{"t":"SG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-18",52.0,56.2,46.01,49.5,11489600.0],["2021-11-19",45.5,53.222,43.23,53.0,2766900.0],["2021-11-22",51.52,51.8,44.113,44.38,1659000.0],["2021-11-23",44.84,46.82,39.0,39.38,1678800.0],["2021-11-24",38.0,43.35,37.5,41.01,2234600.0],["2021-11-26",40.0,40.554,38.19,40.05,438200.0],["2021-11-29",40.94,42.27,39.61,41.75,442700.0],["2021-11-30",41.9,44.22,38.18,38.18,541400.0],["2021-12-01",38.5,38.9,32.57,32.66,1546800.0],["2021-12-02",33.54,33.92,29.9,30.67,3044500.0],["2021-12-03",30.4,31.32,24.33,24.82,3628800.0],["2021-12-06",25.6,27.45,24.66,27.42,1943300.0],["2021-12-07",28.52,31.6,27.6,30.9,1582700.0],["2021-12-08",31.16,34.49,30.8,33.0,1441800.0],["2021-12-09",33.0,33.259,30.2,30.46,988500.0],["2021-12-10",30.5,32.5,30.0,31.94,834900.0],["2021-12-13",32.7,33.85,28.66,29.52,987000.0],["2021-12-14",29.5,30.599,28.36,29.75,855900.0],["2021-12-15",30.18,31.83,29.15,30.81,380700.0],["2021-12-16",31.26,31.5,28.61,30.06,1251200.0],["2021-12-17",29.0,30.29,27.39,27.95,1371100.0],["2021-12-20",26.82,28.42,26.06,27.14,735500.0],["2021-12-21",27.16,28.9,26.08,28.8,754600.0],["2021-12-22",28.8,32.49,28.6,29.81,1125500.0],["2021-12-23",29.5,32.32,29.5,31.36,458700.0],["2021-12-27",31.17,36.33,31.13,35.03,1308300.0],["2021-12-28",34.88,34.88,30.51,30.84,990300.0],["2021-12-29",30.61,33.03,29.65,31.39,475900.0],["2021-12-30",31.8,34.43,31.25,32.02,503600.0],["2021-12-31",32.0,33.44,31.55,32.0,388100.0],["2022-01-03",32.66,32.77,30.95,31.48,614900.0],["2022-01-04",31.3,32.07,28.78,30.31,926700.0],["2022-01-05",30.0,30.46,25.63,26.05,1536300.0],["2022-01-06",26.71,27.457,24.89,26.99,1515400.0],["2022-01-07",26.21,27.51,25.08,27.05,970300.0],["2022-01-10",26.53,27.68,25.52,27.22,783900.0],["2022-01-11",27.22,28.51,26.96,27.41,411800.0],["2022-01-12",27.86,28.91,27.16,27.91,577700.0],["2022-01-13",28.1,28.7,27.01,27.19,972400.0],["2022-01-14",26.57,28.45,25.55,26.21,707900.0],["2022-01-18",25.3,25.9,22.81,23.68,1722800.0],["2022-01-19",24.41,26.5,23.8,25.01,829200.0],["2022-01-20",25.32,27.35,24.61,24.83,921200.0],["2022-01-21",24.24,25.11,23.1,24.55,636800.0],["2022-01-24",23.22,30.95,21.3,30.28,2781300.0],["2022-01-25",28.13,32.0,26.49,31.0,1652500.0],["2022-01-26",31.0,33.24,30.3,31.2,1669100.0],["2022-01-27",31.13,31.27,27.34,28.49,665100.0],["2022-01-28",27.98,29.71,27.16,29.2,548000.0],["2022-01-31",29.0,31.11,28.424,30.25,606100.0],["2022-02-01",30.57,32.4,29.71,30.65,830300.0],["2022-02-02",31.02,31.02,27.0,28.0,925200.0],["2022-02-03",27.26,28.78,25.31,26.47,707500.0],["2022-02-04",26.59,27.639,25.77,26.8,378200.0],["2022-02-07",26.72,29.2,26.26,26.57,515800.0],["2022-02-08",26.39,29.47,26.05,28.8,536400.0],["2022-02-09",29.12,30.7,28.87,29.89,528400.0],["2022-02-10",28.64,33.26,28.62,30.55,790500.0],["2022-02-11",30.57,31.7,27.16,27.35,444100.0],["2022-02-14",27.55,29.41,26.75,27.19,556600.0],["2022-02-15",27.5,29.07,27.47,28.74,472400.0],["2022-02-16",27.69,28.17,26.8,27.8,645000.0],["2022-02-17",27.1,27.97,25.75,25.93,644500.0],["2022-02-18",26.0,26.275,23.315,24.23,1585000.0],["2022-02-22",24.14,25.61,23.6,24.44,974100.0],["2022-02-23",24.64,25.067,23.401,24.09,1279200.0],["2022-02-24",23.18,25.25,22.84,25.05,1103900.0],["2022-02-25",24.87,25.74,23.63,24.13,947100.0],["2022-02-28",24.09,26.0,23.1,25.33,916700.0],["2022-03-01",25.33,25.7,22.66,23.01,801400.0],["2022-03-02",23.69,24.125,22.12,24.08,946100.0],["2022-03-03",23.58,24.19,21.18,21.35,2016700.0],["2022-03-04",24.875,27.206,24.0,26.78,4617000.0],["2022-03-07",26.96,27.63,25.83,27.02,1208000.0],["2022-03-08",26.68,31.93,26.291,29.9,2078700.0],["2022-03-09",30.14,31.95,29.48,30.92,824800.0],["2022-03-10",30.0,32.38,29.81,31.66,866000.0],["2022-03-11",31.68,35.285,31.55,33.36,1367500.0],["2022-03-14",33.2,35.73,32.3,33.0,1517600.0],["2022-03-15",33.02,37.15,33.02,35.7,920600.0],["2022-03-16",36.15,37.253,34.63,36.15,1004800.0],["2022-03-17",36.51,39.7,35.89,38.75,1428400.0],["2022-03-18",37.81,40.1,34.78,35.58,3690100.0],["2022-03-21",35.66,36.733,31.69,33.49,1428400.0],["2022-03-22",33.06,36.478,33.0,35.41,1120200.0],["2022-03-23",34.25,35.99,32.16,32.24,1045100.0],["2022-03-24",32.62,33.79,30.6,33.72,867700.0],["2022-03-25",33.75,35.4,32.09,32.4,506700.0],["2022-03-28",32.07,34.9,31.0,34.69,933400.0],["2022-03-29",35.0,37.65,34.36,36.07,1328300.0],["2022-03-30",35.83,38.455,34.1,34.99,766000.0],["2022-03-31",34.98,35.48,31.84,31.99,650600.0],["2022-04-01",32.5,33.34,31.09,31.74,472600.0],["2022-04-04",32.42,33.93,32.282,33.5,565400.0],["2022-04-05",32.85,33.08,30.69,31.04,939300.0],["2022-04-06",30.51,31.0,27.93,30.55,957000.0],["2022-04-07",30.25,31.95,28.84,29.76,678700.0],["2022-04-08",29.47,29.54,27.65,27.83,489800.0],["2022-04-11",27.31,28.8,26.53,28.12,556400.0],["2022-04-12",28.18,29.15,26.53,27.06,395200.0],["2022-04-13",27.05,28.2,26.62,27.71,506700.0],["2022-04-14",27.68,27.76,26.27,26.97,348600.0],["2022-04-18",26.92,27.53,25.2,26.43,594400.0],["2022-04-19",26.28,28.75,25.87,28.29,580100.0],["2022-04-20",28.35,28.69,27.28,28.47,323100.0],["2022-04-21",28.82,29.1,26.87,28.02,501600.0],["2022-04-22",27.94,28.8,27.816,28.02,364400.0],["2022-04-25",27.59,28.68,27.251,28.42,314100.0],["2022-04-26",27.98,28.105,26.48,27.81,576400.0],["2022-04-27",27.36,28.25,26.855,27.58,467200.0],["2022-04-28",27.71,28.36,26.26,27.73,443300.0],["2022-04-29",27.46,28.508,26.595,27.0,325000.0],["2022-05-02",27.02,27.34,25.255,27.08,547000.0],["2022-05-03",27.01,28.06,26.34,27.46,714800.0],["2022-05-04",27.26,28.42,26.12,28.19,344200.0],["2022-05-05",28.04,28.599,25.25,26.15,1146600.0],["2022-05-06",25.97,26.26,22.87,23.81,2240500.0],["2022-05-09",23.52,23.52,19.45,20.35,2303100.0],["2022-05-10",20.69,22.33,19.77,20.52,1720300.0],["2022-05-11",20.11,20.11,17.19,17.71,2200200.0],["2022-05-12",17.25,18.79,16.75,17.64,1560400.0],["2022-05-13",18.16,18.54,17.01,17.6,1496900.0],["2022-05-16",17.95,17.95,16.19,16.61,3183700.0],["2022-05-17",16.67,19.65,16.67,18.92,4438700.0],["2022-05-18",18.36,19.56,18.01,19.18,1440200.0],["2022-05-19",18.76,22.87,18.76,22.23,3069800.0],["2022-05-20",22.48,22.48,19.33,20.53,2511600.0],["2022-05-23",20.14,20.904,19.32,20.26,1379900.0],["2022-05-24",19.61,20.24,19.19,20.02,1221900.0],["2022-05-25",19.64,20.0,19.15,19.67,1634200.0],["2022-05-26",19.57,19.78,18.86,18.89,729400.0],["2022-05-27",19.14,19.19,17.81,18.35,1493700.0],["2022-05-31",18.38,18.65,18.14,18.28,1169800.0],["2022-06-01",18.22,18.47,17.62,17.67,1491400.0],["2022-06-02",17.84,18.45,17.551,18.21,1967300.0],["2022-06-03",17.83,18.18,17.23,17.32,1001600.0],["2022-06-06",17.83,17.85,16.33,16.53,1677700.0],["2022-06-07",16.37,16.88,16.01,16.42,1028800.0],["2022-06-08",16.43,17.115,16.25,16.29,801300.0],["2022-06-09",16.0,16.2,15.544,15.89,999400.0],["2022-06-10",15.5,15.86,14.95,15.02,1246200.0],["2022-06-13",14.13,14.89,13.8,14.11,1633700.0],["2022-06-14",14.39,14.39,13.27,13.36,1983500.0],["2022-06-15",13.47,14.13,13.23,13.74,3786700.0],["2022-06-16",13.21,13.52,11.725,11.91,3816400.0],["2022-06-17",12.01,12.38,11.61,12.14,3420400.0],["2022-06-21",12.22,12.555,11.69,11.86,2531400.0],["2022-06-22",11.62,11.97,11.5,11.82,2304100.0],["2022-06-23",11.99,12.93,11.82,12.91,1065300.0],["2022-06-24",13.01,13.55,13.01,13.33,1288100.0],["2022-06-27",13.35,13.35,12.62,12.72,792800.0],["2022-06-28",12.75,13.1,12.01,12.01,705700.0],["2022-06-29",11.99,11.99,11.38,11.49,488700.0],["2022-06-30",11.25,11.71,10.78,11.65,1078500.0],["2022-07-01",11.62,12.2,11.52,12.07,709000.0],["2022-07-05",11.79,12.71,11.59,12.61,786800.0],["2022-07-06",12.52,13.0,12.52,12.94,904100.0],["2022-07-07",13.12,14.0,13.12,13.83,1000100.0],["2022-07-08",13.71,14.49,13.664,14.19,879400.0],["2022-07-11",14.17,14.34,13.73,13.85,916400.0],["2022-07-12",13.81,14.37,13.78,14.32,665900.0],["2022-07-13",13.93,15.12,13.78,14.7,1074000.0],["2022-07-14",14.47,14.65,14.105,14.49,1477700.0],["2022-07-15",14.75,15.37,14.66,15.34,984300.0],["2022-07-18",15.49,15.78,15.27,15.28,640900.0],["2022-07-19",15.52,15.97,14.89,15.02,800500.0],["2022-07-20",15.37,15.69,14.95,15.69,914000.0],["2022-07-21",15.74,15.78,14.85,15.26,882500.0],["2022-07-22",15.34,15.84,14.94,15.54,2016700.0],["2022-07-25",15.55,15.55,14.52,14.97,832000.0],["2022-07-26",14.72,15.021,14.245,14.31,910300.0],["2022-07-27",14.4,14.66,13.65,14.12,1250900.0],["2022-07-28",14.2,15.14,14.2,15.06,1108700.0],["2022-07-29",15.14,15.96,14.89,15.71,1170500.0],["2022-08-01",16.0,16.768,15.5,16.38,1057500.0],["2022-08-02",16.08,17.24,16.06,17.06,1021400.0],["2022-08-03",17.21,19.68,17.165,19.53,2059600.0],["2022-08-04",19.23,19.295,18.28,18.47,1412200.0],["2022-08-05",18.13,19.1,18.02,18.25,1492600.0],["2022-08-08",18.41,18.82,17.54,17.59,994900.0],["2022-08-09",17.52,17.52,16.1,16.85,1964700.0],["2022-08-10",14.81,18.46,14.55,18.2,5882100.0],["2022-08-11",18.38,18.89,17.545,18.2,2342900.0],["2022-08-12",18.48,20.21,18.46,19.81,1863200.0],["2022-08-15",19.61,20.47,19.51,20.29,873900.0],["2022-08-16",19.67,21.66,19.63,20.95,2316900.0],["2022-08-17",20.185,20.185,19.04,19.36,1817700.0],["2022-08-18",18.99,19.04,18.07,18.97,1189000.0],["2022-08-19",18.4,18.51,17.82,17.98,1195300.0],["2022-08-22",17.48,17.61,16.82,17.02,2228400.0],["2022-08-23",16.98,17.57,16.89,16.98,1079300.0],["2022-08-24",17.45,18.085,17.18,17.86,1485100.0],["2022-08-25",18.02,19.0,17.975,18.86,991600.0],["2022-08-26",18.84,18.95,16.988,17.25,1359200.0],["2022-08-29",16.91,18.04,16.91,17.46,1193800.0],["2022-08-30",17.67,18.159,16.48,16.67,1331200.0],["2022-08-31",16.91,17.39,16.56,16.91,1086000.0],["2022-09-01",16.74,17.13,16.33,17.1,959800.0],["2022-09-02",17.23,17.25,16.22,16.66,1088700.0],["2022-09-06",16.93,18.0,16.41,17.53,1942900.0],["2022-09-07",17.53,19.29,17.32,18.99,1759700.0],["2022-09-08",18.82,20.22,18.74,19.45,1834600.0],["2022-09-09",19.86,20.67,19.86,20.23,1810800.0],["2022-09-12",20.44,20.75,20.08,20.43,1468300.0],["2022-09-13",19.43,19.86,18.76,18.91,1548300.0],["2022-09-14",19.04,19.46,18.575,18.95,1604300.0],["2022-09-15",18.81,19.95,18.38,18.58,1447400.0],["2022-09-16",18.09,18.64,17.79,18.03,12295000.0],["2022-09-19",17.7,18.78,17.38,18.75,1606500.0],["2022-09-20",18.34,19.44,18.23,18.44,1459500.0],["2022-09-21",18.58,19.38,18.16,18.17,1105900.0],["2022-09-22",17.99,18.07,16.745,17.14,1874500.0],["2022-09-23",16.63,17.05,16.47,16.8,1275800.0],["2022-09-26",16.71,18.13,16.59,16.85,2334400.0],["2022-09-27",17.12,17.83,17.0,17.82,1296000.0],["2022-09-28",17.97,19.29,17.65,18.95,1856300.0],["2022-09-29",18.51,18.64,17.936,18.45,1672700.0],["2022-09-30",18.31,19.07,18.0,18.5,1620500.0],["2022-10-03",18.77,18.99,18.143,18.5,1382700.0],["2022-10-04",19.12,19.83,18.77,19.47,1105600.0],["2022-10-05",18.81,19.475,18.31,19.17,1057600.0],["2022-10-06",19.15,19.895,18.95,19.4,711800.0],["2022-10-07",18.94,18.94,18.08,18.37,1236800.0],["2022-10-10",18.36,18.42,17.13,17.87,1682000.0],["2022-10-11",17.68,18.225,16.7,17.99,1409400.0],["2022-10-12",17.89,18.72,17.45,18.45,886600.0],["2022-10-13",17.0,19.25,17.0,19.05,1061000.0],["2022-10-14",19.34,19.545,18.17,18.29,1197300.0],["2022-10-17",18.85,19.26,18.63,19.0,601600.0],["2022-10-18",19.46,20.0,19.12,19.34,783800.0],["2022-10-19",18.97,19.06,17.79,18.16,1424800.0],["2022-10-20",18.02,18.31,17.16,17.43,1201100.0],["2022-10-21",17.22,17.98,16.84,17.74,1631800.0],["2022-10-24",17.97,18.54,17.47,18.21,1090600.0],["2022-10-25",17.97,19.07,17.97,18.8,1158600.0],["2022-10-26",18.77,19.53,18.45,18.48,675500.0],["2022-10-27",18.8,19.11,18.18,18.61,641700.0],["2022-10-28",18.71,19.17,18.16,18.95,886100.0],["2022-10-31",18.78,19.23,18.58,18.6,927800.0],["2022-11-01",19.16,19.16,18.205,18.24,836800.0],["2022-11-02",18.0,19.02,17.73,17.85,1201900.0],["2022-11-03",17.64,18.14,17.22,17.45,895300.0],["2022-11-04",18.0,18.0,16.88,17.42,1326900.0],["2022-11-07",17.5,18.2,16.7,17.17,1549000.0],["2022-11-08",17.65,18.24,16.81,17.32,2629000.0],["2022-11-09",15.51,15.6,13.28,13.7,6352600.0],["2022-11-10",14.81,16.25,14.7,15.18,2456100.0],["2022-11-11",15.52,15.52,14.5,14.87,2934500.0],["2022-11-14",14.85,15.05,14.35,14.6,1298400.0],["2022-11-15",15.1,15.177,14.56,14.89,1231800.0],["2022-11-16",14.6,14.73,13.83,13.93,1058100.0],["2022-11-17",13.38,13.75,13.31,13.49,1091500.0],["2022-11-18",13.78,13.78,13.09,13.09,974900.0],["2022-11-21",12.94,13.1,12.38,12.65,1986500.0],["2022-11-22",12.73,12.96,12.39,12.47,755100.0],["2022-11-23",12.66,12.75,12.285,12.68,843400.0],["2022-11-25",12.65,12.89,12.51,12.64,327700.0],["2022-11-28",12.51,12.96,12.4,12.95,1003300.0],["2022-11-29",12.95,13.94,12.81,13.59,1733300.0],["2022-11-30",13.47,14.68,13.27,14.33,3831500.0],["2022-12-01",14.33,14.73,13.95,14.19,1109100.0],["2022-12-02",13.8,14.15,13.69,13.94,787100.0],["2022-12-05",13.87,13.9,13.33,13.36,1522200.0],["2022-12-06",13.17,13.315,11.92,12.05,2757600.0],["2022-12-07",11.72,11.85,10.83,11.23,4073600.0],["2022-12-08",11.28,11.45,10.7,10.93,3601400.0],["2022-12-09",10.86,11.0,10.44,10.56,1563400.0],["2022-12-12",10.5,10.89,10.435,10.84,1691900.0],["2022-12-13",11.4,11.47,10.66,10.81,1274500.0],["2022-12-14",10.85,11.01,10.36,10.54,1511100.0],["2022-12-15",10.32,10.33,9.8,10.11,2074100.0],["2022-12-16",9.96,10.11,9.53,9.81,2337000.0],["2022-12-19",9.99,9.99,9.26,9.51,2063200.0],["2022-12-20",9.47,9.75,9.35,9.48,1205200.0],["2022-12-21",9.49,9.65,9.13,9.28,1156600.0],["2022-12-22",9.19,9.21,8.689,8.98,1710400.0],["2022-12-23",8.95,8.95,8.75,8.83,828900.0],["2022-12-27",8.74,8.74,8.38,8.43,1291200.0],["2022-12-28",8.5,8.68,8.1,8.11,1131200.0],["2022-12-29",8.22,8.51,8.12,8.45,1665800.0],["2022-12-30",8.25,8.6,8.11,8.57,1669800.0],["2023-01-03",8.79,9.005,8.49,8.65,1577200.0],["2023-01-04",8.84,9.31,8.68,9.03,1474600.0],["2023-01-05",8.87,8.96,8.42,8.5,1811600.0],["2023-01-06",8.57,8.75,7.81,8.49,2643100.0],["2023-01-09",8.67,8.82,8.39,8.43,1495200.0],["2023-01-10",8.35,8.79,8.35,8.78,2131900.0],["2023-01-11",8.89,9.285,8.78,9.17,1445700.0],["2023-01-12",9.33,9.94,9.15,9.72,2585400.0],["2023-01-13",9.58,9.98,9.42,9.87,1244200.0],["2023-01-17",9.27,10.11,9.15,9.83,1557300.0],["2023-01-18",9.94,10.18,9.74,9.74,1014400.0],["2023-01-19",9.63,9.705,9.24,9.46,1169300.0],["2023-01-20",9.63,9.68,9.22,9.22,1614400.0],["2023-01-23",9.27,9.75,9.17,9.73,1247500.0],["2023-01-24",9.76,9.76,9.5,9.59,648800.0],["2023-01-25",9.35,9.71,9.132,9.52,717600.0],["2023-01-26",9.78,9.87,9.49,9.69,1017100.0],["2023-01-27",9.72,10.61,9.55,10.5,1442200.0],["2023-01-30",10.37,10.61,9.97,9.98,1140000.0],["2023-01-31",9.98,10.51,9.911,10.37,752900.0],["2023-02-01",10.4,10.65,9.89,10.47,1183000.0],["2023-02-02",10.79,11.815,10.79,11.74,2221500.0],["2023-02-03",11.36,11.68,11.02,11.29,1187800.0],["2023-02-06",11.11,11.31,10.75,11.02,981000.0],["2023-02-07",10.41,10.89,10.025,10.88,1266800.0],["2023-02-08",10.82,10.88,10.23,10.37,792700.0],["2023-02-09",10.52,10.595,9.56,9.72,1121000.0],["2023-02-10",9.61,9.63,9.34,9.5,867600.0],["2023-02-13",9.52,9.69,9.35,9.45,1122000.0],["2023-02-14",9.36,9.675,8.58,9.55,2086000.0],["2023-02-15",9.49,10.25,9.49,10.2,1265700.0],["2023-02-16",9.83,9.89,9.56,9.77,1776500.0],["2023-02-17",9.76,9.77,9.025,9.32,1805300.0],["2023-02-21",9.16,9.46,8.965,9.36,2660100.0],["2023-02-22",9.4,9.975,9.38,9.75,1620300.0],["2023-02-23",9.8,9.955,9.02,9.29,2408300.0],["2023-02-24",8.15,9.85,8.07,9.59,4328300.0],["2023-02-27",9.63,9.78,8.35,8.72,2554100.0],["2023-02-28",8.685,9.04,8.61,8.72,1430400.0],["2023-03-01",8.69,8.75,8.14,8.31,1749000.0],["2023-03-02",8.15,8.36,7.93,8.28,1913400.0],["2023-03-03",8.39,8.705,8.18,8.56,1388500.0],["2023-03-06",8.69,8.93,8.45,8.59,1213700.0],["2023-03-07",8.5,8.625,8.13,8.21,1164900.0],["2023-03-08",8.1,8.2,7.89,8.01,1311900.0],["2023-03-09",8.0,8.02,7.22,7.47,2542700.0],["2023-03-10",7.45,7.505,6.88,7.07,2383400.0],["2023-03-13",6.91,7.24,6.58,6.97,2393700.0],["2023-03-14",7.11,7.33,6.78,6.99,1982000.0],["2023-03-15",6.78,7.31,6.68,7.26,1894100.0],["2023-03-16",7.16,7.36,7.025,7.17,1481000.0],["2023-03-17",7.18,7.21,6.905,7.03,2740600.0],["2023-03-20",7.065,7.23,6.9,7.04,2794300.0],["2023-03-21",7.1,7.29,7.015,7.2,1561400.0],["2023-03-22",7.19,7.22,6.62,6.65,2670200.0],["2023-03-23",6.74,7.05,6.655,6.68,2198800.0],["2023-03-24",6.79,6.79,6.41,6.49,1572000.0],["2023-03-27",6.58,6.59,6.14,6.31,2195800.0],["2023-03-28",6.22,6.535,6.1,6.43,1822700.0],["2023-03-29",6.49,6.915,6.44,6.81,1962700.0],["2023-03-30",6.99,7.66,6.99,7.46,2484200.0],["2023-03-31",7.57,8.055,7.46,7.84,2545600.0],["2023-04-03",7.64,7.915,7.58,7.8,2116100.0],["2023-04-04",7.88,8.05,7.28,7.35,3650100.0],["2023-04-05",7.24,7.24,6.38,6.89,3789600.0],["2023-04-06",6.81,7.56,6.74,7.51,3701900.0],["2023-04-10",7.4,8.0,7.13,7.96,3008600.0],["2023-04-11",7.98,8.25,7.88,7.93,1946600.0],["2023-04-12",8.13,8.19,7.585,7.7,1606800.0],["2023-04-13",7.82,8.035,7.7,7.79,1092700.0],["2023-04-14",7.83,7.955,7.46,7.61,1204900.0],["2023-04-17",7.59,8.065,7.5,7.96,996100.0],["2023-04-18",8.03,8.09,7.62,7.78,1044500.0],["2023-04-19",7.65,7.68,7.5,7.6,1057300.0],["2023-04-20",7.48,7.7,7.33,7.39,1004300.0],["2023-04-21",7.41,7.45,7.275,7.35,978000.0],["2023-04-24",7.34,7.685,7.25,7.49,1919300.0],["2023-04-25",7.45,7.72,7.425,7.64,1611100.0],["2023-04-26",7.72,7.9,7.35,7.38,1383300.0],["2023-04-27",7.6,7.77,7.455,7.63,1068300.0],["2023-04-28",7.59,7.95,7.51,7.94,1139500.0],["2023-05-01",7.94,8.15,7.79,8.08,1303700.0],["2023-05-02",7.95,8.1,7.56,7.82,1608800.0],["2023-05-03",7.8,7.86,7.53,7.66,1555500.0],["2023-05-04",7.64,8.175,7.56,7.93,3068000.0],["2023-05-05",8.78,9.46,8.33,8.94,3684600.0],["2023-05-08",9.015,9.315,8.89,9.14,1687300.0],["2023-05-09",9.07,9.19,8.84,8.92,1133500.0],["2023-05-10",9.06,9.395,8.97,9.25,1330900.0],["2023-05-11",9.24,9.393,9.05,9.18,1091200.0],["2023-05-12",9.26,9.295,8.835,8.98,814900.0],["2023-05-15",8.96,9.495,8.87,9.46,1488100.0],["2023-05-16",9.46,9.5,9.07,9.14,992100.0],["2023-05-17",9.21,9.77,9.1,9.51,1284600.0],["2023-05-18",9.36,9.6,9.29,9.43,972400.0],["2023-05-19",9.46,9.595,9.355,9.48,1119900.0],["2023-05-22",9.53,9.77,9.35,9.58,1478100.0],["2023-05-23",9.57,9.8,9.3,9.44,1096200.0],["2023-05-24",9.4,9.675,9.22,9.65,1329200.0],["2023-05-25",9.73,9.77,9.17,9.31,977500.0],["2023-05-26",9.4,9.84,9.37,9.61,900200.0],["2023-05-30",9.8,9.99,9.43,9.51,964100.0],["2023-05-31",9.5,9.615,9.13,9.53,2187800.0],["2023-06-01",9.58,9.63,9.37,9.5,921800.0],["2023-06-02",9.65,9.805,9.395,9.77,1123200.0],["2023-06-05",9.73,10.78,9.7,10.32,1794600.0],["2023-06-06",9.85,10.695,9.55,10.62,1981100.0],["2023-06-07",10.84,11.05,10.53,10.66,1582100.0],["2023-06-08",10.61,11.025,10.46,10.92,1102800.0],["2023-06-09",10.99,11.008,10.45,10.56,1246800.0],["2023-06-12",10.5,10.605,10.35,10.46,1132600.0],["2023-06-13",10.53,10.78,10.49,10.71,1544400.0],["2023-06-14",10.75,10.99,10.49,10.89,2399300.0],["2023-06-15",10.92,11.22,10.345,10.43,2817500.0],["2023-06-16",10.43,10.47,9.64,10.3,2840100.0],["2023-06-20",10.25,10.765,10.15,10.72,1796200.0],["2023-06-21",10.67,10.765,10.4,10.7,1318300.0],["2023-06-22",10.75,11.06,10.56,11.04,1652800.0],["2023-06-23",10.79,11.23,10.62,10.88,3860600.0],["2023-06-26",10.83,11.51,10.76,11.25,1618300.0],["2023-06-27",11.38,12.12,11.275,12.04,2198500.0],["2023-06-28",12.0,12.61,11.94,12.37,3337300.0],["2023-06-29",12.36,12.52,12.31,12.46,1869000.0],["2023-06-30",12.5,12.885,12.43,12.82,1894400.0],["2023-07-03",12.9,13.32,12.87,13.19,1010800.0],["2023-07-05",13.02,13.28,12.93,13.04,1597700.0],["2023-07-06",14.86,15.44,14.11,15.06,8226000.0],["2023-07-07",15.2,15.885,15.16,15.35,5231500.0],["2023-07-10",15.4,15.473,14.71,15.37,2820300.0],["2023-07-11",15.57,16.01,15.37,15.75,2179800.0],["2023-07-12",16.02,16.03,15.23,15.62,1963200.0],["2023-07-13",15.55,16.045,15.29,15.46,1776000.0],["2023-07-14",15.45,15.54,14.95,15.07,1902900.0],["2023-07-17",15.21,15.54,15.07,15.2,1382100.0],["2023-07-18",15.33,15.75,15.14,15.56,4406100.0],["2023-07-19",15.62,15.87,15.34,15.4,2992100.0],["2023-07-20",15.39,15.58,15.04,15.26,1838200.0],["2023-07-21",15.5,15.5,15.195,15.28,1744900.0],["2023-07-24",15.42,15.42,14.875,15.27,1760100.0],["2023-07-25",15.33,16.165,15.325,15.9,2630300.0],["2023-07-26",15.84,16.545,15.75,16.41,2405600.0],["2023-07-27",16.51,16.58,15.32,15.45,3822700.0],["2023-07-28",14.37,14.61,13.37,14.1,7129100.0],["2023-07-31",15.41,16.22,14.98,15.07,4842600.0],["2023-08-01",14.9,14.966,14.375,14.44,1964900.0],["2023-08-02",14.245,14.885,14.13,14.79,1588000.0],["2023-08-03",14.47,14.96,14.215,14.51,1621700.0],["2023-08-04",14.74,15.18,14.31,14.72,1540200.0],["2023-08-07",14.7,14.96,14.29,14.43,1112100.0],["2023-08-08",14.32,14.68,14.21,14.55,1212500.0],["2023-08-09",14.45,14.49,13.685,13.69,1155000.0],["2023-08-10",13.74,13.86,13.29,13.3,2071000.0],["2023-08-11",13.21,13.76,13.11,13.66,1328300.0],["2023-08-14",13.75,14.1,13.74,14.05,1895200.0],["2023-08-15",13.96,14.03,13.375,13.43,1691000.0],["2023-08-16",13.39,14.285,13.2,14.15,1981600.0],["2023-08-17",14.25,14.32,13.22,13.3,2257600.0],["2023-08-18",13.1,13.6,12.94,13.4,1142600.0],["2023-08-21",13.46,14.55,13.34,14.06,2569500.0],["2023-08-22",14.09,14.228,13.74,14.01,1016800.0],["2023-08-23",14.05,14.715,13.915,14.66,1571200.0],["2023-08-24",14.56,14.65,13.63,13.64,1594500.0],["2023-08-25",13.71,13.99,13.515,13.9,1276100.0],["2023-08-28",13.9,14.1,13.58,13.61,1030000.0],["2023-08-29",13.55,14.05,13.51,13.91,1035000.0],["2023-08-30",13.68,14.34,13.59,14.28,1347700.0],["2023-08-31",14.34,14.46,14.07,14.36,1201800.0],["2023-09-01",14.44,14.59,14.045,14.18,933900.0],["2023-09-05",14.0,14.195,13.77,13.88,1578800.0],["2023-09-06",13.91,14.3,13.8,14.25,1462200.0],["2023-09-07",14.08,14.21,13.66,14.06,1517600.0],["2023-09-08",13.98,14.145,13.69,13.73,991300.0],["2023-09-11",13.66,14.037,13.62,13.93,594500.0],["2023-09-12",13.68,13.86,12.555,13.3,2577000.0],["2023-09-13",13.32,13.513,12.43,12.71,2311700.0],["2023-09-14",12.76,12.98,12.13,12.14,3374500.0],["2023-09-15",12.19,12.6,12.08,12.56,3147900.0],["2023-09-18",12.5,12.86,12.325,12.59,1600400.0],["2023-09-19",12.53,12.58,11.65,11.75,1435800.0],["2023-09-20",11.9,12.27,11.785,12.02,1024500.0],["2023-09-21",11.82,11.9,11.47,11.61,1258600.0],["2023-09-22",11.72,11.84,11.47,11.48,909400.0],["2023-09-25",11.33,11.51,11.17,11.34,1123100.0],["2023-09-26",11.22,11.73,11.12,11.2,1581400.0],["2023-09-27",11.36,11.545,11.07,11.41,937000.0],["2023-09-28",11.34,12.08,11.28,11.65,1172800.0],["2023-09-29",11.89,11.965,11.65,11.75,1024700.0],["2023-10-02",11.73,12.14,11.72,11.86,1201800.0],["2023-10-03",11.67,11.685,10.755,10.83,1909500.0],["2023-10-04",10.9,11.42,10.9,11.33,1203900.0],["2023-10-05",11.23,11.33,11.045,11.32,1011600.0],["2023-10-06",11.24,11.72,11.18,11.6,1453400.0],["2023-10-09",11.35,11.495,11.18,11.27,1201500.0],["2023-10-10",11.34,11.71,11.34,11.49,866400.0],["2023-10-11",11.18,11.25,10.82,11.24,1561100.0],["2023-10-12",11.19,11.245,10.84,11.02,1012400.0],["2023-10-13",11.02,11.16,10.785,10.93,920400.0],["2023-10-16",11.0,11.365,10.85,11.23,815000.0],["2023-10-17",11.11,11.82,11.11,11.68,889300.0],["2023-10-18",11.56,11.63,10.93,10.95,818600.0],["2023-10-19",10.95,11.115,10.75,10.92,1291100.0],["2023-10-20",10.94,11.07,10.71,10.92,794700.0],["2023-10-23",10.78,11.02,10.575,10.82,752500.0],["2023-10-24",10.95,11.055,10.61,10.9,1351100.0],["2023-10-25",10.53,10.675,9.975,10.15,1446600.0],["2023-10-26",10.25,10.545,9.83,10.19,1150800.0],["2023-10-27",10.36,10.55,10.08,10.25,1070500.0],["2023-10-30",10.44,10.86,10.4,10.7,1360400.0],["2023-10-31",10.76,10.815,10.31,10.33,1616300.0],["2023-11-01",10.27,10.45,10.077,10.44,1224700.0],["2023-11-02",10.84,11.35,10.8,11.07,2793600.0],["2023-11-03",10.9,11.12,9.495,9.73,3929200.0],["2023-11-06",9.75,10.16,9.64,10.16,1783200.0],["2023-11-07",10.18,10.22,9.435,9.86,1940200.0],["2023-11-08",9.86,9.86,9.425,9.51,1129600.0],["2023-11-09",9.51,9.51,8.93,8.99,2002000.0],["2023-11-10",8.98,9.01,8.64,8.92,1754700.0],["2023-11-13",8.88,9.36,8.83,9.26,2083800.0],["2023-11-14",9.83,10.35,9.69,10.32,1997800.0],["2023-11-15",10.35,10.545,9.98,10.18,1680400.0],["2023-11-16",10.09,10.09,9.73,9.87,1569400.0],["2023-11-17",9.99,9.99,9.72,9.84,1624200.0],["2023-11-20",9.9,9.95,9.63,9.9,1767200.0],["2023-11-21",9.67,9.81,9.48,9.48,1630900.0],["2023-11-22",9.6,9.779,9.415,9.55,1498500.0],["2023-11-24",9.48,9.64,9.45,9.6,553700.0],["2023-11-27",9.63,9.74,9.21,9.39,1984700.0],["2023-11-28",9.4,9.75,9.325,9.6,1423600.0],["2023-11-29",9.68,9.76,9.42,9.7,1491100.0],["2023-11-30",9.79,9.88,9.4,9.41,1374100.0],["2023-12-01",9.36,9.99,9.305,9.96,1589400.0],["2023-12-04",9.96,10.15,9.8,9.96,1520000.0],["2023-12-05",9.87,9.87,9.585,9.79,1534900.0],["2023-12-06",9.95,10.871,9.82,10.56,2497200.0],["2023-12-07",10.54,10.605,10.24,10.4,1024900.0],["2023-12-08",10.33,10.47,10.16,10.31,1198100.0],["2023-12-11",10.28,10.435,10.15,10.35,1495600.0],["2023-12-12",10.34,10.38,10.05,10.25,1148200.0],["2023-12-13",10.28,10.97,10.17,10.9,1350500.0],["2023-12-14",11.05,11.8,11.0,11.76,2718500.0],["2023-12-15",11.77,11.88,10.695,10.79,2081200.0],["2023-12-18",10.82,11.16,10.53,10.76,1066100.0],["2023-12-19",10.89,11.35,10.73,11.21,1644600.0],["2023-12-20",11.32,11.515,10.78,10.81,1862800.0],["2023-12-21",11.01,11.48,10.95,11.42,1253600.0],["2023-12-22",11.43,11.64,11.38,11.52,969300.0],["2023-12-26",11.48,11.72,11.4,11.5,873600.0],["2023-12-27",11.56,11.64,11.295,11.39,719800.0],["2023-12-28",11.33,11.58,11.22,11.31,850700.0],["2023-12-29",11.28,11.42,10.925,11.3,1349900.0],["2024-01-02",11.08,11.3,10.87,11.07,1346400.0],["2024-01-03",10.86,10.92,10.24,10.25,1319400.0],["2024-01-04",10.18,10.43,10.06,10.41,1410900.0],["2024-01-05",10.37,10.95,10.32,10.38,1317000.0],["2024-01-08",10.42,10.81,10.324,10.8,1067800.0],["2024-01-09",10.56,10.89,10.5,10.58,1383900.0],["2024-01-10",10.54,11.005,10.3,10.66,1459400.0],["2024-01-11",10.63,10.9,10.2,10.83,1683100.0],["2024-01-12",10.92,11.39,10.79,10.97,1455400.0],["2024-01-16",10.47,10.71,10.1,10.15,2034000.0],["2024-01-17",9.84,10.35,9.66,10.27,2105000.0],["2024-01-18",10.5,10.555,10.095,10.33,1333200.0],["2024-01-19",10.33,10.64,10.07,10.62,1926700.0],["2024-01-22",10.81,11.0,10.15,10.36,1947300.0],["2024-01-23",10.57,10.57,10.09,10.25,1362900.0],["2024-01-24",10.4,10.445,10.17,10.25,1042400.0],["2024-01-25",10.41,10.52,10.21,10.42,1043200.0],["2024-01-26",10.51,10.685,10.41,10.49,742000.0],["2024-01-29",10.54,11.16,10.46,11.15,1535200.0],["2024-01-30",11.07,11.14,10.865,10.94,931900.0],["2024-01-31",10.95,11.22,10.68,10.68,1504500.0],["2024-02-01",10.74,11.085,10.345,11.04,1445300.0],["2024-02-02",10.88,11.28,10.775,11.18,1128800.0],["2024-02-05",10.94,11.19,10.45,10.82,1500300.0],["2024-02-06",10.78,11.12,10.73,10.91,1017900.0],["2024-02-07",10.97,11.24,10.9,11.19,1595700.0],["2024-02-08",11.25,11.955,11.16,11.88,2475600.0],["2024-02-09",12.0,12.27,11.86,12.09,1450500.0],["2024-02-12",12.03,12.55,12.03,12.49,1731900.0],["2024-02-13",11.75,12.195,11.6,11.8,1765700.0],["2024-02-14",12.05,12.26,11.775,11.8,1585100.0],["2024-02-15",11.97,12.48,11.97,12.48,5880000.0],["2024-02-16",12.32,12.56,12.115,12.32,2405100.0],["2024-02-20",12.09,12.17,11.23,11.57,2065700.0],["2024-02-21",11.38,11.38,10.93,11.32,1780900.0],["2024-02-22",11.27,11.43,11.165,11.38,1279600.0],["2024-02-23",11.35,11.62,11.26,11.45,1053900.0],["2024-02-26",11.41,11.73,11.21,11.23,1944300.0],["2024-02-27",11.44,12.16,11.315,12.03,3413600.0],["2024-02-28",11.93,12.44,11.84,12.4,3512900.0],["2024-02-29",12.66,13.06,12.32,12.74,4944300.0],["2024-03-01",15.905,17.2,15.38,16.36,10039400.0],["2024-03-04",16.8,18.48,16.42,18.26,6376700.0],["2024-03-05",18.0,18.33,17.26,17.83,4142900.0],["2024-03-06",18.44,18.96,18.07,18.63,4964600.0],["2024-03-07",18.9,19.27,18.44,18.52,3266900.0],["2024-03-08",18.79,19.06,18.62,18.76,2194500.0],["2024-03-11",18.89,19.69,18.788,18.95,1827700.0],["2024-03-12",18.91,20.1,18.83,19.8,2719700.0],["2024-03-13",19.56,21.45,19.51,21.37,4277400.0],["2024-03-14",21.36,22.03,21.0,21.6,3313000.0],["2024-03-15",21.42,22.41,21.32,22.18,2268800.0],["2024-03-18",22.1,22.78,22.0,22.08,2217700.0],["2024-03-19",22.25,23.1,21.93,22.95,2460400.0],["2024-03-20",23.2,24.66,23.15,24.41,3752500.0],["2024-03-21",24.45,24.91,23.83,24.87,2032700.0],["2024-03-22",24.9,25.13,24.3,25.09,1848100.0],["2024-03-25",25.2,25.93,25.04,25.6,2423400.0],["2024-03-26",25.73,26.15,24.41,24.43,2275400.0],["2024-03-27",24.63,25.49,24.54,25.48,1526500.0],["2024-03-28",25.66,25.8,24.94,25.26,1924700.0],["2024-04-01",25.98,26.45,25.35,25.36,1955300.0],["2024-04-02",24.645,24.99,23.69,24.1,2663300.0],["2024-04-03",24.03,24.61,23.68,24.26,1848600.0],["2024-04-04",24.5,24.969,23.77,23.98,1390700.0],["2024-04-05",24.06,25.5,24.0,25.4,1620300.0],["2024-04-08",25.51,25.7,24.71,25.13,1437800.0],["2024-04-09",25.25,25.365,22.432,22.86,3259600.0],["2024-04-10",22.07,23.42,21.87,22.83,2193200.0],["2024-04-11",22.83,23.64,22.28,23.44,1465100.0],["2024-04-12",23.3,23.39,22.3,22.73,1119000.0],["2024-04-15",22.8,22.885,21.025,21.08,1716500.0],["2024-04-16",20.86,21.49,20.4,21.17,1909600.0],["2024-04-17",21.4,21.46,20.3,20.81,1314100.0],["2024-04-18",20.97,21.39,20.46,20.84,1382200.0],["2024-04-19",20.63,21.24,20.41,20.65,1408600.0],["2024-04-22",20.79,20.97,20.13,20.32,1994800.0],["2024-04-23",20.6,22.62,20.565,22.25,2609600.0],["2024-04-24",22.38,22.55,21.7,21.72,1430300.0],["2024-04-25",21.27,22.94,20.89,22.76,2598300.0],["2024-04-26",22.94,24.99,22.65,24.52,3152200.0],["2024-04-29",24.5,25.19,24.084,24.53,1982700.0],["2024-04-30",24.34,24.72,22.361,22.47,2730500.0],["2024-05-01",22.26,22.35,19.76,19.91,4493200.0],["2024-05-02",20.19,21.71,18.77,21.34,3960900.0],["2024-05-03",21.77,22.69,21.77,22.1,2097800.0],["2024-05-06",22.37,23.25,22.32,22.74,1242100.0],["2024-05-07",22.64,23.5,22.56,23.25,1805200.0],["2024-05-08",22.85,23.45,22.7,23.25,1920600.0],["2024-05-09",23.19,24.03,22.46,23.56,4105600.0],["2024-05-10",30.0,34.45,30.0,31.56,21444500.0],["2024-05-13",31.85,33.27,31.3,32.36,7226700.0],["2024-05-14",32.63,33.69,31.79,31.96,3269500.0],["2024-05-15",32.7,32.8,31.25,31.91,2973300.0],["2024-05-16",31.35,32.62,31.32,31.78,2392700.0],["2024-05-17",31.9,32.25,31.37,31.75,2260100.0],["2024-05-20",31.91,34.385,31.91,33.83,5649400.0],["2024-05-21",33.48,33.74,30.51,31.92,3258600.0],["2024-05-22",31.65,32.77,31.04,31.85,2021900.0],["2024-05-23",32.33,32.33,30.03,30.94,1883200.0],["2024-05-24",31.41,32.58,30.601,32.52,1412000.0],["2024-05-28",33.0,33.17,30.89,31.04,2496300.0],["2024-05-29",30.63,30.63,28.9,29.45,2824700.0],["2024-05-30",29.54,30.38,29.092,29.62,1592200.0],["2024-05-31",29.75,30.885,28.58,30.75,2927700.0],["2024-06-03",31.0,31.99,28.86,30.82,2944000.0],["2024-06-04",30.71,31.6,29.974,31.0,1607800.0],["2024-06-05",31.485,36.0,31.0,34.98,7320200.0],["2024-06-06",34.7,35.5,33.65,34.47,2441500.0],["2024-06-07",34.78,36.72,31.95,32.31,3389700.0],["2024-06-10",32.07,33.66,32.03,32.6,1607300.0],["2024-06-11",32.25,33.67,31.35,33.64,1551900.0],["2024-06-12",34.23,35.16,33.16,33.91,2030400.0],["2024-06-13",34.82,35.47,33.46,33.69,1710800.0],["2024-06-14",33.19,33.25,31.504,31.54,2338200.0],["2024-06-17",31.74,31.86,29.585,30.0,3011800.0],["2024-06-18",29.58,31.94,29.302,31.35,1958300.0],["2024-06-20",31.47,31.77,28.92,29.38,2713200.0],["2024-06-21",29.13,29.45,28.62,29.11,2467800.0],["2024-06-24",29.19,29.64,28.53,28.64,1589700.0],["2024-06-25",28.95,29.82,28.56,29.29,1807700.0],["2024-06-26",28.67,30.22,28.08,28.52,2426700.0],["2024-06-27",28.53,29.68,28.14,29.48,1527500.0],["2024-06-28",29.64,30.27,29.184,30.14,3693600.0],["2024-07-01",30.21,30.93,29.02,29.33,2398400.0],["2024-07-02",29.02,29.5,27.36,27.97,2762700.0],["2024-07-03",27.66,28.74,27.553,28.39,1290500.0],["2024-07-05",28.31,28.96,27.26,27.57,2154500.0],["2024-07-08",27.82,27.82,25.89,26.05,3816500.0],["2024-07-09",26.04,26.05,24.31,24.41,3174300.0],["2024-07-10",24.65,24.7,22.71,23.99,4479600.0],["2024-07-11",24.34,25.47,24.124,24.83,2848400.0],["2024-07-12",25.15,25.55,24.72,25.11,1947400.0],["2024-07-15",25.51,26.71,25.19,26.05,2958500.0],["2024-07-16",26.89,26.93,25.63,26.81,2536500.0],["2024-07-17",26.24,27.49,24.91,25.22,2935900.0],["2024-07-18",24.555,24.67,23.26,23.87,3700400.0],["2024-07-19",23.8,24.65,23.43,24.2,2342700.0],["2024-07-22",24.46,24.99,24.04,24.94,2536800.0],["2024-07-23",25.0,26.0,24.9,25.53,2159800.0],["2024-07-24",25.21,25.48,24.23,24.51,2550100.0],["2024-07-25",24.52,24.71,23.82,24.4,2772700.0],["2024-07-26",25.86,26.918,25.36,25.66,3167300.0],["2024-07-29",25.93,26.83,25.48,26.41,2730200.0],["2024-07-30",26.4,27.59,26.24,26.9,2130800.0],["2024-07-31",27.82,28.49,27.47,27.48,2324900.0],["2024-08-01",28.09,28.97,27.59,28.3,2940700.0],["2024-08-02",26.6,27.11,25.572,26.52,2745200.0],["2024-08-05",23.76,25.53,23.54,24.55,4488900.0],["2024-08-06",25.04,26.01,24.52,25.87,2653700.0],["2024-08-07",26.19,27.78,25.69,25.82,2985000.0],["2024-08-08",26.05,26.47,23.88,26.25,5441000.0],["2024-08-09",33.93,35.03,31.51,35.01,15865000.0],["2024-08-12",34.99,36.01,32.9,34.25,5241200.0],["2024-08-13",34.71,35.15,33.47,34.46,2747100.0],["2024-08-14",34.95,35.1,33.864,33.89,3428000.0],["2024-08-15",34.98,36.96,34.29,36.77,5618100.0],["2024-08-16",36.53,37.88,36.05,37.37,4911800.0],["2024-08-19",36.5,36.77,34.36,34.82,4088800.0],["2024-08-20",34.87,35.099,33.1,33.13,3990100.0],["2024-08-21",33.36,34.64,32.8,34.47,2554800.0],["2024-08-22",34.33,36.285,34.191,35.06,3564700.0],["2024-08-23",35.51,38.53,35.43,37.65,4846300.0],["2024-08-26",35.79,36.65,34.07,34.71,5129600.0],["2024-08-27",34.18,35.0,33.5,34.59,2057800.0],["2024-08-28",33.98,34.29,32.09,32.31,3053100.0],["2024-08-29",32.58,32.95,31.58,31.63,2717700.0],["2024-08-30",32.23,32.53,30.98,31.61,1740100.0],["2024-09-03",30.92,31.0,29.1,29.27,3059700.0],["2024-09-04",30.19,31.79,29.7,29.85,4653100.0],["2024-09-05",29.98,30.3,27.54,28.45,5377000.0],["2024-09-06",28.55,29.55,27.25,27.87,4723500.0],["2024-09-09",28.24,29.79,27.951,28.66,3982300.0],["2024-09-10",29.05,30.38,27.75,30.34,4015300.0],["2024-09-11",30.04,32.27,30.04,32.21,4020200.0],["2024-09-12",32.38,34.2,31.32,33.95,3579700.0],["2024-09-13",34.77,36.22,34.02,34.58,4488000.0],["2024-09-16",34.42,34.74,32.87,34.15,2868600.0],["2024-09-17",34.67,34.95,33.51,33.74,2105200.0],["2024-09-18",33.76,34.9,33.551,34.18,2024400.0],["2024-09-19",35.58,36.97,34.62,35.99,3054200.0],["2024-09-20",35.79,37.36,35.7,37.01,3749200.0],["2024-09-23",37.25,37.325,35.57,35.83,2449600.0],["2024-09-24",36.1,37.14,35.7,36.5,1936000.0],["2024-09-25",36.4,37.03,35.71,35.76,1641200.0],["2024-09-26",35.31,35.31,34.0,34.95,2410100.0],["2024-09-27",35.2,36.79,34.6,35.95,3556200.0],["2024-09-30",35.7,37.79,34.74,35.45,3658700.0],["2024-10-01",35.21,36.25,34.69,34.89,1664400.0],["2024-10-02",34.13,35.1,32.32,34.76,2456900.0],["2024-10-03",34.81,35.627,33.318,33.63,2305900.0],["2024-10-04",34.49,35.58,34.15,34.3,2047200.0],["2024-10-07",34.0,35.07,33.85,34.85,2274600.0],["2024-10-08",35.1,38.8,35.1,38.2,4974000.0],["2024-10-09",38.57,38.81,36.64,37.54,3175400.0],["2024-10-10",37.07,37.365,35.76,36.37,2771800.0],["2024-10-11",36.34,39.75,36.32,37.88,4341400.0],["2024-10-14",38.09,39.45,37.42,39.3,2652900.0],["2024-10-15",39.62,39.73,37.27,38.22,2919700.0],["2024-10-16",38.5,38.68,36.141,37.94,1818900.0],["2024-10-17",38.08,38.42,35.37,35.56,3425300.0],["2024-10-18",35.8,36.0,34.712,35.27,2077900.0],["2024-10-21",35.11,36.96,34.81,36.87,2156400.0],["2024-10-22",36.89,37.61,36.16,36.96,1550800.0],["2024-10-23",36.51,37.663,35.91,36.89,1731600.0],["2024-10-24",37.44,37.54,36.1,36.62,1354900.0],["2024-10-25",36.99,38.731,36.91,37.48,4427600.0],["2024-10-28",37.75,40.2,37.61,38.83,3276600.0],["2024-10-29",38.59,38.78,36.668,38.51,2193200.0],["2024-10-30",37.93,38.279,36.85,37.48,1756200.0],["2024-10-31",37.25,38.13,35.148,36.1,2478300.0],["2024-11-01",36.52,38.24,35.87,38.02,2595100.0],["2024-11-04",37.75,38.73,37.3,38.05,2108700.0],["2024-11-05",38.06,39.99,38.0,39.16,2570800.0],["2024-11-06",41.09,41.65,39.41,41.64,3749100.0],["2024-11-07",42.29,42.77,41.23,42.2,6429500.0],["2024-11-08",36.39,42.27,36.275,39.69,11646100.0],["2024-11-11",40.46,41.17,38.03,39.26,3828800.0],["2024-11-12",38.77,40.5,37.8,37.9,2928500.0],["2024-11-13",38.87,39.82,35.62,35.64,3878600.0],["2024-11-14",35.885,36.12,33.46,33.66,2807200.0],["2024-11-15",33.57,33.93,32.77,33.51,3022500.0],["2024-11-18",34.05,34.48,33.04,33.83,2569200.0],["2024-11-19",33.48,37.93,33.48,37.89,3078600.0],["2024-11-20",37.93,38.89,37.09,37.9,2304900.0],["2024-11-21",38.31,41.29,37.14,41.25,3740800.0],["2024-11-22",41.38,44.75,40.17,43.4,4326700.0],["2024-11-25",43.85,45.12,43.1,43.97,3703200.0],["2024-11-26",43.44,44.28,42.5,43.27,1505700.0],["2024-11-27",43.45,43.52,41.06,42.43,1827700.0],["2024-11-29",42.44,42.869,40.73,40.98,1460900.0],["2024-12-02",41.4,42.34,39.15,39.23,2387200.0],["2024-12-03",39.0,39.8,38.07,38.53,2462800.0],["2024-12-04",38.87,41.125,38.59,40.49,2136200.0],["2024-12-05",40.35,40.915,39.33,40.05,1626100.0],["2024-12-06",40.5,42.16,39.875,42.04,2407300.0],["2024-12-09",42.4,42.65,36.66,37.67,4403800.0],["2024-12-10",37.91,38.48,36.12,36.6,2639400.0],["2024-12-11",37.07,39.2,36.41,38.83,2097900.0],["2024-12-12",38.54,38.82,37.52,37.74,1272800.0],["2024-12-13",37.18,37.56,34.16,34.46,5154400.0],["2024-12-16",34.7,35.913,34.545,35.12,1930400.0],["2024-12-17",34.94,36.55,34.8,35.88,1948600.0],["2024-12-18",36.03,37.05,33.22,33.63,2651700.0],["2024-12-19",34.86,35.778,34.09,34.73,2464300.0],["2024-12-20",33.96,35.64,33.96,35.1,2715700.0],["2024-12-23",34.68,34.72,32.39,33.13,3157000.0],["2024-12-24",33.17,33.38,32.7,33.31,839600.0],["2024-12-26",32.84,33.54,32.5,33.36,1764300.0],["2024-12-27",32.92,33.0,31.75,32.37,2149100.0],["2024-12-30",31.65,32.1,30.77,31.7,2236900.0],["2024-12-31",32.0,32.48,31.73,32.06,1807900.0],["2025-01-02",32.36,32.655,31.11,32.09,2045900.0],["2025-01-03",32.4,33.14,31.75,33.14,1934100.0],["2025-01-06",33.61,35.95,33.38,34.94,2921900.0],["2025-01-07",34.9,35.12,31.56,31.94,2945200.0],["2025-01-08",31.7,32.94,31.49,32.23,2293800.0],["2025-01-10",33.23,34.18,32.59,33.1,3725300.0],["2025-01-13",32.33,32.55,31.18,31.54,2465300.0],["2025-01-14",32.26,33.28,32.0,32.74,1702400.0],["2025-01-15",34.25,34.51,32.55,33.0,1796500.0],["2025-01-16",33.08,33.754,32.795,33.23,1114100.0],["2025-01-17",33.8,33.95,33.01,33.5,1503500.0],["2025-01-21",33.26,33.395,30.37,30.5,5459700.0],["2025-01-22",30.76,30.87,28.85,29.13,5156100.0],["2025-01-23",29.01,30.09,28.54,29.96,2874700.0],["2025-01-24",29.96,30.5,28.95,30.03,3023900.0],["2025-01-27",28.49,30.6,28.28,30.15,2792500.0],["2025-01-28",30.54,32.13,29.72,31.78,1928100.0],["2025-01-29",31.64,34.01,31.35,33.71,3423200.0],["2025-01-30",34.2,35.16,33.46,33.65,1865400.0],["2025-01-31",33.84,34.0,32.64,32.92,1889200.0],["2025-02-03",31.4,33.59,31.1,32.66,2534800.0],["2025-02-04",33.23,33.8,32.83,32.9,1249800.0],["2025-02-05",33.0,33.08,31.92,33.05,2034100.0],["2025-02-06",32.4,32.96,29.94,30.72,3577800.0],["2025-02-07",30.75,30.98,29.088,29.34,2886900.0],["2025-02-10",29.68,30.116,28.74,28.99,2487200.0],["2025-02-11",28.5,28.5,25.86,25.93,5772100.0],["2025-02-12",25.31,26.41,24.91,26.33,4015300.0],["2025-02-13",26.65,27.38,26.398,27.16,2671000.0],["2025-02-14",27.0,27.49,26.592,27.19,2824000.0],["2025-02-18",27.18,27.3,24.5,24.61,6156200.0],["2025-02-19",24.35,24.604,23.02,23.25,5161800.0],["2025-02-20",23.5,24.391,22.78,23.48,4282300.0],["2025-02-21",23.75,24.48,21.745,21.83,4569400.0],["2025-02-24",22.03,23.38,21.45,22.61,5167400.0],["2025-02-25",22.19,22.59,21.36,22.41,5424700.0],["2025-02-26",22.92,23.67,22.69,23.14,7347600.0],["2025-02-27",22.32,25.12,21.15,23.15,12360400.0],["2025-02-28",23.15,23.79,22.07,22.76,4507600.0],["2025-03-03",23.06,23.39,21.18,21.64,6619900.0],["2025-03-04",21.06,21.9,20.06,21.47,4406000.0],["2025-03-05",21.59,23.14,21.32,23.01,3666400.0],["2025-03-06",22.565,25.2,22.445,23.54,6777200.0],["2025-03-07",22.86,24.2,21.9,23.94,5905100.0],["2025-03-10",23.5,25.29,22.976,23.87,4998000.0],["2025-03-11",24.18,25.17,23.39,24.84,3849200.0],["2025-03-12",25.7,26.85,24.33,25.18,3902600.0],["2025-03-13",25.07,25.31,23.28,23.64,3586500.0],["2025-03-14",24.18,24.66,23.705,23.8,2525400.0],["2025-03-17",23.565,24.3,23.2,24.12,3312200.0],["2025-03-18",23.65,24.12,23.07,23.64,2127500.0],["2025-03-19",23.65,24.2,23.38,23.92,2683400.0],["2025-03-20",23.56,24.58,23.56,24.43,2241700.0],["2025-03-21",23.87,25.08,23.54,24.94,4235800.0],["2025-03-24",25.25,26.66,25.09,26.13,3342000.0],["2025-03-25",26.0,26.16,25.22,25.68,3019200.0],["2025-03-26",25.89,26.415,25.55,26.29,2654200.0],["2025-03-27",26.33,27.15,25.85,26.53,2629300.0],["2025-03-28",26.24,26.4,25.451,25.53,3078900.0],["2025-03-31",24.24,25.16,23.51,25.02,3512600.0],["2025-04-01",25.16,25.59,24.77,25.47,2665700.0],["2025-04-02",24.75,25.88,24.45,25.56,2247100.0],["2025-04-03",24.22,24.47,21.21,22.51,6717300.0],["2025-04-04",21.41,21.8,18.62,20.88,7227500.0],["2025-04-07",19.5,22.37,19.05,20.22,5983100.0],["2025-04-08",21.29,21.48,19.38,19.45,4005000.0],["2025-04-09",19.41,22.78,19.05,22.74,6286900.0],["2025-04-10",21.85,22.18,20.96,21.93,3999600.0],["2025-04-11",21.88,21.92,19.7,21.08,2683400.0],["2025-04-14",21.7,21.86,20.195,21.1,2788000.0],["2025-04-15",21.07,21.67,20.03,20.49,2765200.0],["2025-04-16",20.09,20.45,19.365,19.79,3204600.0],["2025-04-17",19.62,19.63,18.455,18.48,6539100.0],["2025-04-21",17.82,17.98,16.285,16.96,7541500.0],["2025-04-22",17.17,17.62,16.905,17.17,3834000.0],["2025-04-23",18.15,18.88,17.92,18.45,4154800.0],["2025-04-24",18.63,19.14,18.44,19.12,2699600.0],["2025-04-25",19.0,19.387,18.82,19.25,5286500.0],["2025-04-28",19.35,20.075,18.96,19.27,3418300.0],["2025-04-29",19.19,19.43,18.79,19.09,3014700.0],["2025-04-30",18.5,19.6,18.12,19.48,3655000.0],["2025-05-01",19.94,20.42,19.42,19.68,5767800.0],["2025-05-02",19.95,21.04,19.95,20.84,3562200.0],["2025-05-05",20.36,20.72,19.48,19.54,4319400.0],["2025-05-06",18.8,18.99,17.86,17.93,6337600.0],["2025-05-07",17.96,18.35,17.71,17.89,4204300.0],["2025-05-08",18.34,18.63,17.26,18.17,7669700.0],["2025-05-09",17.09,17.27,14.61,15.23,19047300.0],["2025-05-12",15.91,16.555,14.835,15.64,9015200.0],["2025-05-13",15.86,15.99,15.32,15.79,4607400.0],["2025-05-14",15.65,15.98,15.32,15.62,5285700.0],["2025-05-15",15.5,15.67,14.84,15.23,5162000.0],["2025-05-16",15.33,15.5,14.9,15.03,4588900.0],["2025-05-19",14.66,14.95,14.225,14.25,4613100.0],["2025-05-20",14.2,14.87,13.96,14.38,4997800.0],["2025-05-21",14.0,14.0,12.81,12.85,10642600.0],["2025-05-22",12.81,13.28,12.37,13.26,7087400.0],["2025-05-23",13.02,13.32,12.79,12.81,3279500.0],["2025-05-27",13.08,13.18,12.545,12.6,3490900.0],["2025-05-28",12.6,13.8,12.5,13.5,5578200.0],["2025-05-29",14.0,14.07,12.63,12.76,4383200.0],["2025-05-30",12.79,13.65,12.745,13.42,4963800.0],["2025-06-02",13.34,13.56,12.85,13.46,3524700.0],["2025-06-03",13.24,14.45,12.78,14.1,6213200.0],["2025-06-04",14.1,15.14,14.1,14.8,5256900.0],["2025-06-05",14.77,14.88,13.7,13.9,4881500.0],["2025-06-06",14.07,14.14,13.49,14.05,2730800.0],["2025-06-09",14.28,14.49,13.91,14.01,3561200.0],["2025-06-10",14.1,14.28,13.325,13.56,5122000.0],["2025-06-11",13.64,13.756,12.86,13.09,6062100.0],["2025-06-12",12.96,13.595,12.85,13.24,3615600.0],["2025-06-13",12.91,13.11,12.55,12.58,4439600.0],["2025-06-16",13.27,13.39,12.425,12.64,6410600.0],["2025-06-17",12.66,12.73,12.16,12.23,5683800.0],["2025-06-18",12.41,12.69,12.08,12.29,3988200.0],["2025-06-20",12.4,12.55,11.86,12.27,5556100.0],["2025-06-23",12.26,13.22,12.11,12.82,4274100.0],["2025-06-24",13.45,14.16,13.1,13.33,7891900.0],["2025-06-25",13.41,13.48,12.44,12.67,6212600.0],["2025-06-26",12.8,13.695,12.7,13.65,4696700.0],["2025-06-27",13.57,13.965,13.33,13.59,4154200.0],["2025-06-30",13.73,15.2,13.7,14.88,8267900.0],["2025-07-01",14.08,14.85,13.8,14.55,6724100.0],["2025-07-02",14.83,15.07,14.29,14.4,5752500.0],["2025-07-03",14.3,14.85,14.18,14.69,3435800.0],["2025-07-07",14.28,14.29,12.935,13.23,6866700.0],["2025-07-08",13.28,13.5,13.055,13.45,3104800.0],["2025-07-09",13.6,13.64,13.22,13.33,2652300.0],["2025-07-10",13.38,13.95,13.22,13.71,4021600.0],["2025-07-11",13.51,13.74,13.33,13.64,2722700.0],["2025-07-14",13.59,13.98,13.224,13.56,3935000.0],["2025-07-15",13.78,13.94,12.98,13.0,3309500.0],["2025-07-16",13.04,13.2,12.67,13.07,2452800.0],["2025-07-17",13.32,14.19,13.225,13.59,5747400.0],["2025-07-18",13.92,14.35,13.741,14.31,5420400.0],["2025-07-21",14.5,14.72,13.99,14.0,6279900.0],["2025-07-22",14.25,15.39,14.05,15.22,7534600.0],["2025-07-23",15.69,16.7,15.69,16.26,11213500.0],["2025-07-24",15.595,15.61,14.185,14.29,7581900.0],["2025-07-25",14.59,14.99,14.38,14.78,4642100.0],["2025-07-28",14.8,14.96,13.72,13.72,6123400.0],["2025-07-29",13.73,13.73,13.07,13.16,5227700.0],["2025-07-30",13.35,13.52,13.095,13.34,5109400.0],["2025-07-31",13.23,13.25,12.75,12.88,4479800.0],["2025-08-01",12.61,12.64,11.84,11.93,7134000.0],["2025-08-04",12.1,12.62,11.94,12.42,4523300.0],["2025-08-05",12.77,12.88,12.39,12.46,4076400.0],["2025-08-06",12.44,12.53,12.08,12.32,4016600.0],["2025-08-07",12.57,12.795,12.175,12.66,9466900.0],["2025-08-08",9.06,10.15,8.8,9.74,34801000.0],["2025-08-11",9.74,10.08,9.415,9.58,8280900.0],["2025-08-12",9.78,9.836,9.25,9.65,7154800.0],["2025-08-13",9.44,9.855,9.22,9.61,7454700.0],["2025-08-14",9.4,9.41,8.985,9.15,7197600.0],["2025-08-15",9.28,9.48,9.15,9.19,5002200.0],["2025-08-18",9.21,9.49,9.13,9.28,4940400.0],["2025-08-19",9.35,9.6,9.21,9.44,4740500.0],["2025-08-20",9.35,9.404,8.98,9.02,6785800.0],["2025-08-21",8.98,8.99,8.45,8.98,7855400.0],["2025-08-22",9.06,9.367,8.89,9.34,6065300.0],["2025-08-25",9.32,9.38,9.02,9.1,4594300.0],["2025-08-26",9.1,9.19,8.995,9.14,3419900.0],["2025-08-27",9.17,9.317,9.03,9.04,3056800.0],["2025-08-28",9.2,9.44,9.13,9.26,3977800.0],["2025-08-29",9.23,9.26,8.975,9.1,4392500.0],["2025-09-02",9.0,9.055,8.67,8.81,5095600.0],["2025-09-03",8.79,9.07,8.71,8.91,3927500.0],["2025-09-04",8.85,8.86,8.68,8.74,4687500.0],["2025-09-05",8.86,9.245,8.8,8.93,4936000.0],["2025-09-08",8.88,8.903,8.11,8.21,13695300.0],["2025-09-09",8.22,8.69,8.14,8.68,10101100.0],["2025-09-10",8.6,9.05,8.552,8.69,5985000.0],["2025-09-11",8.68,8.77,8.51,8.69,4864600.0],["2025-09-12",8.72,8.72,8.4,8.49,5189300.0],["2025-09-15",8.5,8.725,8.38,8.4,4138300.0],["2025-09-16",8.58,8.88,8.41,8.86,5075300.0],["2025-09-17",8.95,9.138,8.59,8.71,3983000.0],["2025-09-18",8.88,8.89,8.52,8.63,6124500.0],["2025-09-19",8.7,8.72,8.47,8.59,4585400.0],["2025-09-22",8.51,8.96,8.42,8.87,5248600.0],["2025-09-23",8.96,8.99,8.335,8.34,4752200.0],["2025-09-24",8.49,8.645,8.31,8.32,3637300.0],["2025-09-25",8.25,8.31,8.01,8.17,4400800.0],["2025-09-26",8.15,8.32,8.04,8.15,4366900.0],["2025-09-29",8.2,8.2,7.96,8.02,5385500.0],["2025-09-30",7.94,8.125,7.835,7.98,5356600.0],["2025-10-01",8.01,8.22,7.895,8.07,5051900.0],["2025-10-02",8.1,8.235,7.975,8.12,4675100.0],["2025-10-03",8.15,8.405,8.0,8.24,4818100.0],["2025-10-06",8.04,8.15,7.86,7.93,8065600.0],["2025-10-07",7.98,8.03,7.68,7.76,5641600.0],["2025-10-08",7.81,7.828,7.66,7.77,5530600.0],["2025-10-09",7.77,8.235,7.76,7.93,5446200.0],["2025-10-10",7.97,8.065,7.52,7.53,4139500.0],["2025-10-13",7.61,7.67,7.46,7.51,4565600.0],["2025-10-14",7.34,7.915,7.23,7.69,7039800.0],["2025-10-15",7.76,7.84,7.48,7.5,5627000.0],["2025-10-16",7.48,7.57,7.26,7.37,4688400.0],["2025-10-17",7.32,7.47,7.23,7.31,3695100.0],["2025-10-20",7.36,7.73,7.36,7.43,3956300.0],["2025-10-21",7.3,8.265,7.3,8.12,9353700.0],["2025-10-22",8.09,8.15,7.595,7.9,6583200.0],["2025-10-23",7.9,8.015,7.395,7.44,6258400.0],["2025-10-24",7.55,7.6,7.28,7.38,4252700.0],["2025-10-27",7.43,7.47,7.12,7.24,5892000.0],["2025-10-28",7.18,7.249,6.96,6.97,5053700.0],["2025-10-29",6.85,7.055,6.71,6.94,6675000.0],["2025-10-30",6.59,6.62,6.245,6.27,6546800.0],["2025-10-31",6.36,6.39,6.19,6.29,4739300.0],["2025-11-03",6.27,6.51,6.2,6.41,6127800.0],["2025-11-04",6.25,6.59,6.22,6.41,5688900.0],["2025-11-05",6.425,6.57,6.205,6.47,5732800.0],["2025-11-06",6.34,6.46,6.1,6.25,12780800.0],["2025-11-07",5.25,6.01,5.2,5.78,20794700.0],["2025-11-10",5.81,5.83,5.33,5.43,8415300.0],["2025-11-11",5.37,5.455,5.14,5.23,9514100.0],["2025-11-12",5.48,5.69,5.34,5.37,9235600.0],["2025-11-13",5.81,6.055,5.61,5.94,12301200.0],["2025-11-14",5.85,6.39,5.76,6.12,13485500.0],["2025-11-17",6.03,6.11,5.6,5.72,7709200.0],["2025-11-18",5.75,5.99,5.605,5.95,5605100.0],["2025-11-19",5.94,6.1,5.835,6.05,4244500.0],["2025-11-20",6.24,6.56,6.04,6.05,6996300.0],["2025-11-21",6.11,6.815,6.06,6.74,9702300.0],["2025-11-24",6.71,6.79,6.44,6.48,4286600.0],["2025-11-25",6.54,6.99,6.51,6.86,5151400.0],["2025-11-26",6.84,6.88,6.605,6.63,3661900.0],["2025-11-28",6.6,6.679,6.45,6.49,2479800.0],["2025-12-01",6.385,6.55,6.27,6.41,7024400.0],["2025-12-02",6.49,6.79,6.39,6.64,4912600.0],["2025-12-03",6.72,6.96,6.623,6.95,3780600.0],["2025-12-04",6.95,7.04,6.77,6.9,3450900.0],["2025-12-05",6.9,6.95,6.68,6.69,2896700.0],["2025-12-08",6.73,6.75,6.38,6.51,3448100.0],["2025-12-09",6.46,7.005,6.41,6.9,3412800.0],["2025-12-10",6.91,7.01,6.69,7.0,3157900.0],["2025-12-11",7.0,7.37,6.98,7.19,5163400.0],["2025-12-12",7.23,7.45,7.165,7.26,3364800.0],["2025-12-15",7.31,7.48,7.065,7.25,4026600.0],["2025-12-16",7.21,7.43,6.9,6.91,3243600.0],["2025-12-17",6.72,7.18,6.59,6.79,4270500.0],["2025-12-18",6.89,7.205,6.835,7.06,4464800.0],["2025-12-19",7.08,7.229,6.82,6.85,7627900.0],["2025-12-22",6.8,6.875,6.64,6.74,4298000.0],["2025-12-23",6.71,6.9,6.59,6.66,3934600.0],["2025-12-24",6.66,7.04,6.61,7.02,2469100.0],["2025-12-26",7.0,7.13,6.92,6.97,3044500.0],["2025-12-29",6.87,6.94,6.635,6.78,3458300.0],["2025-12-30",6.7,6.775,6.52,6.53,3772800.0],["2025-12-31",6.52,6.91,6.5,6.76,8513700.0],["2026-01-02",6.75,7.04,6.75,6.93,4400000.0],["2026-01-05",6.97,7.46,6.88,6.96,5668600.0],["2026-01-06",6.77,7.32,6.75,7.31,5814900.0],["2026-01-07",7.45,7.75,7.28,7.29,5229200.0],["2026-01-08",7.29,7.92,7.18,7.67,5392200.0],["2026-01-09",7.72,7.945,7.52,7.82,3579100.0],["2026-01-12",7.83,7.96,7.35,7.84,4457200.0],["2026-01-13",7.85,7.88,7.49,7.72,2685300.0],["2026-01-14",7.71,7.98,7.545,7.93,4183500.0],["2026-01-15",7.89,8.26,7.72,8.09,5361800.0],["2026-01-16",8.0,8.075,7.8,7.97,2632800.0],["2026-01-20",7.68,7.7,6.97,6.99,4643200.0],["2026-01-21",6.98,7.12,6.77,6.93,4621900.0],["2026-01-22",6.97,7.14,6.885,7.04,3491800.0],["2026-01-23",7.04,7.185,6.945,7.16,4687300.0],["2026-01-26",7.16,7.19,6.6,6.66,5314400.0],["2026-01-27",6.6,6.69,6.34,6.47,6065600.0],["2026-01-28",6.7,6.77,6.39,6.44,3291800.0],["2026-01-29",6.36,6.411,5.95,6.13,5655900.0],["2026-01-30",6.1,6.29,6.035,6.14,2889300.0],["2026-02-02",6.14,6.27,6.03,6.13,3452300.0],["2026-02-03",6.05,6.277,5.765,6.09,4776500.0],["2026-02-04",6.1,6.555,6.03,6.51,3917900.0],["2026-02-05",6.46,6.59,5.83,5.89,3216100.0],["2026-02-06",5.97,6.226,5.91,6.08,3049500.0],["2026-02-09",5.985,6.07,5.58,5.64,5272900.0],["2026-02-10",5.71,5.83,5.39,5.41,3880000.0],["2026-02-11",5.4,5.43,5.195,5.29,3763300.0],["2026-02-12",5.39,5.42,5.06,5.13,3473800.0],["2026-02-13",5.18,5.405,5.04,5.14,5389000.0],["2026-02-17",5.19,5.3,4.995,5.28,3573400.0],["2026-02-18",5.31,5.97,5.295,5.95,4836800.0],["2026-02-19",5.88,6.07,5.79,6.04,2989900.0],["2026-02-20",5.99,6.06,5.72,5.79,2962400.0],["2026-02-23",5.58,5.66,5.375,5.41,3715900.0],["2026-02-24",5.38,5.509,5.245,5.41,3182600.0],["2026-02-25",5.65,5.87,5.495,5.86,3525700.0],["2026-02-26",5.83,6.26,5.79,6.14,7983600.0],["2026-02-27",5.75,6.3,5.25,5.55,10242800.0],["2026-03-02",5.36,5.515,5.195,5.39,5229300.0],["2026-03-03",5.25,5.56,5.16,5.33,6504900.0],["2026-03-04",5.38,5.55,5.18,5.53,4265800.0],["2026-03-05",5.43,5.835,5.372,5.75,3095600.0],["2026-03-06",5.57,5.67,5.3,5.62,4554200.0],["2026-03-09",5.455,6.02,5.28,6.0,4979700.0],["2026-03-10",6.03,6.14,5.685,5.7,3952300.0],["2026-03-11",5.71,5.81,5.3,5.62,3915700.0],["2026-03-12",5.55,5.57,5.295,5.43,3161100.0],["2026-03-13",5.48,5.565,5.305,5.32,3862200.0],["2026-03-16",5.38,5.82,5.31,5.74,4214600.0],["2026-03-17",5.8,6.025,5.645,5.68,3281800.0],["2026-03-18",5.52,5.665,5.465,5.52,3412100.0],["2026-03-19",5.49,5.49,5.24,5.34,3173400.0],["2026-03-20",5.37,5.47,5.24,5.28,4865400.0],["2026-03-23",5.43,5.63,5.23,5.23,3660100.0],["2026-03-24",5.18,5.26,5.05,5.22,3025600.0],["2026-03-25",5.38,5.38,4.99,5.25,3326200.0],["2026-03-26",5.2,5.35,4.95,4.95,2842900.0],["2026-03-27",4.9,4.9,4.61,4.7,5841700.0],["2026-03-30",4.62,4.81,4.49,4.79,4405100.0],["2026-03-31",4.9,5.19,4.805,5.19,4210400.0],["2026-04-01",5.23,5.53,5.205,5.41,4398800.0],["2026-04-02",5.25,5.42,5.05,5.39,4797600.0],["2026-04-06",5.31,5.84,5.281,5.73,2856200.0],["2026-04-07",5.76,5.77,5.51,5.69,3279800.0],["2026-04-08",5.99,6.15,5.76,5.82,3375400.0],["2026-04-09",5.72,5.83,5.52,5.61,3411200.0],["2026-04-10",6.05,6.16,5.915,6.16,5417300.0],["2026-04-13",6.0,6.0,5.57,5.74,6708800.0],["2026-04-14",5.8,6.26,5.79,6.2,4853800.0],["2026-04-15",6.22,6.63,6.211,6.59,4217400.0],["2026-04-16",6.61,6.64,6.31,6.53,3810700.0],["2026-04-17",6.73,7.015,6.65,6.87,5568200.0],["2026-04-20",6.89,7.015,6.78,6.97,3959800.0],["2026-04-21",6.98,7.195,6.6,6.7,4574200.0],["2026-04-22",6.71,6.895,6.62,6.82,4308600.0],["2026-04-23",6.78,6.79,6.53,6.64,1795700.0],["2026-04-24",6.58,7.17,6.515,7.14,2814200.0],["2026-04-27",7.12,7.38,6.66,6.74,3556000.0],["2026-04-28",6.63,6.91,6.59,6.75,3026300.0],["2026-04-29",6.67,6.775,6.575,6.76,2126300.0],["2026-04-30",6.82,7.04,6.64,6.88,3568700.0],["2026-05-01",6.9,7.13,6.89,7.1,3818500.0],["2026-05-04",7.04,7.15,6.515,6.73,4079800.0],["2026-05-05",6.84,6.94,6.61,6.82,2581600.0],["2026-05-06",6.95,7.04,6.81,6.87,2993600.0],["2026-05-07",6.75,7.175,6.55,6.87,9285600.0],["2026-05-08",7.04,7.35,6.5,7.0,9354900.0],["2026-05-11",6.88,7.08,6.61,6.74,5477000.0],["2026-05-12",6.71,6.71,6.16,6.51,4325500.0],["2026-05-13",6.53,6.84,6.36,6.58,4066200.0],["2026-05-14",6.67,7.05,6.565,6.89,3314800.0],["2026-05-15",6.84,8.105,6.79,8.09,9967700.0],["2026-05-18",7.99,8.87,7.95,8.65,11649600.0],["2026-05-19",8.65,8.83,8.31,8.63,6314600.0],["2026-05-20",8.73,9.12,8.45,9.01,9619300.0],["2026-05-21",8.9,9.145,8.54,8.98,5002100.0],["2026-05-22",9.92,10.63,9.37,9.78,11087500.0],["2026-05-26",10.01,10.22,9.205,9.26,8654400.0],["2026-05-27",9.47,10.39,9.47,10.1,8768700.0],["2026-05-28",10.02,10.535,9.85,10.21,6423900.0],["2026-05-29",10.19,10.58,9.75,9.96,5825300.0],["2026-06-01",9.72,10.21,9.1,9.57,7031100.0],["2026-06-02",9.39,9.39,8.43,8.48,7130100.0],["2026-06-03",8.51,8.51,7.595,7.69,7723200.0],["2026-06-04",7.715,8.015,7.34,7.37,5754100.0],["2026-06-05",7.46,8.07,7.355,7.42,6492100.0],["2026-06-08",7.5,7.82,7.31,7.51,6805600.0],["2026-06-09",7.43,8.26,7.41,8.0,4793800.0],["2026-06-10",7.98,9.01,7.98,8.6,6409300.0],["2026-06-11",8.47,9.25,8.21,9.14,5474000.0],["2026-06-12",9.19,9.44,8.985,9.07,3382300.0],["2026-06-15",9.15,9.3,8.785,8.86,4654300.0],["2026-06-16",8.8,9.22,8.76,9.15,4244600.0],["2026-06-17",8.86,9.24,8.505,8.52,5529100.0],["2026-06-18",8.58,9.085,8.52,8.97,4839600.0],["2026-06-22",8.81,8.957,8.3,8.32,4825100.0],["2026-06-23",8.32,8.455,8.123,8.29,2623400.0],["2026-06-24",8.52,8.95,8.47,8.9,4190400.0],["2026-06-25",8.92,9.37,8.709,8.96,7122300.0],["2026-06-26",8.84,9.34,8.73,9.14,6159400.0],["2026-06-29",9.09,9.15,8.25,8.55,4218400.0],["2026-06-30",8.63,8.98,8.52,8.81,3117000.0],["2026-07-01",8.96,9.49,8.64,9.1,4294000.0],["2026-07-02",9.21,9.34,8.55,8.77,5380700.0],["2026-07-06",8.64,8.89,8.03,8.05,4669935.170929],["2026-07-07",8.18,8.23,7.475,7.74,4990287.296852],["2026-07-08",7.51,7.93,7.35,7.85,4695197.177056],["2026-07-09",7.79,8.155,7.64,8.07,3201797.40736],["2026-07-10",8.1,8.38,8.09,8.36,2951093.623971],["2026-07-13",8.41,8.835,8.17,8.27,2957724.703305],["2026-07-14",8.12,8.21,7.05,7.09,7829672.149847],["2026-07-15",7.11,7.39,6.655,6.72,5843272.8662],["2026-07-16",6.76,6.77,6.15,6.22,6834452.345688],["2026-07-17",6.705,7.52,6.69,7.08,13607737.635607],["2026-07-20",7,7,6.43,6.65,8075150.35296],["2026-07-21",6.65,7.13,6.575,6.79,6157147.668997],["2026-07-22",6.66,6.77,5.89,6.3,9398217.981574],["2026-07-23",6.22,6.385,6.025,6.04,5056868.865875],["2026-07-24",6,6.24,5.98,6,3997487.126872],["2026-07-27",6.11,6.27,6.035,6.17,4050314.53047],["2026-07-28",6.2,6.455,6.09,6.36,5154765.70042],["2026-07-29",6.3,6.615,6.3,6.36,3720320.243795],["2026-07-30",6.75,6.88,6.35,6.55,4753205.152627],["2026-07-31",6.55,6.67,6.385,6.45,3132678.277418],["2026-08-03",6.49,6.65,5.865,5.92,10212152.82465],["2026-08-04",5.92,6,5.67,5.71,7923551.701717],["2026-08-05",5.73,6.11,5.65,6.1,7333732.404851],["2026-08-06",5.88,6.12,5.79,5.87,8196755.959261],["2026-08-07",5.43,5.64,5,5.4,17400252.587002],["2026-08-10",5.3,5.59,5.3,5.501,2546857.120261],["2026-08-11",5.45,5.625,5.365,5.39,5345506.679667],["2026-08-12",5.5,5.925,5.46,5.82,7694907.003707],["2026-08-13",5.96,6.175,5.855,6.06,5704141.475848]]}