{"t":"MBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-12-09",14.0,15.0,10.0,10.0,36800.0],["2022-12-12",9.5,9.5,8.19,8.5,112200.0],["2022-12-13",8.99,9.25,8.79,9.24,57500.0],["2022-12-14",9.03,9.03,9.0,9.0,141000.0],["2022-12-15",8.21,8.29,7.46,7.7,25623000.0],["2022-12-16",7.75,9.33,7.545,9.3,36235900.0],["2022-12-19",8.44,8.68,7.93,8.47,5475800.0],["2022-12-20",8.22,8.22,7.47,7.5,11173200.0],["2022-12-21",7.355,7.93,7.18,7.54,9610300.0],["2022-12-22",7.38,8.025,7.37,7.72,4887900.0],["2022-12-23",7.54,7.65,7.26,7.58,2614000.0],["2022-12-27",7.45,7.72,7.2,7.71,2161400.0],["2022-12-28",7.73,8.0,7.355,7.5,2321400.0],["2022-12-29",7.45,7.67,7.291,7.58,1610000.0],["2022-12-30",7.43,7.58,7.35,7.55,1135900.0],["2023-01-03",7.44,7.77,7.4,7.65,1978400.0],["2023-01-04",7.55,7.75,7.49,7.73,1727700.0],["2023-01-05",7.52,7.63,7.36,7.37,2571500.0],["2023-01-06",7.29,7.55,7.17,7.55,3381300.0],["2023-01-09",7.47,7.7,7.38,7.65,1987100.0],["2023-01-10",7.65,7.9,7.505,7.84,1209000.0],["2023-01-11",7.67,8.36,7.64,8.01,4421400.0],["2023-01-12",8.13,8.21,7.95,8.13,1133000.0],["2023-01-13",8.03,8.38,7.935,8.29,1518700.0],["2023-01-17",8.21,8.5,8.15,8.35,1591600.0],["2023-01-18",8.44,8.637,8.085,8.17,2963100.0],["2023-01-19",8.14,8.2,7.96,8.0,1481500.0],["2023-01-20",8.1,8.32,7.91,8.32,3309300.0],["2023-01-23",8.34,8.7,8.221,8.54,1006800.0],["2023-01-24",8.43,8.9,8.43,8.79,1766400.0],["2023-01-25",8.67,8.97,8.44,8.94,703500.0],["2023-01-26",9.08,9.23,8.79,8.93,1754000.0],["2023-01-27",8.87,9.28,8.76,9.15,1073100.0],["2023-01-30",9.07,9.11,8.77,8.95,1192600.0],["2023-01-31",8.89,9.23,8.76,9.2,1224000.0],["2023-02-01",9.23,9.64,8.92,9.49,2729900.0],["2023-02-02",9.56,9.94,9.46,9.72,1658500.0],["2023-02-03",9.55,9.78,9.44,9.76,1285800.0],["2023-02-06",9.64,10.15,9.455,9.66,2943600.0],["2023-02-07",9.52,9.76,9.36,9.75,1045700.0],["2023-02-08",9.68,9.84,9.51,9.58,881400.0],["2023-02-09",9.66,9.835,9.58,9.62,1084000.0],["2023-02-10",9.59,9.86,9.48,9.82,1135600.0],["2023-02-13",9.77,10.21,9.6,10.16,1414900.0],["2023-02-14",10.04,10.08,9.695,9.73,1068300.0],["2023-02-15",9.59,9.95,9.5,9.9,1081500.0],["2023-02-16",9.86,10.035,9.76,10.02,981200.0],["2023-02-17",9.98,10.0,9.74,9.92,655600.0],["2023-02-21",9.8,9.94,9.47,9.55,1126800.0],["2023-02-22",9.6,9.73,9.46,9.47,1006600.0],["2023-02-23",9.51,9.86,9.5,9.81,783300.0],["2023-02-24",9.67,9.78,9.5,9.67,1518400.0],["2023-02-27",9.8,10.085,9.755,9.8,1292200.0],["2023-02-28",9.77,9.9,9.67,9.74,1210700.0],["2023-03-01",9.73,10.06,9.615,10.0,1211400.0],["2023-03-02",9.85,10.05,9.83,9.99,1625900.0],["2023-03-03",10.08,10.08,9.91,10.0,1227200.0],["2023-03-06",9.95,9.95,9.575,9.6,1148200.0],["2023-03-07",9.55,9.71,9.43,9.55,1197700.0],["2023-03-08",8.59,9.4,8.59,9.33,2966300.0],["2023-03-09",9.3,9.48,9.11,9.14,2139000.0],["2023-03-10",9.14,9.26,8.81,9.02,2005600.0],["2023-03-13",8.86,9.09,8.6,8.66,1169500.0],["2023-03-14",8.83,8.91,8.59,8.61,1078900.0],["2023-03-15",8.49,8.53,8.105,8.29,1998600.0],["2023-03-16",8.23,8.39,8.05,8.35,1259300.0],["2023-03-17",8.18,8.33,8.03,8.09,4004300.0],["2023-03-20",8.18,8.18,7.75,7.79,1077500.0],["2023-03-21",7.93,8.14,7.93,7.94,1375900.0],["2023-03-22",7.9,8.04,7.803,7.82,1043700.0],["2023-03-23",7.85,7.88,7.33,7.44,1174200.0],["2023-03-24",7.34,7.41,7.08,7.26,1215000.0],["2023-03-27",7.4,7.755,7.33,7.66,1292900.0],["2023-03-28",7.63,7.98,7.57,7.84,1091700.0],["2023-03-29",7.9,7.95,7.635,7.72,1044300.0],["2023-03-30",7.82,8.0,7.745,7.95,943300.0],["2023-03-31",8.03,8.14,7.83,8.04,1700400.0],["2023-04-03",8.07,8.15,7.94,7.94,938000.0],["2023-04-04",7.91,7.91,7.31,7.59,1864200.0],["2023-04-05",7.59,7.7,7.46,7.49,1512900.0],["2023-04-06",7.49,7.63,7.435,7.47,868700.0],["2023-04-10",7.445,7.73,7.38,7.7,739100.0],["2023-04-11",7.76,7.87,7.67,7.69,740700.0],["2023-04-12",7.79,7.83,7.57,7.72,705100.0],["2023-04-13",7.77,7.865,7.66,7.74,616200.0],["2023-04-14",7.75,7.91,7.5,7.59,743300.0],["2023-04-17",7.67,7.78,7.605,7.63,558200.0],["2023-04-18",7.65,7.75,7.495,7.56,1021300.0],["2023-04-19",7.49,7.86,7.49,7.84,861200.0],["2023-04-20",7.78,8.01,7.72,8.0,1175600.0],["2023-04-21",8.09,8.16,7.795,7.87,1011600.0],["2023-04-24",7.79,7.975,7.725,7.76,547200.0],["2023-04-25",7.64,7.7,7.325,7.47,972100.0],["2023-04-26",7.5,7.61,7.45,7.6,825200.0],["2023-04-27",7.64,7.83,7.62,7.83,612600.0],["2023-04-28",7.82,8.1,7.805,8.07,807300.0],["2023-05-01",8.03,8.21,8.0,8.08,922300.0],["2023-05-02",8.03,8.03,7.61,7.86,985800.0],["2023-05-03",7.91,8.08,7.845,7.88,598700.0],["2023-05-04",7.85,7.92,7.673,7.73,589300.0],["2023-05-05",7.77,8.11,7.76,8.02,700100.0],["2023-05-08",8.08,8.42,8.03,8.39,702700.0],["2023-05-09",8.36,8.79,8.3,8.64,1391300.0],["2023-05-10",10.45,10.64,9.87,9.94,2763100.0],["2023-05-11",9.81,10.27,9.77,10.25,1457300.0],["2023-05-12",10.245,10.455,10.17,10.24,1342500.0],["2023-05-15",10.33,10.82,10.22,10.74,2119600.0],["2023-05-16",10.63,10.92,10.6,10.69,1524200.0],["2023-05-17",10.78,10.87,10.395,10.5,1281500.0],["2023-05-18",10.47,10.83,10.46,10.79,2140300.0],["2023-05-19",10.83,11.105,10.775,10.86,1669400.0],["2023-05-22",10.97,11.04,10.79,10.92,1197600.0],["2023-05-23",10.89,11.085,10.82,10.84,968200.0],["2023-05-24",10.78,10.85,10.59,10.68,623900.0],["2023-05-25",10.7,10.83,10.55,10.68,556400.0],["2023-05-26",10.72,10.91,10.615,10.63,631700.0],["2023-05-30",10.71,10.71,10.385,10.41,500000.0],["2023-05-31",10.4,10.47,10.21,10.38,1204900.0],["2023-06-01",10.34,10.49,10.125,10.43,1042000.0],["2023-06-02",10.5,10.77,10.45,10.6,1261700.0],["2023-06-05",10.52,10.85,10.38,10.76,1449400.0],["2023-06-06",10.73,11.03,10.68,10.99,1303900.0],["2023-06-07",11.07,11.24,10.9,11.04,6539900.0],["2023-06-08",11.07,11.155,10.75,10.82,1811600.0],["2023-06-09",10.89,10.9,10.495,10.7,1367600.0],["2023-06-12",10.71,11.02,10.595,11.0,2001700.0],["2023-06-13",11.1,11.225,10.965,11.08,4123200.0],["2023-06-14",11.18,11.36,10.88,10.89,2072200.0],["2023-06-15",10.89,11.26,10.81,11.16,2051400.0],["2023-06-16",11.22,11.3,11.07,11.11,3862700.0],["2023-06-20",11.25,11.445,11.095,11.36,1573000.0],["2023-06-21",12.0,12.058,11.43,11.49,3761100.0],["2023-06-22",11.51,11.55,11.24,11.38,1424500.0],["2023-06-23",11.24,11.35,11.0,11.06,17431400.0],["2023-06-26",11.09,11.29,11.06,11.06,1820100.0],["2023-06-27",11.07,11.55,11.06,11.39,1509800.0],["2023-06-28",11.33,11.45,11.105,11.43,1207600.0],["2023-06-29",11.47,11.54,11.335,11.51,947200.0],["2023-06-30",11.59,11.82,11.495,11.63,1162800.0],["2023-07-03",11.53,11.74,11.515,11.6,571700.0],["2023-07-05",11.51,11.615,11.39,11.42,1028900.0],["2023-07-06",11.23,11.37,10.97,10.97,895800.0],["2023-07-07",11.02,11.24,10.96,11.09,902400.0],["2023-07-10",11.05,11.44,11.01,11.41,877800.0],["2023-07-11",11.5,11.69,11.42,11.6,888300.0],["2023-07-12",11.75,11.94,11.7,11.75,902200.0],["2023-07-13",11.85,12.66,11.78,12.61,1818400.0],["2023-07-14",12.61,12.62,11.98,12.16,932800.0],["2023-07-17",12.24,12.389,11.99,12.1,841500.0],["2023-07-18",11.93,12.23,11.91,12.22,690900.0],["2023-07-19",12.26,12.47,12.2,12.21,786000.0],["2023-07-20",12.3,12.33,11.935,12.03,2082500.0],["2023-07-21",12.11,12.2,11.815,11.84,1446200.0],["2023-07-24",12.07,12.25,11.98,12.23,603000.0],["2023-07-25",12.17,12.51,12.15,12.3,779200.0],["2023-07-26",12.22,12.38,12.17,12.19,765900.0],["2023-07-27",12.34,12.57,12.22,12.26,872600.0],["2023-07-28",12.4,12.44,12.04,12.16,541000.0],["2023-07-31",12.26,12.437,12.195,12.35,615400.0],["2023-08-01",12.4,12.85,12.37,12.81,975100.0],["2023-08-02",12.65,12.805,12.56,12.66,513600.0],["2023-08-03",12.59,12.59,12.39,12.4,449400.0],["2023-08-04",12.35,12.54,12.29,12.34,516500.0],["2023-08-07",12.41,12.52,12.3,12.4,441100.0],["2023-08-08",12.15,12.54,12.12,12.54,742100.0],["2023-08-09",12.55,13.26,12.255,12.56,1004400.0],["2023-08-10",12.69,13.305,12.685,13.17,706800.0],["2023-08-11",13.16,13.16,12.81,12.88,508100.0],["2023-08-14",12.73,12.76,12.49,12.54,505500.0],["2023-08-15",12.5,12.73,12.495,12.62,601600.0],["2023-08-16",12.54,12.85,12.54,12.64,742200.0],["2023-08-17",12.73,12.755,12.485,12.52,657700.0],["2023-08-18",12.37,12.635,12.34,12.58,749400.0],["2023-08-21",12.6,12.73,12.44,12.69,680600.0],["2023-08-22",12.75,12.789,12.56,12.68,548800.0],["2023-08-23",12.74,12.89,12.675,12.8,500000.0],["2023-08-24",12.75,12.785,12.43,12.43,742400.0],["2023-08-25",12.45,12.575,12.25,12.52,554400.0],["2023-08-28",12.62,12.73,12.54,12.62,390000.0],["2023-08-29",12.61,12.97,12.48,12.91,414600.0],["2023-08-30",12.84,12.995,12.76,12.81,402000.0],["2023-08-31",12.73,12.94,12.51,12.81,582100.0],["2023-09-01",12.9,13.19,12.9,13.0,764700.0],["2023-09-05",12.83,12.842,12.07,12.26,690300.0],["2023-09-06",12.32,12.35,12.13,12.21,490200.0],["2023-09-07",12.13,12.34,12.02,12.31,507600.0],["2023-09-08",12.34,12.47,12.25,12.31,616700.0],["2023-09-11",12.33,12.42,12.165,12.21,447200.0],["2023-09-12",12.2,12.26,12.035,12.11,432500.0],["2023-09-13",12.09,12.125,11.255,11.53,791900.0],["2023-09-14",11.71,12.05,11.7,11.93,760000.0],["2023-09-15",11.81,12.055,11.72,12.03,2722100.0],["2023-09-18",12.08,12.31,11.96,12.31,575500.0],["2023-09-19",12.31,12.39,12.16,12.35,607600.0],["2023-09-20",12.42,12.58,12.24,12.24,581100.0],["2023-09-21",12.17,12.565,12.06,12.42,785500.0],["2023-09-22",12.35,12.49,12.14,12.15,887600.0],["2023-09-25",12.08,12.22,12.0,12.02,499400.0],["2023-09-26",11.9,12.03,11.79,11.81,782200.0],["2023-09-27",11.96,12.075,11.855,11.87,498100.0],["2023-09-28",11.89,12.105,11.855,12.04,864000.0],["2023-09-29",12.09,12.22,11.98,12.15,746000.0],["2023-10-02",12.12,12.28,11.99,12.02,1386600.0],["2023-10-03",11.91,12.03,11.245,11.44,786200.0],["2023-10-04",11.39,11.72,11.27,11.65,454300.0],["2023-10-05",11.59,11.685,11.375,11.43,583300.0],["2023-10-06",11.34,11.755,11.34,11.66,722700.0],["2023-10-09",11.6,11.71,11.4,11.52,391900.0],["2023-10-10",11.58,11.785,11.48,11.48,676600.0],["2023-10-11",11.47,11.82,11.47,11.81,348800.0],["2023-10-12",11.84,11.91,11.205,11.48,895900.0],["2023-10-13",11.46,11.48,11.145,11.26,1023800.0],["2023-10-16",11.41,11.55,11.3,11.49,954200.0],["2023-10-17",11.42,11.71,11.35,11.36,870400.0],["2023-10-18",11.36,11.36,11.03,11.18,774700.0],["2023-10-19",11.12,11.135,10.535,10.55,797100.0],["2023-10-20",10.56,10.85,10.54,10.7,866600.0],["2023-10-23",10.64,10.995,10.59,10.82,758100.0],["2023-10-24",10.91,11.075,10.88,11.01,629200.0],["2023-10-25",10.86,11.125,10.66,10.98,1115200.0],["2023-10-26",11.12,11.14,10.8,10.94,758500.0],["2023-10-27",10.95,11.09,10.78,10.98,640500.0],["2023-10-30",11.08,11.21,10.825,11.07,679100.0],["2023-10-31",11.07,11.19,11.005,11.11,561900.0],["2023-11-01",11.08,11.395,10.94,11.37,757800.0],["2023-11-02",11.5,11.74,11.49,11.54,773600.0],["2023-11-03",11.88,12.015,11.736,11.78,1119100.0],["2023-11-06",11.73,11.86,11.645,11.67,581600.0],["2023-11-07",11.56,11.695,11.5,11.59,926700.0],["2023-11-08",11.69,12.375,11.38,11.71,1828500.0],["2023-11-09",11.69,11.83,11.39,11.79,1207400.0],["2023-11-10",11.83,12.385,11.77,12.31,930500.0],["2023-11-13",12.22,12.27,11.94,12.06,816100.0],["2023-11-14",12.44,12.825,12.395,12.74,748600.0],["2023-11-15",12.74,12.99,12.708,12.85,468000.0],["2023-11-16",12.9,12.955,12.705,12.74,716900.0],["2023-11-17",12.86,13.14,12.815,13.12,629900.0],["2023-11-20",13.08,13.165,12.93,13.1,567300.0],["2023-11-21",13.06,13.1,12.86,12.91,513900.0],["2023-11-22",13.04,13.475,12.99,13.45,592200.0],["2023-11-24",13.41,13.725,13.351,13.66,312500.0],["2023-11-27",13.6,13.795,13.54,13.7,471900.0],["2023-11-28",13.65,13.65,13.215,13.32,1152500.0],["2023-11-29",13.45,13.47,13.22,13.41,616900.0],["2023-11-30",13.37,13.44,13.16,13.42,900000.0],["2023-12-01",13.4,14.1,13.35,14.07,1166800.0],["2023-12-04",13.98,14.41,13.97,14.29,588400.0],["2023-12-05",14.3,14.37,14.13,14.23,458100.0],["2023-12-06",14.33,14.51,14.32,14.4,534000.0],["2023-12-07",14.46,14.46,14.15,14.4,497200.0],["2023-12-08",14.44,14.63,14.345,14.45,715000.0],["2023-12-11",14.54,14.78,14.45,14.69,526200.0],["2023-12-12",14.65,15.115,14.55,14.95,965200.0],["2023-12-13",14.95,15.05,14.42,14.95,1995700.0],["2023-12-14",15.21,15.69,14.98,15.69,1163000.0],["2023-12-15",15.64,15.695,14.63,14.67,3913300.0],["2023-12-18",14.83,15.08,14.65,14.77,856800.0],["2023-12-19",14.87,15.19,14.79,15.13,752600.0],["2023-12-20",15.19,15.33,14.83,14.84,698800.0],["2023-12-21",14.97,15.055,14.65,14.86,596100.0],["2023-12-22",14.95,15.1,14.835,14.99,661900.0],["2023-12-26",15.06,15.225,14.96,15.12,645500.0],["2023-12-27",15.22,15.28,15.0,15.12,485800.0],["2023-12-28",15.08,15.15,15.025,15.08,523400.0],["2023-12-29",15.03,15.13,14.795,14.85,452400.0],["2024-01-02",14.68,15.005,14.68,14.86,1303600.0],["2024-01-03",14.69,14.805,14.61,14.77,1436200.0],["2024-01-04",14.81,14.84,14.27,14.29,1185400.0],["2024-01-05",14.22,14.4,14.2,14.23,744200.0],["2024-01-08",14.31,14.755,14.31,14.7,690900.0],["2024-01-09",14.49,14.76,14.412,14.69,1243900.0],["2024-01-10",14.68,14.93,14.61,14.87,710000.0],["2024-01-11",14.78,14.91,14.565,14.77,695900.0],["2024-01-12",14.88,14.88,14.515,14.53,704300.0],["2024-01-16",14.43,14.43,13.94,14.17,877000.0],["2024-01-17",13.95,14.125,13.89,14.06,501800.0],["2024-01-18",14.19,14.22,13.92,14.19,410700.0],["2024-01-19",14.21,14.4,14.0,14.39,671100.0],["2024-01-22",14.56,14.84,14.475,14.76,722800.0],["2024-01-23",14.84,14.94,14.25,14.32,556300.0],["2024-01-24",14.53,14.53,14.095,14.17,513200.0],["2024-01-25",14.39,14.44,14.18,14.4,503200.0],["2024-01-26",14.44,14.54,14.28,14.33,389800.0],["2024-01-29",14.31,14.66,14.3,14.65,468300.0],["2024-01-30",14.62,14.67,14.475,14.59,380900.0],["2024-01-31",14.59,14.665,14.015,14.07,503900.0],["2024-02-01",14.12,14.33,13.97,14.28,596700.0],["2024-02-02",14.03,14.195,13.96,14.09,477900.0],["2024-02-05",13.87,13.87,13.366,13.59,600400.0],["2024-02-06",13.54,13.85,13.39,13.84,616900.0],["2024-02-07",13.92,14.22,13.92,14.2,761100.0],["2024-02-08",14.29,14.72,14.22,14.72,1226200.0],["2024-02-09",14.73,14.76,14.29,14.57,1041300.0],["2024-02-12",14.61,15.04,14.56,14.99,690300.0],["2024-02-13",14.46,14.85,14.25,14.58,1075600.0],["2024-02-14",14.83,15.14,14.665,15.1,766600.0],["2024-02-15",15.26,15.31,14.96,15.31,1143600.0],["2024-02-16",15.19,15.33,14.95,15.28,808400.0],["2024-02-20",15.01,15.22,14.895,15.2,753700.0],["2024-02-21",15.2,15.375,15.08,15.34,680600.0],["2024-02-22",15.41,15.61,15.21,15.38,1228900.0],["2024-02-23",15.32,15.54,15.265,15.39,982600.0],["2024-02-26",15.32,15.485,15.26,15.45,737700.0],["2024-02-27",15.94,17.61,15.72,16.57,2505300.0],["2024-02-28",16.35,17.175,16.35,16.69,1954300.0],["2024-02-29",16.89,17.37,16.63,17.31,1668500.0],["2024-03-01",17.31,17.74,17.1,17.7,1774300.0],["2024-03-04",17.76,17.97,17.315,17.33,903700.0],["2024-03-05",17.2,17.43,17.005,17.14,1109300.0],["2024-03-06",17.35,17.555,17.16,17.3,1127100.0],["2024-03-07",17.48,17.86,17.37,17.84,1076900.0],["2024-03-08",18.0,18.56,17.92,18.02,1380500.0],["2024-03-11",17.8,17.89,17.62,17.76,782400.0],["2024-03-12",17.71,17.935,17.54,17.88,878800.0],["2024-03-13",17.78,18.035,17.778,18.0,1062900.0],["2024-03-14",17.98,17.98,17.55,17.85,1622300.0],["2024-03-15",17.72,18.095,17.59,18.03,15720400.0],["2024-03-18",17.96,18.13,17.825,17.93,1957000.0],["2024-03-19",17.98,18.15,17.84,18.03,924600.0],["2024-03-20",18.01,18.415,17.82,18.31,875000.0],["2024-03-21",18.52,18.67,18.28,18.58,1115600.0],["2024-03-22",18.73,18.77,18.39,18.61,753200.0],["2024-03-25",18.71,18.77,18.43,18.56,740200.0],["2024-03-26",18.7,19.03,18.611,18.86,1024500.0],["2024-03-27",18.97,19.06,18.65,18.84,768600.0],["2024-03-28",18.87,19.07,18.7,18.74,958400.0],["2024-04-01",18.73,18.87,18.325,18.38,669300.0],["2024-04-02",18.11,18.17,17.82,18.06,810400.0],["2024-04-03",18.05,18.47,18.05,18.45,624900.0],["2024-04-04",18.79,18.89,18.39,18.42,574000.0],["2024-04-05",18.45,19.01,18.45,18.67,986200.0],["2024-04-08",18.75,18.9,18.66,18.68,1107300.0],["2024-04-09",18.72,18.77,17.91,18.25,566700.0],["2024-04-10",17.64,17.92,17.37,17.51,871400.0],["2024-04-11",17.59,17.88,17.49,17.86,535800.0],["2024-04-12",17.64,17.85,17.455,17.55,558300.0],["2024-04-15",17.66,17.87,17.11,17.22,612700.0],["2024-04-16",17.09,17.145,16.8,16.97,571500.0],["2024-04-17",17.18,17.18,16.38,16.48,695600.0],["2024-04-18",16.62,16.91,16.52,16.53,484600.0],["2024-04-19",16.52,16.75,16.39,16.63,749500.0],["2024-04-22",16.76,16.929,16.54,16.81,431100.0],["2024-04-23",16.81,17.46,16.81,17.37,836800.0],["2024-04-24",17.27,17.55,16.72,16.88,832200.0],["2024-04-25",16.72,16.84,16.33,16.76,913300.0],["2024-04-26",16.84,17.19,16.735,17.04,592300.0],["2024-04-29",17.12,17.39,17.0,17.15,661300.0],["2024-04-30",17.05,17.05,16.65,16.67,853000.0],["2024-05-01",16.6,17.15,16.51,16.73,602700.0],["2024-05-02",17.0,17.01,16.705,16.99,490400.0],["2024-05-03",17.36,17.537,17.15,17.28,621700.0],["2024-05-06",17.47,17.81,17.43,17.75,521100.0],["2024-05-07",17.63,17.78,17.38,17.48,988400.0],["2024-05-08",17.0,17.35,15.89,16.4,1295600.0],["2024-05-09",16.52,16.79,16.4,16.72,697900.0],["2024-05-10",16.77,16.92,16.605,16.85,599400.0],["2024-05-13",17.03,17.165,16.82,17.09,759700.0],["2024-05-14",17.27,17.31,16.85,16.94,792700.0],["2024-05-15",17.19,17.211,16.88,16.95,911600.0],["2024-05-16",16.87,16.87,16.37,16.4,513500.0],["2024-05-17",16.43,16.5,16.29,16.31,388300.0],["2024-05-20",16.31,16.55,16.23,16.26,439000.0],["2024-05-21",16.29,16.47,16.045,16.39,866200.0],["2024-05-22",16.42,16.75,16.24,16.33,803400.0],["2024-05-23",16.45,16.45,15.95,16.15,558100.0],["2024-05-24",16.26,16.31,16.07,16.25,539700.0],["2024-05-28",16.25,16.285,15.715,15.8,610000.0],["2024-05-29",15.5,15.905,15.33,15.81,638300.0],["2024-05-30",15.99,16.2,15.89,16.12,454300.0],["2024-05-31",16.17,16.74,16.01,16.71,1047500.0],["2024-06-03",16.9,16.99,16.08,16.15,1032000.0],["2024-06-04",15.99,16.36,15.94,16.1,855800.0],["2024-06-05",16.21,16.24,16.035,16.18,434000.0],["2024-06-06",16.08,16.157,15.83,15.95,407600.0],["2024-06-07",15.84,15.975,15.65,15.84,588000.0],["2024-06-10",15.65,16.15,15.6,16.04,966400.0],["2024-06-11",15.91,16.0,15.53,15.6,803200.0],["2024-06-12",16.07,16.35,15.88,16.06,855200.0],["2024-06-13",16.01,16.05,15.65,15.81,528200.0],["2024-06-14",15.5,15.68,15.21,15.61,564200.0],["2024-06-17",15.58,15.63,15.27,15.43,935400.0],["2024-06-18",15.45,15.46,15.19,15.19,678900.0],["2024-06-20",15.05,15.235,14.93,15.08,908600.0],["2024-06-21",15.08,15.1,14.79,14.91,3365600.0],["2024-06-24",15.07,15.21,14.92,14.99,1340300.0],["2024-06-25",14.93,15.0,14.33,14.46,698300.0],["2024-06-26",14.34,14.645,14.31,14.45,590700.0],["2024-06-27",14.5,14.72,14.48,14.69,650100.0],["2024-06-28",14.85,15.05,14.57,14.68,1172000.0],["2024-07-01",14.72,14.77,14.34,14.43,590400.0],["2024-07-02",14.44,14.64,14.43,14.61,975000.0],["2024-07-03",14.59,14.88,14.555,14.64,298200.0],["2024-07-05",14.57,14.61,14.36,14.45,514900.0],["2024-07-08",14.55,14.73,14.26,14.27,663300.0],["2024-07-09",14.21,14.28,13.99,14.02,874300.0],["2024-07-10",14.08,14.4,13.97,14.36,913100.0],["2024-07-11",14.92,15.28,14.62,14.95,1115200.0],["2024-07-12",15.14,15.32,15.105,15.26,1024200.0],["2024-07-15",15.37,16.12,15.32,15.96,1174200.0],["2024-07-16",16.18,17.62,16.13,17.61,1157700.0],["2024-07-17",17.4,17.895,17.16,17.21,1361400.0],["2024-07-18",17.16,17.71,16.7,16.75,1395500.0],["2024-07-19",16.79,17.07,16.52,16.6,578000.0],["2024-07-22",16.63,17.0,16.39,16.97,578500.0],["2024-07-23",16.83,17.52,16.72,17.28,838800.0],["2024-07-24",17.15,17.38,16.67,16.68,696100.0],["2024-07-25",16.75,17.46,16.74,17.21,956100.0],["2024-07-26",17.74,18.365,17.65,18.02,1339200.0],["2024-07-29",18.25,18.35,17.75,17.96,1157700.0],["2024-07-30",18.09,18.455,17.9,18.38,802900.0],["2024-07-31",18.47,18.635,17.981,18.05,1342500.0],["2024-08-01",18.11,18.28,16.94,17.1,725000.0],["2024-08-02",16.32,16.54,16.12,16.4,678500.0],["2024-08-05",15.235,16.01,15.105,15.8,882700.0],["2024-08-06",15.62,16.43,15.4,16.22,772700.0],["2024-08-07",15.41,16.367,15.04,15.1,1238400.0],["2024-08-08",15.17,15.62,15.155,15.45,766500.0],["2024-08-09",15.43,15.45,15.025,15.16,527800.0],["2024-08-12",15.18,15.2,14.52,14.61,930100.0],["2024-08-13",14.66,14.99,14.585,14.86,940200.0],["2024-08-14",15.16,15.52,15.02,15.19,1023700.0],["2024-08-15",15.65,15.86,15.41,15.7,652900.0],["2024-08-16",15.56,16.02,15.56,15.79,874000.0],["2024-08-19",15.88,15.98,15.595,15.73,438200.0],["2024-08-20",15.61,15.74,15.34,15.35,486800.0],["2024-08-21",15.53,15.865,15.32,15.84,589000.0],["2024-08-22",15.77,15.92,15.62,15.85,383100.0],["2024-08-23",16.0,16.68,15.96,16.59,540500.0],["2024-08-26",16.8,16.9,16.55,16.56,461300.0],["2024-08-27",16.29,16.315,15.47,15.6,1028200.0],["2024-08-28",15.45,15.79,15.45,15.6,692800.0],["2024-08-29",15.82,15.92,15.45,15.77,455400.0],["2024-08-30",15.93,16.06,15.69,16.04,892500.0],["2024-09-03",15.96,16.08,15.4,15.53,1266900.0],["2024-09-04",15.54,15.97,15.37,15.89,1701400.0],["2024-09-05",15.94,16.06,15.57,15.93,797500.0],["2024-09-06",16.03,16.32,15.705,15.81,558000.0],["2024-09-09",15.82,16.02,15.4,15.52,1071400.0],["2024-09-10",15.49,15.75,15.25,15.71,923300.0],["2024-09-11",15.61,15.97,15.35,15.91,575700.0],["2024-09-12",15.96,16.04,15.77,15.95,562400.0],["2024-09-13",16.27,16.61,16.2,16.59,507600.0],["2024-09-16",16.72,16.98,16.45,16.9,585500.0],["2024-09-17",17.13,17.42,16.97,17.34,725700.0],["2024-09-18",17.42,18.11,17.21,17.79,1518700.0],["2024-09-19",18.28,18.83,17.94,18.83,1348900.0],["2024-09-20",18.64,18.93,18.481,18.87,4447700.0],["2024-09-23",18.97,19.1,18.32,18.35,1393900.0],["2024-09-24",18.34,18.53,17.88,18.04,1286400.0],["2024-09-25",18.0,18.1,17.51,17.52,1160700.0],["2024-09-26",17.92,17.96,17.63,17.74,1012600.0],["2024-09-27",17.93,18.5,17.83,18.34,747000.0],["2024-09-30",18.25,18.58,18.05,18.54,699100.0],["2024-10-01",18.43,18.55,18.12,18.34,585500.0],["2024-10-02",18.24,18.58,18.06,18.08,587700.0],["2024-10-03",17.85,18.07,17.541,17.68,515800.0],["2024-10-04",18.05,18.11,17.6,17.75,649300.0],["2024-10-07",17.57,17.96,17.49,17.64,579200.0],["2024-10-08",17.72,17.72,17.39,17.46,487300.0],["2024-10-09",17.48,17.67,17.4,17.5,415200.0],["2024-10-10",17.18,17.355,17.011,17.21,484100.0],["2024-10-11",17.2,17.79,17.16,17.78,491000.0],["2024-10-14",17.75,18.1,17.66,18.08,404700.0],["2024-10-15",18.14,18.475,18.04,18.26,804100.0],["2024-10-16",18.53,18.77,18.336,18.74,684600.0],["2024-10-17",19.0,19.13,18.735,19.06,643800.0],["2024-10-18",19.2,19.31,19.06,19.2,546900.0],["2024-10-21",19.19,19.23,18.745,18.97,707100.0],["2024-10-22",18.77,18.855,18.31,18.5,408100.0],["2024-10-23",18.46,18.57,18.2,18.29,678700.0],["2024-10-24",18.27,18.35,17.92,18.0,935000.0],["2024-10-25",18.22,18.415,17.77,17.97,454900.0],["2024-10-28",18.19,18.61,18.19,18.51,513200.0],["2024-10-29",18.21,18.3,17.88,18.05,583300.0],["2024-10-30",18.02,18.44,18.0,18.18,555300.0],["2024-10-31",18.15,18.26,17.895,17.96,501500.0],["2024-11-01",18.06,18.31,17.49,17.63,493500.0],["2024-11-04",17.66,18.18,17.61,17.64,608700.0],["2024-11-05",17.44,18.43,17.44,18.37,1057200.0],["2024-11-06",19.62,20.67,17.35,17.67,2277100.0],["2024-11-07",17.59,17.97,17.13,17.32,1116600.0],["2024-11-08",17.44,17.665,16.97,17.04,1691600.0],["2024-11-11",17.19,17.89,17.1,17.43,981700.0],["2024-11-12",17.35,17.61,16.69,16.77,1337900.0],["2024-11-13",16.83,17.17,16.785,16.82,1018400.0],["2024-11-14",16.87,17.065,16.72,17.01,1012300.0],["2024-11-15",17.04,17.09,16.685,16.9,745600.0],["2024-11-18",16.88,17.05,16.71,16.79,574700.0],["2024-11-19",16.62,16.66,16.39,16.6,675000.0],["2024-11-20",16.7,16.7,16.37,16.42,594700.0],["2024-11-21",16.54,16.94,16.505,16.71,691400.0],["2024-11-22",16.83,17.26,16.8,17.19,656800.0],["2024-11-25",17.33,18.43,17.33,17.89,1413400.0],["2024-11-26",17.63,17.67,17.01,17.26,859600.0],["2024-11-27",17.49,17.685,17.18,17.18,491200.0],["2024-11-29",17.36,17.43,17.17,17.3,426400.0],["2024-12-02",17.38,17.49,17.225,17.32,680300.0],["2024-12-03",17.41,17.71,17.15,17.24,454300.0],["2024-12-04",17.11,17.33,17.04,17.14,454300.0],["2024-12-05",17.13,17.33,16.61,16.68,812300.0],["2024-12-06",16.91,16.91,16.47,16.58,554300.0],["2024-12-09",16.79,17.02,16.66,16.79,581300.0],["2024-12-10",16.65,16.81,16.39,16.41,504900.0],["2024-12-11",16.57,16.69,16.373,16.52,483200.0],["2024-12-12",16.43,16.57,16.21,16.39,1184100.0],["2024-12-13",16.28,16.412,15.979,16.23,811400.0],["2024-12-16",16.21,16.34,16.0,16.25,846300.0],["2024-12-17",16.11,16.205,15.63,16.14,1113300.0],["2024-12-18",16.25,16.25,14.84,14.94,1184700.0],["2024-12-19",15.05,15.35,14.53,14.61,1579500.0],["2024-12-20",14.45,14.84,14.37,14.46,7852900.0],["2024-12-23",14.55,14.66,14.08,14.18,1080200.0],["2024-12-24",14.26,14.39,14.05,14.26,438500.0],["2024-12-26",14.06,14.5,13.9,14.46,941700.0],["2024-12-27",14.3,14.53,14.13,14.44,787700.0],["2024-12-30",14.33,14.61,14.1,14.42,852900.0],["2024-12-31",14.56,14.74,14.46,14.61,614700.0],["2025-01-02",14.69,14.98,14.44,14.59,888000.0],["2025-01-03",14.59,14.74,14.4,14.73,1063500.0],["2025-01-06",14.77,15.06,14.72,14.82,1180800.0],["2025-01-07",14.82,14.98,14.59,14.96,1156500.0],["2025-01-08",14.8,15.37,14.66,15.22,1240600.0],["2025-01-10",15.0,15.25,14.85,15.1,1289000.0],["2025-01-13",15.01,15.59,14.96,15.58,938000.0],["2025-01-14",15.75,16.03,15.58,15.96,670800.0],["2025-01-15",16.66,16.71,16.37,16.63,1008400.0],["2025-01-16",16.6,16.91,16.38,16.84,874900.0],["2025-01-17",17.3,17.31,16.97,17.07,938400.0],["2025-01-21",17.27,17.48,17.05,17.08,714200.0],["2025-01-22",17.0,17.36,17.0,17.18,1213100.0],["2025-01-23",17.1,17.55,17.0,17.41,664400.0],["2025-01-24",17.37,17.505,17.245,17.38,696300.0],["2025-01-27",17.45,18.15,17.45,17.93,887100.0],["2025-01-28",17.78,18.05,17.39,17.47,674300.0],["2025-01-29",17.35,17.83,17.34,17.4,706400.0],["2025-01-30",17.5,18.06,17.5,17.82,889600.0],["2025-01-31",17.66,17.71,17.265,17.32,791700.0],["2025-02-03",16.95,17.25,16.72,17.08,1731000.0],["2025-02-04",16.99,17.64,16.819,17.04,715300.0],["2025-02-05",17.2,17.39,17.05,17.14,669000.0],["2025-02-06",17.27,17.285,16.99,17.21,597300.0],["2025-02-07",17.17,17.19,16.67,16.68,766400.0],["2025-02-10",16.81,16.841,16.6,16.79,547300.0],["2025-02-11",16.71,17.09,16.71,16.74,615000.0],["2025-02-12",16.25,16.68,16.14,16.6,683400.0],["2025-02-13",16.75,16.77,16.575,16.63,399500.0],["2025-02-14",16.75,16.95,16.695,16.88,567100.0],["2025-02-18",16.71,16.86,16.05,16.23,1098900.0],["2025-02-19",14.38,15.95,14.03,15.27,3615000.0],["2025-02-20",15.16,15.32,14.71,14.76,1855600.0],["2025-02-21",14.91,14.91,14.09,14.3,2165200.0],["2025-02-24",14.27,14.74,13.9,14.7,1661900.0],["2025-02-25",14.778,15.06,14.28,14.36,1538300.0],["2025-02-26",14.5,14.95,14.36,14.49,1037300.0],["2025-02-27",14.3,14.41,13.85,13.86,1526400.0],["2025-02-28",13.85,14.16,13.8,13.99,1363400.0],["2025-03-03",13.98,14.075,13.19,13.19,1359700.0],["2025-03-04",12.99,13.53,12.68,13.11,1856400.0],["2025-03-05",13.1,13.51,12.95,13.37,1336600.0],["2025-03-06",13.33,13.85,13.25,13.79,1505200.0],["2025-03-07",13.82,13.965,13.67,13.78,971300.0],["2025-03-10",13.63,14.1,13.5,13.73,973900.0],["2025-03-11",13.85,13.96,13.33,13.44,956900.0],["2025-03-12",13.43,13.57,13.255,13.45,928900.0],["2025-03-13",13.48,13.66,12.91,13.0,1166600.0],["2025-03-14",13.17,13.57,13.026,13.39,1084500.0],["2025-03-17",13.35,13.54,13.24,13.39,821100.0],["2025-03-18",13.94,14.09,13.58,13.78,1134000.0],["2025-03-19",13.68,14.13,13.68,14.05,733800.0],["2025-03-20",13.87,14.23,13.77,13.8,782400.0],["2025-03-21",13.6,13.69,13.28,13.35,3185300.0],["2025-03-24",13.64,14.01,13.55,13.72,767300.0],["2025-03-25",13.6,13.76,13.38,13.49,755000.0],["2025-03-26",13.49,13.77,13.38,13.53,717800.0],["2025-03-27",13.45,13.62,13.39,13.51,636400.0],["2025-03-28",13.41,13.48,12.96,13.1,646100.0],["2025-03-31",12.94,13.22,12.72,13.06,835200.0],["2025-04-01",12.99,13.28,12.88,13.0,617600.0],["2025-04-02",12.79,13.52,12.79,13.48,522000.0],["2025-04-03",12.71,12.835,12.175,12.3,1035800.0],["2025-04-04",11.75,12.57,11.64,12.51,1154400.0],["2025-04-07",11.94,12.73,11.685,11.82,1638700.0],["2025-04-08",12.24,12.3,10.95,11.13,1385000.0],["2025-04-09",11.02,12.41,10.84,12.21,1212800.0],["2025-04-10",11.86,12.07,11.4,11.76,1118300.0],["2025-04-11",11.62,12.23,11.49,12.23,1351300.0],["2025-04-14",12.16,12.2,11.66,11.83,1044000.0],["2025-04-15",11.77,12.01,11.55,11.57,1093300.0],["2025-04-16",11.51,11.63,11.19,11.39,1332900.0],["2025-04-17",11.41,11.69,11.39,11.63,846600.0],["2025-04-21",11.43,11.515,10.88,11.05,734700.0],["2025-04-22",11.22,11.485,11.04,11.39,824300.0],["2025-04-23",11.76,11.97,11.43,11.46,725300.0],["2025-04-24",11.55,11.93,11.47,11.85,731300.0],["2025-04-25",11.78,11.9,11.675,11.84,594900.0],["2025-04-28",11.86,12.0,11.74,11.87,701500.0],["2025-04-29",11.8,12.125,11.67,12.08,648400.0],["2025-04-30",11.93,12.195,11.66,12.15,1016300.0],["2025-05-01",12.24,12.38,12.005,12.11,791900.0],["2025-05-02",12.24,12.53,12.19,12.49,427600.0],["2025-05-05",12.36,12.445,12.24,12.24,496300.0],["2025-05-06",12.1,12.21,11.89,11.98,958400.0],["2025-05-07",11.1,11.33,10.07,10.09,4280300.0],["2025-05-08",10.27,10.48,10.17,10.35,3006000.0],["2025-05-09",10.4,10.435,9.78,9.87,1829900.0],["2025-05-12",10.4,11.09,10.05,11.05,1934400.0],["2025-05-13",11.23,11.45,10.95,11.16,1601400.0],["2025-05-14",11.15,11.205,10.84,10.87,1372800.0],["2025-05-15",10.87,11.13,10.72,11.1,886400.0],["2025-05-16",11.14,11.33,11.05,11.17,757900.0],["2025-05-19",10.87,11.06,10.87,11.0,679300.0],["2025-05-20",11.01,11.11,10.89,10.91,778500.0],["2025-05-21",10.67,10.7,10.015,10.1,1253800.0],["2025-05-22",10.04,10.09,9.77,9.95,1291600.0],["2025-05-23",9.71,9.805,9.63,9.8,834000.0],["2025-05-27",9.95,10.19,9.82,10.14,995400.0],["2025-05-28",10.11,10.19,10.03,10.12,687500.0],["2025-05-29",10.23,10.38,10.1,10.27,597100.0],["2025-05-30",10.18,10.27,10.09,10.2,954200.0],["2025-06-02",10.12,10.18,9.66,9.82,810300.0],["2025-06-03",9.86,10.21,9.71,10.2,774500.0],["2025-06-04",10.26,10.33,10.13,10.25,926700.0],["2025-06-05",10.22,10.41,10.145,10.33,789100.0],["2025-06-06",10.56,10.61,10.31,10.4,505300.0],["2025-06-09",10.56,10.65,10.421,10.6,588600.0],["2025-06-10",10.7,11.02,10.6,10.93,755000.0],["2025-06-11",11.1,11.1,10.5,10.53,633400.0],["2025-06-12",10.42,10.6,10.115,10.52,598500.0],["2025-06-13",10.28,10.53,9.94,10.07,899700.0],["2025-06-16",10.31,10.31,9.915,10.21,919100.0],["2025-06-17",10.11,10.35,9.895,9.9,880100.0],["2025-06-18",9.92,10.17,9.855,9.98,623200.0],["2025-06-20",10.06,10.25,10.06,10.19,2621400.0],["2025-06-23",10.2,10.6,10.13,10.59,640100.0],["2025-06-24",10.76,11.07,10.7,10.91,753100.0],["2025-06-25",10.85,10.87,10.71,10.75,945100.0],["2025-06-26",10.83,10.93,10.72,10.85,943100.0],["2025-06-27",10.92,11.015,10.56,10.77,2216900.0],["2025-06-30",10.86,10.985,10.685,10.93,1111400.0],["2025-07-01",10.8,12.06,10.79,11.69,1164600.0],["2025-07-02",11.68,11.935,11.541,11.82,1250700.0],["2025-07-03",11.85,11.915,11.515,11.6,467300.0],["2025-07-07",11.51,11.74,11.255,11.35,858100.0],["2025-07-08",11.34,11.66,11.23,11.4,842400.0],["2025-07-09",11.45,11.66,11.41,11.63,636700.0],["2025-07-10",11.61,12.31,11.52,12.06,1292500.0],["2025-07-11",11.86,11.99,11.7,11.79,482300.0],["2025-07-14",11.69,11.86,11.41,11.61,505500.0],["2025-07-15",11.71,11.765,11.13,11.15,926300.0],["2025-07-16",11.24,11.33,11.02,11.25,817300.0],["2025-07-17",11.27,11.515,11.203,11.43,639400.0],["2025-07-18",11.48,11.495,11.15,11.29,639500.0],["2025-07-21",11.45,11.58,11.06,11.08,596600.0],["2025-07-22",11.23,11.775,11.155,11.7,665500.0],["2025-07-23",11.91,12.0,11.72,11.81,576300.0],["2025-07-24",11.76,11.87,11.595,11.64,483900.0],["2025-07-25",11.76,11.95,11.68,11.87,599500.0],["2025-07-28",11.91,11.96,11.68,11.68,662800.0],["2025-07-29",11.66,11.78,11.5,11.54,568900.0],["2025-07-30",11.52,11.56,11.11,11.26,622100.0],["2025-07-31",11.02,11.25,10.95,11.03,643100.0],["2025-08-01",10.99,11.1,10.76,11.05,794200.0],["2025-08-04",11.07,11.279,11.04,11.25,632500.0],["2025-08-05",11.22,11.49,11.22,11.33,744000.0],["2025-08-06",11.6,12.62,11.54,12.38,8041900.0],["2025-08-07",12.95,12.99,11.75,11.98,3742900.0],["2025-08-08",12.15,12.15,11.75,11.91,2184700.0],["2025-08-11",12.03,12.12,11.55,11.75,2623100.0],["2025-08-12",11.92,12.61,11.805,12.47,3180500.0],["2025-08-13",12.55,13.33,12.51,13.28,3217900.0],["2025-08-14",12.91,13.14,12.57,12.71,1047700.0],["2025-08-15",12.81,12.81,12.41,12.52,1509400.0],["2025-08-18",12.53,12.63,12.345,12.46,1294200.0],["2025-08-19",12.65,13.02,12.54,12.73,1626600.0],["2025-08-20",12.73,12.756,12.24,12.3,983400.0],["2025-08-21",12.11,12.3,12.01,12.27,1008800.0],["2025-08-22",12.39,13.3,12.288,13.22,1264100.0],["2025-08-25",13.06,13.3,13.05,13.2,1645300.0],["2025-08-26",13.13,13.35,12.99,13.28,1962700.0],["2025-08-27",13.19,13.36,12.945,13.08,895600.0],["2025-08-28",13.2,13.2,12.69,12.8,1016900.0],["2025-08-29",12.85,12.88,12.57,12.71,772900.0],["2025-09-02",12.5,12.74,12.455,12.67,1551200.0],["2025-09-03",12.65,12.75,12.38,12.49,1805300.0],["2025-09-04",12.64,13.14,12.47,13.06,1725700.0],["2025-09-05",13.26,13.832,13.225,13.51,2006000.0],["2025-09-08",13.39,13.465,13.09,13.41,1579400.0],["2025-09-09",13.27,13.3,12.655,12.8,1820100.0],["2025-09-10",12.76,13.06,12.725,12.82,1378200.0],["2025-09-11",12.99,13.5,12.88,13.49,1112100.0],["2025-09-12",13.33,13.54,13.14,13.46,1829000.0],["2025-09-15",13.55,13.74,13.36,13.73,1343200.0],["2025-09-16",13.82,13.95,13.6,13.66,2004100.0],["2025-09-17",13.71,14.22,13.2,13.27,2907900.0],["2025-09-18",13.38,13.816,13.285,13.43,1959900.0],["2025-09-19",13.47,13.47,12.955,13.1,2786600.0],["2025-09-22",13.15,13.2,12.71,12.91,1906700.0],["2025-09-23",12.99,13.17,12.92,13.04,939700.0],["2025-09-24",12.94,13.096,12.85,12.96,926700.0],["2025-09-25",12.88,13.02,12.71,12.89,1335600.0],["2025-09-26",13.7,13.95,13.349,13.67,2117600.0],["2025-09-29",13.8,13.8,13.31,13.45,1622500.0],["2025-09-30",13.35,13.41,12.89,13.17,1295900.0],["2025-10-01",13.19,13.26,12.955,13.09,1157400.0],["2025-10-02",13.09,13.45,13.09,13.39,1218100.0],["2025-10-03",13.41,13.61,13.26,13.29,894100.0],["2025-10-06",13.33,13.47,13.035,13.05,1039500.0],["2025-10-07",13.1,13.19,12.78,12.84,1455900.0],["2025-10-08",12.91,13.49,12.8,13.3,1468700.0],["2025-10-09",13.26,13.32,13.05,13.16,1922400.0],["2025-10-10",13.13,13.32,12.655,12.7,1751700.0],["2025-10-13",12.86,12.98,12.68,12.68,1140700.0],["2025-10-14",12.59,13.11,12.4,13.08,1232200.0],["2025-10-15",13.16,13.37,13.02,13.22,1175800.0],["2025-10-16",13.22,13.36,12.855,12.9,1124300.0],["2025-10-17",12.87,13.02,12.71,12.75,1004800.0],["2025-10-20",12.83,13.11,12.775,12.89,905500.0],["2025-10-21",12.78,13.19,12.63,12.82,828300.0],["2025-10-22",12.75,13.0,12.62,12.85,1106700.0],["2025-10-23",12.84,13.15,12.74,12.99,1084600.0],["2025-10-24",13.17,13.28,12.79,12.8,682200.0],["2025-10-27",12.86,13.06,12.725,12.8,962500.0],["2025-10-28",12.68,13.06,12.65,12.98,1016600.0],["2025-10-29",12.89,13.25,12.65,12.79,1314100.0],["2025-10-30",12.68,12.88,12.56,12.66,1571700.0],["2025-10-31",12.66,12.75,12.46,12.63,1498900.0],["2025-11-03",12.54,12.54,12.22,12.45,2191300.0],["2025-11-04",12.36,12.77,12.165,12.63,1836900.0],["2025-11-05",11.79,12.17,10.64,10.81,6658300.0],["2025-11-06",10.81,11.17,10.73,11.06,2142500.0],["2025-11-07",11.0,11.25,10.845,10.99,2609200.0],["2025-11-10",11.05,11.238,10.68,10.69,2457800.0],["2025-11-11",10.78,10.935,10.46,10.58,1915300.0],["2025-11-12",10.63,10.75,10.46,10.56,2130100.0],["2025-11-13",10.45,10.6,10.15,10.25,1590700.0],["2025-11-14",10.1,10.29,9.96,10.15,1830000.0],["2025-11-17",10.11,10.145,9.76,9.82,2100600.0],["2025-11-18",9.74,9.825,9.44,9.44,1820000.0],["2025-11-19",9.44,9.71,9.33,9.65,1714900.0],["2025-11-20",9.67,9.78,9.49,9.57,1432300.0],["2025-11-21",9.59,10.29,9.52,10.15,2255900.0],["2025-11-24",10.05,10.42,9.89,10.36,1804900.0],["2025-11-25",10.49,11.08,10.365,11.0,2670200.0],["2025-11-26",10.9,11.38,10.9,11.14,3667100.0],["2025-11-28",11.16,11.16,11.025,11.09,1229200.0],["2025-12-01",10.94,11.39,10.8,11.2,2001400.0],["2025-12-02",11.33,11.405,10.99,11.29,1699600.0],["2025-12-03",11.33,11.64,11.205,11.55,2035700.0],["2025-12-04",11.52,11.53,11.21,11.22,1556500.0],["2025-12-05",11.18,11.29,11.05,11.14,1613000.0],["2025-12-08",11.2,11.22,10.92,11.09,1546500.0],["2025-12-09",11.02,11.115,10.935,11.01,1792000.0],["2025-12-10",11.01,11.75,10.88,11.62,1561700.0],["2025-12-11",11.73,11.93,11.65,11.92,1640100.0],["2025-12-12",12.02,12.02,11.535,11.65,1493400.0],["2025-12-15",11.76,11.76,11.48,11.56,1178700.0],["2025-12-16",11.61,11.69,11.435,11.5,1320500.0],["2025-12-17",11.4,11.685,11.315,11.46,1357000.0],["2025-12-18",11.63,11.81,11.49,11.49,908200.0],["2025-12-19",11.41,11.5,11.08,11.21,1986300.0],["2025-12-22",11.2,11.335,11.155,11.27,1039800.0],["2025-12-23",11.26,11.32,11.14,11.17,993100.0],["2025-12-24",11.15,11.3,11.11,11.21,758600.0],["2025-12-26",11.23,11.295,11.06,11.27,840800.0],["2025-12-29",11.24,11.3,11.05,11.17,1256300.0],["2025-12-30",11.11,11.265,11.03,11.04,932900.0],["2025-12-31",11.05,11.16,10.94,11.04,1400800.0],["2026-01-02",11.05,11.34,11.02,11.28,1708500.0],["2026-01-05",11.19,11.66,11.19,11.27,937900.0],["2026-01-06",11.13,11.475,10.91,11.42,1485200.0],["2026-01-07",11.52,11.525,11.24,11.31,1037200.0],["2026-01-08",11.17,11.8,11.17,11.64,2071500.0],["2026-01-09",11.83,12.295,11.69,12.28,1844900.0],["2026-01-12",12.16,12.72,11.98,12.44,1882600.0],["2026-01-13",12.53,12.62,12.27,12.34,912200.0],["2026-01-14",12.45,12.79,12.21,12.62,1287300.0],["2026-01-15",12.72,13.03,12.58,12.99,1306200.0],["2026-01-16",13.02,13.04,12.84,12.9,1278600.0],["2026-01-20",12.56,12.69,12.34,12.4,1107800.0],["2026-01-21",12.48,13.0,12.44,12.99,1134800.0],["2026-01-22",13.07,13.18,12.885,13.07,791600.0],["2026-01-23",13.07,13.12,12.485,12.57,1324000.0],["2026-01-26",12.54,12.54,12.06,12.12,1172900.0],["2026-01-27",12.0,12.05,11.885,12.02,1253700.0],["2026-01-28",12.05,12.2,11.88,11.91,1418300.0],["2026-01-29",12.04,12.11,11.735,12.01,1334700.0],["2026-01-30",11.83,12.235,11.8,12.12,1450300.0],["2026-02-02",12.15,12.615,12.02,12.49,1193200.0],["2026-02-03",12.45,13.31,12.375,12.99,1533400.0],["2026-02-04",13.01,13.37,12.83,13.28,2354700.0],["2026-02-05",13.34,13.4,12.975,13.13,1375500.0],["2026-02-06",13.33,13.755,13.27,13.59,3017300.0],["2026-02-09",13.52,13.65,13.36,13.45,2460600.0],["2026-02-10",13.56,13.955,13.47,13.82,2903100.0],["2026-02-11",10.99,12.33,10.99,12.06,7983700.0],["2026-02-12",12.03,12.395,11.51,11.57,3752200.0],["2026-02-13",11.61,12.22,11.5,11.79,3444500.0],["2026-02-17",11.78,11.975,11.575,11.59,2058000.0],["2026-02-18",11.58,12.11,11.187,12.03,2774800.0],["2026-02-19",11.96,12.17,11.57,11.57,1967500.0],["2026-02-20",11.57,12.01,11.4,11.52,3756500.0],["2026-02-23",11.51,11.51,10.75,10.97,2402400.0],["2026-02-24",10.97,11.18,10.795,10.83,2261500.0],["2026-02-25",10.91,10.995,10.23,10.58,2140700.0],["2026-02-26",10.67,10.76,10.06,10.63,3700900.0],["2026-02-27",10.44,10.67,9.945,10.12,3807600.0],["2026-03-02",9.83,10.106,9.71,10.0,2630800.0],["2026-03-03",9.7,9.97,9.31,9.77,3365500.0],["2026-03-04",9.92,9.92,9.52,9.59,2744000.0],["2026-03-05",9.49,9.565,9.2,9.31,2649800.0],["2026-03-06",9.11,9.11,8.73,8.95,3868300.0],["2026-03-09",8.68,8.785,8.115,8.57,3876800.0],["2026-03-10",8.48,8.94,8.37,8.62,2874500.0],["2026-03-11",8.59,8.715,8.375,8.44,2686500.0],["2026-03-12",8.27,8.32,7.945,8.08,2292800.0],["2026-03-13",8.16,8.26,8.04,8.16,2309400.0],["2026-03-16",8.24,8.35,8.12,8.13,1418300.0],["2026-03-17",8.21,8.36,8.12,8.21,1926100.0],["2026-03-18",8.12,8.225,7.73,7.73,2726700.0],["2026-03-19",7.6,7.745,7.38,7.7,3354700.0],["2026-03-20",7.73,7.79,7.58,7.69,3713400.0],["2026-03-23",8.0,8.395,7.93,8.21,3268700.0],["2026-03-24",8.07,8.625,8.02,8.44,2252100.0],["2026-03-25",8.559,8.74,8.39,8.69,1877300.0],["2026-03-26",8.57,8.78,8.315,8.49,1824600.0],["2026-03-27",8.37,8.45,8.24,8.28,1868900.0],["2026-03-30",8.33,8.4,8.19,8.21,2146800.0],["2026-03-31",8.42,8.61,8.2,8.31,2161500.0],["2026-04-01",8.3,8.435,8.22,8.24,2251400.0],["2026-04-02",8.02,8.28,7.805,8.01,1477500.0],["2026-04-06",7.98,8.25,7.785,8.2,2795700.0],["2026-04-07",8.15,8.19,8.0,8.16,2449800.0],["2026-04-08",8.655,8.88,8.225,8.33,2710800.0],["2026-04-09",8.18,8.75,8.18,8.62,3569700.0],["2026-04-10",8.67,8.71,8.48,8.55,1035600.0],["2026-04-13",8.52,8.79,8.39,8.79,1005300.0],["2026-04-14",8.865,8.995,8.715,8.72,1537000.0],["2026-04-15",8.72,8.76,8.54,8.57,1316500.0],["2026-04-16",8.55,8.665,8.43,8.6,1418300.0],["2026-04-17",8.89,9.22,8.79,9.0,1932100.0],["2026-04-20",8.91,9.235,8.87,9.23,1920500.0],["2026-04-21",9.28,9.46,9.06,9.09,1620500.0],["2026-04-22",9.28,9.33,9.05,9.15,1123500.0],["2026-04-23",9.21,9.44,9.14,9.35,2142700.0],["2026-04-24",9.28,9.495,9.17,9.36,1603700.0],["2026-04-27",9.4,9.64,9.26,9.34,1382100.0],["2026-04-28",9.38,9.48,9.205,9.45,1033900.0],["2026-04-29",9.47,9.5,9.03,9.14,2000200.0],["2026-04-30",9.13,9.27,8.915,8.98,2630800.0],["2026-05-01",9.07,9.13,8.93,9.08,1317600.0],["2026-05-04",8.96,9.045,8.17,8.17,4477200.0],["2026-05-05",8.26,8.55,8.14,8.43,3558800.0],["2026-05-06",8.45,8.45,7.605,7.7,9374700.0],["2026-05-07",7.85,8.06,7.74,7.82,4245500.0],["2026-05-08",7.82,7.88,7.59,7.61,3893500.0],["2026-05-11",7.49,7.56,7.125,7.26,4660400.0],["2026-05-12",7.34,7.47,7.065,7.18,2894500.0],["2026-05-13",7.09,7.09,6.805,6.99,4141600.0],["2026-05-14",7.06,7.205,6.975,7.16,2107300.0],["2026-05-15",7.12,7.235,6.935,7.0,3273000.0],["2026-05-18",6.97,7.09,6.89,7.05,3061000.0],["2026-05-19",7.02,7.02,6.605,6.78,2959100.0],["2026-05-20",6.79,7.13,6.65,7.12,2891600.0],["2026-05-21",7.04,7.65,6.85,7.6,2902000.0],["2026-05-22",7.54,7.71,7.505,7.71,1611200.0],["2026-05-26",7.84,8.48,7.725,8.26,7121800.0],["2026-05-27",8.45,9.365,8.33,9.31,8427400.0],["2026-05-28",9.1,9.685,9.06,9.08,5265800.0],["2026-05-29",8.88,9.03,8.66,8.68,8194900.0],["2026-06-01",8.62,8.69,8.25,8.65,5748800.0],["2026-06-02",8.55,8.78,8.435,8.48,7616300.0],["2026-06-03",8.73,8.76,8.382,8.5,4853900.0],["2026-06-04",8.52,8.59,7.98,8.32,4071800.0],["2026-06-05",8.31,8.575,8.1,8.46,3523200.0],["2026-06-08",8.58,8.855,8.4,8.58,3416300.0],["2026-06-09",8.6,8.915,8.574,8.75,2698800.0],["2026-06-10",8.9,9.175,8.725,8.8,3092100.0],["2026-06-11",8.77,9.23,8.53,9.19,3620600.0],["2026-06-12",9.19,9.27,8.86,8.88,2621900.0],["2026-06-15",9.05,9.35,8.99,9.17,2883500.0],["2026-06-16",9.24,9.3,8.84,8.86,2991500.0],["2026-06-17",8.85,9.205,8.59,8.62,3275300.0],["2026-06-18",8.71,9.21,8.63,9.06,6204600.0],["2026-06-22",9.05,9.18,8.59,8.62,3240000.0],["2026-06-23",8.57,8.795,8.355,8.36,1737400.0],["2026-06-24",8.42,9.36,8.42,9.34,4533900.0],["2026-06-25",9.45,9.88,9.34,9.61,2990000.0],["2026-06-26",9.52,9.9,9.42,9.88,5859900.0],["2026-06-29",9.69,10.09,9.44,10.06,2581900.0],["2026-06-30",10.01,10.315,9.93,10.29,2569200.0],["2026-07-01",10.24,10.355,9.97,9.98,2195300.0],["2026-07-02",9.97,10.04,9.69,9.88,1967600.0],["2026-07-06",9.86,9.86,9.335,9.44,2068524.990921],["2026-07-07",9.38,9.42,8.935,9.02,1914065.372495],["2026-07-08",8.84,8.9399,8.47,8.65,2897706.836259],["2026-07-09",8.71,9.115,8.595,9,1794466.040031],["2026-07-10",9,9.355,8.98,9.08,1245400.34629],["2026-07-13",9.02,9.176,8.715,8.81,1742456.698316],["2026-07-14",9.03,9.2,8.825,8.92,1145258.198991],["2026-07-15",8.93,9.155,8.855,8.9,1389831.15082],["2026-07-16",8.9,9.255,8.87,9.15,1810511.798612],["2026-07-17",8.99,9.27,8.58,8.67,2584388.924785],["2026-07-20",8.72,8.735,8.485,8.49,2040637.042027],["2026-07-21",8.49,8.51,8.25,8.34,1995905.989239],["2026-07-22",8.25,8.56,8.25,8.4,1341678.291298],["2026-07-23",8.25,8.47,8.111,8.42,2075663.04991],["2026-07-24",8.38,8.715,8.3725,8.5,1372544.939169],["2026-07-27",8.64,8.85,8.62,8.75,1353236.997966],["2026-07-28",8.83,9.2,8.83,9.02,1686670.024043],["2026-07-29",8.83,8.915,8.355,8.48,2306775.650496],["2026-07-30",8.62,8.68,7.96,8.15,3518938.844238],["2026-07-31",8.21,8.355,8.05,8.25,1607589.627742],["2026-08-03",8.47,9.025,8.47,8.92,1916712.605938],["2026-08-04",9.05,9.53,9.000967,9.48,2819267.417756],["2026-08-05",8.865,9.305,8.6,9.14,2426877.19952],["2026-08-06",8.99,9.12,8.82,9,2516592.721709],["2026-08-07",9.12,9.485,8.96,9.37,2244786.149637],["2026-08-10",9.28,9.28,8.85,8.875,281936.540094],["2026-08-11",9.01,9.33,8.87,9.22,1174249.214039],["2026-08-12",9.26,9.26,8.94,9.21,1488742.39904],["2026-08-13",9.35,9.54,9.19,9.29,1068681.711562],["2026-08-14",9.16,9.28,9.075,9.15,1093223.647338]]}