{"t":"LZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",36.75,38.79,36.56,37.85,12389400.0],["2021-07-01",36.7,39.9,36.0,38.5,3200400.0],["2021-07-02",38.49,40.94,38.08,38.94,1159100.0],["2021-07-06",39.29,40.0,38.04,38.07,739900.0],["2021-07-07",38.22,39.79,36.72,36.75,1200400.0],["2021-07-08",35.91,37.77,35.0,36.92,876700.0],["2021-07-09",37.36,37.85,36.0,36.38,234400.0],["2021-07-12",36.36,37.83,36.36,36.53,202800.0],["2021-07-13",36.83,38.15,36.436,37.89,172400.0],["2021-07-14",37.89,38.265,36.74,36.97,304600.0],["2021-07-15",36.96,37.3,35.155,36.0,414000.0],["2021-07-16",36.36,36.77,34.87,36.45,254600.0],["2021-07-19",36.37,36.39,35.08,35.34,167400.0],["2021-07-20",35.3,38.99,34.51,38.18,545700.0],["2021-07-21",38.11,38.89,37.355,38.0,230000.0],["2021-07-22",38.02,39.31,37.22,39.07,205800.0],["2021-07-23",40.01,40.3,37.585,37.9,436100.0],["2021-07-26",38.19,39.71,36.0,36.0,273100.0],["2021-07-27",35.85,36.95,34.75,35.01,309300.0],["2021-07-28",35.12,37.07,34.905,35.39,232300.0],["2021-07-29",35.92,36.89,35.903,36.41,211200.0],["2021-07-30",36.27,36.95,35.33,36.78,158700.0],["2021-08-02",36.98,38.32,36.53,37.43,349400.0],["2021-08-03",37.72,38.3,36.18,37.56,425400.0],["2021-08-04",37.32,39.14,37.14,38.99,224100.0],["2021-08-05",39.07,39.4,38.35,39.0,183500.0],["2021-08-06",39.12,39.38,38.51,39.0,269600.0],["2021-08-09",39.01,39.4,38.67,38.96,257100.0],["2021-08-10",39.08,40.705,38.32,39.85,562800.0],["2021-08-11",39.75,39.75,36.1,36.34,577000.0],["2021-08-12",36.42,37.385,34.928,35.0,535500.0],["2021-08-13",35.0,36.43,34.72,34.84,1296200.0],["2021-08-16",34.93,35.2,33.61,34.05,858000.0],["2021-08-17",34.05,34.7,33.09,34.35,999600.0],["2021-08-18",34.2,34.2,33.25,33.72,524100.0],["2021-08-19",33.4,34.41,32.51,33.84,584500.0],["2021-08-20",33.8,36.82,33.26,36.39,480400.0],["2021-08-23",36.04,36.575,34.31,34.81,283000.0],["2021-08-24",34.81,36.43,34.71,36.18,141200.0],["2021-08-25",36.22,37.055,35.7,36.85,350900.0],["2021-08-26",36.8,36.94,34.63,34.84,211200.0],["2021-08-27",34.9,35.2,34.1,35.1,211100.0],["2021-08-30",35.24,35.395,34.36,34.47,422700.0],["2021-08-31",34.37,34.92,34.0,34.23,356300.0],["2021-09-01",34.23,34.85,34.17,34.41,375800.0],["2021-09-02",34.86,36.38,34.77,36.19,476400.0],["2021-09-03",36.47,36.47,35.21,35.91,175500.0],["2021-09-07",35.98,36.15,34.03,34.4,453700.0],["2021-09-08",34.4,35.21,33.75,34.46,427100.0],["2021-09-09",34.44,35.35,34.12,35.16,308800.0],["2021-09-10",35.42,35.819,34.481,35.02,309800.0],["2021-09-13",35.18,35.18,33.82,34.55,499400.0],["2021-09-14",34.42,35.37,34.255,34.31,235000.0],["2021-09-15",34.37,36.305,34.17,36.13,568500.0],["2021-09-16",36.13,36.6,35.6,36.21,248200.0],["2021-09-17",36.0,36.43,34.7,35.26,2569300.0],["2021-09-20",34.5,34.8,32.01,32.75,1134900.0],["2021-09-21",32.93,33.35,30.42,30.78,756200.0],["2021-09-22",30.73,30.91,29.34,29.73,932000.0],["2021-09-23",29.8,30.28,28.28,28.45,689600.0],["2021-09-24",28.35,28.35,26.21,26.25,1316500.0],["2021-09-27",26.18,27.4,24.83,27.25,1238800.0],["2021-09-28",27.0,27.0,25.7,26.21,702300.0],["2021-09-29",26.4,26.97,26.24,26.72,612300.0],["2021-09-30",26.95,27.07,26.22,26.4,608400.0],["2021-10-01",26.22,26.5,24.96,25.73,1610000.0],["2021-10-04",25.63,25.63,24.0,24.23,712400.0],["2021-10-05",24.1,24.44,23.74,24.1,522600.0],["2021-10-06",23.74,23.95,22.55,22.83,1485400.0],["2021-10-07",22.91,23.97,22.91,23.18,916900.0],["2021-10-08",23.07,23.387,22.09,22.27,1169200.0],["2021-10-11",22.16,22.78,21.99,22.56,387200.0],["2021-10-12",22.73,22.922,22.16,22.35,332500.0],["2021-10-13",22.45,24.1,22.44,24.07,487300.0],["2021-10-14",24.33,26.21,24.315,25.86,1125400.0],["2021-10-15",25.97,26.57,24.79,25.07,840900.0],["2021-10-18",25.27,26.44,24.78,25.93,569900.0],["2021-10-19",26.22,27.38,25.83,27.21,334100.0],["2021-10-20",27.16,27.7,26.885,27.36,472800.0],["2021-10-21",27.58,27.73,26.99,27.69,404100.0],["2021-10-22",27.63,27.77,26.9,27.1,1115100.0],["2021-10-25",27.0,27.21,26.58,26.87,821000.0],["2021-10-26",26.93,27.73,26.64,27.4,292900.0],["2021-10-27",28.25,28.3,26.97,27.41,602500.0],["2021-10-28",27.86,28.07,27.365,27.7,379300.0],["2021-10-29",27.91,28.35,27.77,28.04,386200.0],["2021-11-01",28.1,28.24,26.49,26.87,1062600.0],["2021-11-02",26.87,27.065,25.76,26.03,813900.0],["2021-11-03",26.11,27.305,25.16,27.11,416000.0],["2021-11-04",27.08,27.95,26.45,26.63,360500.0],["2021-11-05",26.9,27.05,25.051,25.19,286900.0],["2021-11-08",25.22,25.6,24.8,25.09,255800.0],["2021-11-09",25.36,25.365,24.64,24.82,236500.0],["2021-11-10",24.93,24.98,23.74,23.79,419200.0],["2021-11-11",19.9,22.935,19.74,19.91,2289100.0],["2021-11-12",20.01,20.905,19.63,19.73,1215400.0],["2021-11-15",19.75,21.36,19.75,21.27,1101500.0],["2021-11-16",21.23,21.69,20.66,20.97,480600.0],["2021-11-17",20.88,21.14,20.53,20.84,474400.0],["2021-11-18",20.95,21.03,18.97,19.26,830800.0],["2021-11-19",19.26,19.4,18.62,18.75,327100.0],["2021-11-22",18.76,18.955,18.01,18.5,372100.0],["2021-11-23",18.3,18.59,17.65,18.2,1008400.0],["2021-11-24",18.11,19.45,17.88,19.37,482800.0],["2021-11-26",19.04,19.29,18.64,19.24,315100.0],["2021-11-29",19.01,19.75,18.34,18.8,1298000.0],["2021-11-30",18.22,18.88,17.58,18.01,1753700.0],["2021-12-01",18.13,18.8,17.38,17.56,2725300.0],["2021-12-02",17.45,18.6,17.37,18.54,2157700.0],["2021-12-03",18.64,18.755,17.74,17.89,2034500.0],["2021-12-06",17.66,17.76,16.975,17.12,1551300.0],["2021-12-07",17.66,18.23,17.37,17.96,1005100.0],["2021-12-08",17.94,18.15,17.685,17.98,801300.0],["2021-12-09",17.58,17.88,16.27,16.37,2600000.0],["2021-12-10",16.27,16.72,15.59,15.86,1364200.0],["2021-12-13",15.76,16.22,15.25,15.76,1036000.0],["2021-12-14",15.52,16.08,15.01,15.76,1468600.0],["2021-12-15",16.0,16.23,15.3,16.12,1694100.0],["2021-12-16",16.24,16.605,15.32,15.62,1328600.0],["2021-12-17",15.47,16.56,15.01,16.42,1027400.0],["2021-12-20",16.25,16.4,15.5,15.8,1269500.0],["2021-12-21",16.04,16.27,15.76,16.11,1145300.0],["2021-12-22",16.14,16.5,15.89,15.96,1553900.0],["2021-12-23",16.41,16.41,15.54,16.14,838100.0],["2021-12-27",16.11,16.4,15.99,16.32,607300.0],["2021-12-28",16.23,16.93,16.145,16.78,727500.0],["2021-12-29",16.66,16.8,15.97,16.0,1405900.0],["2021-12-30",16.07,16.88,16.07,16.45,1811700.0],["2021-12-31",16.53,16.849,15.85,16.07,1198100.0],["2022-01-03",16.22,16.59,15.396,16.37,951400.0],["2022-01-04",16.32,16.43,15.52,15.73,1016000.0],["2022-01-05",15.6,15.95,14.67,14.88,1604400.0],["2022-01-06",14.73,15.66,14.04,15.5,1517000.0],["2022-01-07",15.43,15.92,14.51,14.69,1013200.0],["2022-01-10",14.45,14.93,14.09,14.91,640900.0],["2022-01-11",14.93,15.72,14.825,15.46,546100.0],["2022-01-12",15.6,15.6,15.39,15.47,611300.0],["2022-01-13",15.47,15.72,15.08,15.44,743400.0],["2022-01-14",15.14,15.62,15.01,15.02,696600.0],["2022-01-18",14.59,15.11,14.44,14.76,674200.0],["2022-01-19",14.85,15.51,14.85,15.35,565700.0],["2022-01-20",15.5,16.07,15.241,15.27,527700.0],["2022-01-21",15.19,15.35,14.6,14.64,1021200.0],["2022-01-24",14.27,15.24,13.9,15.19,709700.0],["2022-01-25",14.96,16.18,14.21,15.95,980900.0],["2022-01-26",16.19,16.58,15.21,15.53,1244300.0],["2022-01-27",15.68,16.365,15.01,15.01,695600.0],["2022-01-28",15.01,15.63,14.69,15.28,723000.0],["2022-01-31",15.24,16.0,14.85,15.88,619700.0],["2022-02-01",15.78,16.61,15.55,16.54,654300.0],["2022-02-02",16.59,16.85,15.82,15.85,818800.0],["2022-02-03",15.44,15.72,15.23,15.37,562100.0],["2022-02-04",15.38,16.01,15.16,15.89,469400.0],["2022-02-07",15.94,16.87,15.91,16.01,1093300.0],["2022-02-08",16.16,16.28,15.56,16.09,737900.0],["2022-02-09",16.4,16.69,16.1,16.6,859500.0],["2022-02-10",16.39,17.36,16.36,16.8,1173300.0],["2022-02-11",16.78,17.23,16.17,16.37,574700.0],["2022-02-14",16.38,16.87,16.05,16.1,624400.0],["2022-02-15",16.41,17.13,16.41,17.07,929800.0],["2022-02-16",16.97,17.0,16.27,16.7,518800.0],["2022-02-17",16.52,16.98,16.4,16.63,517200.0],["2022-02-18",16.53,16.53,15.071,15.27,1072200.0],["2022-02-22",14.84,15.395,14.54,14.98,1367800.0],["2022-02-23",15.13,15.255,14.47,14.63,1180800.0],["2022-02-24",14.23,14.89,13.86,14.88,1084800.0],["2022-02-25",14.91,15.53,14.81,15.15,905300.0],["2022-02-28",15.01,15.89,14.9,15.61,966600.0],["2022-03-01",15.45,15.97,15.42,15.68,787000.0],["2022-03-02",15.73,15.96,15.43,15.91,574300.0],["2022-03-03",15.99,16.22,15.75,15.89,941400.0],["2022-03-04",15.73,15.89,13.88,14.0,1605800.0],["2022-03-07",14.19,14.86,12.48,13.63,2173500.0],["2022-03-08",13.6,13.82,12.7,12.86,1644600.0],["2022-03-09",12.94,13.41,12.595,12.72,1843000.0],["2022-03-10",12.47,12.613,11.79,11.85,2802200.0],["2022-03-11",11.24,14.27,11.05,12.33,6039700.0],["2022-03-14",12.15,13.455,11.88,12.88,2716400.0],["2022-03-15",12.56,13.4,12.49,13.36,2167100.0],["2022-03-16",13.56,14.73,13.475,14.65,3605800.0],["2022-03-17",14.48,15.0,14.335,14.64,2882000.0],["2022-03-18",14.47,14.89,14.09,14.13,7345700.0],["2022-03-21",13.96,15.45,13.71,15.06,3121600.0],["2022-03-22",15.23,15.49,14.29,14.36,2411600.0],["2022-03-23",14.31,14.845,14.29,14.5,690200.0],["2022-03-24",14.52,14.58,14.13,14.31,637300.0],["2022-03-25",14.38,14.38,13.83,14.15,799900.0],["2022-03-28",14.15,14.52,13.97,14.02,1076700.0],["2022-03-29",14.2,14.575,14.04,14.37,844600.0],["2022-03-30",14.41,14.49,14.02,14.18,937500.0],["2022-03-31",14.055,14.28,13.99,14.14,815200.0],["2022-04-01",14.27,14.53,13.99,14.13,1050800.0],["2022-04-04",14.18,14.75,14.05,14.55,730200.0],["2022-04-05",14.57,14.72,13.98,14.09,598200.0],["2022-04-06",13.93,14.01,13.39,13.43,918000.0],["2022-04-07",13.31,13.695,13.21,13.57,874700.0],["2022-04-08",13.48,13.72,13.21,13.34,809400.0],["2022-04-11",13.17,13.5,13.07,13.34,1049200.0],["2022-04-12",13.49,14.25,13.49,13.95,1033100.0],["2022-04-13",14.17,15.05,13.855,14.98,1066400.0],["2022-04-14",15.02,15.485,14.85,15.22,1055400.0],["2022-04-18",14.97,15.36,14.4,14.44,1017400.0],["2022-04-19",14.34,15.4,14.141,15.35,961300.0],["2022-04-20",15.73,16.19,15.0,15.1,1107700.0],["2022-04-21",15.25,15.42,14.75,14.88,730300.0],["2022-04-22",14.76,14.92,14.23,14.29,942800.0],["2022-04-25",14.16,14.78,13.788,14.71,865900.0],["2022-04-26",14.7,14.97,13.985,14.05,806900.0],["2022-04-27",14.0,14.62,13.85,14.55,639400.0],["2022-04-28",14.73,15.21,14.55,14.95,811900.0],["2022-04-29",14.89,15.19,14.28,14.35,547800.0],["2022-05-02",14.35,14.84,14.03,14.74,582200.0],["2022-05-03",14.71,15.01,14.6,14.77,583500.0],["2022-05-04",14.81,15.52,14.05,15.45,775500.0],["2022-05-05",15.27,15.37,14.72,15.06,912600.0],["2022-05-06",14.91,15.225,13.98,14.05,895000.0],["2022-05-09",13.71,13.91,13.055,13.51,1442500.0],["2022-05-10",13.84,13.895,11.89,12.08,1784600.0],["2022-05-11",11.91,12.185,10.81,10.91,1607900.0],["2022-05-12",10.69,11.735,10.595,11.28,1969300.0],["2022-05-13",11.85,12.46,11.16,11.95,1349800.0],["2022-05-16",11.81,12.13,11.01,11.12,888700.0],["2022-05-17",11.45,11.62,10.79,11.43,774900.0],["2022-05-18",11.25,11.795,11.05,11.27,920900.0],["2022-05-19",11.18,11.99,11.18,11.53,1731500.0],["2022-05-20",11.66,11.92,10.74,11.33,1144100.0],["2022-05-23",11.23,11.47,10.7,11.0,1647900.0],["2022-05-24",10.75,10.85,10.16,10.46,1608600.0],["2022-05-25",10.43,11.51,10.4,11.19,1536300.0],["2022-05-26",11.28,12.14,11.14,11.9,1226300.0],["2022-05-27",12.06,12.94,12.06,12.85,1231300.0],["2022-05-31",12.94,13.22,12.61,13.1,1095100.0],["2022-06-01",13.15,13.56,12.99,13.31,1540700.0],["2022-06-02",13.27,14.62,13.27,14.26,1084200.0],["2022-06-03",14.03,14.065,13.54,13.7,1095900.0],["2022-06-06",14.0,14.25,13.74,13.92,997300.0],["2022-06-07",13.73,14.075,13.44,13.9,899000.0],["2022-06-08",13.9,14.14,13.7,14.0,994900.0],["2022-06-09",13.85,14.13,13.75,13.79,1704900.0],["2022-06-10",13.47,13.69,12.98,12.98,1598000.0],["2022-06-13",12.58,13.06,12.11,12.63,1480700.0],["2022-06-14",12.82,13.1,12.43,12.54,923000.0],["2022-06-15",12.64,13.7,12.64,13.51,1159300.0],["2022-06-16",13.02,13.4,12.61,12.74,1073800.0],["2022-06-17",12.81,13.09,12.63,13.02,1296700.0],["2022-06-21",13.13,13.45,12.88,12.92,967700.0],["2022-06-22",12.3,12.61,11.34,11.74,4001800.0],["2022-06-23",11.83,12.8,11.83,12.74,1910000.0],["2022-06-24",13.14,13.14,12.39,12.42,11259600.0],["2022-06-27",12.49,12.92,12.21,12.67,1560000.0],["2022-06-28",12.7,12.7,11.7,11.73,1483300.0],["2022-06-29",11.68,11.97,11.14,11.3,1015700.0],["2022-06-30",11.11,11.325,10.7,10.99,1968700.0],["2022-07-01",10.98,11.36,10.93,11.2,2449300.0],["2022-07-05",11.01,11.62,10.9,11.25,3744800.0],["2022-07-06",11.22,11.36,10.73,10.74,1433200.0],["2022-07-07",10.72,11.44,10.72,11.25,2132100.0],["2022-07-08",11.09,11.2,10.8,10.85,926700.0],["2022-07-11",10.77,10.87,9.87,9.91,1386200.0],["2022-07-12",9.89,10.085,9.73,9.76,1295700.0],["2022-07-13",9.57,10.205,9.51,9.97,1991200.0],["2022-07-14",9.81,10.03,9.585,9.85,2353500.0],["2022-07-15",10.06,10.15,9.805,9.98,1628700.0],["2022-07-18",10.08,10.35,9.925,9.95,906300.0],["2022-07-19",10.03,10.42,9.99,10.37,909300.0],["2022-07-20",10.46,10.975,10.3,10.8,785600.0],["2022-07-21",10.93,10.93,10.48,10.64,843700.0],["2022-07-22",10.68,10.73,10.16,10.32,557500.0],["2022-07-25",10.32,10.4,10.07,10.25,456000.0],["2022-07-26",10.16,10.199,9.95,9.99,412600.0],["2022-07-27",10.12,10.34,9.99,10.28,428200.0],["2022-07-28",9.75,10.47,8.64,10.3,2686200.0],["2022-07-29",10.34,10.615,10.05,10.48,1134000.0],["2022-08-01",10.4,10.4,9.89,10.17,1118700.0],["2022-08-02",10.06,10.39,10.02,10.25,871000.0],["2022-08-03",10.31,10.665,10.16,10.55,1238900.0],["2022-08-04",10.66,10.81,10.22,10.27,1167200.0],["2022-08-05",10.09,10.35,10.01,10.28,1423500.0],["2022-08-08",10.41,10.925,10.25,10.87,918800.0],["2022-08-09",10.84,10.88,10.25,10.42,639700.0],["2022-08-10",10.77,11.31,10.68,11.29,591900.0],["2022-08-11",11.5,11.78,10.78,10.99,1115200.0],["2022-08-12",13.5,13.94,12.78,12.97,3458600.0],["2022-08-15",12.87,13.24,12.56,12.73,1701800.0],["2022-08-16",12.51,12.73,12.264,12.34,947800.0],["2022-08-17",12.08,12.1,11.04,11.74,2178200.0],["2022-08-18",11.71,11.72,11.377,11.56,1246900.0],["2022-08-19",11.32,11.445,10.56,10.69,1045700.0],["2022-08-22",10.45,10.68,10.34,10.64,1250700.0],["2022-08-23",10.63,10.83,10.51,10.55,659100.0],["2022-08-24",10.54,10.828,10.5,10.59,542600.0],["2022-08-25",10.64,10.71,10.46,10.68,975800.0],["2022-08-26",10.68,10.79,10.16,10.24,751600.0],["2022-08-29",10.11,10.35,10.04,10.27,453600.0],["2022-08-30",10.33,10.48,10.126,10.27,437000.0],["2022-08-31",10.39,10.59,10.13,10.3,757000.0],["2022-09-01",10.23,10.23,9.84,10.09,727100.0],["2022-09-02",10.18,10.34,9.63,9.7,788200.0],["2022-09-06",9.27,10.11,9.21,9.88,1269200.0],["2022-09-07",9.91,10.58,9.9,10.55,789900.0],["2022-09-08",10.41,11.05,10.31,11.03,712700.0],["2022-09-09",11.16,11.68,11.16,11.48,656400.0],["2022-09-12",11.5,11.75,11.23,11.33,677000.0],["2022-09-13",10.71,11.3,10.6,10.61,940100.0],["2022-09-14",10.55,10.58,9.97,10.12,1249300.0],["2022-09-15",10.02,10.375,9.97,10.23,1129400.0],["2022-09-16",10.0,10.24,9.64,9.79,5680700.0],["2022-09-19",9.59,9.735,9.37,9.59,1092300.0],["2022-09-20",9.42,9.72,9.27,9.3,730400.0],["2022-09-21",9.16,9.2,8.35,9.035,2554500.0],["2022-09-22",8.86,9.16,8.071,8.26,2710300.0],["2022-09-23",8.14,8.79,8.13,8.73,1559900.0],["2022-09-26",8.72,9.14,8.58,8.61,1002100.0],["2022-09-27",8.73,9.055,8.58,8.92,728300.0],["2022-09-28",8.96,9.329,8.87,9.09,823000.0],["2022-09-29",8.87,8.93,8.615,8.73,683400.0],["2022-09-30",8.7,8.98,8.55,8.57,641500.0],["2022-10-03",8.66,8.93,8.6,8.8,1662300.0],["2022-10-04",8.97,9.295,8.955,9.11,1393200.0],["2022-10-05",8.85,9.19,8.85,8.89,2194300.0],["2022-10-06",8.85,9.17,8.73,8.88,7393400.0],["2022-10-07",8.64,8.78,8.12,8.19,1056700.0],["2022-10-10",8.22,8.4,8.062,8.29,758000.0],["2022-10-11",8.25,8.48,7.94,8.23,952800.0],["2022-10-12",8.16,8.47,8.09,8.32,983900.0],["2022-10-13",8.04,8.36,7.86,8.2,760500.0],["2022-10-14",8.33,8.39,7.64,7.66,730300.0],["2022-10-17",7.96,8.68,7.77,8.66,940700.0],["2022-10-18",9.0,9.2,8.65,8.76,896800.0],["2022-10-19",8.61,8.74,8.395,8.51,734800.0],["2022-10-20",8.51,8.84,7.88,7.885,3101300.0],["2022-10-21",7.8,7.969,7.53,7.9,1619500.0],["2022-10-24",7.74,7.96,7.58,7.91,678500.0],["2022-10-25",7.93,8.6,7.93,8.53,922600.0],["2022-10-26",8.55,9.07,8.55,8.72,823400.0],["2022-10-27",8.72,8.93,8.55,8.66,880600.0],["2022-10-28",8.68,8.965,8.57,8.96,529700.0],["2022-10-31",8.9,9.29,8.86,9.25,763200.0],["2022-11-01",9.5,9.56,9.08,9.19,794000.0],["2022-11-02",9.18,9.29,8.67,8.67,531300.0],["2022-11-03",8.46,8.68,8.43,8.44,433400.0],["2022-11-04",8.61,8.72,8.23,8.66,606800.0],["2022-11-07",8.89,8.9,8.355,8.55,1433000.0],["2022-11-08",8.68,8.98,8.385,8.9,1454900.0],["2022-11-09",8.74,8.75,8.15,8.2,1425000.0],["2022-11-10",8.88,9.65,8.835,9.46,2087400.0],["2022-11-11",11.05,11.44,9.89,10.44,2359200.0],["2022-11-14",10.08,10.3,9.43,9.44,2820800.0],["2022-11-15",9.69,10.0,9.48,9.91,3136200.0],["2022-11-16",9.75,9.87,9.04,9.15,3117700.0],["2022-11-17",8.88,9.49,8.81,9.46,2244000.0],["2022-11-18",9.62,9.62,8.9,9.0,2109600.0],["2022-11-21",8.82,8.91,8.63,8.81,1387200.0],["2022-11-22",8.77,9.14,8.67,9.03,1957300.0],["2022-11-23",8.99,9.38,8.89,9.11,1518800.0],["2022-11-25",9.06,9.06,8.87,8.95,299600.0],["2022-11-28",8.87,9.07,8.75,8.77,583400.0],["2022-11-29",8.79,9.05,8.78,8.83,717600.0],["2022-11-30",8.77,8.91,8.35,8.85,1185500.0],["2022-12-01",8.96,9.08,8.8,8.97,918500.0],["2022-12-02",8.77,9.05,8.5,9.01,961400.0],["2022-12-05",8.96,9.07,8.82,8.87,798500.0],["2022-12-06",8.83,9.06,8.66,9.04,880200.0],["2022-12-07",9.01,9.19,8.95,8.96,663800.0],["2022-12-08",9.0,9.2,8.97,9.03,674700.0],["2022-12-09",8.94,9.119,8.88,8.93,515000.0],["2022-12-12",8.92,9.305,8.83,9.26,591400.0],["2022-12-13",9.74,9.865,9.1,9.3,761100.0],["2022-12-14",9.09,9.165,8.71,8.9,1584700.0],["2022-12-15",8.7,8.97,8.57,8.67,995200.0],["2022-12-16",8.56,8.94,8.56,8.89,1592700.0],["2022-12-19",8.85,8.87,8.01,8.05,1300600.0],["2022-12-20",7.99,8.32,7.96,8.09,1166100.0],["2022-12-21",8.16,8.495,8.08,8.4,1014800.0],["2022-12-22",8.27,8.27,7.77,7.86,1546200.0],["2022-12-23",7.85,7.89,7.53,7.72,700800.0],["2022-12-27",7.69,7.69,7.4,7.55,555400.0],["2022-12-28",7.55,7.63,7.37,7.52,872700.0],["2022-12-29",7.66,7.875,7.47,7.85,963800.0],["2022-12-30",7.69,7.83,7.51,7.74,710800.0],["2023-01-03",8.04,8.04,7.6,7.9,808400.0],["2023-01-04",7.99,8.26,7.8,8.16,1181500.0],["2023-01-05",7.99,7.99,7.56,7.71,735900.0],["2023-01-06",7.76,7.885,7.5,7.73,707500.0],["2023-01-09",7.85,8.055,7.725,7.76,902300.0],["2023-01-10",7.74,7.93,7.64,7.87,475000.0],["2023-01-11",7.93,8.195,7.75,8.19,867100.0],["2023-01-12",8.35,8.35,7.966,8.26,555900.0],["2023-01-13",8.23,8.59,8.19,8.27,721800.0],["2023-01-17",8.3,8.45,8.195,8.42,472000.0],["2023-01-18",8.57,8.73,8.41,8.44,703000.0],["2023-01-19",8.43,8.61,8.22,8.44,654900.0],["2023-01-20",8.52,8.52,8.13,8.34,647700.0],["2023-01-23",8.4,8.505,8.22,8.46,628500.0],["2023-01-24",8.41,8.525,8.31,8.41,352300.0],["2023-01-25",8.23,8.35,7.999,8.32,567500.0],["2023-01-26",8.44,8.52,8.23,8.3,380900.0],["2023-01-27",8.23,8.735,8.19,8.61,836300.0],["2023-01-30",8.49,8.585,8.215,8.23,628800.0],["2023-01-31",8.28,8.54,8.24,8.48,895700.0],["2023-02-01",8.59,8.78,8.34,8.71,824900.0],["2023-02-02",8.93,9.3,8.89,9.19,1047600.0],["2023-02-03",9.0,9.145,8.755,8.76,714400.0],["2023-02-06",8.66,8.75,8.51,8.57,433800.0],["2023-02-07",8.5,8.57,8.23,8.54,715100.0],["2023-02-08",8.5,8.63,8.42,8.6,465600.0],["2023-02-09",8.63,8.765,8.225,8.28,737900.0],["2023-02-10",8.2,8.24,7.89,7.98,595500.0],["2023-02-13",8.01,8.4,7.9,8.37,845500.0],["2023-02-14",8.29,8.64,8.24,8.59,827800.0],["2023-02-15",8.59,8.82,8.53,8.82,1088500.0],["2023-02-16",8.6,8.77,8.4,8.4,1378800.0],["2023-02-17",8.19,8.485,8.11,8.46,772700.0],["2023-02-21",8.29,8.41,8.13,8.17,958700.0],["2023-02-22",8.21,8.43,8.095,8.3,533900.0],["2023-02-23",8.42,8.45,7.94,8.22,806100.0],["2023-02-24",8.73,9.11,8.08,8.23,1457200.0],["2023-02-27",8.31,8.575,8.06,8.17,1229500.0],["2023-02-28",8.14,8.315,8.08,8.17,938800.0],["2023-03-01",8.15,8.225,7.995,8.16,1160500.0],["2023-03-02",8.06,8.61,7.88,8.52,1160500.0],["2023-03-03",8.49,8.59,8.265,8.57,759300.0],["2023-03-06",8.62,8.78,8.435,8.47,774700.0],["2023-03-07",8.51,8.8,8.4,8.63,595100.0],["2023-03-08",8.62,8.98,8.55,8.94,924800.0],["2023-03-09",8.92,9.12,8.47,8.47,1062300.0],["2023-03-10",8.46,8.555,8.25,8.35,805900.0],["2023-03-13",8.22,8.825,8.13,8.57,766900.0],["2023-03-14",8.85,8.945,8.61,8.92,815500.0],["2023-03-15",8.72,9.07,8.69,8.86,1286700.0],["2023-03-16",8.8,9.04,8.76,8.83,779900.0],["2023-03-17",8.78,8.875,8.37,8.39,829900.0],["2023-03-20",8.33,8.595,8.23,8.38,663700.0],["2023-03-21",8.5,8.85,8.47,8.79,903900.0],["2023-03-22",8.79,9.0,8.64,8.71,695000.0],["2023-03-23",8.77,9.005,8.645,8.72,536700.0],["2023-03-24",8.72,8.98,8.66,8.95,530500.0],["2023-03-27",9.0,9.03,8.81,8.87,411700.0],["2023-03-28",8.8,8.94,8.73,8.88,465200.0],["2023-03-29",8.97,9.04,8.85,8.91,410100.0],["2023-03-30",9.0,9.069,8.875,8.89,444600.0],["2023-03-31",8.99,9.529,8.99,9.38,829200.0],["2023-04-03",9.27,9.38,8.985,9.03,754400.0],["2023-04-04",9.02,9.33,8.94,9.33,432700.0],["2023-04-05",9.24,9.24,8.92,9.04,417800.0],["2023-04-06",8.96,9.1,8.82,9.08,425600.0],["2023-04-10",8.94,9.35,8.908,9.325,519200.0],["2023-04-11",9.32,9.45,9.145,9.19,636300.0],["2023-04-12",9.31,9.419,9.06,9.08,355500.0],["2023-04-13",9.13,9.415,9.09,9.34,340000.0],["2023-04-14",9.26,9.33,9.06,9.18,319100.0],["2023-04-17",9.25,9.33,9.15,9.245,352300.0],["2023-04-18",10.18,10.515,9.98,10.11,1364500.0],["2023-04-19",9.98,10.095,9.75,9.88,959900.0],["2023-04-20",9.66,10.11,9.66,9.93,625100.0],["2023-04-21",9.92,10.28,9.9,10.095,1088400.0],["2023-04-24",10.09,10.13,9.74,9.88,491800.0],["2023-04-25",9.77,9.77,9.255,9.31,647600.0],["2023-04-26",9.32,9.49,9.21,9.25,425100.0],["2023-04-27",9.33,9.505,9.29,9.33,364800.0],["2023-04-28",9.3,9.59,9.14,9.38,331300.0],["2023-05-01",9.32,9.53,9.17,9.5,786900.0],["2023-05-02",9.48,9.48,8.53,8.54,1555400.0],["2023-05-03",8.54,8.66,6.89,7.76,3254800.0],["2023-05-04",7.68,7.74,7.05,7.47,1925700.0],["2023-05-05",7.62,7.86,7.43,7.84,968500.0],["2023-05-08",7.84,8.03,7.785,8.0,964200.0],["2023-05-09",7.91,8.43,7.875,8.33,1796100.0],["2023-05-10",9.75,10.74,9.683,10.41,6587700.0],["2023-05-11",10.41,10.73,9.89,10.25,1708700.0],["2023-05-12",10.33,10.53,10.26,10.35,1135000.0],["2023-05-15",10.35,10.845,10.35,10.65,1426200.0],["2023-05-16",10.61,10.75,10.48,10.7,957300.0],["2023-05-17",10.68,11.27,10.43,11.08,2702300.0],["2023-05-18",11.02,11.665,10.88,11.6,1579500.0],["2023-05-19",11.68,11.68,10.95,10.99,1434800.0],["2023-05-22",10.65,10.95,10.385,10.75,2792900.0],["2023-05-23",10.68,11.03,10.605,10.71,2031100.0],["2023-05-24",10.6,10.95,10.44,10.86,1279400.0],["2023-05-25",10.86,10.88,10.52,10.73,1044100.0],["2023-05-26",10.79,11.175,10.79,10.81,675700.0],["2023-05-30",10.98,11.055,10.74,10.87,691200.0],["2023-05-31",10.87,11.28,10.85,11.19,2898500.0],["2023-06-01",11.17,11.72,11.07,11.61,1108800.0],["2023-06-02",11.73,11.83,11.431,11.74,925000.0],["2023-06-05",11.67,11.955,11.59,11.79,877400.0],["2023-06-06",12.0,12.85,11.79,12.6,2606000.0],["2023-06-07",12.6,12.97,12.34,12.47,1012700.0],["2023-06-08",12.48,12.55,12.26,12.3,670500.0],["2023-06-09",12.35,12.555,12.23,12.24,671900.0],["2023-06-12",12.43,13.41,12.36,13.18,2951400.0],["2023-06-13",12.65,13.245,12.62,13.11,2505100.0],["2023-06-14",13.25,13.25,12.26,12.5,1715400.0],["2023-06-15",12.4,12.81,12.31,12.77,1273400.0],["2023-06-16",12.77,12.82,12.42,12.45,1883200.0],["2023-06-20",12.33,12.36,11.705,11.82,1557700.0],["2023-06-21",11.94,12.395,11.84,12.21,1099800.0],["2023-06-22",12.12,12.48,11.98,12.33,836200.0],["2023-06-23",12.12,12.42,12.12,12.16,1933500.0],["2023-06-26",12.12,12.35,11.9,11.94,923500.0],["2023-06-27",12.02,12.145,11.87,11.92,786900.0],["2023-06-28",11.92,12.41,11.91,12.16,783300.0],["2023-06-29",12.12,12.47,12.0,12.07,559800.0],["2023-06-30",12.2,12.23,12.035,12.08,574200.0],["2023-07-03",12.1,12.24,11.78,11.83,487100.0],["2023-07-05",11.8,11.895,11.465,11.86,1071300.0],["2023-07-06",11.69,11.69,11.34,11.56,650900.0],["2023-07-07",11.56,11.75,11.49,11.67,620800.0],["2023-07-10",11.59,12.47,11.515,12.4,1246400.0],["2023-07-11",12.46,12.58,12.36,12.57,588200.0],["2023-07-12",12.88,13.11,12.52,12.96,1216400.0],["2023-07-13",13.04,13.26,12.82,13.16,861700.0],["2023-07-14",13.06,13.25,12.92,13.01,516600.0],["2023-07-17",13.02,13.335,12.89,13.31,796300.0],["2023-07-18",13.34,13.75,13.25,13.7,874900.0],["2023-07-19",13.95,14.5,13.93,14.39,2590500.0],["2023-07-20",14.25,14.25,13.7,13.92,1635300.0],["2023-07-21",14.03,14.14,13.87,13.94,1269600.0],["2023-07-24",14.01,14.04,13.74,13.93,948700.0],["2023-07-25",13.91,14.37,13.87,14.34,1128000.0],["2023-07-26",14.31,14.7,14.16,14.7,894600.0],["2023-07-27",14.78,14.84,14.5,14.58,864400.0],["2023-07-28",14.78,15.029,14.75,14.87,910000.0],["2023-07-31",14.96,15.395,14.96,15.28,1065900.0],["2023-08-01",15.07,15.68,15.01,15.44,1040300.0],["2023-08-02",15.17,15.36,14.91,15.31,700700.0],["2023-08-03",15.16,15.595,15.035,15.51,651400.0],["2023-08-04",15.51,15.59,15.13,15.48,744700.0],["2023-08-07",15.52,15.52,15.18,15.5,1203400.0],["2023-08-08",15.53,15.53,15.08,15.35,1330200.0],["2023-08-09",13.96,14.4,11.4,12.21,6065800.0],["2023-08-10",12.38,13.0,12.24,12.56,1000100.0],["2023-08-11",12.43,12.71,12.34,12.6,641700.0],["2023-08-14",12.49,12.56,12.205,12.31,765800.0],["2023-08-15",12.28,12.675,12.125,12.46,988700.0],["2023-08-16",12.42,12.63,12.24,12.5,1009600.0],["2023-08-17",12.41,12.49,12.145,12.19,979400.0],["2023-08-18",12.0,12.375,11.95,12.08,838900.0],["2023-08-21",12.05,12.15,11.85,11.89,537800.0],["2023-08-22",12.0,12.02,11.79,11.95,427800.0],["2023-08-23",12.01,12.105,11.79,11.91,660300.0],["2023-08-24",11.92,12.08,11.51,11.52,721500.0],["2023-08-25",11.57,11.725,11.395,11.46,989600.0],["2023-08-28",11.56,11.639,11.01,11.16,769000.0],["2023-08-29",11.15,11.34,11.05,11.27,812200.0],["2023-08-30",11.25,11.43,11.16,11.37,559700.0],["2023-08-31",11.33,11.48,11.29,11.41,657100.0],["2023-09-01",11.5,11.6,11.27,11.31,459700.0],["2023-09-05",11.26,11.37,11.12,11.3,455200.0],["2023-09-06",11.3,11.4,11.05,11.09,461400.0],["2023-09-07",9.5,10.045,9.41,9.925,7051000.0],["2023-09-08",9.87,10.1,9.675,10.09,1603400.0],["2023-09-11",10.29,10.488,10.2,10.22,1454400.0],["2023-09-12",10.04,10.24,9.93,10.04,1749700.0],["2023-09-13",10.09,10.24,9.96,10.095,1702400.0],["2023-09-14",10.1,10.25,10.0,10.005,1810300.0],["2023-09-15",9.97,10.22,9.81,10.2,2399800.0],["2023-09-18",10.15,10.49,10.01,10.32,1283900.0],["2023-09-19",10.25,10.36,10.055,10.34,2050200.0],["2023-09-20",10.45,10.56,10.14,10.27,1578000.0],["2023-09-21",10.12,10.205,9.94,10.14,1371800.0],["2023-09-22",10.23,10.58,10.2,10.34,1122400.0],["2023-09-25",10.26,10.575,10.16,10.5,910200.0],["2023-09-26",10.42,10.6,10.37,10.58,1253700.0],["2023-09-27",10.58,10.805,10.42,10.65,912200.0],["2023-09-28",10.69,10.815,10.46,10.79,1075400.0],["2023-09-29",10.89,11.23,10.765,10.94,1225600.0],["2023-10-02",10.88,11.025,10.62,10.68,790000.0],["2023-10-03",10.55,10.7,10.11,10.4,911100.0],["2023-10-04",10.5,10.6,10.34,10.58,863400.0],["2023-10-05",10.57,10.71,10.435,10.64,632300.0],["2023-10-06",10.48,10.675,10.37,10.63,777500.0],["2023-10-09",10.6,10.6,10.47,10.49,918500.0],["2023-10-10",10.45,10.77,10.4,10.49,990100.0],["2023-10-11",10.55,10.55,10.37,10.52,764800.0],["2023-10-12",10.54,10.54,10.16,10.18,786900.0],["2023-10-13",10.13,10.22,9.79,9.88,997600.0],["2023-10-16",9.95,10.625,9.9,10.54,969800.0],["2023-10-17",10.52,10.9,10.44,10.81,900200.0],["2023-10-18",10.67,10.775,10.475,10.5,1179200.0],["2023-10-19",10.49,10.49,10.265,10.35,825500.0],["2023-10-20",10.38,10.39,10.08,10.14,918200.0],["2023-10-23",10.01,10.285,9.841,10.07,1062200.0],["2023-10-24",10.14,10.275,10.07,10.2,877300.0],["2023-10-25",10.07,10.25,9.933,10.22,1457000.0],["2023-10-26",10.24,10.385,10.035,10.22,1108200.0],["2023-10-27",10.27,10.415,10.14,10.21,683200.0],["2023-10-30",10.29,10.416,10.06,10.19,802000.0],["2023-10-31",10.19,10.39,9.86,9.97,1012000.0],["2023-11-01",9.88,9.91,9.48,9.85,1571300.0],["2023-11-02",10.0,10.33,9.94,10.26,1099500.0],["2023-11-03",10.48,10.775,10.29,10.56,902600.0],["2023-11-06",10.5,10.56,10.125,10.32,1079400.0],["2023-11-07",10.37,10.76,10.265,10.56,1211500.0],["2023-11-08",11.3,11.97,11.02,11.16,3770300.0],["2023-11-09",10.82,11.24,10.645,10.83,8392900.0],["2023-11-10",11.0,11.08,10.6,10.86,2231100.0],["2023-11-13",10.81,10.99,10.685,10.89,1755300.0],["2023-11-14",11.24,11.29,11.0,11.17,2647700.0],["2023-11-15",11.26,11.585,11.23,11.31,1878100.0],["2023-11-16",11.17,11.36,11.133,11.18,1178200.0],["2023-11-17",11.2,11.425,11.2,11.24,1351800.0],["2023-11-20",11.16,11.54,11.16,11.42,1488900.0],["2023-11-21",11.33,11.41,11.16,11.35,1611300.0],["2023-11-22",11.48,11.53,11.37,11.43,847600.0],["2023-11-24",11.46,11.87,11.455,11.87,812500.0],["2023-11-27",11.81,11.985,11.71,11.72,1142400.0],["2023-11-28",11.65,11.85,11.6,11.78,1107300.0],["2023-11-29",11.98,12.075,11.76,11.79,1190800.0],["2023-11-30",11.79,11.835,11.455,11.53,1756900.0],["2023-12-01",11.52,11.64,11.4,11.56,1696400.0],["2023-12-04",11.47,11.69,11.41,11.43,1206200.0],["2023-12-05",11.3,11.45,11.18,11.36,1132400.0],["2023-12-06",11.45,11.62,11.28,11.3,766200.0],["2023-12-07",11.31,11.31,10.9,10.91,938900.0],["2023-12-08",10.86,11.03,10.76,10.8,955100.0],["2023-12-11",10.74,10.86,10.56,10.85,3388900.0],["2023-12-12",10.91,11.1,10.795,10.82,1172100.0],["2023-12-13",10.85,11.35,10.775,11.27,1293900.0],["2023-12-14",11.45,11.665,11.17,11.37,1513900.0],["2023-12-15",11.37,11.43,11.01,11.1,3189100.0],["2023-12-18",11.14,11.39,11.03,11.23,1430800.0],["2023-12-19",11.29,11.6,11.29,11.58,1300300.0],["2023-12-20",11.52,11.58,11.05,11.07,1708000.0],["2023-12-21",11.13,11.21,10.895,11.11,1432900.0],["2023-12-22",11.17,11.625,11.06,11.42,1349000.0],["2023-12-26",11.47,11.47,11.23,11.27,690200.0],["2023-12-27",11.27,11.37,11.23,11.29,604600.0],["2023-12-28",11.29,11.61,11.28,11.58,1081800.0],["2023-12-29",11.97,12.03,11.3,11.3,1455500.0],["2024-01-02",11.13,11.135,10.63,10.92,1404200.0],["2024-01-03",10.82,10.86,10.575,10.64,1306600.0],["2024-01-04",10.67,10.67,10.39,10.4,1259300.0],["2024-01-05",10.24,10.45,10.1,10.4,1162200.0],["2024-01-08",10.41,10.96,10.41,10.81,1170200.0],["2024-01-09",10.65,10.77,10.61,10.73,662300.0],["2024-01-10",10.69,10.895,10.65,10.85,798600.0],["2024-01-11",10.81,10.95,10.63,10.93,930000.0],["2024-01-12",11.0,11.04,10.75,10.78,866700.0],["2024-01-16",10.67,10.7,10.44,10.58,736800.0],["2024-01-17",10.39,10.668,10.36,10.47,702800.0],["2024-01-18",10.53,10.63,10.305,10.49,875200.0],["2024-01-19",10.56,10.9,10.37,10.83,816300.0],["2024-01-22",10.97,11.225,10.9,10.99,816800.0],["2024-01-23",11.1,11.14,10.72,10.83,836000.0],["2024-01-24",10.97,10.975,10.6,10.61,654000.0],["2024-01-25",10.73,10.74,10.59,10.71,874300.0],["2024-01-26",10.76,11.025,10.68,10.68,583600.0],["2024-01-29",10.67,10.92,10.61,10.92,715600.0],["2024-01-30",10.86,10.86,10.565,10.63,737200.0],["2024-01-31",10.58,10.63,10.27,10.31,1137900.0],["2024-02-01",10.36,10.55,10.26,10.42,776200.0],["2024-02-02",10.34,10.51,10.24,10.42,786500.0],["2024-02-05",10.32,10.32,10.13,10.21,631900.0],["2024-02-06",10.2,10.47,10.2,10.39,806100.0],["2024-02-07",10.43,10.605,10.335,10.39,1003400.0],["2024-02-08",10.46,10.57,10.37,10.41,1131900.0],["2024-02-09",10.45,10.675,10.17,10.62,918100.0],["2024-02-12",10.6,10.8,10.52,10.73,709700.0],["2024-02-13",10.42,10.51,10.17,10.32,1245800.0],["2024-02-14",10.5,10.685,10.41,10.64,867800.0],["2024-02-15",10.76,10.84,10.604,10.76,1156200.0],["2024-02-16",10.64,10.73,10.511,10.57,1123900.0],["2024-02-20",10.43,10.435,9.935,9.98,1678600.0],["2024-02-21",9.93,10.01,9.5,9.76,3486000.0],["2024-02-22",9.75,10.165,9.75,9.83,3545900.0],["2024-02-23",10.09,11.37,10.09,11.24,4251100.0],["2024-02-26",11.26,11.64,10.91,11.48,2810600.0],["2024-02-27",11.39,11.675,11.19,11.62,2518000.0],["2024-02-28",11.54,11.72,11.495,11.7,1530300.0],["2024-02-29",11.77,12.51,11.75,12.4,2644900.0],["2024-03-01",12.36,12.745,12.22,12.64,2678600.0],["2024-03-04",12.65,13.145,12.64,12.96,1690700.0],["2024-03-05",12.83,12.925,12.63,12.79,1383600.0],["2024-03-06",12.99,13.28,12.91,13.19,1564000.0],["2024-03-07",13.31,13.49,13.31,13.44,973700.0],["2024-03-08",13.5,13.695,13.375,13.38,1027900.0],["2024-03-11",13.42,13.67,13.41,13.51,1120400.0],["2024-03-12",13.5,13.71,13.46,13.59,888100.0],["2024-03-13",13.5,13.74,13.47,13.57,818600.0],["2024-03-14",13.35,13.61,13.18,13.31,873700.0],["2024-03-15",13.17,13.37,13.0,13.04,3039600.0],["2024-03-18",13.03,13.15,12.975,13.01,773300.0],["2024-03-19",12.93,13.275,12.93,13.22,734200.0],["2024-03-20",13.2,13.58,13.1,13.45,896500.0],["2024-03-21",13.24,13.43,13.035,13.21,1518300.0],["2024-03-22",13.32,13.39,13.1,13.15,854300.0],["2024-03-25",13.1,13.21,12.97,12.97,736500.0],["2024-03-26",13.15,13.198,12.98,13.01,1161900.0],["2024-03-27",13.19,13.33,13.04,13.27,948000.0],["2024-03-28",13.31,13.47,13.25,13.34,811800.0],["2024-04-01",13.4,13.47,13.27,13.41,976700.0],["2024-04-02",13.15,13.555,13.06,13.38,1335800.0],["2024-04-03",13.23,13.5,13.03,13.08,1184800.0],["2024-04-04",13.25,13.42,13.1,13.15,932200.0],["2024-04-05",13.18,13.24,12.985,13.11,884900.0],["2024-04-08",13.2,13.32,13.025,13.22,831400.0],["2024-04-09",13.31,13.355,13.085,13.11,696800.0],["2024-04-10",12.94,12.94,12.505,12.62,1023600.0],["2024-04-11",12.68,12.975,12.64,12.96,888200.0],["2024-04-12",12.81,12.85,12.59,12.69,914100.0],["2024-04-15",12.76,12.76,12.29,12.42,899800.0],["2024-04-16",12.31,12.34,12.15,12.21,785700.0],["2024-04-17",12.32,12.43,11.99,12.01,986600.0],["2024-04-18",12.01,12.09,11.695,11.81,1018600.0],["2024-04-19",11.75,11.98,11.63,11.73,1020400.0],["2024-04-22",11.73,12.16,11.64,12.11,1408900.0],["2024-04-23",12.1,12.48,12.08,12.17,1167800.0],["2024-04-24",12.17,12.37,12.11,12.3,967200.0],["2024-04-25",12.05,12.34,12.01,12.27,1020100.0],["2024-04-26",12.41,12.5,12.26,12.48,998300.0],["2024-04-29",12.55,12.55,12.06,12.17,956300.0],["2024-04-30",12.04,12.125,11.84,11.95,1466600.0],["2024-05-01",11.99,12.43,11.895,12.16,1084900.0],["2024-05-02",12.3,12.3,11.94,12.05,1248100.0],["2024-05-03",12.29,12.3,11.92,11.93,965100.0],["2024-05-06",11.99,12.095,11.92,12.05,1316000.0],["2024-05-07",12.0,12.21,11.86,12.19,1507100.0],["2024-05-08",9.805,10.44,9.025,9.28,4306400.0],["2024-05-09",9.29,9.74,9.235,9.5,3935500.0],["2024-05-10",9.43,10.0,9.43,9.98,3802300.0],["2024-05-13",10.03,10.1,9.39,9.75,3257400.0],["2024-05-14",9.85,10.015,9.58,9.6,1751700.0],["2024-05-15",9.72,9.82,9.46,9.49,2518000.0],["2024-05-16",9.44,9.49,9.065,9.19,2725000.0],["2024-05-17",9.17,9.29,8.83,9.05,4934300.0],["2024-05-20",8.98,9.1,8.63,8.75,4726600.0],["2024-05-21",8.72,8.77,8.37,8.49,3549300.0],["2024-05-22",8.69,9.04,8.55,8.74,4968500.0],["2024-05-23",8.77,8.78,8.45,8.49,2639200.0],["2024-05-24",8.53,8.76,8.43,8.59,1708300.0],["2024-05-28",8.67,8.78,8.48,8.54,2127600.0],["2024-05-29",8.36,8.735,8.25,8.66,2268700.0],["2024-05-30",8.67,8.929,8.63,8.7,2382300.0],["2024-05-31",8.74,8.87,8.605,8.78,1945800.0],["2024-06-03",8.8,8.91,8.585,8.63,1960200.0],["2024-06-04",8.58,8.6,8.205,8.3,2073100.0],["2024-06-05",8.36,8.6,8.26,8.5,1171200.0],["2024-06-06",8.54,8.63,8.38,8.47,1259400.0],["2024-06-07",8.39,8.51,8.27,8.41,1546400.0],["2024-06-10",8.3,8.505,8.3,8.47,1318800.0],["2024-06-11",8.41,8.615,8.41,8.44,1704200.0],["2024-06-12",8.57,8.738,8.405,8.46,2620100.0],["2024-06-13",8.49,8.53,8.115,8.2,1908900.0],["2024-06-14",8.14,8.15,8.0,8.12,1457800.0],["2024-06-17",8.11,8.18,8.02,8.03,2040900.0],["2024-06-18",8.0,8.27,7.955,8.11,2027000.0],["2024-06-20",8.1,8.31,8.07,8.24,1622100.0],["2024-06-21",8.26,8.355,8.14,8.26,2005700.0],["2024-06-24",8.25,8.32,8.07,8.21,1178100.0],["2024-06-25",8.21,8.305,8.175,8.26,992900.0],["2024-06-26",8.24,8.47,8.23,8.45,1200300.0],["2024-06-27",8.45,8.6,8.4,8.41,1959400.0],["2024-06-28",8.44,8.488,8.365,8.39,3159300.0],["2024-07-01",8.34,8.345,8.13,8.26,1451800.0],["2024-07-02",8.27,8.37,8.165,8.22,851100.0],["2024-07-03",8.23,8.28,8.12,8.16,595600.0],["2024-07-05",8.16,8.26,8.07,8.2,831900.0],["2024-07-08",8.27,8.28,7.96,7.97,1116600.0],["2024-07-09",7.95,8.01,7.775,7.85,1924200.0],["2024-07-10",5.33,6.16,5.33,5.86,17229700.0],["2024-07-11",5.99,6.069,5.77,5.95,5179800.0],["2024-07-12",6.06,6.26,5.93,6.15,4769900.0],["2024-07-15",6.15,6.595,6.145,6.45,2831600.0],["2024-07-16",6.49,6.56,6.265,6.51,2519300.0],["2024-07-17",6.49,6.6,6.3,6.47,1661500.0],["2024-07-18",6.44,6.735,6.35,6.39,2099500.0],["2024-07-19",6.4,6.53,6.31,6.42,1143300.0],["2024-07-22",6.47,6.8,6.315,6.7,1945500.0],["2024-07-23",6.68,6.93,6.67,6.9,1978800.0],["2024-07-24",6.82,6.9,6.53,6.54,1555400.0],["2024-07-25",6.57,6.85,6.57,6.71,1138100.0],["2024-07-26",6.81,6.84,6.675,6.78,1025900.0],["2024-07-29",6.73,6.83,6.65,6.67,1246000.0],["2024-07-30",6.73,6.76,6.52,6.69,1466600.0],["2024-07-31",7.16,7.17,6.66,6.68,2643100.0],["2024-08-01",6.67,6.67,6.34,6.35,2269200.0],["2024-08-02",6.19,6.31,6.05,6.15,2926100.0],["2024-08-05",5.88,6.015,5.74,5.9,2543800.0],["2024-08-06",5.93,5.965,5.8,5.87,2130800.0],["2024-08-07",5.97,6.11,5.85,5.93,2919400.0],["2024-08-08",5.79,5.93,5.58,5.84,3258300.0],["2024-08-09",5.87,5.95,5.79,5.88,2530300.0],["2024-08-12",5.92,5.92,5.56,5.57,1799600.0],["2024-08-13",5.63,5.81,5.615,5.8,2092700.0],["2024-08-14",5.8,5.81,5.57,5.58,1532500.0],["2024-08-15",5.7,5.73,5.61,5.66,1724800.0],["2024-08-16",5.58,5.95,5.58,5.9,2180500.0],["2024-08-19",5.9,6.18,5.85,6.18,1765500.0],["2024-08-20",6.17,6.355,6.025,6.28,1940100.0],["2024-08-21",6.33,6.42,6.22,6.41,1253900.0],["2024-08-22",6.41,6.43,6.27,6.35,1453200.0],["2024-08-23",6.42,6.64,6.4,6.615,1427500.0],["2024-08-26",6.66,6.69,6.52,6.55,1203300.0],["2024-08-27",6.55,6.58,6.475,6.56,947900.0],["2024-08-28",6.55,6.61,6.515,6.55,1107900.0],["2024-08-29",6.62,6.7,6.59,6.66,1228700.0],["2024-08-30",6.69,6.76,6.62,6.74,1177800.0],["2024-09-03",6.69,6.714,6.445,6.46,1340900.0],["2024-09-04",6.42,6.56,6.34,6.51,900200.0],["2024-09-05",6.5,6.62,6.46,6.54,676800.0],["2024-09-06",6.54,6.61,6.375,6.42,1054100.0],["2024-09-09",6.45,6.49,6.27,6.32,1127100.0],["2024-09-10",6.3,6.405,6.24,6.27,1101200.0],["2024-09-11",6.24,6.5,6.165,6.48,1282300.0],["2024-09-12",6.47,6.74,6.38,6.66,1277000.0],["2024-09-13",6.74,6.905,6.69,6.77,1225600.0],["2024-09-16",6.75,6.78,6.64,6.75,1116600.0],["2024-09-17",6.81,6.835,6.65,6.75,1167200.0],["2024-09-18",6.76,6.89,6.66,6.67,1277100.0],["2024-09-19",6.66,6.78,6.635,6.7,1432300.0],["2024-09-20",6.7,6.7,6.575,6.62,2308000.0],["2024-09-23",6.59,6.67,6.48,6.62,1266600.0],["2024-09-24",6.65,6.74,6.62,6.64,1237600.0],["2024-09-25",6.66,6.67,6.49,6.51,669000.0],["2024-09-26",6.63,6.715,6.57,6.61,998100.0],["2024-09-27",6.66,6.705,6.47,6.47,751700.0],["2024-09-30",6.45,6.539,6.35,6.35,1206600.0],["2024-10-01",6.33,6.585,6.33,6.49,1062200.0],["2024-10-02",6.33,6.429,6.26,6.36,1415000.0],["2024-10-03",6.32,6.43,6.29,6.33,1016100.0],["2024-10-04",6.42,6.6,6.345,6.6,886300.0],["2024-10-07",6.58,6.594,6.385,6.5,798700.0],["2024-10-08",6.54,6.606,6.48,6.52,625500.0],["2024-10-09",6.54,6.61,6.44,6.47,1245300.0],["2024-10-10",6.4,6.5,6.328,6.5,746700.0],["2024-10-11",6.5,6.705,6.5,6.68,638200.0],["2024-10-14",6.71,6.73,6.605,6.62,748800.0],["2024-10-15",6.63,6.795,6.6,6.79,716200.0],["2024-10-16",6.8,6.89,6.765,6.86,906700.0],["2024-10-17",6.87,6.9,6.77,6.89,508800.0],["2024-10-18",6.92,7.04,6.895,6.98,1097800.0],["2024-10-21",6.98,7.01,6.855,6.91,623500.0],["2024-10-22",6.93,6.97,6.78,6.9,816500.0],["2024-10-23",6.88,6.955,6.825,6.92,679100.0],["2024-10-24",6.94,7.12,6.905,6.99,726700.0],["2024-10-25",7.04,7.09,6.9,6.91,649100.0],["2024-10-28",7.01,7.14,6.96,7.11,893900.0],["2024-10-29",7.06,7.21,7.02,7.19,832200.0],["2024-10-30",7.17,7.38,7.165,7.24,715800.0],["2024-10-31",7.23,7.3,7.13,7.18,956000.0],["2024-11-01",7.23,7.41,7.21,7.25,1223100.0],["2024-11-04",7.19,7.23,7.061,7.15,1105800.0],["2024-11-05",7.11,7.56,7.11,7.56,1180100.0],["2024-11-06",7.9,8.17,7.79,8.15,2307100.0],["2024-11-07",9.12,9.305,8.4,9.22,2739600.0],["2024-11-08",8.58,8.75,8.43,8.49,1761900.0],["2024-11-11",8.51,8.705,8.365,8.39,1711000.0],["2024-11-12",8.39,8.515,8.34,8.42,1255900.0],["2024-11-13",8.42,8.485,8.17,8.2,1620500.0],["2024-11-14",8.2,8.21,7.975,7.99,1428000.0],["2024-11-15",7.97,7.98,7.57,7.73,1187500.0],["2024-11-18",7.82,8.0,7.72,7.73,1486800.0],["2024-11-19",7.52,7.63,7.44,7.54,1325700.0],["2024-11-20",7.57,7.73,7.49,7.63,1119100.0],["2024-11-21",7.65,7.83,7.585,7.76,1145000.0],["2024-11-22",7.84,7.9,7.765,7.83,879700.0],["2024-11-25",7.93,8.14,7.86,7.91,2157600.0],["2024-11-26",7.9,7.965,7.85,7.94,2139600.0],["2024-11-27",7.95,8.045,7.86,7.94,1103500.0],["2024-11-29",7.92,8.0,7.9,7.93,447500.0],["2024-12-02",7.96,7.98,7.685,7.98,986200.0],["2024-12-03",7.96,8.02,7.82,7.96,877800.0],["2024-12-04",8.02,8.23,7.965,8.2,910600.0],["2024-12-05",8.17,8.21,7.98,8.05,661600.0],["2024-12-06",8.11,8.32,8.1,8.2,787100.0],["2024-12-09",8.23,8.33,8.075,8.17,1025500.0],["2024-12-10",8.18,8.23,8.04,8.11,922300.0],["2024-12-11",8.21,8.515,8.09,8.47,1153700.0],["2024-12-12",8.42,8.47,8.25,8.28,864400.0],["2024-12-13",8.28,8.28,8.01,8.07,1174100.0],["2024-12-16",8.0,8.19,7.9,8.12,1565000.0],["2024-12-17",8.03,8.18,7.845,8.17,1367100.0],["2024-12-18",8.18,8.23,7.61,7.68,2189600.0],["2024-12-19",7.76,7.84,7.45,7.75,1865800.0],["2024-12-20",7.61,7.82,7.61,7.76,2756900.0],["2024-12-23",7.76,7.8,7.66,7.77,896600.0],["2024-12-24",7.79,7.86,7.71,7.83,543900.0],["2024-12-26",7.77,7.935,7.75,7.91,735200.0],["2024-12-27",7.84,7.955,7.7,7.82,924700.0],["2024-12-30",7.7,7.71,7.5,7.64,1264100.0],["2024-12-31",7.7,7.7,7.46,7.51,1288200.0],["2025-01-02",7.59,7.645,7.435,7.56,1058700.0],["2025-01-03",7.61,7.73,7.57,7.73,658300.0],["2025-01-06",7.8,8.11,7.765,7.94,1059200.0],["2025-01-07",8.0,8.03,7.575,7.77,984000.0],["2025-01-08",7.77,7.86,7.63,7.72,1338500.0],["2025-01-10",7.55,7.605,7.341,7.52,747000.0],["2025-01-13",7.855,8.22,7.75,7.88,1486500.0],["2025-01-14",7.97,7.97,7.82,7.92,1037900.0],["2025-01-15",8.05,8.105,7.9,8.05,1181900.0],["2025-01-16",8.1,8.21,7.92,8.17,1053200.0],["2025-01-17",8.3,8.31,8.07,8.2,960800.0],["2025-01-21",8.28,8.31,8.1,8.19,1363100.0],["2025-01-22",8.19,8.45,8.175,8.28,2228700.0],["2025-01-23",8.22,8.585,8.175,8.56,1352000.0],["2025-01-24",8.53,8.561,8.375,8.43,1580100.0],["2025-01-27",8.36,9.05,8.32,9.0,3985100.0],["2025-01-28",9.0,9.325,8.93,9.25,2549200.0],["2025-01-29",9.31,9.37,9.02,9.11,2816700.0],["2025-01-30",9.21,9.32,9.0,9.16,4209400.0],["2025-01-31",9.2,9.315,8.91,8.99,2123200.0],["2025-02-03",8.78,8.9,8.54,8.86,1404700.0],["2025-02-04",8.83,9.095,8.78,9.07,982000.0],["2025-02-05",9.15,9.415,9.08,9.16,1370900.0],["2025-02-06",9.2,9.33,9.105,9.23,854100.0],["2025-02-07",9.23,9.235,9.049,9.1,846100.0],["2025-02-10",9.19,9.305,9.12,9.22,1857800.0],["2025-02-11",9.47,9.6,9.22,9.3,2566300.0],["2025-02-12",9.12,9.255,9.007,9.23,2051100.0],["2025-02-13",9.28,9.3,8.815,9.08,2108100.0],["2025-02-14",9.13,9.205,8.965,9.18,1422100.0],["2025-02-18",9.18,9.205,8.99,9.18,1022100.0],["2025-02-19",9.1,9.16,8.89,9.05,1466600.0],["2025-02-20",8.97,8.98,8.735,8.85,1905800.0],["2025-02-21",8.91,8.931,8.66,8.67,1704200.0],["2025-02-24",8.75,9.015,8.53,8.91,4072900.0],["2025-02-25",9.0,9.1,8.795,9.0,1663400.0],["2025-02-26",9.01,9.19,8.83,8.85,4225500.0],["2025-02-27",9.66,10.6,9.5,10.02,9532900.0],["2025-02-28",10.01,10.25,9.83,10.16,5567800.0],["2025-03-03",10.22,10.375,9.9,9.95,4436900.0],["2025-03-04",9.93,10.205,9.73,10.105,2990700.0],["2025-03-05",10.03,10.295,9.99,10.26,3701600.0],["2025-03-06",10.22,10.29,9.87,9.91,2380900.0],["2025-03-07",9.92,10.0,9.52,9.77,2354200.0],["2025-03-10",9.61,9.7,9.16,9.26,3488200.0],["2025-03-11",9.29,9.385,9.075,9.26,1696000.0],["2025-03-12",9.42,9.42,9.145,9.18,1844200.0],["2025-03-13",9.17,9.17,8.71,8.98,1987700.0],["2025-03-14",9.05,9.315,9.05,9.3,1610300.0],["2025-03-17",9.26,9.57,9.25,9.56,1863900.0],["2025-03-18",9.49,9.538,9.34,9.39,1116500.0],["2025-03-19",9.39,9.7,9.375,9.53,2862500.0],["2025-03-20",9.46,9.635,9.36,9.42,1004500.0],["2025-03-21",9.31,9.36,9.205,9.32,2362900.0],["2025-03-24",9.59,9.59,9.25,9.27,1558500.0],["2025-03-25",9.28,9.42,9.265,9.36,1466700.0],["2025-03-26",9.39,9.41,9.07,9.17,1427300.0],["2025-03-27",9.19,9.34,9.08,9.19,1603800.0],["2025-03-28",9.2,9.36,8.75,8.81,1581700.0],["2025-03-31",8.67,8.7,8.495,8.61,1629700.0],["2025-04-01",8.51,8.73,8.415,8.72,1674900.0],["2025-04-02",8.53,8.895,8.51,8.87,1710900.0],["2025-04-03",8.34,8.46,8.16,8.23,2226200.0],["2025-04-04",7.98,8.21,7.65,7.84,2693600.0],["2025-04-07",7.46,7.98,7.12,7.49,2739700.0],["2025-04-08",7.82,7.82,7.15,7.31,2410900.0],["2025-04-09",7.25,8.03,7.15,7.91,3146700.0],["2025-04-10",7.7,7.73,7.261,7.32,3505000.0],["2025-04-11",7.3,7.32,6.825,7.13,2277800.0],["2025-04-14",7.31,7.505,6.865,7.09,1907400.0],["2025-04-15",7.08,7.275,7.04,7.09,2707900.0],["2025-04-16",6.99,7.2,6.96,7.07,1766200.0],["2025-04-17",7.04,7.06,6.825,6.94,2560100.0],["2025-04-21",6.83,6.855,6.47,6.61,2064100.0],["2025-04-22",6.71,6.86,6.625,6.77,1578800.0],["2025-04-23",6.98,7.175,6.8,6.87,1961400.0],["2025-04-24",6.89,7.06,6.855,7.03,1202000.0],["2025-04-25",6.99,7.12,6.985,7.11,1113600.0],["2025-04-28",7.13,7.22,7.07,7.21,1142600.0],["2025-04-29",7.19,7.45,7.19,7.41,1232800.0],["2025-04-30",7.26,7.355,7.14,7.32,1468800.0],["2025-05-01",7.31,7.4,7.245,7.31,1435700.0],["2025-05-02",7.365,7.45,7.185,7.38,2873500.0],["2025-05-05",7.335,7.445,7.27,7.35,1909700.0],["2025-05-06",7.26,7.335,7.16,7.27,1604400.0],["2025-05-07",7.33,7.345,7.13,7.25,2540700.0],["2025-05-08",8.61,9.5,8.517,8.96,6164800.0],["2025-05-09",8.96,9.11,8.59,9.03,3940800.0],["2025-05-12",9.35,9.48,9.115,9.42,2698700.0],["2025-05-13",9.45,9.61,9.11,9.51,1798500.0],["2025-05-14",9.49,9.49,9.18,9.2,2565000.0],["2025-05-15",9.17,9.28,9.14,9.2,1550100.0],["2025-05-16",9.15,9.345,9.15,9.29,1465000.0],["2025-05-19",9.31,9.515,9.183,9.46,2303400.0],["2025-05-20",9.45,9.72,9.42,9.71,2005500.0],["2025-05-21",9.58,9.735,9.43,9.43,1915800.0],["2025-05-22",9.41,9.595,9.35,9.56,1517700.0],["2025-05-23",9.31,9.374,9.232,9.28,1597500.0],["2025-05-27",9.4,9.455,9.205,9.44,1966200.0],["2025-05-28",9.43,9.5,9.385,9.49,1320700.0],["2025-05-29",9.5,9.58,9.08,9.1,1803500.0],["2025-05-30",9.06,9.2,9.01,9.13,1504400.0],["2025-06-02",9.1,9.18,8.91,9.1,2143200.0],["2025-06-03",9.09,9.23,9.05,9.18,1893300.0],["2025-06-04",9.52,9.66,9.2,9.21,1632300.0],["2025-06-05",9.17,9.32,9.14,9.2,1437200.0],["2025-06-06",9.31,9.34,9.125,9.17,1430200.0],["2025-06-09",9.22,9.36,9.195,9.35,1395800.0],["2025-06-10",9.4,9.41,9.21,9.27,1163400.0],["2025-06-11",9.33,9.37,9.155,9.19,1653200.0],["2025-06-12",9.11,9.18,9.03,9.07,1024900.0],["2025-06-13",8.96,9.0,8.715,8.74,1294200.0],["2025-06-16",8.78,8.845,8.7,8.76,1379800.0],["2025-06-17",8.63,8.795,8.55,8.57,2232800.0],["2025-06-18",8.55,8.63,8.49,8.55,1744500.0],["2025-06-20",8.61,8.63,8.49,8.56,3269400.0],["2025-06-23",8.5,8.67,8.45,8.65,1761000.0],["2025-06-24",8.77,8.83,8.66,8.8,1506100.0],["2025-06-25",8.78,8.79,8.56,8.58,1882700.0],["2025-06-26",8.66,8.665,8.475,8.65,2145800.0],["2025-06-27",8.65,8.86,8.57,8.84,3110700.0],["2025-06-30",8.82,9.015,8.79,8.91,2428300.0],["2025-07-01",8.91,9.135,8.858,9.0,1486500.0],["2025-07-02",9.0,9.03,8.87,9.03,1081100.0],["2025-07-03",9.04,9.185,9.04,9.12,574200.0],["2025-07-07",9.08,9.19,8.955,9.0,1131300.0],["2025-07-08",9.0,9.07,8.94,9.01,1026500.0],["2025-07-09",9.05,9.05,8.71,8.97,1511200.0],["2025-07-10",8.96,9.257,8.845,9.17,1635700.0],["2025-07-11",9.14,9.14,8.89,8.91,1237000.0],["2025-07-14",8.81,9.025,8.81,8.93,1127100.0],["2025-07-15",8.93,8.96,8.76,8.77,1078700.0],["2025-07-16",8.78,8.88,8.665,8.84,2004900.0],["2025-07-17",8.81,8.96,8.775,8.84,1807300.0],["2025-07-18",8.88,9.005,8.8,8.85,2281900.0],["2025-07-21",8.87,8.965,8.74,8.8,1669500.0],["2025-07-22",8.85,9.015,8.82,8.94,1473500.0],["2025-07-23",8.98,9.04,8.791,9.035,1337500.0],["2025-07-24",8.97,9.06,8.925,9.04,1363100.0],["2025-07-25",9.07,9.13,8.895,9.08,1116200.0],["2025-07-28",9.1,9.285,8.99,9.23,1236500.0],["2025-07-29",9.3,9.3,9.115,9.17,907200.0],["2025-07-30",9.12,9.225,9.02,9.03,2138100.0],["2025-07-31",9.01,9.025,8.83,8.99,1771700.0],["2025-08-01",8.86,8.86,8.52,8.67,2263200.0],["2025-08-04",8.7,8.845,8.69,8.76,1738200.0],["2025-08-05",8.97,8.98,8.3,8.3,3646500.0],["2025-08-06",8.37,8.58,8.3,8.56,2901000.0],["2025-08-07",8.65,8.725,8.32,8.37,3509500.0],["2025-08-08",10.75,11.93,10.68,10.98,12939800.0],["2025-08-11",11.08,11.38,10.893,11.09,4352700.0],["2025-08-12",11.12,11.14,10.43,10.51,3769900.0],["2025-08-13",10.56,10.775,10.36,10.73,2883800.0],["2025-08-14",10.69,10.69,10.5,10.67,1667500.0],["2025-08-15",10.71,10.97,10.67,10.72,2155700.0],["2025-08-18",10.69,10.88,10.664,10.86,1478100.0],["2025-08-19",10.82,10.96,10.675,10.73,2197700.0],["2025-08-20",10.68,10.68,10.41,10.53,1916800.0],["2025-08-21",10.5,10.7,10.38,10.69,1926700.0],["2025-08-22",10.75,11.11,10.71,10.98,2902500.0],["2025-08-25",10.99,11.3,10.91,11.0,4694900.0],["2025-08-26",10.99,11.21,10.93,11.05,2374300.0],["2025-08-27",11.06,11.215,10.97,11.18,1818400.0],["2025-08-28",11.22,11.28,11.07,11.15,1697100.0],["2025-08-29",11.18,11.35,11.03,11.08,1727800.0],["2025-09-02",10.83,11.015,10.72,10.85,2501200.0],["2025-09-03",10.84,11.055,10.765,11.0,2562500.0],["2025-09-04",10.94,10.95,10.74,10.85,2716700.0],["2025-09-05",10.89,11.02,10.31,10.32,2413500.0],["2025-09-08",10.46,10.64,10.27,10.35,2476700.0],["2025-09-09",10.23,10.48,10.23,10.37,2635600.0],["2025-09-10",10.32,10.465,10.18,10.19,2323100.0],["2025-09-11",10.19,10.57,10.13,10.55,2572200.0],["2025-09-12",10.52,10.575,10.32,10.56,2101800.0],["2025-09-15",10.58,10.77,10.52,10.53,2389900.0],["2025-09-16",10.5,10.615,10.31,10.42,1514100.0],["2025-09-17",10.45,10.955,10.45,10.67,1885500.0],["2025-09-18",10.75,11.12,10.75,11.1,2165300.0],["2025-09-19",11.11,11.27,10.94,10.95,3490500.0],["2025-09-22",11.0,11.035,10.845,11.02,1990800.0],["2025-09-23",11.03,11.13,10.71,10.72,2090200.0],["2025-09-24",10.74,10.87,10.455,10.57,1917100.0],["2025-09-25",10.52,10.675,10.46,10.6,2440500.0],["2025-09-26",10.63,10.96,10.61,10.89,1746400.0],["2025-09-29",11.05,11.135,10.905,10.935,1684200.0],["2025-09-30",10.87,10.94,10.34,10.38,1782400.0],["2025-10-01",10.28,10.41,10.04,10.05,2984600.0],["2025-10-02",10.05,10.29,9.93,10.24,1936500.0],["2025-10-03",10.225,10.4,10.145,10.24,1711000.0],["2025-10-06",10.3,10.43,10.01,10.08,2891400.0],["2025-10-07",10.11,10.12,9.83,9.98,2490400.0],["2025-10-08",9.98,10.11,9.76,9.97,1961400.0],["2025-10-09",9.99,10.03,9.83,9.85,1671600.0],["2025-10-10",9.88,9.955,9.59,9.62,2152700.0],["2025-10-13",9.78,10.07,9.525,10.03,2664400.0],["2025-10-14",9.89,10.14,9.83,10.13,1808200.0],["2025-10-15",10.23,10.4,10.03,10.27,1881300.0],["2025-10-16",10.33,10.35,9.8,9.88,2859800.0],["2025-10-17",9.79,10.01,9.71,9.92,2088800.0],["2025-10-20",10.0,10.34,10.0,10.25,1381800.0],["2025-10-21",10.26,10.48,10.175,10.45,2350500.0],["2025-10-22",10.45,10.49,10.24,10.34,1563200.0],["2025-10-23",10.31,10.635,10.265,10.45,2261800.0],["2025-10-24",10.54,10.69,10.315,10.37,1632100.0],["2025-10-27",10.46,10.62,10.19,10.24,1261300.0],["2025-10-28",10.22,10.33,10.19,10.29,1013200.0],["2025-10-29",10.24,10.37,9.895,9.965,1989100.0],["2025-10-30",9.91,10.025,9.85,9.94,2042300.0],["2025-10-31",9.93,10.055,9.9,9.97,2037600.0],["2025-11-03",9.97,10.14,9.825,10.09,1862900.0],["2025-11-04",9.93,10.02,9.835,9.92,2167900.0],["2025-11-05",9.97,10.18,9.84,10.175,2778100.0],["2025-11-06",12.13,12.4,10.475,10.93,6803600.0],["2025-11-07",10.76,10.88,9.75,10.1,3206600.0],["2025-11-10",10.03,10.27,9.81,10.17,3328400.0],["2025-11-11",10.12,10.31,9.985,10.12,2826700.0],["2025-11-12",10.14,10.325,10.1,10.27,1834100.0],["2025-11-13",10.21,10.315,9.885,9.97,1960400.0],["2025-11-14",9.84,10.095,9.77,10.01,2044900.0],["2025-11-17",9.94,10.02,9.65,9.72,1900000.0],["2025-11-18",9.63,9.73,9.41,9.41,2155800.0],["2025-11-19",9.43,9.43,9.01,9.13,1619700.0],["2025-11-20",9.3,9.33,8.97,9.02,2605700.0],["2025-11-21",8.95,9.245,8.89,9.1,1904500.0],["2025-11-24",9.27,9.355,9.14,9.18,2830400.0],["2025-11-25",9.32,9.44,9.14,9.34,1269400.0],["2025-11-26",9.3,9.4,9.265,9.31,1140700.0],["2025-11-28",9.3,9.39,9.28,9.33,530600.0],["2025-12-01",9.28,9.355,9.095,9.14,1268300.0],["2025-12-02",9.23,9.33,9.15,9.16,1524900.0],["2025-12-03",9.2,9.51,9.18,9.5,1521000.0],["2025-12-04",9.55,9.635,9.41,9.45,2143400.0],["2025-12-05",9.41,9.52,9.33,9.38,1273000.0],["2025-12-08",9.38,9.54,9.28,9.54,1370500.0],["2025-12-09",9.46,9.9,9.455,9.64,2726700.0],["2025-12-10",9.64,10.025,9.59,9.83,1911800.0],["2025-12-11",9.87,10.0,9.832,9.92,1488800.0],["2025-12-12",9.98,10.21,9.92,10.07,1868200.0],["2025-12-15",10.1,10.19,9.954,10.06,2055200.0],["2025-12-16",10.06,10.26,10.0,10.17,1584600.0],["2025-12-17",10.22,10.4,10.07,10.1,4231400.0],["2025-12-18",10.215,10.335,10.14,10.2,1685100.0],["2025-12-19",10.19,10.3,10.13,10.21,2759600.0],["2025-12-22",10.19,10.246,10.025,10.11,1188000.0],["2025-12-23",9.945,10.1,9.785,10.09,1136900.0],["2025-12-24",10.09,10.2,9.955,10.02,514200.0],["2025-12-26",10.03,10.12,9.99,10.08,548600.0],["2025-12-29",10.07,10.14,9.93,10.02,758500.0],["2025-12-30",9.99,10.145,9.92,10.1,992400.0],["2025-12-31",10.1,10.108,9.92,9.93,1275100.0],["2026-01-02",9.98,10.07,9.505,9.59,2146300.0],["2026-01-05",9.54,10.155,9.35,10.14,2337700.0],["2026-01-06",10.08,10.42,10.06,10.4,1922300.0],["2026-01-07",10.45,10.51,10.255,10.34,1682200.0],["2026-01-08",10.365,10.465,10.1,10.33,1657700.0],["2026-01-09",10.33,10.456,10.19,10.38,1113700.0],["2026-01-12",10.3,10.43,10.15,10.22,1275700.0],["2026-01-13",10.23,10.23,10.0,10.08,1850400.0],["2026-01-14",10.04,10.1,9.15,9.26,2970900.0],["2026-01-15",9.28,9.34,9.02,9.22,2699400.0],["2026-01-16",9.19,9.22,8.75,8.87,2880000.0],["2026-01-20",8.66,8.82,8.65,8.7,3078400.0],["2026-01-21",8.7,8.785,8.39,8.49,3214600.0],["2026-01-22",8.54,8.86,8.54,8.84,3217300.0],["2026-01-23",8.77,8.92,8.74,8.77,2538800.0],["2026-01-26",8.76,9.02,8.67,9.0,2202800.0],["2026-01-27",8.98,9.05,8.795,8.88,1818000.0],["2026-01-28",9.37,9.55,9.19,9.32,5883000.0],["2026-01-29",9.26,9.36,8.995,9.11,3961100.0],["2026-01-30",9.02,9.18,8.72,8.89,22100200.0],["2026-02-02",8.82,9.245,8.64,9.12,3408100.0],["2026-02-03",8.165,8.22,7.225,7.325,9612000.0],["2026-02-04",7.25,7.73,7.055,7.655,8469500.0],["2026-02-05",7.53,7.97,7.53,7.81,5601200.0],["2026-02-06",7.775,8.08,7.775,8.05,3465700.0],["2026-02-09",7.91,8.09,7.81,7.91,3930500.0],["2026-02-10",7.88,7.99,7.68,7.69,4169700.0],["2026-02-11",7.76,7.76,7.075,7.11,3496100.0],["2026-02-12",7.24,7.24,6.555,6.66,3144300.0],["2026-02-13",6.66,7.06,6.61,6.87,2809000.0],["2026-02-17",6.81,6.95,6.665,6.86,2564300.0],["2026-02-18",6.9,7.1,6.71,6.97,1954400.0],["2026-02-19",6.83,7.24,6.83,7.05,5437600.0],["2026-02-20",6.92,7.35,6.29,6.56,7231300.0],["2026-02-23",6.55,6.55,6.14,6.23,4017700.0],["2026-02-24",6.25,6.63,6.14,6.39,5445100.0],["2026-02-25",6.43,6.59,6.25,6.55,2854900.0],["2026-02-26",6.63,7.165,6.63,7.01,3814900.0],["2026-02-27",6.72,7.065,6.72,7.03,3766800.0],["2026-03-02",7.01,7.11,6.775,6.92,3164800.0],["2026-03-03",6.8,7.05,6.68,6.95,2401900.0],["2026-03-04",6.462,6.79,6.46,6.64,3661800.0],["2026-03-05",6.68,6.93,6.68,6.78,2896500.0],["2026-03-06",6.65,6.76,6.545,6.67,1912600.0],["2026-03-09",6.54,6.64,6.32,6.46,2170100.0],["2026-03-10",6.49,6.49,6.23,6.3,2022600.0],["2026-03-11",6.3,6.4,6.22,6.29,1933900.0],["2026-03-12",6.21,6.4,6.09,6.16,2515100.0],["2026-03-13",6.21,6.275,6.12,6.17,1510300.0],["2026-03-16",6.18,6.29,6.09,6.1,2168600.0],["2026-03-17",6.1,6.465,6.08,6.27,2159700.0],["2026-03-18",6.17,6.385,6.1,6.26,2137800.0],["2026-03-19",6.18,6.4,6.055,6.16,1992000.0],["2026-03-20",6.16,6.26,6.01,6.19,4569000.0],["2026-03-23",6.325,6.39,6.2,6.28,2081600.0],["2026-03-24",6.21,6.25,5.89,5.98,3908600.0],["2026-03-25",6.08,6.16,5.81,5.93,2333200.0],["2026-03-26",5.92,6.08,5.77,5.79,1977800.0],["2026-03-27",5.7,5.77,5.44,5.48,2422200.0],["2026-03-30",5.54,5.78,5.52,5.69,3476900.0],["2026-03-31",5.75,5.825,5.57,5.67,3145400.0],["2026-04-01",5.72,5.79,5.49,5.7,2458800.0],["2026-04-02",5.58,5.845,5.55,5.83,2629600.0],["2026-04-06",6.13,6.25,5.9,6.08,2718500.0],["2026-04-07",5.99,6.095,5.9,5.99,2612700.0],["2026-04-08",6.23,6.28,5.87,5.93,3611400.0],["2026-04-09",5.9,5.915,5.63,5.66,2715900.0],["2026-04-10",5.63,5.69,5.28,5.61,2666100.0],["2026-04-13",5.54,5.975,5.54,5.91,3714400.0],["2026-04-14",5.94,6.145,5.9,6.01,5473900.0],["2026-04-15",6.08,6.28,6.03,6.24,2998500.0],["2026-04-16",6.25,6.5,6.25,6.34,2794200.0],["2026-04-17",6.47,6.53,6.4,6.49,1607000.0],["2026-04-20",6.4,6.6,6.4,6.57,1843800.0],["2026-04-21",6.57,6.81,6.52,6.55,1531600.0],["2026-04-22",6.615,6.72,6.535,6.61,1553000.0],["2026-04-23",6.6,6.635,6.17,6.25,1700200.0],["2026-04-24",6.29,6.32,6.185,6.31,1680600.0],["2026-04-27",6.3,6.525,6.296,6.46,2100000.0],["2026-04-28",6.46,6.63,6.45,6.55,1540500.0],["2026-04-29",6.535,6.58,6.43,6.47,2182100.0],["2026-04-30",6.43,6.46,6.23,6.45,1788000.0],["2026-05-01",6.55,6.795,6.5,6.74,1966600.0],["2026-05-04",6.7,6.93,6.7,6.79,2379800.0],["2026-05-05",6.8,6.865,6.655,6.71,2294700.0],["2026-05-06",6.7,6.73,6.1,6.28,3300400.0],["2026-05-07",5.84,6.39,5.8,6.07,5705000.0],["2026-05-08",6.07,6.2,5.905,6.13,3512700.0],["2026-05-11",6.07,6.245,6.055,6.1,3095900.0],["2026-05-12",6.56,6.56,5.78,6.16,7895500.0],["2026-05-13",6.01,6.01,5.6,5.91,4849000.0],["2026-05-14",5.91,6.01,5.82,5.88,2861800.0],["2026-05-15",5.89,6.065,5.86,6.0,3002100.0],["2026-05-18",6.0,6.59,5.965,6.58,4270600.0],["2026-05-19",6.58,6.76,6.295,6.37,4191500.0],["2026-05-20",6.27,6.595,6.16,6.43,3222700.0],["2026-05-21",6.31,6.48,6.25,6.45,2206100.0],["2026-05-22",6.43,6.58,6.305,6.36,1809100.0],["2026-05-26",6.36,6.49,6.3,6.4,2104100.0],["2026-05-27",6.35,6.585,6.28,6.39,2204000.0],["2026-05-28",6.39,6.545,6.23,6.29,3550300.0],["2026-05-29",6.25,6.435,6.2,6.29,2941300.0],["2026-06-01",6.34,6.735,6.33,6.68,2707600.0],["2026-06-02",6.49,6.635,6.33,6.53,3773600.0],["2026-06-03",6.43,6.48,5.99,6.05,2053800.0],["2026-06-04",6.29,6.29,5.79,5.8,3574800.0],["2026-06-05",5.88,5.96,5.655,5.74,2413700.0],["2026-06-08",5.73,5.749,5.58,5.61,1877500.0],["2026-06-09",5.59,5.72,5.535,5.61,1378400.0],["2026-06-10",5.58,5.945,5.53,5.87,2495500.0],["2026-06-11",5.78,5.95,5.72,5.91,2050800.0],["2026-06-12",5.89,5.965,5.785,5.91,1816500.0],["2026-06-15",5.95,6.09,5.89,5.98,2179700.0],["2026-06-16",5.99,6.14,5.935,6.0,1564900.0],["2026-06-17",5.93,6.04,5.56,5.57,2302600.0],["2026-06-18",5.64,5.68,5.375,5.5,4388900.0],["2026-06-22",5.49,5.54,5.22,5.48,4119600.0],["2026-06-23",5.54,5.805,5.54,5.67,2852100.0],["2026-06-24",5.67,5.935,5.65,5.86,3270100.0],["2026-06-25",5.83,5.89,5.61,5.73,2257800.0],["2026-06-26",5.7,6.09,5.685,6.07,3637000.0],["2026-06-29",6.14,6.25,6.04,6.11,2428900.0],["2026-06-30",6.06,6.175,5.955,6.13,1270400.0],["2026-07-01",6.23,6.585,6.23,6.55,2828400.0],["2026-07-02",6.64,7.115,6.63,6.92,2798300.0],["2026-07-06",6.825,7.25,6.78,7.04,2895433.750651],["2026-07-07",7.17,7.47,7.12,7.33,3281736.166992],["2026-07-08",7.2,7.345,7.0725,7.28,5456465.358348],["2026-07-09",7.06,7.24,7.02,7.21,2000243.354719],["2026-07-10",7.32,7.39,7.13,7.25,4051165.076403],["2026-07-13",7.43,7.81,7.4,7.72,3511654.139688],["2026-07-14",7.455,7.6,7.36,7.47,2154930.879156],["2026-07-15",7.55,7.925,7.55,7.8,2486295.089555],["2026-07-16",7.92,8.05,7.78,7.88,2646742.539804],["2026-07-17",7.78,7.95,7.655,7.72,2217297.396309],["2026-07-20",7.62,7.795,7.49,7.7,1677220.59517],["2026-07-21",7.52,7.7,7.215,7.335,2485542.393899],["2026-07-22",7.37,7.405,7.02,7.08,1515579.464228],["2026-07-23",7.15,7.23,6.93,7.05,2126937.346504],["2026-07-24",7.1,7.32,7.055,7.18,1450387.932899],["2026-07-27",7.19,7.695,7.19,7.56,1709199.09449],["2026-07-28",7.74,8.23,7.72,8.08,2415799.758824],["2026-07-29",8.13,8.48,8.13,8.42,2351067.293513],["2026-07-30",8.17,8.23,7.725,7.86,1590144.814566],["2026-07-31",7.73,7.89,7.61,7.87,1864980.386881],["2026-08-03",8.2,8.41,8.11,8.25,2135336.480878],["2026-08-04",8.15,8.42,8.05,8.4,1699659.112747],["2026-08-05",8.49,8.49,7.985,8.1,2265167.318583],["2026-08-06",6.13,6.13,5.4901,5.665,13053139.744969],["2026-08-07",5.76,6.01,5.67,5.77,6628019.374211],["2026-08-10",5.76,5.85,5.465,5.63,1076036.082962],["2026-08-11",5.6,5.77,5.44,5.44,2612071.898636],["2026-08-12",5.295,5.45,5.25,5.43,3401981.825617],["2026-08-13",5.51,5.85,5.455,5.8,3593671.828501],["2026-08-14",5.8,5.845,5.62,5.62,2045553.675816],["2026-08-17",5.51,5.5977,5.26,5.44,3716289.169253],["2026-08-18",5.51,5.75,5.51,5.69,3028172.680552],["2026-08-19",5.7,6.03,5.7,5.86,2746328.936746],["2026-08-20",5.82,5.99,5.8029,5.86,2450262.06301],["2026-08-21",5.86,5.89,5.77,5.835,2094569.43433],["2026-08-24",5.84,6.025,5.72,6,4006655.336023],["2026-08-25",5.9,6.07,5.835,5.87,1747707.529699],["2026-08-26",5.86,5.93,5.78,5.9,1325365.194741],["2026-08-27",5.94,6.2,5.94,6.05,1586378.792228],["2026-08-28",6.05,6.27,6.05,6.15,1527554.047075],["2026-08-31",6.09,6.255,5.99,6.23,2001319.486975],["2026-09-01",6.13,6.235,5.99,6.14,2682865.705907],["2026-09-02",6.11,6.545,6.11,6.52,2903230.966354],["2026-09-03",6.62,6.79,6.39,6.4,2177220.012661],["2026-09-04",6.275,6.309,6.1161,6.13,2622151.487452],["2026-09-08",6.13,6.135,5.855,6.02,4228046.049364],["2026-09-09",5.99,5.99,5.75,5.81,1685478.561626],["2026-09-10",5.81,6.035,5.789,5.91,4372300.564637],["2026-09-11",5.94,6.095,5.92,6.05,1777804.447631],["2026-09-14",6.23,6.535,6.195,6.28,2369393.91335]]}