47,20.67,650500.0],["2024-07-19",21.1,21.43,20.7,20.85,998600.0],["2024-07-22",20.84,21.18,20.66,21.0,1137200.0],["2024-07-23",20.92,21.56,20.9,21.08,862600.0],["2024-07-24",20.97,21.22,20.68,20.68,1021700.0],["2024-07-25",20.75,21.13,20.52,20.62,624800.0],["2024-07-26",21.01,21.1,20.5,20.64,705900.0],["2024-07-29",20.82,21.04,20.26,20.5,1255500.0],["2024-07-30",20.61,20.74,20.22,20.61,795000.0],["2024-07-31",20.67,21.22,20.57,20.77,1312400.0],["2024-08-01",23.1,23.89,20.87,22.02,6152700.0],["2024-08-02",21.42,22.78,21.18,22.35,3601700.0],["2024-08-05",21.0,23.25,20.38,22.62,2485800.0],["2024-08-06",22.64,24.54,22.53,23.96,2937900.0],["2024-08-07",24.3,24.79,22.67,22.79,2546200.0],["2024-08-08",22.87,24.045,22.84,23.78,1898100.0],["2024-08-09",23.81,24.61,23.52,23.99,1556600.0],["2024-08-12",22.29,22.9,22.17,22.45,2397600.0],["2024-08-13",22.9,23.09,22.01,22.2,7840700.0],["2024-08-14",22.34,22.64,22.05,22.37,2979100.0],["2024-08-15",22.5,22.73,22.2,22.5,1680400.0],["2024-08-16",22.5,23.73,22.445,23.6,2926700.0],["2024-08-19",23.6,24.17,23.29,24.17,1922800.0],["2024-08-20",23.98,24.23,23.14,23.38,1322800.0],["2024-08-21",23.57,23.925,23.48,23.74,1283400.0],["2024-08-22",23.69,23.9,23.43,23.6,1098100.0],["2024-08-23",23.8,24.94,23.71,24.87,1689100.0],["2024-08-26",25.0,25.25,24.65,24.73,1631500.0],["2024-08-27",24.63,24.63,24.21,24.42,1176900.0],["2024-08-28",24.4,24.41,23.79,23.83,1556700.0],["2024-08-29",23.97,24.0,23.33,23.5,3509700.0],["2024-08-30",23.64,23.78,23.36,23.52,1125700.0],["2024-09-03",23.32,23.51,23.02,23.42,1747500.0],["2024-09-04",23.26,24.21,23.215,23.46,2059700.0],["2024-09-05",23.61,23.966,23.46,23.88,1411300.0],["2024-09-06",24.0,24.125,23.37,23.57,1318900.0],["2024-09-09",23.59,23.91,23.41,23.7,2796100.0],["2024-09-10",23.61,23.667,23.02,23.4,1173800.0],["2024-09-11",23.34,23.87,23.15,23.62,993100.0],["2024-09-12",24.0,24.85,23.9,24.81,1757700.0],["2024-09-13",24.94,25.24,24.37,24.99,2243000.0],["2024-09-16",24.78,25.0,24.375,24.46,1448100.0],["2024-09-17",24.58,24.82,24.311,24.47,1066400.0],["2024-09-18",24.55,25.0,24.21,24.47,1364800.0],["2024-09-19",25.0,25.08,24.6,25.05,1208600.0],["2024-09-20",24.89,25.74,24.89,24.97,2835300.0],["2024-09-23",25.06,25.31,24.69,24.82,1070700.0],["2024-09-24",24.93,25.75,24.88,25.37,1448200.0],["2024-09-25",25.44,25.63,24.77,24.9,1325600.0],["2024-09-26",25.2,25.44,24.42,24.42,1118000.0],["2024-09-27",24.57,24.57,23.83,24.21,1346200.0],["2024-09-30",23.98,24.59,23.91,24.42,1301100.0],["2024-10-01",24.39,24.39,23.76,23.98,1103100.0],["2024-10-02",23.67,24.1,23.43,24.02,925400.0],["2024-10-03",23.96,24.47,23.905,24.16,1139700.0],["2024-10-04",24.39,24.89,24.26,24.88,1147100.0],["2024-10-07",24.78,25.47,24.63,24.73,1630200.0],["2024-10-08",24.83,25.41,24.4,25.35,1298400.0],["2024-10-09",25.28,25.31,24.902,24.97,1150800.0],["2024-10-10",24.68,24.81,24.38,24.74,887000.0],["2024-10-11",24.82,25.43,24.7,25.27,1081100.0],["2024-10-14",25.26,26.16,25.06,25.67,2554300.0],["2024-10-15",27.09,27.115,25.25,26.03,2402300.0],["2024-10-16",25.84,26.075,25.34,25.6,1315100.0],["2024-10-17",25.44,25.44,24.89,25.23,841100.0],["2024-10-18",25.53,26.02,25.402,26.02,1149100.0],["2024-10-21",26.07,26.305,25.67,25.8,1118100.0],["2024-10-22",25.72,26.08,25.6,25.95,1260300.0],["2024-10-23",25.9,25.955,25.178,25.32,1407800.0],["2024-10-24",24.1,24.33,22.75,23.27,2647500.0],["2024-10-25",23.14,23.725,23.015,23.51,1590000.0],["2024-10-28",23.75,23.76,22.99,23.0,1214800.0],["2024-10-29",22.86,23.26,22.7,22.75,1326700.0],["2024-10-30",22.85,23.525,22.698,23.13,1178800.0],["2024-10-31",22.9,23.11,22.28,22.28,1419800.0],["2024-11-01",22.3,22.76,22.3,22.54,876300.0],["2024-11-04",22.47,23.05,22.35,22.58,997500.0],["2024-11-05",22.6,23.02,22.5,23.01,655000.0],["2024-11-06",23.62,24.14,23.5,23.9,1131500.0],["2024-11-07",24.0,24.81,23.9,24.65,1197300.0],["2024-11-08",24.73,25.23,24.65,24.98,1003200.0],["2024-11-11",24.98,25.595,24.82,24.83,1241400.0],["2024-11-12",24.1,24.465,23.811,24.18,2284300.0],["2024-11-13",24.16,24.406,23.82,24.18,1456900.0],["2024-11-14",24.19,24.33,23.67,23.82,790900.0],["2024-11-15",23.91,23.91,23.33,23.71,851700.0],["2024-11-18",23.66,24.14,23.66,24.02,795300.0],["2024-11-19",23.86,24.61,23.66,24.57,1154300.0],["2024-11-20",24.45,24.565,23.58,24.15,1127600.0],["2024-11-21",24.09,24.66,23.995,24.38,1191300.0],["2024-11-22",24.79,24.8,24.42,24.55,1204400.0],["2024-11-25",24.79,24.85,24.315,24.69,1343500.0],["2024-11-26",24.67,24.72,24.19,24.62,999700.0],["2024-11-27",24.73,25.25,23.9,24.06,1101600.0],["2024-11-29",24.15,24.49,24.04,24.27,531700.0],["2024-12-02",24.25,24.34,23.95,23.96,997400.0],["2024-12-03",23.95,24.23,23.77,24.12,1303600.0],["2024-12-04",24.24,24.75,24.185,24.62,778300.0],["2024-12-05",24.69,24.808,24.325,24.4,915700.0],["2024-12-06",24.52,24.66,24.27,24.32,531500.0],["2024-12-09",24.2,24.45,23.46,23.51,1074700.0],["2024-12-10",23.61,23.92,23.4,23.55,930400.0],["2024-12-11",23.72,23.8,23.22,23.26,995900.0],["2024-12-12",23.03,23.5,22.998,23.13,937100.0],["2024-12-13",23.1,23.38,22.67,22.75,1267500.0],["2024-12-16",22.97,23.4,22.85,23.12,1755000.0],["2024-12-17",23.15,23.59,22.96,23.4,1353500.0],["2024-12-18",23.49,23.63,21.92,22.06,1407400.0],["2024-12-19",22.36,22.71,22.17,22.25,1685300.0],["2024-12-20",22.11,22.66,22.07,22.31,1775200.0],["2024-12-23",22.11,22.189,21.73,21.96,998100.0],["2024-12-24",21.79,22.25,21.79,22.18,611500.0],["2024-12-26",22.17,22.45,22.1,22.2,863200.0],["2024-12-27",22.01,22.105,21.59,21.92,860500.0],["2024-12-30",21.71,22.05,21.49,21.88,1066900.0],["2024-12-31",22.06,22.28,21.88,22.12,1061100.0],["2025-01-02",22.15,22.445,22.04,22.39,1469000.0],["2025-01-03",22.51,22.865,22.395,22.79,1229300.0],["2025-01-06",22.87,23.31,22.755,22.91,1348700.0],["2025-01-07",22.98,23.21,22.72,23.05,1458700.0],["2025-01-08",23.08,23.61,22.71,23.58,1699500.0],["2025-01-10",23.34,23.685,22.88,23.61,1945900.0],["2025-01-13",23.51,24.07,23.31,24.05,2283600.0],["2025-01-14",24.2,25.06,24.1,24.8,1664100.0],["2025-01-15",25.33,25.34,24.76,25.07,1066600.0],["2025-01-16",26.4,27.26,24.715,26.63,4958100.0],["2025-01-17",27.0,27.74,26.46,27.67,2736100.0],["2025-01-21",27.96,28.6,27.96,28.3,2119900.0],["2025-01-22",28.71,28.86,28.21,28.45,1913700.0],["2025-01-23",28.69,28.92,28.34,28.58,1531100.0],["2025-01-24",28.7,28.81,28.23,28.65,1905600.0],["2025-01-27",28.5,28.91,28.3,28.87,2269800.0],["2025-01-28",28.88,30.0,28.78,29.56,2340700.0],["2025-01-29",29.5,30.12,29.06,29.32,1783700.0],["2025-01-30",29.52,30.39,29.505,29.74,1552600.0],["2025-01-31",29.66,29.92,28.97,28.99,1397600.0],["2025-02-03",28.87,29.875,28.53,29.71,1638600.0],["2025-02-04",29.57,30.63,29.31,30.55,1603500.0],["2025-02-05",30.47,30.97,30.26,30.5,1489200.0],["2025-02-06",30.56,31.24,30.52,30.84,2030800.0],["2025-02-07",30.82,31.61,30.75,31.48,1806400.0],["2025-02-10",31.64,31.9,31.124,31.17,1606000.0],["2025-02-11",30.92,31.395,30.85,31.21,1199600.0],["2025-02-12",30.89,31.81,30.81,31.8,1567800.0],["2025-02-13",32.0,32.53,31.55,32.37,2241700.0],["2025-02-14",32.35,32.59,32.17,32.34,1109900.0],["2025-02-18",32.3,32.99,31.92,32.66,1522000.0],["2025-02-19",32.66,33.6,32.42,33.23,2064200.0],["2025-02-20",33.02,33.64,32.09,32.59,2488200.0],["2025-02-21",32.93,32.967,31.41,31.59,1585600.0],["2025-02-24",31.91,32.1,30.88,31.0,2096800.0],["2025-02-25",30.8,31.37,30.47,30.87,3051200.0],["2025-02-26",30.97,32.04,30.785,31.61,1829100.0],["2025-02-27",31.77,32.17,31.0,31.3,2098600.0],["2025-02-28",30.2,30.86,29.81,30.46,10042700.0],["2025-03-03",30.65,31.8,29.92,31.43,8338000.0],["2025-03-04",31.15,32.3,30.95,31.61,8607700.0],["2025-03-05",31.57,32.38,31.56,32.19,3115200.0],["2025-03-06",31.545,31.545,29.89,30.11,2925200.0],["2025-03-07",29.98,30.24,28.34,29.12,2822000.0],["2025-03-10",28.75,29.05,27.26,27.7,2844600.0],["2025-03-11",27.72,28.595,27.59,28.33,1770400.0],["2025-03-12",28.88,29.23,28.09,28.51,2212900.0],["2025-03-13",28.72,28.74,27.83,27.88,1349800.0],["2025-03-14",28.16,29.0,27.91,28.74,2064100.0],["2025-03-17",28.82,30.66,28.75,30.33,2927800.0],["2025-03-18",30.2,30.424,29.92,30.17,1830900.0],["2025-03-19",30.17,31.0,30.005,30.96,2226500.0],["2025-03-20",30.91,31.29,30.655,30.96,1999300.0],["2025-03-21",30.37,30.82,29.7,30.67,2345200.0],["2025-03-24",31.38,32.649,31.17,32.47,2128400.0],["2025-03-25",32.45,32.7,32.07,32.57,1818400.0],["2025-03-26",32.5,32.85,31.545,31.73,1687800.0],["2025-03-27",31.54,32.155,31.42,31.73,1108800.0],["2025-03-28",31.39,31.64,29.88,30.5,2166300.0],["2025-03-31",29.72,30.3,28.96,30.2,3364200.0],["2025-04-01",30.78,30.78,29.65,30.21,2197500.0],["2025-04-02",29.75,31.38,29.705,31.29,1722200.0],["2025-04-03",29.69,29.895,28.29,29.32,3857300.0],["2025-04-04",28.08,28.54,26.861,28.01,2741800.0],["2025-04-07",26.84,29.11,26.33,28.2,2293600.0],["2025-04-08",29.48,29.66,27.5,27.73,2834600.0],["2025-04-09",27.47,31.19,27.19,30.74,2852700.0],["2025-04-10",29.8,30.47,29.2,30.05,1837400.0],["2025-04-11",29.82,31.26,29.68,31.23,2852100.0],["2025-04-14",32.02,32.27,31.14,31.85,2071700.0],["2025-04-15",32.03,32.26,31.575,32.07,1753900.0],["2025-04-16",31.65,31.959,30.87,31.23,1404300.0],["2025-04-17",31.12,31.64,30.94,31.31,1523100.0],["2025-04-21",31.18,31.18,27.97,29.31,2271200.0],["2025-04-22",29.56,30.33,29.44,29.85,1849700.0],["2025-04-23",30.73,31.67,30.52,30.69,1778600.0],["2025-04-24",30.68,31.15,30.41,30.75,1413000.0],["2025-04-25",30.75,31.388,30.45,31.16,1468400.0],["2025-04-28",31.31,31.87,30.75,31.23,1378000.0],["2025-04-29",31.09,31.72,30.93,31.65,1055800.0],["2025-04-30",30.77,30.945,28.9,30.66,2044400.0],["2025-05-01",30.97,31.37,30.59,30.9,1142600.0],["2025-05-02",31.36,32.51,31.36,32.32,1389800.0],["2025-05-05",32.13,32.989,31.85,32.83,1813800.0],["2025-05-06",32.17,32.54,31.84,32.21,1527600.0],["2025-05-07",32.36,33.23,32.295,32.97,2292000.0],["2025-05-08",34.28,34.99,30.27,30.76,5505900.0],["2025-05-09",30.48,30.49,28.22,28.45,3213700.0],["2025-05-12",29.23,29.95,29.11,29.61,2679400.0],["2025-05-13",29.92,30.47,29.43,29.87,2300500.0],["2025-05-14",29.96,30.03,29.19,29.26,1635900.0],["2025-05-15",29.02,29.25,28.62,28.8,1854200.0],["2025-05-16",28.89,29.63,28.55,29.5,1866100.0],["2025-05-19",29.19,29.53,28.89,29.41,1442200.0],["2025-05-20",29.12,29.45,29.06,29.3,1385600.0],["2025-05-21",29.04,29.39,28.5,28.55,1391600.0],["2025-05-22",28.78,29.36,28.6,28.8,1441700.0],["2025-05-23",28.53,29.14,28.45,28.94,980200.0],["2025-05-27",29.46,29.59,28.645,28.8,1374800.0],["2025-05-28",29.0,29.09,28.22,28.61,1963200.0],["2025-05-29",29.0,29.0,28.33,28.77,2174000.0],["2025-05-30",28.84,28.98,28.29,28.6,1518700.0],["2025-06-02",28.48,29.8,28.33,29.65,2098100.0],["2025-06-03",29.59,30.39,29.15,29.17,2780900.0],["2025-06-04",29.12,30.03,29.04,29.87,1347700.0],["2025-06-05",29.0,29.47,28.51,28.71,8457700.0],["2025-06-06",29.0,29.13,28.365,29.0,5807600.0],["2025-06-09",28.94,29.015,27.94,28.04,7171800.0],["2025-06-10",28.51,28.69,27.51,27.78,3383000.0],["2025-06-11",27.71,27.86,27.29,27.49,3173600.0],["2025-06-12",27.4,28.17,27.375,28.15,2759500.0],["2025-06-13",27.91,28.055,27.06,27.14,2903200.0],["2025-06-16",27.29,27.51,26.9,27.17,2531800.0],["2025-06-17",26.95,26.96,25.61,26.63,5328800.0],["2025-06-18",26.87,27.91,26.745,27.61,4263800.0],["2025-06-20",27.92,28.385,27.78,28.37,5288000.0],["2025-06-23",28.12,29.645,27.8,29.56,4910400.0],["2025-06-24",29.79,30.41,29.604,29.7,3722900.0],["2025-06-25",30.02,30.02,28.98,29.15,3048300.0],["2025-06-26",29.47,30.035,29.28,29.77,3539700.0],["2025-06-27",29.55,30.51,29.35,30.05,10600300.0],["2025-06-30",30.07,30.47,29.8,30.33,2325600.0],["2025-07-01",30.06,30.277,29.395,29.44,2393500.0],["2025-07-02",29.34,29.56,28.87,29.31,2722800.0],["2025-07-03",29.66,29.85,28.96,29.23,1390600.0],["2025-07-07",29.14,29.36,28.69,29.2,2206300.0],["2025-07-08",29.04,29.415,28.655,29.37,2787100.0],["2025-07-09",29.64,29.75,29.16,29.39,1833000.0],["2025-07-10",29.48,29.66,28.81,29.4,2238900.0],["2025-07-11",29.16,29.725,29.033,29.7,2037700.0],["2025-07-14",29.7,30.205,29.59,30.12,2300900.0],["2025-07-15",30.03,30.8,29.84,29.96,4221100.0],["2025-07-16",30.09,30.69,30.03,30.45,2720000.0],["2025-07-17",30.37,30.685,30.07,30.39,2491900.0],["2025-07-18",30.47,30.674,30.02,30.36,2662200.0],["2025-07-21",30.28,30.49,28.9,28.94,2635700.0],["2025-07-22",28.91,29.1,28.375,28.95,2720100.0],["2025-07-23",28.93,29.395,28.67,29.2,3299400.0],["2025-07-24",29.07,29.415,28.85,29.09,2186000.0],["2025-07-25",29.23,29.45,29.0,29.22,1720900.0],["2025-07-28",29.29,29.35,28.94,29.04,1638400.0],["2025-07-29",29.16,29.16,28.66,28.66,1829100.0],["2025-07-30",29.0,29.37,28.735,29.25,2913300.0],["2025-07-31",29.35,29.5,28.59,28.72,2431100.0],["2025-08-01",28.24,28.44,27.675,27.85,2349400.0],["2025-08-04",28.25,28.68,27.76,28.59,4104000.0],["2025-08-05",28.51,29.365,25.78,25.83,6390900.0],["2025-08-06",25.96,27.05,24.895,26.99,4255500.0],["2025-08-07",26.92,27.415,26.795,27.37,3127200.0],["2025-08-08",27.37,27.435,26.705,26.98,2513600.0],["2025-08-11",26.84,28.02,26.84,27.84,2990500.0],["2025-08-12",27.93,28.045,27.3,27.6,2265300.0],["2025-08-13",27.56,28.02,27.317,27.98,2658100.0],["2025-08-14",27.65,27.65,27.31,27.41,1851900.0],["2025-08-15",27.6,28.4,27.35,28.38,2229400.0],["2025-08-18",28.38,28.525,27.99,28.23,2341900.0],["2025-08-19",28.17,28.46,28.11,28.45,1846100.0],["2025-08-20",28.33,28.33,27.67,28.07,1783600.0],["2025-08-21",28.0,28.51,27.63,28.31,1918800.0],["2025-08-22",28.75,29.64,28.5,29.08,1514400.0],["2025-08-25",29.0,29.065,28.26,28.27,1023100.0],["2025-08-26",28.26,28.43,27.9,28.18,2665700.0],["2025-08-27",27.93,28.345,27.905,27.94,1638500.0],["2025-08-28",28.06,28.12,27.8,28.08,1860700.0],["2025-08-29",27.91,28.19,27.73,27.92,1290100.0],["2025-09-02",27.48,27.81,27.24,27.47,1622100.0],["2025-09-03",27.52,27.76,27.4,27.76,2333600.0],["2025-09-04",28.05,28.84,27.81,28.83,1941500.0],["2025-09-05",29.0,29.45,28.585,28.98,1470600.0],["2025-09-08",29.0,29.28,28.83,29.17,2173400.0],["2025-09-09",29.08,29.14,28.38,28.64,1612900.0],["2025-09-10",28.61,28.656,28.14,28.5,1496400.0],["2025-09-11",28.59,29.49,28.53,29.38,1943100.0],["2025-09-12",28.82,29.34,28.35,28.57,3121300.0],["2025-09-15",28.86,28.94,28.125,28.26,2556000.0],["2025-09-16",28.28,28.44,27.48,28.03,3356000.0],["2025-09-17",28.21,28.68,27.79,27.81,2199900.0],["2025-09-18",27.92,28.51,27.74,28.26,1666600.0],["2025-09-19",28.47,28.58,27.69,27.83,4285800.0],["2025-09-22",27.56,28.339,27.45,28.31,2399900.0],["2025-09-23",28.21,28.56,27.91,27.93,1918800.0],["2025-09-24",27.97,28.29,27.76,27.86,1356000.0],["2025-09-25",27.9,27.9,27.34,27.67,1206800.0],["2025-09-26",27.73,28.38,27.73,27.99,1344000.0],["2025-09-29",28.08,28.35,27.78,28.04,1657500.0],["2025-09-30",27.98,28.19,27.33,27.6,1820200.0],["2025-10-01",27.48,27.78,27.26,27.72,1874000.0],["2025-10-02",27.63,27.755,27.2,27.32,1189600.0],["2025-10-03",27.43,27.55,27.04,27.22,1157100.0],["2025-10-06",27.33,27.4,26.66,26.98,2744100.0],["2025-10-07",27.04,27.04,26.035,26.06,2646900.0],["2025-10-08",26.29,26.402,25.76,25.94,2220300.0],["2025-10-09",25.76,26.01,25.28,25.79,2844400.0],["2025-10-10",25.75,25.95,25.39,25.39,2132100.0],["2025-10-13",25.41,25.577,24.85,25.38,2490300.0],["2025-10-14",25.11,25.83,24.99,25.69,1714200.0],["2025-10-15",25.65,25.97,25.47,25.51,1689200.0],["2025-10-16",25.63,25.74,24.76,24.92,1980800.0],["2025-10-17",25.14,25.75,25.105,25.7,3957600.0],["2025-10-20",25.85,26.19,25.62,25.68,1634300.0],["2025-10-21",25.58,26.19,25.5,26.14,2043100.0],["2025-10-22",26.1,26.32,25.86,25.91,1618000.0],["2025-10-23",25.83,26.08,25.53,25.87,1585600.0],["2025-10-24",26.09,26.17,25.89,25.91,1715100.0],["2025-10-27",27.18,27.73,26.73,26.77,2112400.0],["2025-10-28",26.6,26.7,25.575,25.62,1560500.0],["2025-10-29",25.5,25.75,24.89,25.03,1449200.0],["2025-10-30",24.75,25.21,24.51,24.59,2239600.0],["2025-10-31",24.8,25.026,24.4,24.73,2811200.0],["2025-11-03",24.58,25.05,24.41,24.87,4308400.0],["2025-11-04",25.75,26.48,24.14,26.18,4923900.0],["2025-11-05",26.09,26.15,24.735,25.38,3396100.0],["2025-11-06",25.55,26.115,24.87,25.07,2661500.0],["2025-11-07",25.16,25.61,25.04,25.52,1857400.0],["2025-11-10",25.56,25.686,24.89,25.0,2046100.0],["2025-11-11",24.99,25.74,24.99,25.7,2376900.0],["2025-11-12",25.63,26.113,25.63,25.92,1768200.0],["2025-11-13",25.88,26.29,25.435,25.47,1887700.0],["2025-11-14",25.46,25.7,25.042,25.45,1601000.0],["2025-11-17",25.6,25.63,24.63,24.66,1728500.0],["2025-11-18",24.53,25.0,24.455,24.7,1305300.0],["2025-11-19",24.72,24.95,24.52,24.83,1602600.0],["2025-11-20",25.0,25.44,24.9,25.07,1896500.0],["2025-11-21",25.28,25.93,25.12,25.8,2572600.0],["2025-11-24",25.79,26.2,25.65,26.12,2514800.0],["2025-11-25",26.19,27.675,26.09,27.54,2853900.0],["2025-11-26",27.59,28.14,27.555,27.9,1999500.0],["2025-11-28",27.89,28.18,27.81,27.92,861000.0],["2025-12-01",27.72,27.825,27.26,27.27,2618800.0],["2025-12-02",27.42,27.68,26.88,26.89,2263300.0],["2025-12-03",26.91,27.26,26.72,26.75,1755000.0],["2025-12-04",26.84,26.96,26.46,26.57,1702800.0],["2025-12-05",26.57,27.11,26.44,26.71,1766600.0],["2025-12-08",26.67,26.71,25.55,25.58,2274300.0],["2025-12-09",25.51,25.88,25.41,25.5,1863200.0],["2025-12-10",25.5,25.945,25.49,25.68,2248200.0],["2025-12-11",25.85,26.32,25.7,25.9,1470400.0],["2025-12-12",26.01,26.15,25.74,25.78,1708600.0],["2025-12-15",26.13,26.285,25.69,25.8,1879800.0],["2025-12-16",25.85,26.54,25.83,25.94,2375300.0],["2025-12-17",25.68,26.33,25.6,25.98,1519300.0],["2025-12-18",26.3,26.73,26.21,26.42,1363300.0],["2025-12-19",26.38,26.67,26.23,26.44,3405500.0],["2025-12-22",26.33,27.21,26.3,26.92,1678800.0],["2025-12-23",26.93,27.05,26.55,26.92,1711300.0],["2025-12-24",26.76,27.08,26.55,26.7,761700.0],["2025-12-26",26.73,26.96,26.58,26.76,956000.0],["2025-12-29",26.78,27.005,26.61,27.0,1294000.0],["2025-12-30",26.9,27.16,26.83,26.86,1358400.0],["2025-12-31",26.76,27.15,26.53,26.58,1406200.0],["2026-01-02",26.4,26.82,26.4,26.69,1368900.0],["2026-01-05",26.4,27.95,26.4,27.73,3295800.0],["2026-01-06",27.45,28.31,27.45,27.71,2181500.0],["2026-01-07",27.84,27.99,27.21,27.44,1902300.0],["2026-01-08",27.32,28.405,27.21,28.25,2180200.0],["2026-01-09",28.16,28.545,27.725,28.45,2217900.0],["2026-01-12",28.37,28.37,27.07,27.39,2588200.0],["2026-01-13",27.33,28.13,27.296,27.41,2086800.0],["2026-01-14",27.35,27.58,26.505,26.69,1625700.0],["2026-01-15",26.83,27.08,26.56,26.69,2130100.0],["2026-01-16",26.47,27.23,26.305,27.14,1634400.0],["2026-01-20",26.68,27.025,26.49,26.7,1281300.0],["2026-01-21",26.97,27.965,26.88,27.91,2234800.0],["2026-01-22",28.89,29.3,27.747,28.84,4677000.0],["2026-01-23",29.06,29.75,28.76,29.7,4128400.0],["2026-01-26",29.67,29.98,29.45,29.55,2641600.0],["2026-01-27",29.24,29.4,29.023,29.29,2482600.0],["2026-01-28",29.33,29.61,28.73,28.96,1763300.0],["2026-01-29",29.05,29.34,28.63,29.34,1802700.0],["2026-01-30",29.11,29.35,28.145,29.17,3020900.0],["2026-02-02",29.21,30.47,28.89,30.32,3244500.0],["2026-02-03",30.31,30.62,29.07,29.54,2588100.0],["2026-02-04",29.88,30.12,29.31,29.65,3073000.0],["2026-02-05",29.62,29.72,28.655,28.76,2600400.0],["2026-02-06",28.97,29.99,28.955,29.82,2134400.0],["2026-02-09",29.75,29.87,29.24,29.66,1449800.0],["2026-02-10",29.83,30.23,29.605,29.86,1360000.0],["2026-02-11",29.93,30.165,29.23,29.7,1424200.0],["2026-02-12",29.8,30.02,28.57,29.3,1624800.0],["2026-02-13",29.25,29.55,28.935,29.06,1462900.0],["2026-02-17",29.24,29.38,28.63,29.06,1620800.0],["2026-02-18",29.01,29.58,28.74,29.19,2906800.0],["2026-02-19",29.15,29.15,28.65,28.85,1760800.0],["2026-02-20",28.87,29.315,28.63,28.95,1412900.0],["2026-02-23",28.72,29.1,27.48,28.41,2734900.0],["2026-02-24",27.8,28.9,26.82,27.85,3650700.0],["2026-02-25",27.97,27.97,25.34,26.47,10034200.0],["2026-02-26",27.06,27.78,26.68,27.67,3698100.0],["2026-02-27",26.99,27.33,26.61,27.0,2239000.0],["2026-03-02",26.21,26.66,26.11,26.44,1990300.0],["2026-03-03",25.95,26.37,25.33,26.16,2634600.0],["2026-03-04",26.15,26.71,26.015,26.26,2023800.0],["2026-03-05",25.92,26.385,25.73,26.12,1523300.0],["2026-03-06",25.72,25.9,25.2,25.37,2236100.0],["2026-03-09",25.6,27.17,25.4,27.1,5272000.0],["2026-03-10",27.59,27.835,26.67,26.79,3667500.0],["2026-03-11",26.82,27.36,26.33,26.64,2803500.0],["2026-03-12",26.74,26.92,25.56,25.74,3427000.0],["2026-03-13",25.95,26.55,25.71,26.3,4233600.0],["2026-03-16",26.49,26.86,25.76,26.12,2954400.0],["2026-03-17",26.32,26.76,25.91,26.07,3452600.0],["2026-03-18",25.86,26.15,25.58,25.76,2166900.0],["2026-03-19",25.58,26.46,25.52,25.9,2734700.0],["2026-03-20",25.88,26.22,25.49,25.86,25367600.0],["2026-03-23",26.48,27.035,26.03,26.46,4825300.0],["2026-03-24",26.06,26.2,25.59,25.81,3843800.0],["2026-03-25",26.08,26.515,25.895,26.42,2015100.0],["2026-03-26",26.27,26.95,26.18,26.58,1695900.0],["2026-03-27",26.4,26.57,25.915,25.94,1841800.0],["2026-03-30",26.02,26.325,25.735,26.08,1959600.0],["2026-03-31",26.61,27.15,26.17,26.94,2570100.0],["2026-04-01",27.01,27.16,25.88,26.11,2800200.0],["2026-04-02",25.71,27.01,25.4,26.99,2010700.0],["2026-04-06",27.18,27.82,26.88,27.82,2278400.0],["2026-04-07",27.7,28.22,27.535,28.2,1688400.0],["2026-04-08",29.19,29.5,28.34,28.52,2369700.0],["2026-04-09",28.22,28.48,27.86,28.03,1881300.0],["2026-04-10",27.94,27.99,27.455,27.95,1188200.0],["2026-04-13",27.64,27.8,27.21,27.8,1474600.0],["2026-04-14",27.73,28.03,27.31,27.98,3599300.0],["2026-04-15",28.02,28.06,27.62,27.76,1329300.0],["2026-04-16",27.79,28.06,27.51,27.7,1357700.0],["2026-04-17",28.18,28.91,28.005,28.56,1582400.0],["2026-04-20",28.43,28.81,28.34,28.58,973600.0],["2026-04-21",28.57,28.58,27.44,27.67,1778600.0],["2026-04-22",27.71,28.08,27.51,27.82,1572600.0],["2026-04-23",27.77,27.915,26.77,27.17,1453800.0],["2026-04-24",27.18,27.695,26.97,27.26,1646600.0],["2026-04-27",27.12,27.56,25.94,26.17,2582900.0],["2026-04-28",26.39,26.66,26.01,26.29,2285200.0],["2026-04-29",26.15,26.62,25.99,26.23,2153500.0],["2026-04-30",26.24,27.12,26.24,26.81,1810300.0],["2026-05-01",27.05,27.19,26.47,26.67,2243700.0],["2026-05-04",26.55,26.935,26.07,26.28,4016100.0],["2026-05-05",26.97,29.6,26.75,29.38,7727200.0],["2026-05-06",29.95,33.765,29.94,33.59,6688900.0],["2026-05-07",33.64,33.948,31.48,32.19,5482900.0],["2026-05-08",30.92,32.16,30.56,31.93,8677700.0],["2026-05-11",31.56,32.45,31.12,32.34,4013200.0],["2026-05-12",32.48,34.075,32.09,33.61,5151300.0],["2026-05-13",33.5,34.05,33.36,33.79,3514500.0],["2026-05-14",34.79,35.33,33.6,33.76,3021300.0],["2026-05-15",33.58,34.555,33.51,33.74,2201000.0],["2026-05-18",33.63,34.47,33.13,33.23,2304500.0],["2026-05-19",33.2,33.42,32.35,32.78,2048800.0],["2026-05-20",32.87,33.195,32.365,33.06,2106200.0],["2026-05-21",32.75,33.17,32.23,32.95,2649400.0],["2026-05-22",31.5,32.198,31.14,32.07,6088400.0],["2026-05-26",32.29,33.39,32.19,33.22,3666500.0],["2026-05-27",33.34,33.76,32.92,33.09,2074700.0],["2026-05-28",32.88,33.87,32.835,33.42,2071800.0],["2026-05-29",33.39,33.726,33.01,33.08,1609100.0],["2026-06-01",32.62,32.815,31.24,31.34,2745900.0],["2026-06-02",31.93,32.661,31.74,32.15,2017300.0],["2026-06-03",32.02,32.03,31.03,31.77,2260300.0],["2026-06-04",32.0,32.78,31.86,32.55,1825800.0],["2026-06-05",32.69,32.87,32.005,32.39,1568500.0],["2026-06-08",32.53,33.87,32.39,33.15,2421100.0],["2026-06-09",33.47,33.945,32.4,32.62,2058500.0],["2026-06-10",32.94,33.915,32.635,33.4,2642400.0],["2026-06-11",33.36,34.89,33.21,34.87,1986000.0],["2026-06-12",35.0,35.03,34.17,34.31,2215500.0],["2026-06-15",34.81,35.23,34.12,34.25,2306300.0],["2026-06-16",34.5,35.33,34.3,34.87,2574500.0],["2026-06-17",35.15,35.353,34.52,34.59,2089000.0],["2026-06-18",34.93,37.14,34.88,36.92,5148000.0],["2026-06-22",36.55,37.66,36.455,37.33,2835300.0],["2026-06-23",36.77,37.85,36.26,37.83,2612400.0],["2026-06-24",38.0,39.62,37.83,38.87,4697700.0],["2026-06-25",39.88,40.635,39.595,39.86,3403300.0],["2026-06-26",39.74,41.79,39.68,41.01,9440900.0],["2026-06-29",40.69,41.32,39.97,41.3,4091200.0],["2026-06-30",40.83,41.63,40.645,40.84,3441300.0],["2026-07-01",40.75,40.99,39.52,40.04,4346800.0],["2026-07-02",40.42,40.88,39.96,40.81,2424400.0],["2026-07-06",41.1,41.51,40.77,41.13,2947078.661288],["2026-07-07",41.21,41.96,40.96,41.95,2363062.764626],["2026-07-08",41.8,41.91,41.05,41.5,1647988.244285],["2026-07-09",41.36,42.02,41.03,41.67,1641581.233842],["2026-07-10",41.77,42.3,41.2,41.89,1562387.620333],["2026-07-13",41.83,41.945,40.835,41.47,2733126.541794],["2026-07-14",41.8,42.51,41.27,41.57,1678799.995583],["2026-07-15",41.48,42.415,41.1,42,2409682.064832],["2026-07-16",42.36,43.02,42.04,42.84,2665134.725388],["2026-07-17",42.53,43.4,42.03,42.15,2461192.01102],["2026-07-20",42.66,43.96,42.17,42.51,3312383.159363],["2026-07-21",42.81,43.3923,41.61,42.28,2116017.498097],["2026-07-22",42.02,42.65,41.55,42.06,2209979.781519],["2026-07-23",41.43,42.28,41.28,41.93,2301869.285293],["2026-07-24",42.46,42.6741,42.09,42.33,1541924.371569],["2026-07-27",43.19,43.85,42.78,43.76,2501351.603316],["2026-07-28",44,45.68,44,45.63,3253211.526511],["2026-07-29",45.55,46.95,45.44,45.7,3979089.162442],["2026-07-30",45.32,47.235,44.09,44.2,4634753.461925],["2026-07-31",45.43,46.2303,44.68,45.1,4737773.516948],["2026-08-03",46,46.8,44.09,44.17,3262435.712738],["2026-08-04",44.73,45.25,43.31,44.73,3194427.53247],["2026-08-05",45.2,45.45,44.05,45.31,2437144.143262],["2026-08-06",45.17,45.93,43.39,43.48,2579591.645537],["2026-08-07",43.45,44.1453,42.7742,43.81,1741320.287788],["2026-08-10",42.96,43.415,42.522,43.315,2351572.797506],["2026-08-11",42.53,44.03,42.52,43.81,3873545.692597],["2026-08-12",44.35,44.69,43.705,43.82,3546092.564689],["2026-08-13",44.48,44.74,43.83,44.31,2436903.241282],["2026-08-14",44.22,45.28,44.1,45.26,3571432.832128]]}