{"t":"MLYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-02-10",21.1,21.98,18.44,18.44,2707500.0],["2023-02-13",18.25,18.98,17.58,18.54,380000.0],["2023-02-14",18.29,18.38,17.48,18.01,270600.0],["2023-02-15",17.61,18.638,17.37,18.03,266600.0],["2023-02-16",17.78,18.8,17.5,17.75,241100.0],["2023-02-17",17.75,18.39,17.75,17.93,145700.0],["2023-02-21",17.91,18.27,17.62,18.05,198900.0],["2023-02-22",18.2,18.255,17.85,18.0,220400.0],["2023-02-23",17.75,18.376,17.74,18.11,236700.0],["2023-02-24",18.01,18.07,17.71,17.9,154300.0],["2023-02-27",18.12,18.15,17.0,17.13,181100.0],["2023-02-28",17.02,17.99,17.02,17.78,84400.0],["2023-03-01",17.68,17.88,17.31,17.76,73900.0],["2023-03-02",17.61,17.75,17.21,17.21,89300.0],["2023-03-03",17.38,19.32,17.07,19.14,172300.0],["2023-03-06",19.4,20.1,18.56,18.96,210500.0],["2023-03-07",19.7,19.93,17.744,17.84,419200.0],["2023-03-08",18.23,18.39,17.56,17.94,148000.0],["2023-03-09",18.0,18.12,16.69,16.87,135000.0],["2023-03-10",16.87,17.685,15.04,16.28,523200.0],["2023-03-13",16.3,17.248,16.0,16.2,332500.0],["2023-03-14",16.22,17.575,16.0,16.93,145000.0],["2023-03-15",16.53,16.88,16.0,16.35,222100.0],["2023-03-16",16.37,16.77,15.26,15.38,371100.0],["2023-03-17",15.46,15.86,15.01,15.44,2434400.0],["2023-03-20",15.37,15.98,14.712,14.85,259100.0],["2023-03-21",14.79,15.1,13.52,14.43,293800.0],["2023-03-22",14.48,14.92,14.25,14.36,237700.0],["2023-03-23",14.29,15.52,14.29,15.44,137800.0],["2023-03-24",15.25,15.43,14.76,15.13,94200.0],["2023-03-27",15.13,16.125,15.13,15.97,68800.0],["2023-03-28",15.86,16.22,14.61,14.87,107200.0],["2023-03-29",15.07,15.25,14.25,14.85,247600.0],["2023-03-30",14.76,15.79,14.392,15.65,104900.0],["2023-03-31",15.413,15.83,15.07,15.66,135600.0],["2023-04-03",15.58,15.88,15.29,15.36,67800.0],["2023-04-04",15.23,15.575,14.23,14.43,101800.0],["2023-04-05",14.41,14.49,13.56,13.94,168400.0],["2023-04-06",14.0,14.05,13.27,13.56,115800.0],["2023-04-10",13.38,14.99,13.18,14.67,75300.0],["2023-04-11",14.6,15.11,13.35,13.56,78000.0],["2023-04-12",13.51,13.87,12.755,13.59,159700.0],["2023-04-13",13.69,13.82,13.09,13.44,74700.0],["2023-04-14",13.53,13.545,12.75,13.2,116600.0],["2023-04-17",13.19,13.6,12.867,13.55,198500.0],["2023-04-18",13.48,13.68,13.06,13.62,83600.0],["2023-04-19",13.6,14.795,13.27,14.49,77400.0],["2023-04-20",14.49,14.6,13.58,13.77,74100.0],["2023-04-21",13.62,14.4,13.5,14.23,28800.0],["2023-04-24",14.3,14.3,13.65,13.7,73900.0],["2023-04-25",13.85,13.85,13.31,13.42,79800.0],["2023-04-26",13.32,13.41,12.77,12.86,80300.0],["2023-04-27",12.91,13.355,12.75,13.08,53900.0],["2023-04-28",12.62,13.775,12.62,13.45,53800.0],["2023-05-01",13.51,13.82,13.33,13.66,63800.0],["2023-05-02",13.65,13.74,13.36,13.53,27100.0],["2023-05-03",13.29,14.35,13.12,14.2,186400.0],["2023-05-04",14.15,15.23,13.655,14.65,225800.0],["2023-05-05",14.83,16.144,14.77,15.67,98500.0],["2023-05-08",15.77,16.295,15.58,16.16,96500.0],["2023-05-09",16.0,17.45,15.95,16.74,108800.0],["2023-05-10",17.09,17.7,15.94,16.1,121800.0],["2023-05-11",16.01,16.21,15.6,16.04,68200.0],["2023-05-12",16.0,17.0,15.74,16.15,85200.0],["2023-05-15",16.48,16.56,15.82,16.19,87400.0],["2023-05-16",16.97,16.97,15.002,15.45,66300.0],["2023-05-17",15.75,16.43,15.32,16.02,107300.0],["2023-05-18",16.03,16.06,15.32,15.86,48200.0],["2023-05-19",16.21,16.21,15.26,15.51,52800.0],["2023-05-22",15.7,16.275,15.48,15.85,121200.0],["2023-05-23",15.83,16.23,15.465,15.68,53900.0],["2023-05-24",15.64,15.81,15.105,15.23,38100.0],["2023-05-25",15.17,15.17,13.85,14.12,83500.0],["2023-05-26",14.2,14.425,13.815,14.08,113800.0],["2023-05-30",14.23,14.945,13.84,14.31,88700.0],["2023-05-31",14.58,15.08,13.8,14.54,144900.0],["2023-06-01",14.445,14.86,14.14,14.47,99700.0],["2023-06-02",14.76,14.83,14.04,14.72,135400.0],["2023-06-05",14.64,14.93,14.42,14.61,80000.0],["2023-06-06",14.35,15.38,14.34,15.26,193900.0],["2023-06-07",15.38,16.02,14.65,15.12,186800.0],["2023-06-08",14.825,15.435,14.795,15.34,65300.0],["2023-06-09",15.41,15.69,14.63,14.82,340300.0],["2023-06-12",14.9,15.29,14.65,14.97,70800.0],["2023-06-13",15.13,16.22,15.01,15.82,128500.0],["2023-06-14",15.98,16.17,15.4,15.95,204500.0],["2023-06-15",16.25,16.25,14.94,15.58,272300.0],["2023-06-16",15.91,15.99,15.2,15.75,269200.0],["2023-06-20",15.7,16.31,15.345,16.0,362900.0],["2023-06-21",15.89,16.6,15.39,16.42,606500.0],["2023-06-22",16.21,16.96,15.84,16.09,262400.0],["2023-06-23",15.97,16.6,15.6,15.95,613800.0],["2023-06-26",15.8,15.8,14.61,15.3,498000.0],["2023-06-27",15.32,16.21,14.34,16.14,105800.0],["2023-06-28",16.12,17.35,15.94,17.1,94200.0],["2023-06-29",17.11,17.29,15.87,16.57,176900.0],["2023-06-30",16.65,17.44,16.5,17.05,103300.0],["2023-07-03",17.0,17.05,15.47,15.97,175300.0],["2023-07-05",15.9,16.654,15.6,15.76,263000.0],["2023-07-06",15.47,15.83,14.34,15.5,188700.0],["2023-07-07",15.36,15.755,14.935,15.51,236400.0],["2023-07-10",15.51,15.8,15.075,15.37,380300.0],["2023-07-11",15.32,15.43,14.79,15.25,85200.0],["2023-07-12",15.41,15.66,14.95,15.55,266400.0],["2023-07-13",15.59,15.904,15.45,15.54,41500.0],["2023-07-14",15.5,16.207,15.1,15.52,115500.0],["2023-07-17",15.5,15.76,14.805,14.99,179100.0],["2023-07-18",14.87,15.51,14.8,14.92,152200.0],["2023-07-19",14.92,15.11,14.445,14.99,83300.0],["2023-07-20",14.99,15.18,14.61,14.84,57300.0],["2023-07-21",14.84,15.18,14.72,15.11,115900.0],["2023-07-24",15.15,15.17,14.835,14.92,35500.0],["2023-07-25",14.89,15.03,14.53,14.77,46300.0],["2023-07-26",14.73,15.025,14.317,14.85,48100.0],["2023-07-27",14.94,14.94,13.81,13.98,42900.0],["2023-07-28",14.09,14.81,14.09,14.53,106600.0],["2023-07-31",14.48,14.59,14.02,14.13,76600.0],["2023-08-01",14.05,14.21,13.8,13.85,174900.0],["2023-08-02",13.78,13.97,13.49,13.65,73100.0],["2023-08-03",13.54,14.13,13.44,13.64,57000.0],["2023-08-04",13.69,14.075,13.27,13.3,64100.0],["2023-08-07",13.03,13.11,12.01,12.5,189700.0],["2023-08-08",12.44,13.6,12.33,13.37,236300.0],["2023-08-09",13.4,13.729,12.83,13.23,996400.0],["2023-08-10",13.25,13.4,13.0,13.12,570200.0],["2023-08-11",13.06,13.26,12.39,12.81,324200.0],["2023-08-14",13.01,13.35,12.6,13.25,171000.0],["2023-08-15",13.09,13.235,12.31,12.47,130900.0],["2023-08-16",12.48,12.58,12.15,12.22,158800.0],["2023-08-17",12.22,12.48,12.02,12.18,226500.0],["2023-08-18",12.18,12.63,12.05,12.18,278900.0],["2023-08-21",12.21,12.3,11.96,11.99,204800.0],["2023-08-22",12.04,13.14,12.02,13.05,359500.0],["2023-08-23",13.18,13.32,12.91,12.97,327000.0],["2023-08-24",12.99,13.065,12.86,12.93,105400.0],["2023-08-25",12.99,13.13,12.85,13.0,204800.0],["2023-08-28",13.155,13.16,12.8,12.97,363700.0],["2023-08-29",12.93,13.02,12.48,12.58,226600.0],["2023-08-30",12.69,13.24,12.69,12.85,280900.0],["2023-08-31",12.85,13.06,12.75,12.84,224000.0],["2023-09-01",13.01,13.03,12.78,12.92,115700.0],["2023-09-05",13.0,13.0,12.17,12.2,137500.0],["2023-09-06",12.19,12.34,11.7,12.12,206400.0],["2023-09-07",12.06,12.34,11.3,11.72,224500.0],["2023-09-08",11.85,12.25,11.69,11.85,123400.0],["2023-09-11",11.91,12.24,11.54,12.0,276200.0],["2023-09-12",11.86,13.0,11.86,12.01,196000.0],["2023-09-13",12.03,12.56,11.81,12.02,200600.0],["2023-09-14",12.16,12.49,11.81,11.95,170100.0],["2023-09-15",11.98,12.14,11.23,11.51,258900.0],["2023-09-18",11.49,11.49,10.685,10.94,115900.0],["2023-09-19",11.0,11.02,10.61,10.68,268200.0],["2023-09-20",10.61,11.13,10.04,10.16,96900.0],["2023-09-21",10.01,10.86,9.96,10.72,773400.0],["2023-09-22",10.74,11.24,10.61,10.74,129100.0],["2023-09-25",10.62,10.805,9.825,10.22,110400.0],["2023-09-26",10.19,10.78,9.94,10.1,100100.0],["2023-09-27",10.15,10.28,9.7,9.85,88500.0],["2023-09-28",9.67,9.845,8.87,9.3,241500.0],["2023-09-29",9.37,9.73,9.37,9.51,102700.0],["2023-10-02",9.5,10.094,8.87,9.13,87100.0],["2023-10-03",9.07,9.36,8.72,9.23,73800.0],["2023-10-04",9.25,9.28,8.785,9.27,221400.0],["2023-10-05",9.32,10.005,9.24,9.84,89100.0],["2023-10-06",9.89,10.05,9.31,9.76,73900.0],["2023-10-09",9.55,9.55,9.05,9.39,55000.0],["2023-10-10",9.43,9.9,9.105,9.69,57100.0],["2023-10-11",9.61,9.8,9.31,9.38,56400.0],["2023-10-12",9.29,9.3,8.42,8.58,85900.0],["2023-10-13",8.55,9.18,8.22,9.06,104000.0],["2023-10-16",9.23,9.618,8.98,9.53,99500.0],["2023-10-17",9.36,9.505,8.98,9.36,116500.0],["2023-10-18",9.23,9.23,8.91,8.92,70800.0],["2023-10-19",8.93,8.93,7.98,8.15,119200.0],["2023-10-20",8.17,8.48,8.02,8.36,99200.0],["2023-10-23",8.36,8.57,8.009,8.41,241500.0],["2023-10-24",8.41,8.88,8.41,8.77,213300.0],["2023-10-25",8.77,8.98,8.09,8.18,98400.0],["2023-10-26",8.17,8.39,7.96,8.05,96400.0],["2023-10-27",8.03,8.075,7.44,7.6,92800.0],["2023-10-30",7.86,8.11,7.63,8.07,317500.0],["2023-10-31",7.95,8.19,7.61,7.73,231900.0],["2023-11-01",7.82,7.83,7.52,7.75,79400.0],["2023-11-02",7.81,7.9,7.5,7.8,246100.0],["2023-11-03",8.03,8.92,7.97,8.31,408700.0],["2023-11-06",8.31,8.511,7.65,8.1,713500.0],["2023-11-07",8.16,9.03,8.11,8.75,382100.0],["2023-11-08",8.75,8.84,7.58,8.16,254100.0],["2023-11-09",8.2,8.44,7.39,7.4,66100.0],["2023-11-10",7.4,7.4,6.4,6.45,176800.0],["2023-11-13",6.42,6.5,6.14,6.36,149400.0],["2023-11-14",6.68,7.69,6.515,7.15,322300.0],["2023-11-15",7.19,7.425,6.74,6.78,137100.0],["2023-11-16",6.76,6.87,6.53,6.71,128600.0],["2023-11-17",6.74,6.99,6.576,6.83,167300.0],["2023-11-20",6.87,6.95,6.39,6.43,102700.0],["2023-11-21",6.37,6.425,5.935,6.02,114800.0],["2023-11-22",6.15,6.15,5.85,5.96,637900.0],["2023-11-24",6.06,6.46,6.06,6.27,100400.0],["2023-11-27",6.24,6.52,6.12,6.44,196300.0],["2023-11-28",6.51,6.77,6.23,6.65,127200.0],["2023-11-29",6.69,7.03,6.62,6.75,138100.0],["2023-11-30",6.91,7.01,6.5,6.66,142300.0],["2023-12-01",6.62,7.235,6.62,7.2,131300.0],["2023-12-04",7.2,7.33,6.73,6.74,149300.0],["2023-12-05",6.7,6.94,6.54,6.8,89000.0],["2023-12-06",6.97,6.97,6.51,6.53,93200.0],["2023-12-07",6.63,6.9,6.378,6.9,188900.0],["2023-12-08",6.89,7.23,6.65,7.18,187800.0],["2023-12-11",7.19,7.23,6.83,7.02,325700.0],["2023-12-12",7.05,7.27,6.99,7.09,188200.0],["2023-12-13",7.18,8.07,7.05,8.04,153300.0],["2023-12-14",8.16,8.72,8.05,8.25,96000.0],["2023-12-15",8.48,8.52,7.71,8.06,841800.0],["2023-12-18",8.0,8.08,7.66,7.86,119300.0],["2023-12-19",7.92,8.22,7.725,8.0,88000.0],["2023-12-20",7.88,8.025,7.56,7.6,62200.0],["2023-12-21",7.77,7.84,7.29,7.47,101100.0],["2023-12-22",7.63,8.565,7.37,8.09,230700.0],["2023-12-26",8.15,8.28,7.865,8.16,164500.0],["2023-12-27",8.27,8.4,8.05,8.34,55800.0],["2023-12-28",8.33,8.72,8.27,8.57,82600.0],["2023-12-29",8.48,8.75,8.365,8.6,139300.0],["2024-01-02",8.49,9.075,8.49,8.68,119800.0],["2024-01-03",8.68,8.8,8.5,8.55,94500.0],["2024-01-04",8.61,8.878,8.5,8.63,81600.0],["2024-01-05",8.72,8.99,8.47,8.65,116900.0],["2024-01-08",8.62,9.15,8.48,9.12,65500.0],["2024-01-09",8.98,9.31,8.9,9.06,65400.0],["2024-01-10",9.03,9.51,8.96,9.23,229900.0],["2024-01-11",9.23,9.44,8.96,9.02,96100.0],["2024-01-12",9.2,9.44,8.92,9.3,77900.0],["2024-01-16",9.2,9.35,8.6,8.68,97100.0],["2024-01-17",8.42,8.81,8.27,8.71,79200.0],["2024-01-18",8.83,8.83,7.95,8.27,89100.0],["2024-01-19",8.35,8.875,8.275,8.77,87300.0],["2024-01-22",8.7,9.04,8.485,8.95,79900.0],["2024-01-23",9.16,9.46,8.975,9.45,86800.0],["2024-01-24",9.66,10.33,9.32,10.01,138700.0],["2024-01-25",10.15,10.8,10.0,10.64,135300.0],["2024-01-26",10.72,10.93,10.23,10.3,172300.0],["2024-01-29",10.3,11.09,9.78,10.94,134900.0],["2024-01-30",10.88,11.15,10.749,10.85,59700.0],["2024-01-31",10.8,11.2,10.66,10.91,97400.0],["2024-02-01",10.97,12.75,10.97,12.7,507700.0],["2024-02-02",13.1,13.38,12.06,12.16,158600.0],["2024-02-05",11.92,12.29,11.41,12.03,99500.0],["2024-02-06",11.92,12.545,11.468,12.28,60000.0],["2024-02-07",12.34,12.81,12.18,12.47,174700.0],["2024-02-08",14.5,15.3,13.96,14.03,1401200.0],["2024-02-09",14.15,15.0,14.02,14.73,361100.0],["2024-02-12",14.86,15.011,14.7,14.72,204600.0],["2024-02-13",13.96,14.605,13.81,14.25,445700.0],["2024-02-14",14.47,14.68,14.3,14.54,116000.0],["2024-02-15",14.97,15.16,14.47,14.98,244800.0],["2024-02-16",14.93,15.55,14.53,15.48,251500.0],["2024-02-20",15.28,15.57,15.16,15.3,146100.0],["2024-02-21",15.33,15.38,14.73,15.25,109200.0],["2024-02-22",15.13,15.96,15.13,15.66,202300.0],["2024-02-23",15.6,15.93,15.33,15.88,63200.0],["2024-02-26",15.89,16.23,15.76,16.15,163700.0],["2024-02-27",16.47,16.905,15.98,15.99,219700.0],["2024-02-28",15.83,15.95,14.445,14.74,181900.0],["2024-02-29",15.05,15.46,14.7,15.38,106800.0],["2024-03-01",15.48,15.89,15.14,15.34,207200.0],["2024-03-04",15.45,15.45,14.7,14.99,138200.0],["2024-03-05",14.74,15.075,14.58,14.6,78500.0],["2024-03-06",14.88,14.88,13.83,14.0,233200.0],["2024-03-07",14.17,14.212,13.76,13.98,74800.0],["2024-03-08",14.15,14.55,13.53,14.1,216800.0],["2024-03-11",14.1,14.345,13.21,13.26,83200.0],["2024-03-12",13.27,13.3,12.69,12.86,98400.0],["2024-03-13",13.0,13.045,12.3,12.59,376000.0],["2024-03-14",12.6,12.77,12.38,12.6,78900.0],["2024-03-15",12.47,12.88,12.47,12.69,211700.0],["2024-03-18",12.76,12.89,12.42,12.61,83400.0],["2024-03-19",12.67,14.03,12.605,13.48,187500.0],["2024-03-20",13.35,13.86,12.87,13.39,119400.0],["2024-03-21",13.35,13.732,12.65,13.09,422300.0],["2024-03-22",13.08,13.12,12.63,12.84,165100.0],["2024-03-25",12.89,13.24,12.8,12.92,70400.0],["2024-03-26",12.87,13.06,12.64,12.84,77000.0],["2024-03-27",13.53,13.53,12.69,12.78,75300.0],["2024-03-28",13.14,13.14,12.74,12.91,66800.0],["2024-04-01",12.91,13.379,12.8,13.03,86100.0],["2024-04-02",12.58,12.92,12.5,12.58,112100.0],["2024-04-03",12.5,12.98,12.5,12.9,53700.0],["2024-04-04",12.91,13.04,12.57,12.61,66700.0],["2024-04-05",12.93,13.56,12.845,12.99,224000.0],["2024-04-08",13.46,13.75,13.03,13.26,140700.0],["2024-04-09",13.27,13.5,12.95,13.14,151900.0],["2024-04-10",12.98,13.14,12.66,12.84,90100.0],["2024-04-11",12.95,13.12,12.77,13.11,70500.0],["2024-04-12",13.03,13.41,12.71,13.01,64500.0],["2024-04-15",12.93,12.97,12.32,12.34,46300.0],["2024-04-16",12.25,12.5,12.05,12.07,60200.0],["2024-04-17",12.15,12.24,11.89,12.0,86900.0],["2024-04-18",11.98,12.015,10.37,10.75,418600.0],["2024-04-19",10.57,11.29,10.57,11.29,102500.0],["2024-04-22",11.28,11.42,10.961,11.14,35900.0],["2024-04-23",11.16,11.74,11.16,11.43,139600.0],["2024-04-24",11.54,11.67,11.29,11.36,53800.0],["2024-04-25",11.13,11.15,10.7,11.04,52700.0],["2024-04-26",11.17,11.9,11.17,11.87,65800.0],["2024-04-29",12.01,12.41,11.93,12.37,49600.0],["2024-04-30",12.4,12.46,11.945,12.25,183000.0],["2024-05-01",12.41,13.53,12.41,12.8,369900.0],["2024-05-02",13.09,13.23,12.725,13.09,113800.0],["2024-05-03",13.59,13.59,12.81,12.95,71800.0],["2024-05-06",13.16,13.97,12.985,13.75,524500.0],["2024-05-07",13.74,14.31,13.605,14.17,382300.0],["2024-05-08",14.05,14.87,13.78,14.65,277800.0],["2024-05-09",14.68,15.0,13.76,14.27,189600.0],["2024-05-10",14.05,14.21,13.12,13.52,121600.0],["2024-05-13",13.53,13.83,12.6,12.93,127500.0],["2024-05-14",13.23,13.23,12.66,13.06,74400.0],["2024-05-15",13.36,13.75,12.88,13.07,75400.0],["2024-05-16",13.05,13.27,12.975,13.15,57800.0],["2024-05-17",13.12,13.19,12.83,13.0,45200.0],["2024-05-20",12.96,13.05,12.8,12.81,42900.0],["2024-05-21",12.78,12.94,12.61,12.91,63700.0],["2024-05-22",12.99,13.1,12.52,12.52,44400.0],["2024-05-23",12.55,12.55,11.69,12.23,69300.0],["2024-05-24",12.23,12.23,12.0,12.2,44900.0],["2024-05-28",12.4,12.4,11.93,12.16,82500.0],["2024-05-29",11.89,12.38,11.89,12.31,61100.0],["2024-05-30",12.46,12.53,12.16,12.42,95400.0],["2024-05-31",12.54,12.81,12.35,12.77,207500.0],["2024-06-03",13.01,13.62,12.84,13.08,293000.0],["2024-06-04",12.94,13.46,12.84,13.0,127300.0],["2024-06-05",13.0,13.5,12.82,13.49,132200.0],["2024-06-06",13.46,13.52,13.31,13.45,72300.0],["2024-06-07",13.2,13.575,13.055,13.14,60500.0],["2024-06-10",13.13,13.67,13.01,13.5,193500.0],["2024-06-11",13.16,13.31,12.75,12.99,326400.0],["2024-06-12",13.52,13.52,12.44,12.6,274300.0],["2024-06-13",12.49,13.04,12.49,12.69,163200.0],["2024-06-14",12.39,12.635,12.37,12.58,105700.0],["2024-06-17",12.42,12.55,12.09,12.2,143800.0],["2024-06-18",12.12,12.155,11.76,11.79,156600.0],["2024-06-20",11.75,12.09,11.52,11.71,113300.0],["2024-06-21",11.81,12.11,11.805,12.04,842400.0],["2024-06-24",12.16,12.63,12.005,12.63,143700.0],["2024-06-25",12.58,12.715,12.14,12.17,99200.0],["2024-06-26",12.04,12.14,11.04,11.09,406600.0],["2024-06-27",11.08,11.63,11.08,11.5,227100.0],["2024-06-28",11.64,11.77,11.09,11.7,1907100.0],["2024-07-01",11.73,12.36,11.73,12.17,196200.0],["2024-07-02",12.14,12.56,12.06,12.09,185300.0],["2024-07-03",12.09,12.4,12.0,12.15,88000.0],["2024-07-05",12.08,12.53,11.973,12.43,152900.0],["2024-07-08",12.41,12.65,12.18,12.55,152500.0],["2024-07-09",12.51,12.94,12.38,12.89,125300.0],["2024-07-10",13.24,13.46,13.0,13.1,130800.0],["2024-07-11",13.43,13.765,12.93,13.57,321400.0],["2024-07-12",13.84,14.75,13.58,14.48,316100.0],["2024-07-15",14.67,14.69,14.07,14.58,183600.0],["2024-07-16",14.65,15.12,14.34,14.58,324300.0],["2024-07-17",14.35,14.67,13.84,13.89,204600.0],["2024-07-18",13.75,14.17,13.51,13.62,150100.0],["2024-07-19",13.68,13.68,13.12,13.2,89900.0],["2024-07-22",13.25,13.75,13.11,13.67,103100.0],["2024-07-23",13.69,13.8,13.36,13.42,166200.0],["2024-07-24",13.32,13.935,13.14,13.75,1231800.0],["2024-07-25",13.88,14.07,13.1,13.47,325400.0],["2024-07-26",13.74,13.935,13.3,13.45,128300.0],["2024-07-29",13.47,13.47,12.617,12.83,84000.0],["2024-07-30",12.89,13.0,12.44,12.5,63100.0],["2024-07-31",12.58,12.8,12.305,12.39,110300.0],["2024-08-01",12.44,12.49,11.89,12.05,125700.0],["2024-08-02",11.69,12.23,11.62,11.83,265800.0],["2024-08-05",11.0,11.319,10.75,11.16,177900.0],["2024-08-06",11.15,11.34,10.995,11.17,109200.0],["2024-08-07",11.37,11.44,11.05,11.28,131100.0],["2024-08-08",11.47,11.52,11.13,11.17,114600.0],["2024-08-09",11.15,11.26,10.84,11.02,120900.0],["2024-08-12",11.06,11.58,10.77,11.34,164800.0],["2024-08-13",11.5,11.88,11.31,11.83,117700.0],["2024-08-14",11.16,11.16,8.58,9.13,672400.0],["2024-08-15",9.33,9.93,8.85,9.76,720700.0],["2024-08-16",9.76,9.94,9.493,9.81,90100.0],["2024-08-19",9.85,10.69,9.8,10.62,129900.0],["2024-08-20",10.67,11.05,10.44,10.52,153100.0],["2024-08-21",10.58,11.3,10.58,11.14,100400.0],["2024-08-22",11.1,11.34,10.92,11.27,146000.0],["2024-08-23",11.41,11.66,11.235,11.61,172800.0],["2024-08-26",11.74,12.165,11.44,12.05,86900.0],["2024-08-27",12.015,12.5,11.85,12.2,672800.0],["2024-08-28",12.32,12.32,11.985,12.12,65000.0],["2024-08-29",12.26,12.78,12.06,12.57,90800.0],["2024-08-30",12.74,12.84,12.16,12.41,106900.0],["2024-09-03",12.41,12.99,11.88,11.95,93900.0],["2024-09-04",11.86,12.105,11.61,11.82,58700.0],["2024-09-05",11.93,12.08,11.79,11.94,86500.0],["2024-09-06",11.92,11.93,11.1,11.23,101800.0],["2024-09-09",11.25,12.06,11.185,11.84,67600.0],["2024-09-10",11.89,12.08,11.65,12.01,58100.0],["2024-09-11",12.01,12.245,11.59,11.64,64500.0],["2024-09-12",11.64,11.78,11.49,11.59,82600.0],["2024-09-13",11.78,12.19,11.47,11.76,267200.0],["2024-09-16",11.77,11.78,11.4,11.6,152500.0],["2024-09-17",11.69,12.215,11.53,11.98,74000.0],["2024-09-18",12.0,12.31,11.69,11.69,72500.0],["2024-09-19",12.04,12.445,11.53,12.1,281300.0],["2024-09-20",12.04,12.1,11.59,11.71,264000.0],["2024-09-23",11.77,11.77,11.33,11.45,73400.0],["2024-09-24",11.54,11.73,11.26,11.7,84400.0],["2024-09-25",11.72,11.965,11.48,11.87,85000.0],["2024-09-26",12.04,12.13,11.762,11.99,97900.0],["2024-09-27",12.1,12.27,11.8,11.9,97400.0],["2024-09-30",11.81,12.17,11.765,12.11,73000.0],["2024-10-01",12.02,12.34,11.73,12.28,129400.0],["2024-10-02",12.27,12.9,11.9,12.8,211700.0],["2024-10-03",12.8,13.06,12.54,12.91,133800.0],["2024-10-04",13.12,13.92,12.795,13.88,163200.0],["2024-10-07",14.0,14.141,13.51,13.66,272500.0],["2024-10-08",13.7,13.92,13.41,13.6,276700.0],["2024-10-09",13.6,13.76,13.49,13.71,116800.0],["2024-10-10",13.5,13.855,13.395,13.42,150600.0],["2024-10-11",13.38,13.775,13.24,13.56,145300.0],["2024-10-14",13.49,13.64,13.35,13.59,72500.0],["2024-10-15",13.53,13.874,13.42,13.7,65100.0],["2024-10-16",13.85,13.95,13.5,13.94,111800.0],["2024-10-17",13.99,14.0,13.55,13.88,78700.0],["2024-10-18",14.0,14.44,13.68,14.4,109800.0],["2024-10-21",14.47,14.47,13.78,13.83,41600.0],["2024-10-22",13.81,13.95,13.63,13.95,36300.0],["2024-10-23",13.9,14.07,13.56,13.67,39500.0],["2024-10-24",13.73,13.79,13.335,13.6,47800.0],["2024-10-25",13.74,14.0,13.49,13.61,117200.0],["2024-10-28",13.83,14.005,13.63,13.89,98600.0],["2024-10-29",14.0,14.05,13.67,13.96,150100.0],["2024-10-30",13.79,13.96,13.6,13.78,407000.0],["2024-10-31",13.48,13.61,12.575,13.38,162500.0],["2024-11-01",13.48,13.74,13.11,13.45,175800.0],["2024-11-04",13.48,13.75,13.41,13.5,95700.0],["2024-11-05",13.46,13.7,13.33,13.51,150200.0],["2024-11-06",14.0,15.25,13.61,14.95,673600.0],["2024-11-07",14.99,14.99,13.8,14.16,658700.0],["2024-11-08",14.3,14.61,13.7,14.04,329400.0],["2024-11-11",14.25,15.04,14.12,14.92,342600.0],["2024-11-12",13.51,14.73,13.0,13.38,397600.0],["2024-11-13",13.51,13.534,12.15,12.45,242100.0],["2024-11-14",12.45,12.83,12.08,12.17,205600.0],["2024-11-15",12.27,12.27,11.36,11.48,224900.0],["2024-11-18",11.48,11.8,11.34,11.4,134900.0],["2024-11-19",11.3,13.0,11.3,12.86,230500.0],["2024-11-20",12.93,13.055,12.23,12.6,193800.0],["2024-11-21",12.7,12.78,11.78,11.87,230400.0],["2024-11-22",11.89,12.61,11.843,12.49,150700.0],["2024-11-25",12.7,13.33,12.7,12.7,210100.0],["2024-11-26",12.65,13.05,12.48,12.52,101900.0],["2024-11-27",12.56,13.19,12.56,13.11,96000.0],["2024-11-29",13.11,13.2,12.68,12.77,104000.0],["2024-12-02",12.78,14.19,12.515,13.49,513900.0],["2024-12-03",13.33,13.737,12.74,12.87,173200.0],["2024-12-04",13.0,13.01,12.4,12.55,119300.0],["2024-12-05",12.41,12.6,12.17,12.22,63400.0],["2024-12-06",12.23,13.34,12.14,13.21,165100.0],["2024-12-09",13.41,13.86,13.18,13.33,193700.0],["2024-12-10",13.26,13.34,12.59,13.14,174200.0],["2024-12-11",13.38,13.38,12.71,12.95,66300.0],["2024-12-12",12.9,12.985,11.7,12.17,108200.0],["2024-12-13",12.04,12.06,11.61,11.9,76200.0],["2024-12-16",12.13,12.295,11.74,12.16,70700.0],["2024-12-17",12.04,12.44,11.965,12.35,95900.0],["2024-12-18",12.44,12.57,11.44,11.64,133500.0],["2024-12-19",11.75,12.155,11.19,11.83,140400.0],["2024-12-20",11.73,12.5,11.55,12.34,512700.0],["2024-12-23",12.2,12.34,11.73,12.06,440000.0],["2024-12-24",12.31,12.81,11.99,12.8,218500.0],["2024-12-26",12.59,13.0,12.05,12.87,280400.0],["2024-12-27",12.81,13.43,12.495,12.82,158600.0],["2024-12-30",12.76,12.905,12.03,12.52,197700.0],["2024-12-31",12.55,12.69,12.04,12.31,61500.0],["2025-01-02",12.33,12.655,12.0,12.25,188900.0],["2025-01-03",12.33,12.99,12.16,12.75,158200.0],["2025-01-06",12.79,13.09,12.73,13.05,132100.0],["2025-01-07",12.99,13.37,12.83,12.98,268800.0],["2025-01-08",12.81,13.0,10.595,11.2,602500.0],["2025-01-10",10.77,10.77,9.31,9.87,435300.0],["2025-01-13",9.63,9.76,8.6,9.36,389000.0],["2025-01-14",9.36,9.39,8.9,9.12,281500.0],["2025-01-15",9.31,9.97,9.235,9.83,246200.0],["2025-01-16",9.8,9.9,9.37,9.5,251300.0],["2025-01-17",9.58,9.865,9.18,9.24,234800.0],["2025-01-21",9.33,9.815,9.27,9.77,329500.0],["2025-01-22",9.8,10.43,9.74,10.19,249100.0],["2025-01-23",10.16,10.711,9.915,10.26,204300.0],["2025-01-24",10.26,10.56,9.891,9.97,206800.0],["2025-01-27",9.87,10.315,9.57,10.0,143800.0],["2025-01-28",10.01,10.08,9.76,9.86,145000.0],["2025-01-29",9.83,10.79,9.565,10.36,460600.0],["2025-01-30",10.47,10.78,10.22,10.27,130700.0],["2025-01-31",10.27,10.47,10.075,10.3,193700.0],["2025-02-03",10.03,10.456,9.82,9.93,280700.0],["2025-02-04",9.86,10.24,9.81,10.21,275400.0],["2025-02-05",10.34,10.9,10.17,10.26,227300.0],["2025-02-06",10.21,10.375,9.99,10.05,225900.0],["2025-02-07",10.02,10.854,9.72,9.81,338300.0],["2025-02-10",9.81,10.175,9.44,9.51,233900.0],["2025-02-11",9.34,9.7,9.015,9.66,310100.0],["2025-02-12",10.61,11.09,9.65,10.63,395600.0],["2025-02-13",10.15,10.67,10.15,10.2,373700.0],["2025-02-14",10.01,10.641,10.01,10.24,245900.0],["2025-02-18",10.19,10.747,9.5,9.6,583100.0],["2025-02-19",9.38,9.5,8.98,9.32,434200.0],["2025-02-20",9.33,9.67,9.14,9.53,300500.0],["2025-02-21",9.69,9.846,9.37,9.56,335400.0],["2025-02-24",9.54,9.58,9.22,9.25,263500.0],["2025-02-25",9.28,9.285,8.241,8.76,996100.0],["2025-02-26",8.77,9.875,8.755,9.68,315500.0],["2025-02-27",9.77,10.235,9.68,9.96,286400.0],["2025-02-28",10.01,10.08,9.0,9.14,448600.0],["2025-03-03",9.17,9.44,8.685,8.94,301400.0],["2025-03-04",8.85,10.0,8.79,9.92,290900.0],["2025-03-05",10.0,10.33,9.8,10.01,189700.0],["2025-03-06",9.86,10.82,9.694,10.54,321100.0],["2025-03-07",10.57,10.77,10.19,10.52,717900.0],["2025-03-10",14.13,18.29,13.5,14.96,15229700.0],["2025-03-11",15.3,15.98,13.41,14.3,2752300.0],["2025-03-12",12.59,13.57,12.55,13.11,5518900.0],["2025-03-13",13.03,13.945,12.77,13.5,1389700.0],["2025-03-14",13.87,14.4,13.53,14.25,1294800.0],["2025-03-17",14.28,14.462,13.8,14.22,639600.0],["2025-03-18",14.46,15.5,14.31,15.43,1718100.0],["2025-03-19",15.47,18.38,15.23,16.75,2284900.0],["2025-03-20",16.43,17.29,16.32,16.73,882700.0],["2025-03-21",16.6,17.262,16.56,16.87,832400.0],["2025-03-24",17.08,17.35,16.145,16.17,1076000.0],["2025-03-25",16.71,17.075,16.28,16.78,1340200.0],["2025-03-26",16.78,17.21,15.94,16.15,1316300.0],["2025-03-27",16.23,16.4,14.74,15.0,1040000.0],["2025-03-28",14.98,15.058,14.11,14.66,1687800.0],["2025-03-31",14.59,16.02,14.06,15.88,2154500.0],["2025-04-01",16.45,17.17,13.58,13.84,2327500.0],["2025-04-02",13.85,14.24,13.0,14.0,1444000.0],["2025-04-03",13.6,14.03,13.13,13.53,1114800.0],["2025-04-04",13.28,13.49,12.052,12.4,1581200.0],["2025-04-07",11.95,12.47,11.03,12.05,1270600.0],["2025-04-08",11.39,12.75,11.39,11.77,1734800.0],["2025-04-09",11.42,12.84,10.44,12.83,2291200.0],["2025-04-10",12.12,12.46,11.48,12.19,1010400.0],["2025-04-11",12.06,13.53,11.77,13.4,850500.0],["2025-04-14",14.83,14.83,13.469,13.92,812100.0],["2025-04-15",14.345,14.43,13.77,13.88,440400.0],["2025-04-16",13.62,13.87,13.1,13.5,478000.0],["2025-04-17",13.52,13.87,12.9,13.35,382300.0],["2025-04-21",13.27,13.671,12.77,13.24,638800.0],["2025-04-22",13.49,13.625,12.94,13.21,502700.0],["2025-04-23",13.4,14.14,13.4,13.53,536500.0],["2025-04-24",13.68,14.16,13.384,14.09,394600.0],["2025-04-25",13.79,13.97,12.9,13.34,827600.0],["2025-04-28",13.39,14.11,13.195,13.56,582700.0],["2025-04-29",13.47,13.96,13.06,13.94,458500.0],["2025-04-30",14.0,14.48,13.725,14.21,996100.0],["2025-05-01",14.22,15.086,13.96,14.96,1077400.0],["2025-05-02",15.19,15.68,15.04,15.42,780700.0],["2025-05-05",15.47,15.66,14.8,15.63,461900.0],["2025-05-06",15.48,15.79,14.05,14.46,921100.0],["2025-05-07",14.53,14.76,14.03,14.76,530000.0],["2025-05-08",15.01,15.66,14.21,15.61,903000.0],["2025-05-09",15.59,15.94,14.4,14.65,644800.0],["2025-05-12",14.2,15.47,14.175,15.01,876100.0],["2025-05-13",15.07,15.81,14.74,15.19,1629400.0],["2025-05-14",15.2,15.86,14.89,15.11,1022000.0],["2025-05-15",15.1,15.49,14.58,15.36,1327200.0],["2025-05-16",15.42,15.95,15.235,15.35,779200.0],["2025-05-19",15.35,15.74,15.04,15.32,436300.0],["2025-05-20",15.25,16.78,15.09,16.1,2211100.0],["2025-05-21",15.98,16.745,15.77,16.66,708000.0],["2025-05-22",16.6,16.77,15.98,16.32,447100.0],["2025-05-23",15.98,16.68,15.86,15.96,927900.0],["2025-05-27",16.5,16.9,15.45,15.73,948200.0],["2025-05-28",15.76,16.065,15.61,15.84,338200.0],["2025-05-29",15.93,16.109,15.65,15.66,283800.0],["2025-05-30",15.62,15.89,14.745,15.58,1175600.0],["2025-06-02",15.74,16.07,15.26,15.7,412900.0],["2025-06-03",15.67,16.24,15.49,16.18,698800.0],["2025-06-04",16.36,16.43,15.43,15.52,566100.0],["2025-06-05",15.59,15.93,15.27,15.62,415800.0],["2025-06-06",15.92,16.205,15.625,16.12,394700.0],["2025-06-09",16.3,16.3,15.71,16.19,382500.0],["2025-06-10",16.39,16.668,15.77,16.03,488200.0],["2025-06-11",15.72,16.165,15.423,15.55,472000.0],["2025-06-12",15.4,15.55,14.71,14.92,725100.0],["2025-06-13",14.57,14.91,14.18,14.32,589100.0],["2025-06-16",14.48,14.48,13.32,13.45,1053700.0],["2025-06-17",13.7,14.21,12.98,13.78,1388500.0],["2025-06-18",13.77,14.0,13.37,13.73,1070100.0],["2025-06-20",13.82,14.09,13.435,13.48,2899200.0],["2025-06-23",13.34,13.805,12.95,13.77,793500.0],["2025-06-24",13.76,14.155,13.58,14.14,767600.0],["2025-06-25",14.11,14.315,13.6,14.24,603700.0],["2025-06-26",14.24,14.35,13.765,14.0,511600.0],["2025-06-27",13.97,14.02,13.45,13.71,2231700.0],["2025-06-30",13.84,13.98,13.37,13.53,985900.0],["2025-07-01",13.48,13.775,13.22,13.7,717300.0],["2025-07-02",13.71,14.54,13.65,14.3,753800.0],["2025-07-03",14.37,14.63,14.2,14.54,349900.0],["2025-07-07",14.48,14.7,13.44,13.53,830200.0],["2025-07-08",13.58,14.165,13.5,13.95,767200.0],["2025-07-09",14.06,14.53,13.845,14.37,596200.0],["2025-07-10",14.55,14.675,14.095,14.64,364100.0],["2025-07-11",14.51,14.94,14.3,14.49,442500.0],["2025-07-14",14.2,15.17,14.07,15.02,519000.0],["2025-07-15",15.12,15.24,14.4,14.62,316100.0],["2025-07-16",14.55,14.8,14.16,14.32,806500.0],["2025-07-17",14.33,14.47,14.25,14.34,1024400.0],["2025-07-18",14.53,14.74,14.14,14.23,988000.0],["2025-07-21",14.33,14.42,13.535,13.62,590100.0],["2025-07-22",13.69,13.9,13.28,13.34,938000.0],["2025-07-23",13.48,13.615,13.25,13.31,729900.0],["2025-07-24",13.32,14.55,13.13,14.26,782200.0],["2025-07-25",14.26,14.45,13.85,14.32,558900.0],["2025-07-28",14.45,14.45,13.54,13.6,572400.0],["2025-07-29",13.63,14.01,13.41,13.88,619500.0],["2025-07-30",14.06,15.15,13.975,14.49,666100.0],["2025-07-31",14.21,14.495,14.01,14.15,637400.0],["2025-08-01",14.17,14.46,13.65,13.665,1107800.0],["2025-08-04",13.65,13.81,12.865,13.03,829400.0],["2025-08-05",12.94,13.57,12.861,13.41,600200.0],["2025-08-06",13.33,13.7,13.105,13.46,579500.0],["2025-08-07",13.52,13.54,12.83,12.87,564000.0],["2025-08-08",12.89,13.085,12.7,13.0,505700.0],["2025-08-11",13.01,13.5,12.93,13.19,865200.0],["2025-08-12",13.21,13.61,13.04,13.51,889700.0],["2025-08-13",13.11,13.935,12.59,13.56,1501600.0],["2025-08-14",13.55,14.23,13.4,14.13,1242300.0],["2025-08-15",14.17,15.0,14.16,14.52,938000.0],["2025-08-18",14.47,15.55,14.3,15.34,1207400.0],["2025-08-19",15.18,15.28,14.375,14.47,1302800.0],["2025-08-20",14.46,15.55,14.26,15.48,1099900.0],["2025-08-21",15.41,15.41,14.29,14.61,857500.0],["2025-08-22",14.73,15.464,14.675,14.885,1047100.0],["2025-08-25",14.8,15.6,14.65,14.74,1307600.0],["2025-08-26",14.71,15.14,14.53,15.11,951200.0],["2025-08-27",15.03,15.71,15.03,15.21,532800.0],["2025-08-28",15.47,15.79,15.155,15.22,761300.0],["2025-08-29",15.22,15.55,14.94,15.48,942500.0],["2025-09-02",22.64,30.14,22.0,28.86,15718600.0],["2025-09-03",28.0,32.0,27.08,29.25,8645000.0],["2025-09-04",29.43,33.5,29.13,33.12,4257300.0],["2025-09-05",33.27,35.09,33.065,34.8,3742900.0],["2025-09-08",34.84,36.73,33.783,35.93,2112200.0],["2025-09-09",36.68,38.54,35.93,38.5,1981600.0],["2025-09-10",38.53,38.62,35.0,38.56,2084000.0],["2025-09-11",38.99,39.2,37.08,37.16,2026100.0],["2025-09-12",37.1,37.995,36.18,37.1,1268300.0],["2025-09-15",36.34,36.65,34.59,36.21,1705600.0],["2025-09-16",36.06,37.73,35.693,37.42,1832500.0],["2025-09-17",37.42,39.0,37.27,37.29,1473000.0],["2025-09-18",37.42,40.33,36.77,39.87,1532100.0],["2025-09-19",39.53,40.2,38.36,39.27,2477400.0],["2025-09-22",39.14,39.523,38.02,38.78,898300.0],["2025-09-23",38.94,39.27,37.57,37.65,732500.0],["2025-09-24",38.26,39.14,37.51,38.87,1404800.0],["2025-09-25",38.76,39.02,37.6,38.51,1653400.0],["2025-09-26",39.0,40.21,38.77,39.99,1635100.0],["2025-09-29",39.92,41.09,38.89,39.35,3085400.0],["2025-09-30",39.22,40.18,37.84,37.92,1541800.0],["2025-10-01",38.2,40.51,37.32,39.81,1553800.0],["2025-10-02",39.78,40.47,38.71,40.46,721100.0],["2025-10-03",40.91,40.91,38.04,38.06,958900.0],["2025-10-06",38.53,39.3,37.5,38.01,925800.0],["2025-10-07",38.31,38.31,35.315,37.66,1577400.0],["2025-10-08",38.05,38.75,37.46,37.485,635800.0],["2025-10-09",37.68,39.52,37.488,39.39,1365000.0],["2025-10-10",39.41,42.71,39.28,42.16,1845600.0],["2025-10-13",42.0,43.88,41.006,43.05,1745800.0],["2025-10-14",42.92,43.27,41.14,42.8,1269700.0],["2025-10-15",43.04,44.38,42.64,43.35,1578800.0],["2025-10-16",43.24,44.8,41.98,42.97,1509900.0],["2025-10-17",42.74,43.895,41.738,43.56,944900.0],["2025-10-20",44.27,44.4,42.505,44.16,890000.0],["2025-10-21",44.6,44.6,43.31,43.37,681400.0],["2025-10-22",43.0,43.39,40.62,42.04,970500.0],["2025-10-23",42.19,42.235,40.42,40.81,771800.0],["2025-10-24",41.2,41.46,39.33,39.9,687200.0],["2025-10-27",40.26,41.6,40.0,40.56,755000.0],["2025-10-28",40.34,41.37,39.803,40.67,534400.0],["2025-10-29",40.73,40.975,39.44,40.14,578600.0],["2025-10-30",40.97,43.434,40.51,41.12,1010000.0],["2025-10-31",40.8,41.89,39.61,40.86,1048300.0],["2025-11-03",39.84,42.0,38.0,39.17,1497700.0],["2025-11-04",39.01,40.48,38.52,39.81,906000.0],["2025-11-05",39.57,39.92,38.41,39.65,779100.0],["2025-11-06",39.7,39.795,37.0,37.01,2107300.0],["2025-11-07",36.56,38.8,36.56,38.02,1188800.0],["2025-11-10",38.01,44.89,38.01,44.5,2837200.0],["2025-11-11",41.81,47.42,40.921,47.11,3237200.0],["2025-11-12",47.23,47.65,44.84,47.33,1802200.0],["2025-11-13",47.0,47.0,43.93,44.29,1984600.0],["2025-11-14",42.74,43.015,33.63,40.85,6509100.0],["2025-11-17",40.78,45.615,40.58,44.26,2227400.0],["2025-11-18",44.02,44.75,42.35,43.39,1243300.0],["2025-11-19",43.37,44.55,41.86,42.12,1550600.0],["2025-11-20",42.91,44.995,41.58,41.87,1616600.0],["2025-11-21",41.38,43.16,40.5,41.87,1675800.0],["2025-11-24",42.4,43.9,42.02,42.6,1674900.0],["2025-11-25",42.95,42.99,41.585,42.2,1658400.0],["2025-11-26",42.295,44.13,41.5,43.36,1220500.0],["2025-11-28",43.43,43.89,42.84,43.12,454200.0],["2025-12-01",43.05,43.52,40.59,40.74,1555700.0],["2025-12-02",40.3,40.77,39.0,39.15,1210700.0],["2025-12-03",39.52,40.6,39.0,39.2,2284100.0],["2025-12-04",38.74,39.84,38.29,38.91,1046400.0],["2025-12-05",39.5,39.72,37.61,38.5,989600.0],["2025-12-08",39.22,39.22,37.77,38.2,886600.0],["2025-12-09",38.16,38.28,36.63,36.73,1256200.0],["2025-12-10",36.46,38.24,35.77,36.2,2049000.0],["2025-12-11",36.04,36.985,35.78,36.05,1564200.0],["2025-12-12",36.45,39.15,35.87,36.9,2124700.0],["2025-12-15",36.77,37.9,35.731,36.02,959900.0],["2025-12-16",35.89,37.17,35.845,36.04,916100.0],["2025-12-17",36.24,37.82,36.22,37.02,1780500.0],["2025-12-18",37.24,37.83,36.005,37.0,1182600.0],["2025-12-19",37.35,38.4,36.16,36.83,6239100.0],["2025-12-22",36.69,38.0,36.51,37.56,1275000.0],["2025-12-23",37.04,38.225,36.505,37.35,1277800.0],["2025-12-24",36.65,37.66,36.5,37.43,665200.0],["2025-12-26",37.32,37.75,36.93,37.14,801700.0],["2025-12-29",36.97,37.6,36.74,36.83,995000.0],["2025-12-30",36.9,36.9,35.13,35.5,1197300.0],["2025-12-31",35.42,36.5,35.01,36.29,1052300.0],["2026-01-02",36.24,36.61,35.655,35.71,902000.0],["2026-01-05",35.77,35.77,34.21,35.66,1549600.0],["2026-01-06",35.53,36.09,35.145,35.71,1086000.0],["2026-01-07",35.93,37.7,34.42,35.35,1465600.0],["2026-01-08",34.85,35.28,32.61,33.13,1558600.0],["2026-01-09",33.27,33.92,32.71,33.37,1361200.0],["2026-01-12",32.93,33.52,31.83,32.98,1586800.0],["2026-01-13",32.75,33.06,31.67,32.94,2027800.0],["2026-01-14",32.21,33.64,31.99,33.415,1394500.0],["2026-01-15",33.0,33.41,31.3,31.38,1037400.0],["2026-01-16",31.38,32.97,31.08,32.74,1379600.0],["2026-01-20",32.1,32.93,31.59,31.93,1174700.0],["2026-01-21",31.43,31.855,30.96,31.31,940800.0],["2026-01-22",31.29,34.65,31.23,34.28,1445000.0],["2026-01-23",33.84,34.22,32.26,32.78,1164000.0],["2026-01-26",32.78,33.26,32.05,33.04,682900.0],["2026-01-27",33.0,33.63,32.25,32.84,669300.0],["2026-01-28",32.71,32.99,31.81,32.34,689700.0],["2026-01-29",32.21,32.555,31.575,32.09,525500.0],["2026-01-30",31.83,32.34,30.785,30.89,894200.0],["2026-02-02",30.89,31.4,30.37,30.87,785400.0],["2026-02-03",30.89,31.7,30.34,31.56,1831700.0],["2026-02-04",31.78,31.83,30.33,30.62,1084300.0],["2026-02-05",30.78,31.415,28.17,28.21,1178100.0],["2026-02-06",28.98,30.19,28.42,29.77,1580800.0],["2026-02-09",30.21,31.84,30.21,31.74,1308900.0],["2026-02-10",31.86,32.21,30.9,31.07,1103500.0],["2026-02-11",31.04,31.12,28.79,29.78,1792600.0],["2026-02-12",29.42,29.69,27.8,27.86,1316000.0],["2026-02-13",27.33,28.65,27.33,27.6,1069300.0],["2026-02-17",27.59,28.27,27.29,27.94,761300.0],["2026-02-18",27.85,28.635,27.61,27.94,679800.0],["2026-02-19",27.75,28.2,26.85,28.06,1712300.0],["2026-02-20",27.84,28.29,27.315,27.88,777600.0],["2026-02-23",27.83,29.53,27.83,28.93,1029200.0],["2026-02-24",28.61,30.05,27.761,29.96,783500.0],["2026-02-25",29.96,29.97,28.535,29.23,820300.0],["2026-02-26",29.11,29.15,28.11,29.03,1188900.0],["2026-02-27",28.45,29.35,28.27,29.26,709000.0],["2026-03-02",29.08,29.605,27.55,29.32,938900.0],["2026-03-03",28.62,28.87,27.39,28.51,715500.0],["2026-03-04",28.82,29.06,27.2,28.77,1153200.0],["2026-03-05",28.52,28.9,26.56,26.72,1271000.0],["2026-03-06",26.22,27.07,25.66,26.59,1343200.0],["2026-03-09",26.84,27.47,26.0,27.24,864300.0],["2026-03-10",26.45,31.0,24.37,28.43,3640000.0],["2026-03-11",28.31,28.67,26.62,27.97,1260800.0],["2026-03-12",27.92,27.92,26.75,26.99,1168500.0],["2026-03-13",25.81,28.65,25.453,26.19,1393500.0],["2026-03-16",26.28,26.98,25.44,25.73,958400.0],["2026-03-17",25.65,25.86,24.9,25.02,1070100.0],["2026-03-18",24.53,24.63,23.6,23.9,2384100.0],["2026-03-19",23.69,24.11,23.08,23.28,1423200.0],["2026-03-20",23.12,24.42,22.64,24.07,2894700.0],["2026-03-23",24.08,24.5,23.21,23.65,1323700.0],["2026-03-24",23.27,23.87,22.42,22.88,881500.0],["2026-03-25",23.62,24.64,23.59,24.62,1093100.0],["2026-03-26",24.0,24.51,23.523,23.61,775900.0],["2026-03-27",23.42,24.22,23.3,23.68,1443700.0],["2026-03-30",23.79,24.555,23.4,23.51,998000.0],["2026-03-31",24.07,27.56,24.07,27.09,2509200.0],["2026-04-01",28.01,29.095,26.27,26.41,1069800.0],["2026-04-02",25.49,27.03,25.49,26.97,1645100.0],["2026-04-06",26.73,28.66,26.71,28.23,1557300.0],["2026-04-07",27.71,28.95,26.73,28.31,2060500.0],["2026-04-08",28.91,29.78,27.49,27.76,837300.0],["2026-04-09",27.38,28.115,26.922,27.17,1035600.0],["2026-04-10",27.24,27.3,26.08,26.62,983400.0],["2026-04-13",26.48,27.72,26.35,27.16,652800.0],["2026-04-14",27.16,27.49,26.69,27.32,645200.0],["2026-04-15",27.66,31.11,27.0,30.42,3181700.0],["2026-04-16",30.35,31.48,30.1,30.56,1379900.0],["2026-04-17",31.33,31.33,30.045,30.58,1040400.0],["2026-04-20",30.37,30.37,29.52,30.07,573300.0],["2026-04-21",30.11,30.41,27.67,28.78,1062600.0],["2026-04-22",29.09,29.49,28.58,28.93,598200.0],["2026-04-23",28.76,29.5,27.94,28.49,762500.0],["2026-04-24",28.4,28.97,27.26,27.51,603800.0],["2026-04-27",28.05,28.64,26.62,26.99,836600.0],["2026-04-28",27.2,27.215,25.61,25.89,1255300.0],["2026-04-29",25.46,26.15,25.16,25.56,868400.0],["2026-04-30",25.84,26.73,25.755,26.65,698200.0],["2026-05-01",27.75,29.64,27.48,29.26,2133100.0],["2026-05-04",28.71,29.73,28.18,29.65,1297900.0],["2026-05-05",30.0,30.86,28.47,29.28,826700.0],["2026-05-06",29.41,30.71,28.96,30.12,1003000.0],["2026-05-07",29.18,30.69,27.98,29.35,1702000.0],["2026-05-08",29.12,30.0,28.57,29.54,894900.0],["2026-05-11",29.71,30.15,29.06,29.73,718900.0],["2026-05-12",29.6,29.6,28.75,29.26,426600.0],["2026-05-13",29.0,29.11,26.705,26.86,1630100.0],["2026-05-14",26.81,27.29,26.01,27.27,708500.0],["2026-05-15",27.29,27.69,26.77,27.38,964300.0],["2026-05-18",27.5,27.55,26.045,26.39,967700.0],["2026-05-19",26.04,26.73,25.64,26.03,703200.0],["2026-05-20",26.5,28.5,26.5,28.43,4306100.0],["2026-05-21",28.12,30.38,27.51,30.23,907800.0],["2026-05-22",30.47,30.56,29.66,29.85,787000.0],["2026-05-26",30.22,30.74,29.77,29.99,937600.0],["2026-05-27",30.32,30.42,29.4,30.01,1164300.0],["2026-05-28",30.01,31.96,29.56,31.54,1766800.0],["2026-05-29",31.63,32.14,30.97,31.5,1091500.0],["2026-06-01",30.99,31.92,30.01,31.11,1353200.0],["2026-06-02",30.7,30.7,28.815,28.85,728500.0],["2026-06-03",26.48,26.78,23.645,25.06,8178600.0],["2026-06-04",25.15,25.94,24.95,25.05,2699500.0],["2026-06-05",24.8,25.09,23.34,23.69,4183300.0],["2026-06-08",23.76,23.8,22.3,22.5,2021500.0],["2026-06-09",22.9,24.4,22.86,24.18,2550100.0],["2026-06-10",24.01,25.02,23.72,23.76,1048800.0],["2026-06-11",23.8,24.01,23.32,23.94,1544200.0],["2026-06-12",23.93,24.2,23.26,23.62,1798000.0],["2026-06-15",23.98,24.155,23.4,23.92,1758300.0],["2026-06-16",23.98,24.245,23.29,23.99,1434600.0],["2026-06-17",24.26,25.74,24.26,25.13,1646400.0],["2026-06-18",25.58,25.99,24.52,24.63,4062200.0],["2026-06-22",24.94,25.615,24.51,25.37,1649800.0],["2026-06-23",25.03,26.3,24.55,25.61,1380900.0],["2026-06-24",25.61,26.35,25.5,25.775,1453000.0],["2026-06-25",25.54,26.77,25.54,26.34,946800.0],["2026-06-26",25.91,26.78,25.44,26.68,5199200.0],["2026-06-29",26.62,27.12,26.04,26.88,1606600.0],["2026-06-30",26.82,27.19,25.56,26.98,2030400.0],["2026-07-01",26.72,27.93,26.52,26.89,1363700.0],["2026-07-02",27.2,27.77,26.76,27.69,700800.0],["2026-07-06",27.55,29.97,27.01,29.12,1717276.167412],["2026-07-07",29.71,31.11,29.27,30.46,1234775.728715],["2026-07-08",30.03,30.5,29.61,30.4,995376.850433],["2026-07-09",30.3,30.88,28.595,28.96,1265617.569264],["2026-07-10",28.86,28.897,27.69,28.38,727686.408858],["2026-07-13",27.68,28.255,26.77,27.59,830820.061844],["2026-07-14",27.59,27.805,27.03,27.28,555886.492902],["2026-07-15",27.15,27.33,26.39,27.31,501927.25085],["2026-07-16",27.1,27.28,26.53,27.08,782160.759507],["2026-07-17",26.53,27.755,26.44,27.09,645892.090204],["2026-07-20",27.06,27.1675,26.4556,26.71,501004.335752],["2026-07-21",26.58,27.69,26.53,27.52,456634.187533],["2026-07-22",27.32,27.51,26.85,27.01,506855.215456],["2026-07-23",26.96,27.58,25.92,27,853548.691793],["2026-07-24",27.03,27.98,26.472,26.71,648860.555452],["2026-07-27",27.22,28.19,27.11,27.21,830694.21459],["2026-07-28",27.51,27.885,26.48,26.95,564754.762854],["2026-07-29",27,27.37,26.28,26.35,526733.700407],["2026-07-30",26.09,26.35,25.74,26.19,568052.244369],["2026-07-31",26.26,26.965,25.2,25.52,618119.276941],["2026-08-03",25.8,26.0562,24.945,25.78,1031858.62455],["2026-08-04",26.2,26.58,25.56,26.5,663821.763792],["2026-08-05",26.73,27.3,26.42,26.85,504215.372996],["2026-08-06",26.91,27.63,26.46,26.99,443420.671487],["2026-08-07",27.42,27.55,27.03,27.35,386166.47883],["2026-08-10",27.09,28.09,27.07,27.46,143909.85615],["2026-08-11",27.57,27.57,26.62,27.33,675535.610438],["2026-08-12",25.12,27.8,25.1,27.05,1396596.47412],["2026-08-13",27.13,27.13,25.91,26.09,863219.203687],["2026-08-14",25.88,25.885,25.42,25.64,697736.077994]]}