{"t":"SHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-20",27.0,27.0,24.05,25.1,19129600.0],["2020-11-23",25.23,28.87,25.16,27.95,6536700.0],["2020-11-24",28.26,29.0,26.82,27.0,3123500.0],["2020-11-25",26.54,27.92,26.12,26.76,1693300.0],["2020-11-27",26.74,28.65,26.72,27.97,3429300.0],["2020-11-30",28.1,28.34,26.89,27.06,932900.0],["2020-12-01",27.18,27.63,26.71,27.4,417700.0],["2020-12-02",27.44,28.4,26.99,28.0,1139600.0],["2020-12-03",27.92,28.49,27.56,27.95,498300.0],["2020-12-04",28.01,28.245,27.51,27.7,803900.0],["2020-12-07",27.44,27.49,26.53,26.99,747100.0],["2020-12-08",26.76,26.95,25.86,26.18,380000.0],["2020-12-09",26.19,26.298,25.39,25.56,973000.0],["2020-12-10",25.3,25.8,25.12,25.6,453500.0],["2020-12-11",25.6,25.73,24.955,25.41,426700.0],["2020-12-14",25.41,25.87,24.56,25.47,877500.0],["2020-12-15",25.87,26.5,24.975,25.44,1776000.0],["2020-12-16",25.72,26.03,25.45,25.995,824400.0],["2020-12-17",26.35,27.13,25.75,26.995,830100.0],["2020-12-18",27.43,27.68,26.55,26.96,1524200.0],["2020-12-21",26.64,27.33,25.58,26.49,1483600.0],["2020-12-22",26.49,27.5,25.8,27.36,1351100.0],["2020-12-23",27.62,27.62,26.27,26.99,1297500.0],["2020-12-24",26.94,27.16,26.56,26.94,971800.0],["2020-12-28",27.28,27.75,26.165,27.58,926900.0],["2020-12-29",27.7,28.24,27.17,27.51,295900.0],["2020-12-30",27.58,28.07,27.01,27.8,353200.0],["2020-12-31",27.89,28.19,27.33,27.44,359500.0],["2021-01-04",27.55,27.89,26.84,27.02,725100.0],["2021-01-05",26.91,27.34,25.69,26.41,466600.0],["2021-01-06",26.04,26.61,24.61,25.81,1217000.0],["2021-01-07",25.97,26.44,25.01,25.3,701200.0],["2021-01-08",25.35,25.585,24.385,25.01,2400700.0],["2021-01-11",25.05,25.7,24.64,25.55,2420000.0],["2021-01-12",25.48,25.89,25.15,25.21,1078800.0],["2021-01-13",25.26,25.525,24.48,25.02,1762000.0],["2021-01-14",25.51,26.47,25.25,25.87,1224100.0],["2021-01-15",25.99,26.09,24.36,25.49,647500.0],["2021-01-19",25.51,25.95,24.89,25.15,765200.0],["2021-01-20",25.26,26.95,25.26,26.3,1063100.0],["2021-01-21",26.38,26.79,25.81,26.07,495000.0],["2021-01-22",26.04,27.19,25.73,26.8,394400.0],["2021-01-25",26.86,27.61,26.595,27.08,560600.0],["2021-01-26",27.19,27.61,26.43,26.44,519300.0],["2021-01-27",26.36,26.48,24.62,25.15,943500.0],["2021-01-28",25.05,26.23,25.05,25.74,902400.0],["2021-01-29",25.71,26.3,25.27,26.09,550400.0],["2021-02-01",25.76,26.73,25.68,26.52,616900.0],["2021-02-02",26.79,27.13,26.39,26.57,577400.0],["2021-02-03",26.65,27.0,25.6,26.33,506300.0],["2021-02-04",26.22,27.48,25.86,27.0,392600.0],["2021-02-05",27.1,27.75,27.02,27.6,304200.0],["2021-02-08",27.75,28.15,27.32,28.0,336700.0],["2021-02-09",27.87,28.06,27.3,27.96,270400.0],["2021-02-10",28.12,28.41,27.87,27.94,456900.0],["2021-02-11",27.97,28.46,27.54,27.59,449700.0],["2021-02-12",27.5,28.0,27.18,27.82,611700.0],["2021-02-16",28.1,28.62,27.83,27.99,487000.0],["2021-02-17",27.88,28.0,27.433,27.72,285100.0],["2021-02-18",27.59,28.55,27.45,28.06,444900.0],["2021-02-19",28.24,28.49,27.83,27.99,189700.0],["2021-02-22",27.8,27.9,27.08,27.29,349900.0],["2021-02-23",27.01,27.37,26.14,26.42,405300.0],["2021-02-24",26.49,27.2,26.175,26.65,962600.0],["2021-02-25",26.63,26.7,25.89,26.21,227600.0],["2021-02-26",26.29,26.48,25.75,26.15,778400.0],["2021-03-01",26.4,27.69,26.1,27.6,934100.0],["2021-03-02",27.71,28.115,26.27,26.56,451200.0],["2021-03-03",27.0,27.25,26.27,26.37,538500.0],["2021-03-04",26.23,26.34,24.92,25.51,595100.0],["2021-03-05",25.82,26.79,24.83,26.68,853100.0],["2021-03-08",26.81,26.81,25.1,25.5,1587400.0],["2021-03-09",25.75,27.975,25.75,27.21,1810600.0],["2021-03-10",27.69,28.69,27.24,27.77,3752700.0],["2021-03-11",28.2,28.84,27.78,28.315,1513500.0],["2021-03-12",28.09,29.32,27.73,28.98,1445200.0],["2021-03-15",29.418,30.38,28.43,28.52,1506400.0],["2021-03-16",27.22,27.509,24.641,27.0,3668500.0],["2021-03-17",26.72,27.96,26.2,27.74,1684100.0],["2021-03-18",27.29,27.37,25.32,25.62,10493000.0],["2021-03-19",25.75,26.41,25.12,25.77,8184600.0],["2021-03-22",25.84,26.74,25.73,25.82,3744600.0],["2021-03-23",25.76,26.0,25.14,25.23,1937100.0],["2021-03-24",25.34,26.01,24.67,24.68,2710300.0],["2021-03-25",24.41,25.25,24.105,24.84,2675600.0],["2021-03-26",24.98,25.51,24.491,24.57,2757700.0],["2021-03-29",24.58,24.81,23.84,24.03,2079700.0],["2021-03-30",24.0,24.84,23.87,24.8,1426900.0],["2021-03-31",24.89,25.41,24.78,24.96,1346500.0],["2021-04-01",25.21,25.52,24.83,25.03,1066000.0],["2021-04-05",25.22,25.6,24.71,25.53,982300.0],["2021-04-06",25.62,26.01,25.18,25.87,1237900.0],["2021-04-07",25.91,26.1,25.46,25.95,1371400.0],["2021-04-08",26.26,26.425,25.82,25.86,1055500.0],["2021-04-09",25.58,26.07,25.58,25.84,876400.0],["2021-04-12",25.73,26.32,25.54,26.1,1096800.0],["2021-04-13",26.35,26.35,25.75,25.84,1154900.0],["2021-04-14",25.8,26.31,25.675,25.93,1399700.0],["2021-04-15",26.1,26.4,25.79,25.81,1205400.0],["2021-04-16",25.81,26.49,25.725,26.29,991200.0],["2021-04-19",26.13,26.26,25.83,26.08,545600.0],["2021-04-20",26.04,26.27,25.61,25.71,804500.0],["2021-04-21",25.59,25.73,24.73,25.29,884500.0],["2021-04-22",25.33,25.47,24.69,24.94,920700.0],["2021-04-23",25.03,25.9,24.99,25.73,1590900.0],["2021-04-26",25.77,26.49,25.75,26.21,1142900.0],["2021-04-27",26.33,26.34,25.76,26.19,587700.0],["2021-04-28",26.01,26.01,25.39,25.48,737800.0],["2021-04-29",25.68,25.91,25.16,25.66,887000.0],["2021-04-30",25.43,25.91,25.25,25.76,862600.0],["2021-05-03",25.87,25.87,25.2,25.31,990100.0],["2021-05-04",25.1,25.15,24.51,24.72,1175900.0],["2021-05-05",24.81,24.99,23.33,23.43,867900.0],["2021-05-06",23.42,23.68,22.908,23.54,888600.0],["2021-05-07",23.65,24.69,23.49,24.61,880400.0],["2021-05-10",24.5,24.92,23.93,24.03,887400.0],["2021-05-11",23.53,24.755,23.19,24.67,538800.0],["2021-05-12",24.36,24.59,23.68,23.79,828600.0],["2021-05-13",23.87,24.4,21.21,21.6,2704700.0],["2021-05-14",21.92,23.12,21.77,22.5,2072000.0],["2021-05-17",22.11,22.75,21.786,22.0,1160000.0],["2021-05-18",22.1,23.25,22.06,22.99,2173000.0],["2021-05-19",22.75,23.29,22.24,23.03,1272400.0],["2021-05-20",23.2,23.75,22.983,23.59,1544000.0],["2021-05-21",24.12,24.44,23.64,23.81,680000.0],["2021-05-24",23.86,24.08,23.64,23.87,566100.0],["2021-05-25",24.1,24.28,23.78,24.0,1019500.0],["2021-05-26",24.03,24.18,23.685,24.16,601600.0],["2021-05-27",24.11,24.29,23.74,24.06,2169800.0],["2021-05-28",24.05,24.52,24.02,24.1,676300.0],["2021-06-01",24.35,24.57,23.97,24.3,883300.0],["2021-06-02",24.38,24.57,24.18,24.43,1042300.0],["2021-06-03",24.29,24.78,24.01,24.46,1171800.0],["2021-06-04",24.66,25.17,24.5,25.1,1156700.0],["2021-06-07",25.49,25.49,25.03,25.21,780900.0],["2021-06-08",25.38,25.73,25.12,25.38,673400.0],["2021-06-09",25.42,25.63,24.78,24.83,447000.0],["2021-06-10",24.91,25.05,24.37,24.46,979400.0],["2021-06-11",24.58,25.16,24.19,24.62,786700.0],["2021-06-14",24.68,24.99,23.77,23.86,1119500.0],["2021-06-15",24.04,24.53,23.7,23.85,1128500.0],["2021-06-16",24.03,24.2,23.615,23.92,1317300.0],["2021-06-17",23.83,24.3,23.49,23.93,1327900.0],["2021-06-18",23.77,23.84,23.32,23.39,1520400.0],["2021-06-21",23.41,23.64,23.11,23.39,946800.0],["2021-06-22",23.34,23.78,22.97,23.63,1187400.0],["2021-06-23",23.75,24.18,23.32,23.74,701100.0],["2021-06-24",23.75,24.0,23.58,23.85,837100.0],["2021-06-25",24.06,24.81,23.835,24.74,2316600.0],["2021-06-28",24.88,25.13,24.5,25.08,1486500.0],["2021-06-29",25.1,25.38,24.825,24.93,648000.0],["2021-06-30",24.15,24.58,24.03,24.23,2242600.0],["2021-07-01",25.22,25.22,24.11,24.34,461700.0],["2021-07-02",24.46,24.53,23.97,24.42,618900.0],["2021-07-06",24.47,24.82,24.085,24.18,536900.0],["2021-07-07",24.21,24.4,23.69,23.92,570700.0],["2021-07-08",23.54,24.27,23.24,23.91,787100.0],["2021-07-09",24.15,24.27,23.93,24.06,317600.0],["2021-07-12",24.04,24.345,23.83,23.88,782000.0],["2021-07-13",23.89,24.16,23.205,23.47,735000.0],["2021-07-14",23.6,23.703,23.0,23.03,523500.0],["2021-07-15",22.88,23.12,22.32,22.48,717900.0],["2021-07-16",22.57,23.06,22.3,22.62,567200.0],["2021-07-19",22.28,22.59,21.95,22.25,827500.0],["2021-07-20",22.43,22.905,22.21,22.75,550200.0],["2021-07-21",22.79,22.86,22.59,22.63,349500.0],["2021-07-22",22.65,23.05,22.41,22.87,298700.0],["2021-07-23",22.91,23.13,22.74,22.79,366300.0],["2021-07-26",22.81,23.0,22.38,22.59,278400.0],["2021-07-27",22.49,22.51,22.15,22.4,268800.0],["2021-07-28",22.49,23.23,22.26,22.99,387700.0],["2021-07-29",22.97,23.75,22.91,23.41,338300.0],["2021-07-30",23.3,23.93,23.3,23.7,398500.0],["2021-08-02",23.84,23.85,23.18,23.33,332500.0],["2021-08-03",23.34,23.5,22.91,23.19,317600.0],["2021-08-04",23.14,23.44,22.86,23.24,259800.0],["2021-08-05",23.24,23.41,23.1,23.16,688700.0],["2021-08-06",23.2,23.48,22.985,23.03,413000.0],["2021-08-09",23.07,23.175,22.7,22.72,323400.0],["2021-08-10",22.71,23.85,22.55,23.78,725000.0],["2021-08-11",23.94,24.73,23.35,24.57,1368600.0],["2021-08-12",25.35,25.38,23.32,24.6,876100.0],["2021-08-13",24.78,25.24,24.29,24.4,554200.0],["2021-08-16",24.39,24.73,23.78,24.0,353000.0],["2021-08-17",23.92,24.0,22.9,23.03,534500.0],["2021-08-18",23.04,23.04,22.585,22.61,335300.0],["2021-08-19",22.46,22.595,22.07,22.39,654800.0],["2021-08-20",22.47,22.93,22.37,22.9,362300.0],["2021-08-23",23.09,23.94,23.005,23.86,386400.0],["2021-08-24",23.88,25.39,22.86,25.13,891400.0],["2021-08-25",25.05,25.5,24.72,25.43,968100.0],["2021-08-26",25.26,25.47,24.91,24.96,443300.0],["2021-08-27",25.23,25.49,24.62,24.66,417000.0],["2021-08-30",24.63,25.15,24.31,24.95,507500.0],["2021-08-31",24.9,24.9,24.28,24.46,569000.0],["2021-09-01",24.43,25.135,24.34,24.93,1025800.0],["2021-09-02",25.13,25.5,25.0,25.48,585200.0],["2021-09-03",25.49,25.95,24.99,25.88,331400.0],["2021-09-07",25.85,26.405,25.74,25.97,805100.0],["2021-09-08",25.98,26.0,25.1,25.2,690800.0],["2021-09-09",25.3,25.505,25.09,25.14,660200.0],["2021-09-10",25.22,25.75,24.75,24.82,1490200.0],["2021-09-13",24.93,25.44,24.69,24.92,729700.0],["2021-09-14",25.18,25.45,24.38,24.45,468200.0],["2021-09-15",24.45,25.03,24.18,24.91,440800.0],["2021-09-16",25.12,25.56,24.65,25.52,340700.0],["2021-09-17",25.61,25.83,25.21,25.24,3165300.0],["2021-09-20",25.15,25.15,24.32,24.56,464000.0],["2021-09-21",24.76,25.42,24.76,25.3,527300.0],["2021-09-22",25.42,25.98,25.27,25.81,440600.0],["2021-09-23",25.86,26.1,25.71,25.8,465300.0],["2021-09-24",25.61,26.2,25.19,26.17,402400.0],["2021-09-27",26.09,26.57,25.935,26.22,679600.0],["2021-09-28",26.0,26.56,25.8,26.52,1087600.0],["2021-09-29",26.69,26.865,26.11,26.28,765000.0],["2021-09-30",26.43,26.545,25.9,26.15,625200.0],["2021-10-01",26.15,26.52,25.92,26.27,935000.0],["2021-10-04",26.32,26.32,25.53,25.8,617400.0],["2021-10-05",25.83,26.19,25.71,25.8,681100.0],["2021-10-06",25.6,26.03,25.56,25.83,342600.0],["2021-10-07",26.06,26.35,25.8,25.89,728100.0],["2021-10-08",26.03,26.3,25.5,25.69,422200.0],["2021-10-11",25.78,25.955,25.2,25.24,247700.0],["2021-10-12",25.29,25.51,25.11,25.31,226100.0],["2021-10-13",25.38,25.56,25.16,25.51,264500.0],["2021-10-14",25.69,25.98,25.67,25.84,251500.0],["2021-10-15",26.05,26.239,25.9,26.15,187300.0],["2021-10-18",26.07,26.18,25.727,25.97,205300.0],["2021-10-19",26.14,26.33,25.78,25.91,530800.0],["2021-10-20",26.03,26.19,25.88,25.9,286800.0],["2021-10-21",25.94,26.615,24.69,26.06,500500.0],["2021-10-22",26.04,26.47,25.88,26.0,330500.0],["2021-10-25",26.06,26.46,25.56,25.97,209200.0],["2021-10-26",26.03,26.14,25.58,25.75,537900.0],["2021-10-27",25.71,25.9,24.96,25.07,422500.0],["2021-10-28",25.1,25.4,24.66,24.86,305900.0],["2021-10-29",24.8,25.15,24.53,24.7,399000.0],["2021-11-01",24.77,25.52,24.77,25.45,320700.0],["2021-11-02",25.6,26.13,25.11,25.96,793900.0],["2021-11-03",26.03,27.01,25.17,26.87,450000.0],["2021-11-04",26.83,27.38,26.39,26.62,280600.0],["2021-11-05",26.7,27.08,26.68,26.96,439400.0],["2021-11-08",27.0,27.36,26.71,27.28,609300.0],["2021-11-09",27.17,27.37,27.02,27.04,719000.0],["2021-11-10",25.76,26.17,23.22,24.12,3651400.0],["2021-11-11",24.02,24.31,22.523,22.75,5480800.0],["2021-11-12",23.03,23.45,22.78,23.06,942100.0],["2021-11-15",23.26,23.94,23.08,23.34,1339900.0],["2021-11-16",23.42,23.99,23.305,23.68,1043200.0],["2021-11-17",23.63,23.85,22.985,23.21,1075200.0],["2021-11-18",23.29,23.46,22.36,22.58,562700.0],["2021-11-19",22.53,22.83,22.42,22.54,708100.0],["2021-11-22",22.7,22.7,21.95,21.97,1408200.0],["2021-11-23",21.84,22.42,21.54,21.81,805800.0],["2021-11-24",21.64,21.92,21.18,21.91,657500.0],["2021-11-26",21.46,22.0,21.42,21.68,360800.0],["2021-11-29",21.82,21.89,21.46,21.49,778900.0],["2021-11-30",21.37,21.7,20.87,21.34,816400.0],["2021-12-01",21.54,21.84,20.48,20.73,1232400.0],["2021-12-02",20.66,21.41,20.505,20.96,437700.0],["2021-12-03",21.03,21.1,20.5,20.89,602600.0],["2021-12-06",20.93,21.79,20.78,21.66,655300.0],["2021-12-07",21.91,22.72,21.91,22.54,587000.0],["2021-12-08",22.63,22.85,21.99,22.59,634300.0],["2021-12-09",22.45,22.643,22.07,22.08,560700.0],["2021-12-10",22.15,22.43,21.52,21.63,477000.0],["2021-12-13",21.61,22.27,21.61,22.18,702500.0],["2021-12-14",21.91,21.91,21.2,21.44,722400.0],["2021-12-15",21.53,22.17,21.155,21.68,451500.0],["2021-12-16",21.76,21.99,20.92,21.03,408100.0],["2021-12-17",20.93,22.335,20.68,22.11,1066400.0],["2021-12-20",21.85,22.67,21.59,22.17,509300.0],["2021-12-21",21.97,23.375,21.97,23.17,537500.0],["2021-12-22",23.08,23.49,23.03,23.16,365100.0],["2021-12-23",23.14,23.94,22.84,23.57,564100.0],["2021-12-27",23.62,23.75,23.03,23.14,765900.0],["2021-12-28",23.12,23.597,23.12,23.36,348500.0],["2021-12-29",23.3,23.43,22.95,23.35,294100.0],["2021-12-30",23.42,23.77,23.23,23.27,317600.0],["2021-12-31",23.19,23.99,23.041,23.55,421900.0],["2022-01-03",23.54,23.83,23.05,23.27,403400.0],["2022-01-04",23.33,23.42,22.37,22.91,552800.0],["2022-01-05",22.82,23.05,22.11,22.16,327800.0],["2022-01-06",22.21,22.62,21.93,22.28,272400.0],["2022-01-07",21.935,22.4,21.48,21.6,265700.0],["2022-01-10",21.6,21.67,20.8,21.65,591900.0],["2022-01-11",23.055,23.055,21.75,22.5,961900.0],["2022-01-12",22.44,22.68,22.08,22.28,348300.0],["2022-01-13",22.33,22.45,21.23,21.29,531100.0],["2022-01-14",21.22,21.78,21.1,21.76,469800.0],["2022-01-18",21.52,21.52,20.86,20.9,304400.0],["2022-01-19",20.94,21.265,20.64,20.85,280900.0],["2022-01-20",21.01,21.5,20.68,20.7,278100.0],["2022-01-21",20.67,20.99,20.35,20.6,303600.0],["2022-01-24",20.21,21.15,19.66,21.12,1192000.0],["2022-01-25",20.94,21.15,20.284,20.63,485000.0],["2022-01-26",20.87,21.325,20.45,20.71,293900.0],["2022-01-27",20.87,21.79,19.62,19.63,413900.0],["2022-01-28",19.73,20.79,19.385,20.79,454000.0],["2022-01-31",20.61,21.74,20.55,21.51,697600.0],["2022-02-01",21.77,21.845,21.12,21.47,357100.0],["2022-02-02",21.53,22.02,21.19,21.91,438200.0],["2022-02-03",21.48,21.795,21.22,21.29,208600.0],["2022-02-04",21.17,21.51,21.04,21.24,210900.0],["2022-02-07",21.2,21.78,21.13,21.51,222400.0],["2022-02-08",21.35,21.59,20.84,21.58,329300.0],["2022-02-09",21.92,22.73,21.13,22.58,460500.0],["2022-02-10",22.07,23.28,20.97,22.95,929400.0],["2022-02-11",22.99,23.36,22.1,22.2,1157100.0],["2022-02-14",22.44,22.825,21.52,21.8,802500.0],["2022-02-15",22.14,22.77,21.78,22.61,500400.0],["2022-02-16",22.42,22.55,22.12,22.28,525600.0],["2022-02-17",22.17,22.497,21.74,22.0,340900.0],["2022-02-18",21.88,22.335,21.26,21.32,341200.0],["2022-02-22",21.24,21.72,21.02,21.63,388300.0],["2022-02-23",21.73,22.08,21.095,21.11,492900.0],["2022-02-24",20.66,21.45,20.4,21.39,887900.0],["2022-02-25",21.52,22.27,21.06,22.24,481200.0],["2022-02-28",22.01,22.32,21.52,21.87,1138000.0],["2022-03-01",21.3,21.93,21.1,21.37,904600.0],["2022-03-02",20.62,21.25,19.86,20.03,1245300.0],["2022-03-03",19.52,19.85,19.0,19.14,2017600.0],["2022-03-04",18.94,19.44,18.36,19.37,1504300.0],["2022-03-07",19.58,19.6,18.52,18.99,1980800.0],["2022-03-08",18.93,19.65,18.31,18.37,2000900.0],["2022-03-09",19.04,19.93,18.8,19.76,1217700.0],["2022-03-10",19.45,20.23,19.27,19.37,892400.0],["2022-03-11",19.56,19.73,19.3,19.34,689400.0],["2022-03-14",19.22,19.71,18.84,19.06,795100.0],["2022-03-15",19.2,19.5,18.825,19.07,817300.0],["2022-03-16",19.25,20.13,19.25,20.11,998500.0],["2022-03-17",20.14,21.2,19.92,20.93,584200.0],["2022-03-18",20.8,21.44,20.541,21.43,983100.0],["2022-03-21",21.4,21.47,20.89,21.11,519300.0],["2022-03-22",21.01,21.735,21.01,21.67,419500.0],["2022-03-23",21.53,21.63,21.02,21.07,327800.0],["2022-03-24",21.07,21.59,20.74,21.46,507300.0],["2022-03-25",21.56,22.08,21.31,21.68,822700.0],["2022-03-28",21.74,21.94,21.35,21.86,370900.0],["2022-03-29",22.14,22.74,22.05,22.12,560600.0],["2022-03-30",22.09,22.22,21.86,22.1,314700.0],["2022-03-31",22.01,22.22,21.66,21.66,267700.0],["2022-04-01",21.7,22.11,21.61,21.9,209900.0],["2022-04-04",21.92,22.15,21.76,21.93,271400.0],["2022-04-05",21.82,21.96,21.57,21.82,419100.0],["2022-04-06",21.73,22.04,21.371,21.83,399800.0],["2022-04-07",21.85,22.15,21.73,22.03,220700.0],["2022-04-08",21.92,22.3,21.81,21.9,289200.0],["2022-04-11",21.74,22.15,21.66,21.8,258400.0],["2022-04-12",21.89,22.17,21.38,21.47,239100.0],["2022-04-13",21.43,22.21,21.43,22.14,139900.0],["2022-04-14",22.12,22.23,21.7,21.76,178500.0],["2022-04-18",21.67,22.22,21.345,21.52,213300.0],["2022-04-19",21.38,22.09,21.38,21.97,273000.0],["2022-04-20",22.2,22.36,21.56,22.18,199700.0],["2022-04-21",22.31,22.44,21.73,21.91,360100.0],["2022-04-22",21.92,22.2,21.21,21.31,282500.0],["2022-04-25",21.19,21.62,20.95,21.58,255800.0],["2022-04-26",21.37,21.54,20.63,20.92,322800.0],["2022-04-27",21.01,21.21,20.29,20.77,337400.0],["2022-04-28",20.83,20.96,20.02,20.81,420600.0],["2022-04-29",20.81,21.265,20.36,20.38,299500.0],["2022-05-02",20.46,20.88,20.06,20.55,446900.0],["2022-05-03",20.5,20.82,20.21,20.53,562900.0],["2022-05-04",20.65,21.01,19.96,20.74,476200.0],["2022-05-05",22.15,22.15,20.58,20.8,1513000.0],["2022-05-06",20.84,21.02,19.73,20.15,840500.0],["2022-05-09",19.8,20.25,19.6,19.65,560600.0],["2022-05-10",19.92,20.05,19.04,19.62,477400.0],["2022-05-11",19.54,19.82,18.95,19.02,417100.0],["2022-05-12",19.15,19.58,18.905,19.3,484000.0],["2022-05-13",19.55,19.87,19.26,19.55,718000.0],["2022-05-16",19.42,19.715,19.32,19.55,323200.0],["2022-05-17",19.84,20.0,19.37,19.52,432100.0],["2022-05-18",19.36,19.64,18.995,19.23,254100.0],["2022-05-19",19.09,19.93,19.085,19.76,288500.0],["2022-05-20",19.79,20.22,19.51,20.17,374300.0],["2022-05-23",20.43,20.55,19.855,20.3,383600.0],["2022-05-24",20.27,20.47,20.01,20.35,344200.0],["2022-05-25",20.22,20.66,20.1,20.49,366300.0],["2022-05-26",20.57,20.9,20.31,20.4,478100.0],["2022-05-27",20.56,21.2,20.56,21.14,416000.0],["2022-05-31",21.16,21.45,20.642,21.3,914900.0],["2022-06-01",21.38,21.65,20.8,21.16,703700.0],["2022-06-02",21.25,22.08,21.14,21.96,403100.0],["2022-06-03",21.77,21.95,21.39,21.51,330800.0],["2022-06-06",24.82,24.9,23.48,23.86,4739500.0],["2022-06-07",23.73,24.15,23.601,23.79,1827900.0],["2022-06-08",23.78,24.115,23.62,23.86,1627600.0],["2022-06-09",23.15,23.24,22.52,22.79,1426100.0],["2022-06-10",22.58,22.74,22.14,22.43,1221200.0],["2022-06-13",21.78,22.1,21.475,21.67,1218100.0],["2022-06-14",21.67,21.67,20.495,20.83,927900.0],["2022-06-15",20.9,21.26,20.29,20.67,1166900.0],["2022-06-16",20.32,20.75,19.33,19.43,1311500.0],["2022-06-17",19.41,19.66,18.62,18.92,14634400.0],["2022-06-21",19.33,20.19,18.92,20.15,1733900.0],["2022-06-22",19.98,20.68,19.98,20.29,1745200.0],["2022-06-23",20.31,20.55,19.75,19.98,808500.0],["2022-06-24",20.38,20.925,20.09,20.79,1221000.0],["2022-06-27",20.88,20.96,20.38,20.64,752900.0],["2022-06-28",20.66,20.88,20.26,20.28,815000.0],["2022-06-29",20.36,20.39,19.895,20.05,596100.0],["2022-06-30",19.87,20.02,19.59,19.59,1283800.0],["2022-07-01",19.53,19.905,19.33,19.65,1167400.0],["2022-07-05",19.41,19.73,19.06,19.62,1160600.0],["2022-07-06",19.58,19.84,18.89,18.95,1908400.0],["2022-07-07",18.95,19.91,18.95,19.86,677300.0],["2022-07-08",19.73,20.26,19.53,19.61,828100.0],["2022-07-11",19.52,19.72,19.07,19.18,773900.0],["2022-07-12",19.11,19.36,18.5,18.66,715600.0],["2022-07-13",18.33,18.6,18.1,18.33,796300.0],["2022-07-14",18.1,18.22,17.73,17.98,504800.0],["2022-07-15",18.16,18.515,18.07,18.49,1001800.0],["2022-07-18",18.64,18.77,18.315,18.34,410800.0],["2022-07-19",18.61,18.82,18.4,18.77,432700.0],["2022-07-20",18.81,19.03,18.7,18.95,381900.0],["2022-07-21",19.02,19.27,18.86,19.26,502000.0],["2022-07-22",19.22,19.339,18.37,18.86,895000.0],["2022-07-25",19.14,19.23,18.624,18.96,681400.0],["2022-07-26",18.84,19.25,18.68,18.72,509500.0],["2022-07-27",18.91,19.04,18.75,18.95,361300.0],["2022-07-28",19.03,19.16,18.675,19.08,395700.0],["2022-07-29",19.08,19.265,18.82,19.2,612100.0],["2022-08-01",19.04,19.35,18.95,19.08,569700.0],["2022-08-02",18.89,19.27,18.89,19.01,599300.0],["2022-08-03",18.98,19.12,18.1,18.14,1526900.0],["2022-08-04",18.56,19.06,17.97,18.37,805800.0],["2022-08-05",18.11,18.65,18.06,18.53,621700.0],["2022-08-08",18.61,19.67,18.6,19.51,1495800.0],["2022-08-09",19.49,19.66,18.55,18.91,1743500.0],["2022-08-10",19.26,19.68,19.06,19.52,860200.0],["2022-08-11",19.57,20.17,19.54,19.99,892500.0],["2022-08-12",20.17,20.225,19.91,20.01,772700.0],["2022-08-15",19.91,20.305,19.91,20.27,535200.0],["2022-08-16",20.27,20.41,20.03,20.31,994200.0],["2022-08-17",20.22,20.32,19.69,19.7,839800.0],["2022-08-18",19.76,19.85,18.78,19.85,870800.0],["2022-08-19",19.78,19.81,19.3,19.36,589700.0],["2022-08-22",19.19,19.33,19.045,19.08,639100.0],["2022-08-23",19.01,19.335,18.31,18.61,887400.0],["2022-08-24",18.66,19.028,18.21,18.69,582500.0],["2022-08-25",18.72,18.96,18.6,18.71,501100.0],["2022-08-26",18.68,18.68,17.51,17.51,568600.0],["2022-08-29",17.34,17.46,17.01,17.17,702200.0],["2022-08-30",17.17,17.23,16.98,17.0,1086800.0],["2022-08-31",17.25,17.25,16.48,16.91,966300.0],["2022-09-01",16.81,17.1,16.54,17.09,1228100.0],["2022-09-02",17.32,17.32,16.82,16.92,731900.0],["2022-09-06",17.07,17.16,16.73,16.95,1006000.0],["2022-09-07",16.82,17.13,15.82,15.92,3157000.0],["2022-09-08",15.78,16.14,15.515,15.59,5056800.0],["2022-09-09",15.64,15.75,15.48,15.66,3969900.0],["2022-09-12",15.72,16.45,15.67,16.43,2782400.0],["2022-09-13",16.07,16.25,15.32,15.39,2215900.0],["2022-09-14",15.39,15.83,15.1,15.2,1217800.0],["2022-09-15",15.1,15.345,15.06,15.08,1002100.0],["2022-09-16",14.79,15.06,14.53,14.73,2284700.0],["2022-09-19",14.56,14.91,9.755,9.83,16545500.0],["2022-09-20",9.65,9.65,7.98,8.2,11870400.0],["2022-09-21",7.62,7.79,7.16,7.32,7444300.0],["2022-09-22",7.17,7.795,7.11,7.41,4788500.0],["2022-09-23",7.33,7.4,7.08,7.34,2447100.0],["2022-09-26",7.12,7.63,7.12,7.21,2842300.0],["2022-09-27",7.35,7.44,7.04,7.15,5079300.0],["2022-09-28",7.15,7.43,7.15,7.28,1760300.0],["2022-09-29",7.16,7.27,6.87,7.09,1758900.0],["2022-09-30",7.17,7.21,6.8,6.82,2264100.0],["2022-10-03",6.85,7.43,6.785,7.37,2367600.0],["2022-10-04",7.6,8.055,7.53,8.04,4454000.0],["2022-10-05",7.115,7.54,6.97,7.15,3295400.0],["2022-10-06",7.19,7.31,7.01,7.06,1732200.0],["2022-10-07",7.02,7.06,6.76,6.96,2430900.0],["2022-10-10",7.0,7.08,6.8,6.96,1234500.0],["2022-10-11",6.9,6.97,6.5,6.7,1724600.0],["2022-10-12",6.72,6.79,6.53,6.76,1122200.0],["2022-10-13",6.56,6.988,6.5,6.83,1300700.0],["2022-10-14",6.88,6.88,6.64,6.81,1411500.0],["2022-10-17",6.91,7.16,6.82,6.99,1283000.0],["2022-10-18",7.15,7.45,7.12,7.23,1285100.0],["2022-10-19",7.07,7.24,6.58,6.62,1950900.0],["2022-10-20",6.62,6.955,6.57,6.66,1786000.0],["2022-10-21",6.63,6.68,6.415,6.59,1435800.0],["2022-10-24",6.67,6.67,6.35,6.4,1542100.0],["2022-10-25",6.41,7.09,6.4,7.09,2080100.0],["2022-10-26",7.08,7.42,7.0,7.03,1692300.0],["2022-10-27",7.01,7.03,6.66,6.68,1181100.0],["2022-10-28",6.65,6.99,6.57,6.92,1664600.0],["2022-10-31",6.84,6.99,6.77,6.88,1111800.0],["2022-11-01",7.07,7.21,6.77,6.9,1332000.0],["2022-11-02",6.5,7.1,6.27,6.3,2423200.0],["2022-11-03",6.15,6.4,6.07,6.17,1656700.0],["2022-11-04",6.27,6.305,5.88,6.26,1972900.0],["2022-11-07",6.3,6.44,6.13,6.37,1190800.0],["2022-11-08",6.38,6.515,6.17,6.19,1624800.0],["2022-11-09",6.1,6.105,5.78,6.06,2100200.0],["2022-11-10",6.48,6.985,6.405,6.97,2303000.0],["2022-11-11",7.01,7.385,6.97,7.33,1684100.0],["2022-11-14",7.26,7.31,6.89,6.9,1355900.0],["2022-11-15",6.53,7.25,6.44,6.97,1610600.0],["2022-11-16",6.75,6.79,6.13,6.28,1439600.0],["2022-11-17",6.16,6.16,5.845,5.95,1612500.0],["2022-11-18",6.03,6.075,5.935,6.02,1827300.0],["2022-11-21",7.68,9.6,7.65,8.0,32020000.0],["2022-11-22",7.96,8.27,7.77,7.98,4188500.0],["2022-11-23",7.97,8.335,7.91,8.25,2186100.0],["2022-11-25",8.22,8.37,8.05,8.15,554800.0],["2022-11-28",8.1,8.25,8.05,8.15,1993600.0],["2022-11-29",8.1,8.243,7.895,7.97,1228800.0],["2022-11-30",8.0,8.36,7.945,8.34,1386300.0],["2022-12-01",8.42,8.94,8.21,8.79,1669900.0],["2022-12-02",8.65,8.92,8.41,8.87,1862600.0],["2022-12-05",8.79,9.28,8.65,8.94,1788600.0],["2022-12-06",8.89,8.9,8.24,8.44,1662700.0],["2022-12-07",8.32,8.5,8.235,8.33,1002100.0],["2022-12-08",8.38,8.72,8.25,8.56,1125800.0],["2022-12-09",8.52,8.89,8.45,8.49,1897500.0],["2022-12-12",8.54,8.71,8.33,8.71,1042500.0],["2022-12-13",9.16,9.316,8.81,9.17,1417400.0],["2022-12-14",9.12,9.2,8.86,8.94,1298000.0],["2022-12-15",8.74,8.74,8.47,8.59,1265000.0],["2022-12-16",8.49,8.595,8.395,8.5,2282300.0],["2022-12-19",8.46,8.58,8.27,8.32,851700.0],["2022-12-20",8.25,8.31,7.66,7.71,3142300.0],["2022-12-21",7.82,8.215,7.79,8.19,1236200.0],["2022-12-22",8.08,8.16,7.84,8.07,833800.0],["2022-12-23",8.03,8.065,7.87,7.93,478100.0],["2022-12-27",7.96,8.09,7.72,8.02,588300.0],["2022-12-28",8.05,8.14,7.79,7.79,737900.0],["2022-12-29",7.9,8.295,7.9,8.27,890300.0],["2022-12-30",8.15,8.35,8.03,8.33,916500.0],["2023-01-03",8.44,8.63,8.23,8.33,881600.0],["2023-01-04",8.49,8.61,8.39,8.45,960800.0],["2023-01-05",8.29,8.55,8.02,8.43,2098900.0],["2023-01-06",8.45,8.59,8.03,8.46,746400.0],["2023-01-09",8.61,8.88,8.49,8.64,1094000.0],["2023-01-10",15.1,17.79,14.46,17.25,49454100.0],["2023-01-11",17.77,18.67,17.06,17.64,7002000.0],["2023-01-12",17.7,18.6,17.32,18.28,4322000.0],["2023-01-13",18.08,18.35,17.42,18.23,3380900.0],["2023-01-17",18.2,18.2,17.28,17.43,1552400.0],["2023-01-18",17.5,17.71,16.565,16.64,2409400.0],["2023-01-19",16.56,16.885,15.91,16.82,2377200.0],["2023-01-20",16.75,17.34,16.54,16.92,1735300.0],["2023-01-23",17.28,17.605,17.01,17.3,3524900.0],["2023-01-24",17.08,17.535,16.765,16.82,1290900.0],["2023-01-25",16.55,17.17,16.55,16.8,971500.0],["2023-01-26",16.94,17.16,16.39,16.67,1298200.0],["2023-01-27",16.58,17.225,16.58,17.09,1130700.0],["2023-01-30",16.64,17.025,16.345,16.82,1267700.0],["2023-01-31",16.92,17.53,16.9,17.24,1268700.0],["2023-02-01",17.34,18.55,17.1,18.26,1782900.0],["2023-02-02",18.66,19.02,18.54,18.68,1944400.0],["2023-02-03",18.26,18.5,17.785,18.15,1247700.0],["2023-02-06",17.805,18.33,17.53,17.8,1469000.0],["2023-02-07",17.72,18.3,17.47,18.05,1052900.0],["2023-02-08",17.9,18.26,17.81,17.85,1047600.0],["2023-02-09",18.02,18.03,17.095,17.16,1411700.0],["2023-02-10",16.95,17.07,16.715,16.75,934400.0],["2023-02-13",16.89,16.984,16.15,16.92,983000.0],["2023-02-14",16.82,17.29,16.55,16.99,685800.0],["2023-02-15",16.91,17.3,16.827,17.26,556400.0],["2023-02-16",16.995,17.71,16.84,17.27,1091400.0],["2023-02-17",16.91,18.27,16.26,18.0,2047700.0],["2023-02-21",17.64,17.93,17.36,17.57,1316400.0],["2023-02-22",17.58,17.91,17.38,17.49,2767700.0],["2023-02-23",17.57,18.11,17.445,17.91,1254800.0],["2023-02-24",17.47,17.47,17.02,17.28,1371900.0],["2023-02-27",17.61,17.76,17.17,17.17,1116900.0],["2023-02-28",17.5,18.03,16.257,16.69,1915300.0],["2023-03-01",16.64,17.11,16.485,17.08,1020000.0],["2023-03-02",16.93,17.44,16.85,17.41,877700.0],["2023-03-03",17.48,17.92,17.18,17.84,948400.0],["2023-03-06",17.91,18.08,17.47,17.59,1014300.0],["2023-03-07",17.58,17.89,17.13,17.37,1159900.0],["2023-03-08",17.28,17.65,17.28,17.45,1871900.0],["2023-03-09",17.52,17.52,16.72,16.74,987300.0],["2023-03-10",16.69,16.8,16.13,16.44,1724900.0],["2023-03-13",16.37,17.12,16.24,16.98,1067800.0],["2023-03-14",17.49,17.64,17.06,17.51,975700.0],["2023-03-15",17.1,17.74,16.83,17.72,1151100.0],["2023-03-16",17.55,18.23,17.32,18.21,713500.0],["2023-03-17",18.12,18.16,17.76,18.1,1525500.0],["2023-03-20",18.24,18.48,17.92,18.15,1227500.0],["2023-03-21",18.36,18.43,17.925,17.96,852900.0],["2023-03-22",17.99,18.61,17.72,17.73,971800.0],["2023-03-23",17.85,18.04,17.24,17.41,778100.0],["2023-03-24",17.26,17.44,16.93,17.32,1026600.0],["2023-03-27",17.47,17.88,17.41,17.54,1237500.0],["2023-03-28",17.46,17.64,17.11,17.22,854800.0],["2023-03-29",17.49,17.65,17.125,17.28,655000.0],["2023-03-30",17.46,17.73,17.36,17.52,674600.0],["2023-03-31",17.64,17.96,17.45,17.91,696800.0],["2023-04-03",17.8,17.845,17.355,17.45,663300.0],["2023-04-04",17.44,17.57,17.06,17.1,858000.0],["2023-04-05",16.96,17.1,16.67,17.03,1708200.0],["2023-04-06",16.98,17.155,16.782,17.05,736000.0],["2023-04-10",16.93,17.4,16.777,17.33,1062500.0],["2023-04-11",17.39,17.54,17.2,17.37,671800.0],["2023-04-12",17.61,17.69,16.8,16.82,890700.0],["2023-04-13",16.98,17.285,16.855,17.18,778300.0],["2023-04-14",17.12,17.12,16.43,16.73,946100.0],["2023-04-17",16.8,16.84,16.6,16.73,459800.0],["2023-04-18",16.79,16.79,16.245,16.5,853400.0],["2023-04-19",16.38,16.915,16.36,16.89,733900.0],["2023-04-20",16.66,16.96,16.39,16.81,757600.0],["2023-04-21",16.89,17.01,16.46,16.81,622500.0],["2023-04-24",16.87,16.93,16.49,16.7,407700.0],["2023-04-25",16.53,16.64,16.24,16.42,995000.0],["2023-04-26",16.45,16.73,16.3,16.33,700700.0],["2023-04-27",16.33,16.82,16.33,16.55,1071400.0],["2023-04-28",16.42,16.93,16.15,16.77,838500.0],["2023-05-01",16.82,16.87,15.715,16.41,1614800.0],["2023-05-02",16.4,16.68,16.19,16.27,1293800.0],["2023-05-03",15.92,16.255,14.95,15.44,2238700.0],["2023-05-04",15.29,15.29,14.73,15.05,1711500.0],["2023-05-05",15.28,15.3,14.71,15.02,875200.0],["2023-05-08",14.96,15.245,14.794,14.98,506600.0],["2023-05-09",14.87,14.89,14.69,14.71,663000.0],["2023-05-10",14.83,14.94,14.55,14.66,461600.0],["2023-05-11",14.59,14.82,14.54,14.77,658900.0],["2023-05-12",14.8,14.93,14.41,14.68,661900.0],["2023-05-15",14.7,15.385,14.6,15.27,768900.0],["2023-05-16",15.16,15.16,14.89,15.05,834000.0],["2023-05-17",15.06,15.835,15.06,15.33,2067800.0],["2023-05-18",15.28,15.37,14.64,15.05,1321800.0],["2023-05-19",15.2,15.2,14.48,14.64,1284100.0],["2023-05-22",14.72,15.02,14.59,14.6,1964800.0],["2023-05-23",14.55,15.03,14.505,14.57,1207000.0],["2023-05-24",14.45,14.59,14.26,14.3,989800.0],["2023-05-25",14.29,14.963,13.87,14.12,1128400.0],["2023-05-26",14.17,14.35,14.12,14.32,621900.0],["2023-05-30",14.32,14.36,13.98,14.04,783400.0],["2023-05-31",14.05,14.2,13.935,14.09,1141200.0],["2023-06-01",14.07,14.295,13.98,14.19,800800.0],["2023-06-02",14.4,14.84,14.4,14.77,656300.0],["2023-06-05",14.66,14.8,14.48,14.67,597500.0],["2023-06-06",14.66,15.01,14.66,14.97,384500.0],["2023-06-07",15.03,15.28,14.97,15.25,587400.0],["2023-06-08",15.26,15.32,14.621,14.69,788000.0],["2023-06-09",14.73,14.88,14.5,14.61,411100.0],["2023-06-12",14.69,14.92,14.57,14.84,551500.0],["2023-06-13",14.91,15.24,14.645,15.14,602300.0],["2023-06-14",15.16,15.4,14.55,14.69,763400.0],["2023-06-15",14.59,15.06,14.49,15.04,503600.0],["2023-06-16",15.15,15.19,14.9,15.02,981100.0],["2023-06-20",14.9,15.005,14.67,14.98,625900.0],["2023-06-21",14.94,15.12,14.755,15.0,797100.0],["2023-06-22",15.0,18.55,14.94,17.6,7439800.0],["2023-06-23",17.33,18.11,17.24,17.99,2547100.0],["2023-06-26",18.893,19.3,18.05,18.42,2146000.0],["2023-06-27",18.42,18.92,18.15,18.78,1511400.0],["2023-06-28",18.77,18.865,17.96,18.79,1272500.0],["2023-06-29",18.75,19.04,18.73,18.98,967900.0],["2023-06-30",19.13,19.23,18.53,18.84,1211400.0],["2023-07-03",19.05,19.23,18.13,18.26,695500.0],["2023-07-05",18.14,18.54,17.83,18.29,901500.0],["2023-07-06",18.12,18.18,17.84,18.06,1813300.0],["2023-07-07",18.07,18.23,17.91,17.96,634000.0],["2023-07-10",17.95,18.245,17.935,18.02,752700.0],["2023-07-11",18.02,18.41,17.975,18.37,637800.0],["2023-07-12",18.55,18.66,18.29,18.51,1030100.0],["2023-07-13",18.54,18.78,18.311,18.74,446700.0],["2023-07-14",18.74,19.015,18.4,18.75,1149700.0],["2023-07-17",18.77,18.96,18.5,18.8,421600.0],["2023-07-18",18.84,19.08,18.71,18.95,669500.0],["2023-07-19",19.06,19.4,18.82,18.95,712600.0],["2023-07-20",18.98,19.17,18.83,18.89,482200.0],["2023-07-21",18.93,19.14,18.77,19.05,574400.0],["2023-07-24",18.99,19.34,18.83,19.13,657100.0],["2023-07-25",18.96,19.13,18.67,18.68,557700.0],["2023-07-26",18.68,19.005,18.66,19.0,491600.0],["2023-07-27",19.08,19.2,18.66,18.77,842000.0],["2023-07-28",18.92,19.0,18.67,18.7,345400.0],["2023-07-31",18.7,19.07,18.7,18.98,587700.0],["2023-08-01",18.91,19.05,18.611,18.84,561700.0],["2023-08-02",18.64,18.71,18.16,18.48,1264800.0],["2023-08-03",17.0,18.4,15.82,17.58,2648400.0],["2023-08-04",17.61,17.83,17.01,17.8,1251200.0],["2023-08-07",17.77,17.77,16.88,16.89,1477300.0],["2023-08-08",16.74,17.22,16.69,17.17,808800.0],["2023-08-09",17.06,17.41,16.88,17.06,873200.0],["2023-08-10",17.09,17.355,16.66,17.01,1287500.0],["2023-08-11",16.91,17.14,16.832,17.01,640900.0],["2023-08-14",16.94,17.0,16.715,16.84,526000.0],["2023-08-15",16.78,16.79,16.45,16.49,795800.0],["2023-08-16",16.41,16.42,16.09,16.21,522200.0],["2023-08-17",16.21,16.24,16.03,16.05,393900.0],["2023-08-18",15.88,16.36,15.84,16.22,783500.0],["2023-08-21",16.22,16.66,16.15,16.42,676200.0],["2023-08-22",16.47,16.56,16.23,16.39,361600.0],["2023-08-23",16.57,16.62,16.4,16.57,524900.0],["2023-08-24",16.49,16.58,16.185,16.24,571100.0],["2023-08-25",16.24,16.405,15.98,16.07,783500.0],["2023-08-28",16.09,16.4,16.09,16.23,297700.0],["2023-08-29",16.25,16.49,16.12,16.43,1132600.0],["2023-08-30",16.45,16.655,16.38,16.41,317400.0],["2023-08-31",16.45,16.52,16.03,16.14,479600.0],["2023-09-01",16.29,16.57,15.94,16.0,636900.0],["2023-09-05",15.85,15.875,15.27,15.29,967600.0],["2023-09-06",15.27,15.29,15.095,15.21,663600.0],["2023-09-07",15.04,15.095,14.59,14.66,768000.0],["2023-09-08",14.63,14.63,14.32,14.4,882900.0],["2023-09-11",14.45,14.97,14.335,14.95,977400.0],["2023-09-12",14.86,15.07,14.785,14.83,532800.0],["2023-09-13",14.77,14.995,14.68,14.92,518300.0],["2023-09-14",15.07,15.55,15.015,15.27,1166200.0],["2023-09-15",15.32,15.62,15.16,15.55,1804200.0],["2023-09-18",15.58,15.58,15.29,15.33,641700.0],["2023-09-19",15.26,15.43,15.1,15.3,786300.0],["2023-09-20",15.35,15.57,15.29,15.31,675500.0],["2023-09-21",15.16,15.175,14.93,15.14,674900.0],["2023-09-22",15.2,15.515,15.14,15.38,801700.0],["2023-09-25",15.24,15.42,15.025,15.39,366400.0],["2023-09-26",15.33,15.5,15.12,15.26,546700.0],["2023-09-27",15.34,15.37,14.995,15.06,571200.0],["2023-09-28",15.09,15.27,14.985,15.25,592300.0],["2023-09-29",15.51,15.51,14.64,14.98,1427500.0],["2023-10-02",14.84,14.93,14.49,14.68,1145100.0],["2023-10-03",14.56,14.67,14.403,14.55,876300.0],["2023-10-04",14.58,14.63,14.3,14.57,1451100.0],["2023-10-05",14.58,14.74,14.26,14.35,826900.0],["2023-10-06",14.3,14.58,13.972,14.42,982100.0],["2023-10-09",14.4,14.4,14.03,14.19,582200.0],["2023-10-10",14.18,14.71,14.11,14.33,931200.0],["2023-10-11",14.36,14.48,13.33,13.51,1281300.0],["2023-10-12",13.52,13.54,13.16,13.21,1057100.0],["2023-10-13",13.12,13.36,12.99,13.36,1008000.0],["2023-10-16",13.5,14.03,13.345,13.58,1136800.0],["2023-10-17",13.46,14.8,13.46,14.22,1667200.0],["2023-10-18",14.12,14.12,13.8,13.85,831500.0],["2023-10-19",13.78,13.83,13.35,13.57,1342200.0],["2023-10-20",13.54,13.71,13.115,13.17,922300.0],["2023-10-23",13.15,13.28,12.915,12.96,767400.0],["2023-10-24",13.03,13.25,12.98,13.01,649700.0],["2023-10-25",12.88,12.94,12.67,12.7,829100.0],["2023-10-26",12.77,12.96,12.56,12.68,1063700.0],["2023-10-27",12.69,12.69,12.34,12.51,767700.0],["2023-10-30",12.63,12.94,12.47,12.61,1111700.0],["2023-10-31",12.67,12.815,12.565,12.66,1269800.0],["2023-11-01",13.35,14.56,12.34,12.87,2878200.0],["2023-11-02",12.79,13.05,12.48,12.81,1875800.0],["2023-11-03",13.05,13.4,13.05,13.21,934700.0],["2023-11-06",13.21,13.47,13.21,13.39,926400.0],["2023-11-07",13.32,13.685,13.22,13.59,1197200.0],["2023-11-08",13.61,13.66,13.068,13.15,1247700.0],["2023-11-09",13.16,13.16,12.86,13.0,1132700.0],["2023-11-10",13.0,13.07,12.8,12.95,808600.0],["2023-11-13",12.94,13.11,12.74,13.07,651600.0],["2023-11-14",13.46,13.905,13.46,13.8,1078400.0],["2023-11-15",13.79,14.26,13.645,13.75,1111300.0],["2023-11-16",13.69,13.78,13.51,13.74,757300.0],["2023-11-17",13.89,13.89,13.59,13.655,604600.0],["2023-11-20",13.62,14.01,13.52,13.93,653000.0],["2023-11-21",13.9,13.99,13.63,13.65,514400.0],["2023-11-22",13.72,13.83,13.59,13.73,545500.0],["2023-11-24",13.69,13.92,13.64,13.9,198700.0],["2023-11-27",13.77,14.0,13.61,13.73,786700.0],["2023-11-28",13.66,13.72,13.505,13.65,544800.0],["2023-11-29",13.74,13.87,13.44,13.59,622400.0],["2023-11-30",13.59,13.79,13.49,13.65,831800.0],["2023-12-01",13.57,14.02,13.39,14.0,604000.0],["2023-12-04",13.98,14.16,13.81,14.14,538700.0],["2023-12-05",14.06,14.11,13.83,14.0,582500.0],["2023-12-06",14.06,14.315,13.88,13.93,464200.0],["2023-12-07",13.95,14.11,13.81,14.11,488300.0],["2023-12-08",14.13,14.41,14.1,14.4,326800.0],["2023-12-11",14.44,14.57,14.23,14.51,425100.0],["2023-12-12",14.52,14.55,14.33,14.45,441200.0],["2023-12-13",14.41,15.055,14.28,15.01,648700.0],["2023-12-14",15.25,15.79,15.25,15.46,706100.0],["2023-12-15",15.63,15.95,15.18,15.82,2042000.0],["2023-12-18",15.8,16.1,15.677,16.06,811600.0],["2023-12-19",16.16,16.55,16.1,16.53,373200.0],["2023-12-20",16.47,16.89,16.25,16.54,681100.0],["2023-12-21",16.71,17.03,16.64,16.65,894200.0],["2023-12-22",16.71,16.86,16.44,16.63,449500.0],["2023-12-26",16.64,17.11,16.47,17.05,296400.0],["2023-12-27",17.14,17.3,17.0,17.26,375100.0],["2023-12-28",17.23,17.39,17.112,17.16,276200.0],["2023-12-29",17.1,17.22,16.83,16.85,347700.0],["2024-01-02",16.71,17.04,16.53,16.75,578000.0],["2024-01-03",16.59,16.6,16.07,16.21,644000.0],["2024-01-04",16.11,16.24,15.97,16.08,1150800.0],["2024-01-05",15.99,16.035,15.6,15.75,1153900.0],["2024-01-08",15.65,15.945,15.605,15.78,763700.0],["2024-01-09",15.69,17.41,15.69,16.42,1075800.0],["2024-01-10",16.37,16.37,15.495,15.55,809400.0],["2024-01-11",15.42,15.49,15.13,15.26,920500.0],["2024-01-12",15.48,15.588,15.22,15.34,593200.0],["2024-01-16",15.16,15.29,15.04,15.22,545000.0],["2024-01-17",14.98,15.1,14.625,14.69,702100.0],["2024-01-18",14.81,14.87,14.57,14.71,605200.0],["2024-01-19",14.7,14.98,14.455,14.98,717800.0],["2024-01-22",15.03,15.44,14.87,15.22,626700.0],["2024-01-23",15.35,15.4,14.81,15.01,473200.0],["2024-01-24",15.21,15.28,14.63,14.63,536500.0],["2024-01-25",14.8,14.95,14.58,14.93,629600.0],["2024-01-26",15.07,15.18,14.92,14.98,435500.0],["2024-01-29",14.95,15.04,14.72,15.02,442100.0],["2024-01-30",14.98,14.98,14.58,14.62,406300.0],["2024-01-31",14.62,14.94,14.535,14.72,956700.0],["2024-02-01",14.28,15.46,14.28,15.32,601300.0],["2024-02-02",15.1,15.34,14.84,15.04,311000.0],["2024-02-05",14.97,15.23,14.8,15.15,703000.0],["2024-02-06",15.14,15.66,14.99,15.62,726700.0],["2024-02-07",15.73,15.76,15.22,15.23,466300.0],["2024-02-08",15.19,16.01,14.87,15.99,1377600.0],["2024-02-09",16.03,16.3,15.945,16.27,412400.0],["2024-02-12",16.18,16.48,16.075,16.13,554600.0],["2024-02-13",15.75,16.26,15.74,15.89,506100.0],["2024-02-14",16.07,16.71,16.07,16.67,587700.0],["2024-02-15",16.81,17.16,16.78,16.8,1202200.0],["2024-02-16",16.64,16.778,16.485,16.61,699700.0],["2024-02-20",16.4,16.6,16.16,16.25,1231600.0],["2024-02-21",16.07,16.54,15.46,16.4,1315400.0],["2024-02-22",16.43,16.6,16.27,16.6,659100.0],["2024-02-23",16.73,16.925,16.59,16.81,1601100.0],["2024-02-26",16.66,17.1,16.29,17.06,2628700.0],["2024-02-27",14.56,17.44,14.56,17.34,2062700.0],["2024-02-28",16.76,17.0,14.76,14.955,5514100.0],["2024-02-29",15.09,15.39,14.66,15.01,9912000.0],["2024-03-01",15.03,15.03,13.615,14.56,13134200.0],["2024-03-04",14.75,14.93,14.41,14.59,3420900.0],["2024-03-05",14.5,14.81,14.0,14.0,1701500.0],["2024-03-06",13.95,14.38,13.87,14.23,1497000.0],["2024-03-07",14.3,14.41,13.84,13.98,2168500.0],["2024-03-08",14.08,14.29,13.8,13.83,893000.0],["2024-03-11",13.72,14.305,13.65,14.0,1143800.0],["2024-03-12",13.96,13.97,13.69,13.77,701000.0],["2024-03-13",13.79,14.03,13.69,13.94,987500.0],["2024-03-14",13.9,14.19,13.89,14.18,1757200.0],["2024-03-15",14.15,14.55,13.99,14.52,3239500.0],["2024-03-18",14.52,14.92,14.23,14.33,1916600.0],["2024-03-19",14.32,14.47,13.05,13.11,2000200.0],["2024-03-20",13.1,13.19,10.74,11.78,9240700.0],["2024-03-21",11.77,11.805,10.97,11.54,4243100.0],["2024-03-22",11.45,11.53,11.18,11.3,1776200.0],["2024-03-25",11.93,12.41,11.72,11.75,2870000.0],["2024-03-26",11.74,11.86,11.47,11.53,2387200.0],["2024-03-27",11.67,11.909,11.645,11.87,1698400.0],["2024-03-28",12.01,12.16,11.81,12.01,1677200.0],["2024-04-01",11.97,12.025,11.5,11.7,1226500.0],["2024-04-02",11.58,11.62,11.37,11.38,1403000.0],["2024-04-03",11.73,11.785,11.36,11.54,1425900.0],["2024-04-04",11.56,11.79,11.36,11.4,1004900.0],["2024-04-05",11.34,11.52,11.255,11.34,1190600.0],["2024-04-08",11.41,11.54,11.22,11.4,1028600.0],["2024-04-09",11.45,11.66,11.4,11.62,1055500.0],["2024-04-10",11.18,11.44,11.1,11.42,1083800.0],["2024-04-11",11.54,11.635,11.29,11.42,657800.0],["2024-04-12",11.34,11.375,11.259,11.28,1461100.0],["2024-04-15",11.3,11.465,11.0,11.01,1119800.0],["2024-04-16",10.98,11.06,10.85,10.89,773900.0],["2024-04-17",10.94,11.02,10.72,10.75,980600.0],["2024-04-18",10.74,10.985,10.71,10.9,706900.0],["2024-04-19",10.89,10.96,10.74,10.95,946500.0],["2024-04-22",11.01,11.11,10.88,11.09,716600.0],["2024-04-23",11.15,11.55,11.12,11.38,1142900.0],["2024-04-24",11.31,11.46,11.11,11.27,1168100.0],["2024-04-25",11.22,11.61,11.01,11.32,721200.0],["2024-04-26",11.33,11.65,11.22,11.4,737700.0],["2024-04-29",11.55,11.64,11.291,11.38,933600.0],["2024-04-30",11.28,11.4,11.13,11.2,1567100.0],["2024-05-01",11.1,11.47,11.03,11.27,1100700.0],["2024-05-02",11.19,11.225,10.75,10.91,1637500.0],["2024-05-03",11.25,11.48,11.0,11.02,1039500.0],["2024-05-06",11.08,11.385,11.07,11.29,744500.0],["2024-05-07",11.3,11.59,11.25,11.47,1151300.0],["2024-05-08",11.4,11.49,11.17,11.215,1094600.0],["2024-05-09",11.24,11.4,11.2,11.33,4487400.0],["2024-05-10",11.33,11.38,10.86,11.04,942200.0],["2024-05-13",11.06,11.43,10.935,11.38,1196100.0],["2024-05-14",11.52,11.66,11.3,11.4,797000.0],["2024-05-15",11.55,11.57,11.23,11.41,554300.0],["2024-05-16",11.39,11.48,11.34,11.41,482900.0],["2024-05-17",11.42,11.545,11.22,11.29,467500.0],["2024-05-20",11.26,11.32,11.09,11.09,456300.0],["2024-05-21",10.9,11.02,10.85,10.89,653400.0],["2024-05-22",10.91,11.31,10.85,11.25,1160600.0],["2024-05-23",11.22,11.35,11.01,11.19,800800.0],["2024-05-24",11.22,11.25,11.06,11.2,922500.0],["2024-05-28",11.26,11.29,10.885,11.04,800000.0],["2024-05-29",10.92,11.02,10.815,10.94,923100.0],["2024-05-30",10.97,11.18,10.92,11.09,693700.0],["2024-05-31",11.14,11.21,10.955,11.18,1962700.0],["2024-06-03",11.24,11.55,11.21,11.46,1491400.0],["2024-06-04",11.46,11.735,11.31,11.64,947900.0],["2024-06-05",11.74,11.99,11.5,11.98,941200.0],["2024-06-06",11.97,12.55,11.856,12.5,927500.0],["2024-06-07",12.36,12.545,12.11,12.18,1067700.0],["2024-06-10",12.03,12.185,11.793,11.94,1055800.0],["2024-06-11",11.96,12.245,11.84,12.13,1618600.0],["2024-06-12",12.35,12.363,11.945,11.99,985600.0],["2024-06-13",11.93,12.01,11.62,11.7,856000.0],["2024-06-14",11.61,11.66,11.44,11.59,758200.0],["2024-06-17",11.58,11.62,11.285,11.36,620600.0],["2024-06-18",11.35,11.51,11.3,11.34,704000.0],["2024-06-20",11.3,11.675,11.23,11.58,944300.0],["2024-06-21",11.67,12.05,11.635,12.01,1363800.0],["2024-06-24",12.05,12.26,11.89,11.9,886800.0],["2024-06-25",11.88,11.94,11.77,11.93,857600.0],["2024-06-26",11.87,12.01,11.65,11.83,2258600.0],["2024-06-27",11.82,11.975,11.62,11.9,1503100.0],["2024-06-28",11.96,11.98,11.61,11.87,2883500.0],["2024-07-01",11.87,12.009,11.455,11.58,929600.0],["2024-07-02",11.57,11.8,11.52,11.63,826100.0],["2024-07-03",11.71,11.71,11.53,11.65,299600.0],["2024-07-05",11.71,11.89,11.62,11.75,496400.0],["2024-07-08",11.75,11.92,11.67,11.9,639600.0],["2024-07-09",11.88,11.9,11.64,11.88,799100.0],["2024-07-10",11.93,11.93,11.41,11.68,765000.0],["2024-07-11",11.87,12.64,11.82,12.19,1359100.0],["2024-07-12",12.26,12.49,12.1,12.36,705600.0],["2024-07-15",12.42,12.54,12.13,12.22,538800.0],["2024-07-16",12.3,13.03,12.25,12.9,936500.0],["2024-07-17",12.88,13.41,12.78,13.35,869500.0],["2024-07-18",13.32,13.565,13.075,13.24,948600.0],["2024-07-19",13.27,13.46,13.01,13.09,714400.0],["2024-07-22",13.17,13.35,12.775,13.14,581900.0],["2024-07-23",13.22,13.42,12.97,13.33,855600.0],["2024-07-24",13.35,13.67,13.22,13.38,918100.0],["2024-07-25",13.29,13.85,13.29,13.6,833100.0],["2024-07-26",13.69,14.05,13.54,13.8,571500.0],["2024-07-29",13.72,13.86,13.595,13.62,812000.0],["2024-07-30",13.72,14.0,13.57,13.59,1669600.0],["2024-07-31",13.6,14.1,13.485,13.87,1032300.0],["2024-08-01",13.81,13.94,13.59,13.63,843000.0],["2024-08-02",13.6,13.6,13.115,13.22,1527800.0],["2024-08-05",12.95,14.98,12.95,14.22,2949300.0],["2024-08-06",14.26,14.87,14.23,14.7,1890200.0],["2024-08-07",14.75,14.9,14.305,14.39,1384900.0],["2024-08-08",14.53,14.76,14.38,14.67,821800.0],["2024-08-09",14.66,14.66,14.26,14.55,1371800.0],["2024-08-12",14.53,14.53,14.16,14.29,1069000.0],["2024-08-13",14.26,14.95,14.03,14.93,1093100.0],["2024-08-14",14.95,14.95,14.41,14.72,723900.0],["2024-08-15",14.84,14.96,14.52,14.75,1148200.0],["2024-08-16",14.76,14.975,14.675,14.97,699900.0],["2024-08-19",15.17,15.69,14.67,14.93,693900.0],["2024-08-20",14.94,15.1,14.755,14.9,664500.0],["2024-08-21",14.94,15.46,14.875,15.36,861600.0],["2024-08-22",15.4,15.46,15.08,15.19,760200.0],["2024-08-23",15.25,15.46,15.11,15.42,555500.0],["2024-08-26",15.45,15.77,15.39,15.62,1800800.0],["2024-08-27",15.6,15.77,15.23,15.64,1534200.0],["2024-08-28",15.48,15.57,15.1,15.19,1175200.0],["2024-08-29",15.2,15.53,15.15,15.51,727900.0],["2024-08-30",15.62,15.62,15.15,15.44,736600.0],["2024-09-03",15.34,15.53,15.27,15.36,821200.0],["2024-09-04",15.32,15.525,15.22,15.41,1177900.0],["2024-09-05",15.51,16.71,15.45,16.48,7535700.0],["2024-09-06",16.52,16.61,15.61,15.65,1942600.0],["2024-09-09",15.85,17.08,15.66,16.8,8129100.0],["2024-09-10",16.69,16.835,16.07,16.13,2762100.0],["2024-09-11",16.08,16.27,15.83,16.19,897300.0],["2024-09-12",16.16,16.57,16.01,16.48,1032300.0],["2024-09-13",16.47,16.86,16.47,16.8,965600.0],["2024-09-16",16.8,16.99,16.75,16.91,1165100.0],["2024-09-17",16.92,16.97,16.5,16.66,677400.0],["2024-09-18",16.6,16.95,16.5,16.74,629900.0],["2024-09-19",16.98,16.99,16.53,16.55,788000.0],["2024-09-20",16.47,16.705,16.41,16.66,1572600.0],["2024-09-23",16.66,16.76,16.44,16.64,594800.0],["2024-09-24",16.65,16.99,16.59,16.83,1168700.0],["2024-09-25",16.84,16.84,16.41,16.59,1165400.0],["2024-09-26",16.82,16.82,16.34,16.59,1467500.0],["2024-09-27",16.64,16.86,16.51,16.76,1106100.0],["2024-09-30",16.78,16.87,16.54,16.7,1326300.0],["2024-10-01",16.69,16.75,16.22,16.27,894200.0],["2024-10-02",16.23,16.23,15.96,16.09,808200.0],["2024-10-03",16.06,16.276,15.55,15.58,2324400.0],["2024-10-04",15.7,15.82,15.58,15.8,1171700.0],["2024-10-07",15.72,15.75,15.33,15.46,1094800.0],["2024-10-08",15.33,15.57,15.29,15.4,977100.0],["2024-10-09",15.41,15.47,15.28,15.36,829900.0],["2024-10-10",15.23,15.27,14.97,15.2,703500.0],["2024-10-11",15.19,15.37,15.18,15.32,559000.0],["2024-10-14",15.35,15.58,15.19,15.41,640600.0],["2024-10-15",15.39,15.67,15.34,15.38,1027500.0],["2024-10-16",15.41,16.005,15.345,15.91,1143600.0],["2024-10-17",15.87,15.989,15.71,15.77,612900.0],["2024-10-18",15.8,16.03,15.79,16.0,543400.0],["2024-10-21",15.92,16.18,15.55,15.62,626300.0],["2024-10-22",15.52,15.64,15.38,15.48,551100.0],["2024-10-23",15.49,15.675,15.425,15.5,812600.0],["2024-10-24",15.56,15.68,15.45,15.46,596800.0],["2024-10-25",15.5,15.59,15.31,15.39,449500.0],["2024-10-28",15.5,15.88,15.47,15.83,702000.0],["2024-10-29",15.71,16.01,15.635,15.92,664900.0],["2024-10-30",15.82,16.01,15.67,15.83,659800.0],["2024-10-31",15.82,15.82,15.651,15.67,644200.0],["2024-11-01",15.8,16.01,15.775,15.86,1352200.0],["2024-11-04",15.81,16.005,15.68,15.8,1299200.0],["2024-11-05",15.32,15.5,14.22,15.42,1744300.0],["2024-11-06",15.98,16.24,15.54,16.11,1429400.0],["2024-11-07",16.03,16.12,15.491,15.83,1349200.0],["2024-11-08",15.82,16.155,15.81,16.09,1144500.0],["2024-11-11",16.1,16.445,15.87,15.92,829100.0],["2024-11-12",16.0,16.14,15.5,15.54,604200.0],["2024-11-13",15.27,15.56,15.265,15.32,707900.0],["2024-11-14",15.25,15.33,14.94,14.99,700900.0],["2024-11-15",15.02,15.145,14.29,14.31,1753100.0],["2024-11-18",14.12,14.38,13.85,13.88,2081200.0],["2024-11-19",13.87,14.07,13.59,13.61,1113700.0],["2024-11-20",13.45,13.475,12.63,13.21,2518100.0],["2024-11-21",13.06,13.12,12.308,12.41,3113600.0],["2024-11-22",12.4,12.97,12.4,12.82,4169500.0],["2024-11-25",12.94,13.84,12.94,13.3,4149200.0],["2024-11-26",13.23,13.32,12.715,12.95,2231400.0],["2024-11-27",13.04,13.2,12.95,13.1,1179200.0],["2024-11-29",13.39,13.39,13.02,13.17,619700.0],["2024-12-02",13.07,13.34,13.05,13.25,2028100.0],["2024-12-03",13.21,13.275,12.655,12.83,1437700.0],["2024-12-04",12.8,13.29,12.6,13.28,2511100.0],["2024-12-05",13.22,13.24,12.9,12.975,931700.0],["2024-12-06",12.98,13.24,12.95,13.13,988400.0],["2024-12-09",13.2,13.52,13.12,13.3,1033500.0],["2024-12-10",13.28,13.38,13.09,13.2,1134300.0],["2024-12-11",13.25,13.4,13.03,13.26,870400.0],["2024-12-12",13.21,13.57,13.08,13.4,882100.0],["2024-12-13",13.29,13.51,13.06,13.15,811600.0],["2024-12-16",13.14,13.36,12.9,12.99,1182800.0],["2024-12-17",12.94,13.51,12.94,13.08,1360600.0],["2024-12-18",13.13,13.43,13.02,13.2,1674800.0],["2024-12-19",13.2,13.41,13.04,13.27,1078500.0],["2024-12-20",13.27,13.66,13.24,13.24,3232100.0],["2024-12-23",13.22,13.36,12.9,13.33,949200.0],["2024-12-24",13.4,13.65,13.345,13.55,497700.0],["2024-12-26",13.39,13.62,13.39,13.51,657000.0],["2024-12-27",13.49,13.65,13.405,13.48,694500.0],["2024-12-30",13.43,13.56,13.1,13.36,873000.0],["2024-12-31",13.4,13.75,13.37,13.68,767100.0],["2025-01-02",13.73,13.92,13.53,13.62,649000.0],["2025-01-03",13.68,13.74,13.4,13.63,728300.0],["2025-01-06",13.59,13.72,13.345,13.44,716600.0],["2025-01-07",13.51,13.72,13.35,13.49,712800.0],["2025-01-08",13.43,13.5,13.13,13.39,1000400.0],["2025-01-10",13.26,13.355,12.955,13.11,790700.0],["2025-01-13",13.05,13.425,12.775,13.09,753700.0],["2025-01-14",13.03,13.11,12.625,12.76,1059600.0],["2025-01-15",12.87,13.06,12.44,12.56,1453200.0],["2025-01-16",12.51,12.71,12.235,12.69,1118800.0],["2025-01-17",12.64,13.01,12.59,12.98,1032500.0],["2025-01-21",13.11,13.52,13.11,13.31,876100.0],["2025-01-22",13.3,13.68,13.19,13.6,950900.0],["2025-01-23",13.56,13.7,13.11,13.69,915100.0],["2025-01-24",13.68,13.79,13.41,13.65,1017900.0],["2025-01-27",13.69,13.97,13.56,13.95,1184900.0],["2025-01-28",13.98,14.0,13.71,13.75,667400.0],["2025-01-29",13.75,13.86,13.53,13.68,608200.0],["2025-01-30",13.8,13.96,13.73,13.95,911700.0],["2025-01-31",14.0,14.0,13.71,13.71,800500.0],["2025-02-03",13.48,13.8,13.361,13.71,994800.0],["2025-02-04",13.74,13.905,13.62,13.81,711700.0],["2025-02-05",13.88,13.97,13.775,13.84,719100.0],["2025-02-06",13.9,13.94,13.77,13.8,797200.0],["2025-02-07",13.77,13.88,13.47,13.64,732500.0],["2025-02-10",13.69,13.89,13.53,13.87,852600.0],["2025-02-11",13.74,13.93,13.525,13.69,853800.0],["2025-02-12",13.58,13.71,13.37,13.39,500200.0],["2025-02-13",13.48,13.51,13.295,13.43,569600.0],["2025-02-14",13.49,13.705,13.435,13.48,520900.0],["2025-02-18",13.54,13.74,13.37,13.5,2016600.0],["2025-02-19",13.32,13.65,13.32,13.63,705800.0],["2025-02-20",13.65,13.74,13.46,13.52,766400.0],["2025-02-21",13.52,13.69,13.46,13.52,864100.0],["2025-02-24",13.53,13.65,13.27,13.465,1226900.0],["2025-02-25",13.5,13.75,13.33,13.73,824700.0],["2025-02-26",13.73,13.96,13.28,13.64,1607100.0],["2025-02-27",13.71,13.71,12.111,12.28,3153800.0],["2025-02-28",12.3,12.66,11.9,12.47,1816500.0],["2025-03-03",12.38,12.4,11.6,11.68,2441500.0],["2025-03-04",11.53,11.76,11.36,11.47,1780100.0],["2025-03-05",11.52,11.84,11.46,11.82,1119000.0],["2025-03-06",11.74,12.16,11.72,12.04,950500.0],["2025-03-07",11.99,12.25,11.79,12.16,1387700.0],["2025-03-10",12.07,12.2,11.75,11.81,1286100.0],["2025-03-11",11.8,11.96,11.32,11.38,1397000.0],["2025-03-12",11.36,11.44,11.055,11.28,1489200.0],["2025-03-13",11.29,11.515,11.26,11.36,1585800.0],["2025-03-14",11.44,11.66,11.32,11.59,1318700.0],["2025-03-17",11.61,12.03,11.61,11.93,894300.0],["2025-03-18",11.82,12.02,11.785,11.99,992400.0],["2025-03-19",12.04,12.36,12.04,12.24,943200.0],["2025-03-20",12.17,12.26,11.84,11.97,1331600.0],["2025-03-21",11.61,12.01,11.61,11.9,1623300.0],["2025-03-24",12.02,12.38,11.845,12.21,1283900.0],["2025-03-25",12.25,12.95,11.85,11.93,1242900.0],["2025-03-26",11.95,12.05,11.62,11.69,751500.0],["2025-03-27",11.71,11.905,11.64,11.8,1117600.0],["2025-03-28",11.73,11.805,11.585,11.77,863600.0],["2025-03-31",11.65,11.79,11.455,11.66,961500.0],["2025-04-01",11.6,11.69,11.0,11.13,3689100.0],["2025-04-02",11.03,11.525,10.95,11.5,1128100.0],["2025-04-03",11.23,11.34,10.71,10.73,944100.0],["2025-04-04",10.44,10.49,10.05,10.34,1964700.0],["2025-04-07",10.06,10.57,9.77,10.23,2266900.0],["2025-04-08",10.62,10.66,9.61,9.8,1977800.0],["2025-04-09",9.61,11.435,9.53,11.32,2108400.0],["2025-04-10",11.07,11.24,10.35,10.6,1516700.0],["2025-04-11",10.64,10.65,10.05,10.51,1456700.0],["2025-04-14",10.72,10.72,10.355,10.62,1766200.0],["2025-04-15",10.61,10.64,10.34,10.5,1249000.0],["2025-04-16",10.5,10.62,10.32,10.49,983200.0],["2025-04-17",10.45,10.54,10.363,10.48,859000.0],["2025-04-21",10.46,10.83,10.17,10.32,746100.0],["2025-04-22",10.43,10.67,10.37,10.64,1566600.0],["2025-04-23",10.96,11.28,10.845,10.87,1243000.0],["2025-04-24",10.86,11.32,10.69,11.3,907300.0],["2025-04-25",11.31,11.47,10.98,11.155,960700.0],["2025-04-28",11.22,11.435,11.16,11.26,832400.0],["2025-04-29",11.24,11.34,10.97,11.31,919300.0],["2025-04-30",11.21,11.545,10.68,11.5,1452100.0],["2025-05-01",12.36,12.54,11.65,12.1,1836800.0],["2025-05-02",11.8,12.55,11.8,12.38,1075700.0],["2025-05-05",12.71,13.18,12.675,12.92,1799000.0],["2025-05-06",12.85,13.05,12.74,12.85,1293200.0],["2025-05-07",12.99,13.24,12.95,13.15,1199000.0],["2025-05-08",13.23,13.365,13.13,13.23,1011200.0],["2025-05-09",13.19,13.285,13.12,13.13,781000.0],["2025-05-12",13.58,13.825,13.29,13.5,1152900.0],["2025-05-13",13.48,13.51,13.17,13.24,1303000.0],["2025-05-14",13.22,13.22,12.795,12.81,1292500.0],["2025-05-15",12.83,12.855,12.675,12.74,969700.0],["2025-05-16",12.74,12.89,12.62,12.8,948000.0],["2025-05-19",12.63,12.78,12.54,12.74,794500.0],["2025-05-20",12.71,12.84,12.64,12.82,982200.0],["2025-05-21",12.71,12.79,12.21,12.34,1016500.0],["2025-05-22",12.28,12.32,12.16,12.26,735100.0],["2025-05-23",12.04,12.235,12.01,12.16,664300.0],["2025-05-27",12.43,12.475,12.31,12.43,613500.0],["2025-05-28",12.41,12.44,12.17,12.2,826300.0],["2025-05-29",12.3,12.395,12.16,12.38,836600.0],["2025-05-30",12.37,12.37,12.14,12.24,1137700.0],["2025-06-02",12.22,12.37,11.86,12.19,928400.0],["2025-06-03",12.2,12.38,11.985,12.28,1165000.0],["2025-06-04",12.31,12.53,12.26,12.36,1202300.0],["2025-06-05",12.36,12.415,12.135,12.19,897100.0],["2025-06-06",12.37,12.48,12.26,12.3,2563000.0],["2025-06-09",12.47,12.58,12.31,12.36,3523600.0],["2025-06-10",12.4,12.51,12.26,12.3,1729400.0],["2025-06-11",12.37,12.48,12.03,12.06,1596300.0],["2025-06-12",12.02,12.095,11.69,11.75,1190400.0],["2025-06-13",11.54,11.715,11.375,11.43,1105100.0],["2025-06-16",11.49,11.68,11.225,11.32,1495300.0],["2025-06-17",11.16,11.285,10.795,10.95,1805600.0],["2025-06-18",10.96,11.115,10.84,10.94,1496800.0],["2025-06-20",11.03,11.42,10.94,11.39,1674000.0],["2025-06-23",11.33,11.355,10.91,11.09,1741500.0],["2025-06-24",11.2,11.32,11.08,11.24,1011800.0],["2025-06-25",11.19,11.275,11.09,11.14,1242400.0],["2025-06-26",11.17,11.38,11.12,11.36,1111100.0],["2025-06-27",11.41,11.44,11.25,11.32,1308900.0],["2025-06-30",11.34,11.36,11.03,11.12,1385000.0],["2025-07-01",11.06,11.78,10.93,11.45,1656400.0],["2025-07-02",11.43,11.84,11.3,11.64,1157500.0],["2025-07-03",11.67,11.8,11.665,11.745,425700.0],["2025-07-07",11.63,11.69,11.36,11.4,1152400.0],["2025-07-08",11.45,11.73,11.434,11.59,760600.0],["2025-07-09",11.66,11.68,11.36,11.61,757800.0],["2025-07-10",11.64,12.13,11.51,11.89,837200.0],["2025-07-11",11.65,11.94,11.605,11.8,806100.0],["2025-07-14",11.78,11.8,11.515,11.61,693600.0],["2025-07-15",11.64,11.71,11.36,11.38,572400.0],["2025-07-16",11.41,11.44,11.21,11.23,987100.0],["2025-07-17",11.2,11.35,11.155,11.23,1171700.0],["2025-07-18",11.35,11.35,10.94,11.06,1120500.0],["2025-07-21",11.09,11.45,11.0,11.01,664900.0],["2025-07-22",11.03,11.47,10.98,11.36,793800.0],["2025-07-23",11.53,11.885,11.49,11.85,1311900.0],["2025-07-24",11.8,12.675,11.8,12.11,1799500.0],["2025-07-25",12.19,12.46,12.04,12.3,1286900.0],["2025-07-28",12.28,12.39,12.185,12.29,1232500.0],["2025-07-29",12.31,12.45,12.1,12.14,748300.0],["2025-07-30",12.16,12.2,11.81,11.915,895300.0],["2025-07-31",11.76,11.89,11.38,11.49,920000.0],["2025-08-01",11.35,11.41,11.02,11.15,938000.0],["2025-08-04",11.22,11.48,11.105,11.28,1023700.0],["2025-08-05",11.26,11.48,11.03,11.19,1338200.0],["2025-08-06",11.17,11.18,11.0,11.06,923400.0],["2025-08-07",11.18,11.43,11.12,11.22,1516000.0],["2025-08-08",13.5,14.05,12.945,13.97,4337000.0],["2025-08-11",14.01,14.11,13.86,14.06,3194200.0],["2025-08-12",14.14,14.87,14.03,14.86,2731700.0],["2025-08-13",14.92,15.755,14.85,15.72,2339100.0],["2025-08-14",15.76,15.89,15.54,15.76,1887100.0],["2025-08-15",15.77,15.85,15.627,15.74,1392300.0],["2025-08-18",15.75,15.82,15.465,15.8,1731600.0],["2025-08-19",15.78,16.27,15.775,16.16,2008600.0],["2025-08-20",16.07,16.34,15.94,16.3,1413700.0],["2025-08-21",16.17,16.21,15.87,15.93,1229700.0],["2025-08-22",16.05,16.55,15.99,16.43,1302700.0],["2025-08-25",16.33,16.42,16.27,16.39,1168800.0],["2025-08-26",16.39,16.51,16.28,16.4,1513400.0],["2025-08-27",16.3,16.51,16.26,16.5,1536200.0],["2025-08-28",16.32,16.5,15.96,16.2,1781700.0],["2025-08-29",16.18,16.4,16.1,16.37,1031500.0],["2025-09-02",16.24,16.33,15.5,16.16,1396200.0],["2025-09-03",16.11,16.27,15.72,15.98,2070500.0],["2025-09-04",15.48,15.64,15.195,15.5,8520000.0],["2025-09-05",15.54,15.89,15.481,15.62,4327100.0],["2025-09-08",15.72,16.12,15.52,15.91,8802500.0],["2025-09-09",15.9,15.9,15.46,15.81,2140100.0],["2025-09-10",15.68,16.03,15.645,15.74,1971200.0],["2025-09-11",15.78,16.15,15.77,16.12,2328300.0],["2025-09-12",16.04,16.225,15.965,16.05,2486800.0],["2025-09-15",16.02,16.29,15.91,16.23,1660200.0],["2025-09-16",16.24,16.335,15.43,16.3,1641000.0],["2025-09-17",16.4,16.64,16.17,16.25,1511400.0],["2025-09-18",16.26,16.541,15.94,15.97,1092800.0],["2025-09-19",15.99,16.095,15.62,15.63,2715200.0],["2025-09-22",15.64,16.215,15.575,16.14,1983700.0],["2025-09-23",16.11,16.42,15.945,16.0,1709800.0],["2025-09-24",16.0,16.08,15.58,15.69,1411600.0],["2025-09-25",15.57,15.585,15.2,15.54,1423700.0],["2025-09-26",15.61,15.859,15.49,15.81,1165300.0],["2025-09-29",15.99,15.99,15.64,15.75,1269000.0],["2025-09-30",15.69,15.91,15.47,15.73,1783100.0],["2025-10-01",15.68,16.23,15.225,16.19,2564800.0],["2025-10-02",16.16,16.22,15.77,15.88,1309500.0],["2025-10-03",15.97,16.185,15.875,15.95,1918800.0],["2025-10-06",15.93,16.3,15.65,16.22,1273500.0],["2025-10-07",16.34,16.543,15.98,16.08,1164900.0],["2025-10-08",16.18,16.24,15.98,16.0,1003400.0],["2025-10-09",15.98,16.08,15.75,15.78,714000.0],["2025-10-10",15.77,15.79,15.27,15.35,1168700.0],["2025-10-13",15.46,15.785,15.37,15.67,702100.0],["2025-10-14",15.57,16.045,15.45,15.99,1042500.0],["2025-10-15",16.08,16.285,16.04,16.25,913100.0],["2025-10-16",16.25,16.52,16.1,16.33,981800.0],["2025-10-17",16.27,16.3,15.95,16.16,891800.0],["2025-10-20",16.29,17.04,16.29,16.71,2044200.0],["2025-10-21",16.85,17.015,16.54,16.62,1415300.0],["2025-10-22",16.61,16.905,16.54,16.75,1348400.0],["2025-10-23",16.76,17.005,16.54,16.9,1350800.0],["2025-10-24",16.9,17.15,16.84,16.86,1039900.0],["2025-10-27",16.86,16.96,16.63,16.71,835400.0],["2025-10-28",16.61,16.76,16.42,16.56,641800.0],["2025-10-29",16.49,16.77,16.47,16.58,1106800.0],["2025-10-30",16.46,16.65,16.28,16.34,863800.0],["2025-10-31",16.23,16.66,15.59,16.6,1282700.0],["2025-11-03",16.26,16.99,16.26,16.61,2581300.0],["2025-11-04",17.56,17.78,16.15,16.43,4013700.0],["2025-11-05",16.68,16.7,15.785,15.81,1933800.0],["2025-11-06",15.8,16.34,15.8,16.01,1414900.0],["2025-11-07",15.54,15.84,15.31,15.68,10276100.0],["2025-11-10",15.77,15.84,15.47,15.74,2426800.0],["2025-11-11",15.81,16.235,15.785,16.13,11556300.0],["2025-11-12",16.12,16.355,16.005,16.25,5110100.0],["2025-11-13",16.3,16.48,15.995,16.01,3657800.0],["2025-11-14",15.88,15.9,15.58,15.64,2915100.0],["2025-11-17",15.55,15.79,15.235,15.26,2293300.0],["2025-11-18",15.24,15.32,14.96,15.23,2354500.0],["2025-11-19",15.22,15.85,15.215,15.78,2532600.0],["2025-11-20",15.94,16.13,15.57,15.79,2225500.0],["2025-11-21",15.77,16.51,15.76,16.33,2337500.0],["2025-11-24",16.4,16.85,16.33,16.78,2695100.0],["2025-11-25",16.78,17.48,16.73,17.37,2419300.0],["2025-11-26",17.33,17.49,17.28,17.44,1447900.0],["2025-11-28",17.46,17.75,17.33,17.48,861200.0],["2025-12-01",17.36,17.62,17.275,17.35,1916900.0],["2025-12-02",17.37,17.455,16.89,16.93,1608600.0],["2025-12-03",17.0,17.24,16.755,16.84,1349900.0],["2025-12-04",16.4,16.655,16.25,16.56,6174500.0],["2025-12-05",16.6,16.75,16.45,16.75,3411100.0],["2025-12-08",16.67,16.79,16.41,16.6,4678800.0],["2025-12-09",16.58,16.75,16.425,16.71,2680300.0],["2025-12-10",16.72,16.99,16.72,16.89,3665500.0],["2025-12-11",16.85,17.01,16.83,16.9,2041100.0],["2025-12-12",16.92,16.98,16.715,16.83,1690100.0],["2025-12-15",16.95,17.0,16.67,16.8,1643500.0],["2025-12-16",16.79,16.87,16.55,16.7,2308400.0],["2025-12-17",16.69,17.04,16.655,16.81,1308100.0],["2025-12-18",17.0,17.205,16.98,17.11,1845000.0],["2025-12-19",17.06,17.33,17.03,17.17,4537200.0],["2025-12-22",17.13,17.325,17.05,17.28,1473600.0],["2025-12-23",17.25,17.45,17.13,17.41,2295900.0],["2025-12-24",17.4,17.825,17.35,17.7,1147200.0],["2025-12-26",17.71,17.73,17.61,17.7,914500.0],["2025-12-29",17.69,17.78,17.52,17.75,1184300.0],["2025-12-30",17.74,17.805,17.59,17.75,1890000.0],["2025-12-31",17.76,17.83,17.63,17.64,1583300.0],["2026-01-02",17.71,17.94,17.535,17.69,1879200.0],["2026-01-05",17.65,18.425,17.65,18.3,2648200.0],["2026-01-06",18.3,18.89,18.3,18.73,2420100.0],["2026-01-07",18.72,18.851,18.63,18.8,1462100.0],["2026-01-08",18.67,18.98,18.44,18.81,1410800.0],["2026-01-09",19.53,19.85,19.04,19.2,5689200.0],["2026-01-12",19.09,19.14,18.68,18.99,2137500.0],["2026-01-13",18.99,19.23,18.71,18.98,1423500.0],["2026-01-14",18.93,19.205,18.75,19.19,1563400.0],["2026-01-15",19.19,19.405,18.985,19.35,1308300.0],["2026-01-16",19.33,19.385,19.045,19.18,1814500.0],["2026-01-20",18.802,19.01,18.64,18.69,1385500.0],["2026-01-21",18.82,19.04,18.685,18.98,1516100.0],["2026-01-22",19.08,19.205,18.88,18.9,1195300.0],["2026-01-23",18.81,19.05,18.465,18.51,1515900.0],["2026-01-26",18.55,18.99,18.53,18.59,1308100.0],["2026-01-27",18.6,18.835,18.24,18.58,769800.0],["2026-01-28",18.54,18.55,18.18,18.27,1323900.0],["2026-01-29",18.33,18.76,17.85,18.32,1546500.0],["2026-01-30",18.14,18.26,17.905,18.12,1365700.0],["2026-02-02",18.06,18.49,17.82,18.3,2275000.0],["2026-02-03",18.34,18.65,17.715,18.06,1907100.0],["2026-02-04",18.16,18.19,17.77,17.85,1252800.0],["2026-02-05",17.75,17.975,17.27,17.4,1873900.0],["2026-02-06",17.47,17.8,17.33,17.75,1519500.0],["2026-02-09",17.72,17.72,17.275,17.41,1407400.0],["2026-02-10",17.4,17.7,17.29,17.46,1188000.0],["2026-02-11",17.47,17.565,17.085,17.37,1490400.0],["2026-02-12",17.39,17.39,16.64,16.97,1778800.0],["2026-02-13",16.99,17.435,16.72,17.12,1580300.0],["2026-02-17",17.12,17.37,16.98,17.09,1237400.0],["2026-02-18",17.06,17.56,17.0,17.45,1236300.0],["2026-02-19",17.36,17.48,17.22,17.4,1065800.0],["2026-02-20",17.33,17.73,17.26,17.49,1153700.0],["2026-02-23",17.46,17.69,17.2,17.49,2199000.0],["2026-02-24",17.58,17.87,16.6,16.72,2669600.0],["2026-02-25",16.78,16.98,15.955,16.16,2718900.0],["2026-02-26",16.16,16.525,16.09,16.47,2041300.0],["2026-02-27",16.115,16.46,16.102,16.25,1898500.0],["2026-03-02",15.98,16.219,15.725,15.91,1510800.0],["2026-03-03",15.51,15.845,15.395,15.7,1224000.0],["2026-03-04",15.72,15.89,15.61,15.76,1505800.0],["2026-03-05",15.35,15.45,15.025,15.06,10755400.0],["2026-03-06",14.82,15.05,14.615,14.66,3832600.0],["2026-03-09",14.47,14.795,14.135,14.57,11002600.0],["2026-03-10",14.6,14.7,14.03,14.06,4843000.0],["2026-03-11",13.93,14.35,13.89,13.92,3439400.0],["2026-03-12",13.73,13.85,13.225,13.32,3512700.0],["2026-03-13",13.41,13.75,13.285,13.415,3798200.0],["2026-03-16",13.47,13.775,13.47,13.57,2443100.0],["2026-03-17",13.74,13.955,13.665,13.85,2230700.0],["2026-03-18",13.71,13.975,13.69,13.75,2612800.0],["2026-03-19",13.58,13.795,13.395,13.56,2477300.0],["2026-03-20",13.52,13.615,13.37,13.5,5593400.0],["2026-03-23",14.03,14.1,13.76,13.88,2935500.0],["2026-03-24",13.73,13.94,13.62,13.835,2753200.0],["2026-03-25",14.0,14.1,13.585,13.7,2179500.0],["2026-03-26",13.56,13.785,13.515,13.54,1662200.0],["2026-03-27",13.41,13.58,13.09,13.13,2660300.0],["2026-03-30",13.17,13.365,13.09,13.25,1872600.0],["2026-03-31",13.49,14.37,13.487,14.34,5749800.0],["2026-04-01",14.46,14.955,14.445,14.87,4250000.0],["2026-04-02",14.54,15.1,14.46,14.96,3980100.0],["2026-04-06",14.96,15.06,14.685,14.87,3467100.0],["2026-04-07",14.81,14.99,14.525,14.64,2535600.0],["2026-04-08",15.18,15.35,15.1,15.24,3393500.0],["2026-04-09",15.16,15.345,14.92,15.28,1858800.0],["2026-04-10",15.34,15.43,15.24,15.36,1912200.0],["2026-04-13",15.25,15.74,15.25,15.7,2647100.0],["2026-04-14",15.73,15.98,15.72,15.93,1965400.0],["2026-04-15",15.93,16.16,15.93,16.03,2915000.0],["2026-04-16",16.03,16.11,15.685,15.83,2710800.0],["2026-04-17",16.0,16.5,15.98,16.3,2687900.0],["2026-04-20",16.19,16.365,16.165,16.28,1855800.0],["2026-04-21",16.31,16.54,15.92,15.97,1963700.0],["2026-04-22",16.06,16.08,15.515,15.63,1972500.0],["2026-04-23",15.52,15.61,15.13,15.33,1977600.0],["2026-04-24",15.32,15.61,15.22,15.58,2702900.0],["2026-04-27",15.6,15.86,15.6,15.81,2084600.0],["2026-04-28",15.8,15.9,15.33,15.54,1942500.0],["2026-04-29",15.43,15.64,15.225,15.45,2929100.0],["2026-04-30",15.46,15.595,15.3,15.56,2962900.0],["2026-05-01",15.55,15.785,15.48,15.5,3561100.0],["2026-05-04",15.41,15.905,15.325,15.39,4662300.0],["2026-05-05",14.72,15.35,14.26,15.33,8117400.0],["2026-05-06",15.5,15.91,15.395,15.8,4405300.0],["2026-05-07",15.95,16.17,15.655,15.67,3507000.0],["2026-05-08",15.77,15.86,15.535,15.78,2427900.0],["2026-05-11",15.77,15.85,15.42,15.43,3025800.0],["2026-05-12",15.28,15.665,15.16,15.63,14767600.0],["2026-05-13",15.67,15.85,15.28,15.48,11760900.0],["2026-05-14",15.59,15.74,15.335,15.49,4036900.0],["2026-05-15",15.37,15.46,15.25,15.27,6864400.0],["2026-05-18",15.3,15.75,15.28,15.35,3918600.0],["2026-05-19",15.32,15.41,15.07,15.23,2696500.0],["2026-05-20",15.32,15.57,15.065,15.55,2682200.0],["2026-05-21",15.42,15.78,15.23,15.71,2073400.0],["2026-05-22",15.73,16.005,15.605,15.66,2313000.0],["2026-05-26",15.74,16.025,15.59,15.96,3084000.0],["2026-05-27",16.0,16.1,15.53,15.54,2864800.0],["2026-05-28",15.45,15.855,15.41,15.75,2314300.0],["2026-05-29",15.71,15.73,15.57,15.64,2678100.0],["2026-06-01",15.5,15.78,15.37,15.54,1891500.0],["2026-06-02",15.49,15.52,14.79,15.02,3366200.0],["2026-06-03",14.87,15.31,14.865,15.27,2481100.0],["2026-06-04",15.5,15.845,15.4,15.57,2778100.0],["2026-06-05",15.885,15.905,15.535,15.62,2092600.0],["2026-06-08",15.69,16.11,15.65,15.86,2447900.0],["2026-06-09",16.02,16.58,15.67,16.53,3661200.0],["2026-06-10",16.53,16.825,16.26,16.27,1924400.0],["2026-06-11",16.35,16.479,16.105,16.39,3826900.0],["2026-06-12",16.42,16.59,16.08,16.19,1450000.0],["2026-06-15",16.26,16.43,16.095,16.23,1782900.0],["2026-06-16",16.32,16.39,15.98,16.04,1859900.0],["2026-06-17",16.01,16.5,15.39,15.46,3031900.0],["2026-06-18",15.56,15.845,15.54,15.82,3181000.0],["2026-06-22",15.69,15.935,15.605,15.74,1739200.0],["2026-06-23",15.63,15.94,15.62,15.84,2102500.0],["2026-06-24",15.99,16.755,15.975,16.69,4678600.0],["2026-06-25",16.92,17.345,16.87,17.1,2392500.0],["2026-06-26",17.1,17.4,17.1,17.38,3945400.0],["2026-06-29",17.38,17.53,17.15,17.52,2379100.0],["2026-06-30",17.62,17.805,17.29,17.75,2012000.0],["2026-07-01",17.75,18.11,17.72,17.75,3262000.0],["2026-07-02",17.85,17.94,17.615,17.93,3085200.0],["2026-07-06",17.93,17.94,17.58,17.86,1989210.108961],["2026-07-07",17.98,18.06,17.715,18.02,2973945.141227],["2026-07-08",17.92,17.99,17.435,17.47,3381615.219344],["2026-07-09",17.48,18.4,17.43,18.39,3595366.509315],["2026-07-10",18.5,18.55,18.2,18.42,2304887.551486],["2026-07-13",18.32,18.481,17.985,18.17,2941657.294295],["2026-07-14",18.07,18.08,17.43,17.77,3517189.14578],["2026-07-15",17.77,18.19,17.7,18.15,2392659.219505],["2026-07-16",18.15,18.52,18.13,18.27,2363474.955364],["2026-07-17",18.09,18.3632,17.69,17.75,3213107.200612],["2026-07-20",17.72,17.75,17.385,17.42,2198203.946255],["2026-07-21",17.27,17.619,16.83,17.4,2776754.923777],["2026-07-22",17.37,17.57,17.19,17.29,2598100.933672],["2026-07-23",17.14,17.64,17.105,17.49,5700374.284513],["2026-07-24",17.6,17.74,17.34,17.35,2426484.290559],["2026-07-27",17.47,17.511,17.15,17.24,2344469.127222],["2026-07-28",17.27,17.84,17.27,17.76,5432623.150622],["2026-07-29",17.76,17.93,17.335,17.53,4076823.989129],["2026-07-30",17.53,17.89,17.39,17.85,1684684.632763],["2026-07-31",17.81,17.91,17.51,17.86,1514719.662392],["2026-08-03",17.82,18.24,17.765,17.99,1727274.890929],["2026-08-04",18,18.26,17.83,18.11,2090028.723545],["2026-08-05",18.27,18.27,17.91,17.98,3053680.817161],["2026-08-06",18.55,19.205,18.32,18.91,5854593.58678],["2026-08-07",19.788,19.788,18.7,18.86,3375781.592784],["2026-08-10",18.66,19.011,18.61,18.67,505392.366825],["2026-08-11",18.9,19.27,18.8,19.11,3706496.192767],["2026-08-12",19.05,19.075,18.74,18.89,2670983.78921],["2026-08-13",18.9,19.1771,18.82,19.02,1946703.946221],["2026-08-14",18.96,18.98,18.775,18.89,1558423.284158],["2026-08-17",18.78,18.91,18.5,18.8,7823967.405324],["2026-08-18",18.84,18.85,18.39,18.51,2463013.242483],["2026-08-19",18.65,19.24,18.6,19,2676808.040409],["2026-08-20",18.96,19.455,18.96,19.22,3308458.393691],["2026-08-21",19.3,19.63,19.04,19.57,2350204.724681],["2026-08-24",19.48,19.52,18.98,19.17,1992167.068997],["2026-08-25",19.24,19.56,19.11,19.51,1759469.126751],["2026-08-26",19.51,19.73,19.495,19.54,1908967.959638],["2026-08-27",19.55,19.72,19.46,19.48,1775422.345559],["2026-08-28",19.45,19.45,19.27,19.27,1388561.062737],["2026-08-31",19.12,19.19,18.74,18.9,1888629.689827],["2026-09-01",18.87,18.9,18.43,18.68,1580918.433245],["2026-09-02",18.72,19.03,18.72,18.96,1460161.068309],["2026-09-03",19.19,19.21,18.6,19.03,2469900.243793],["2026-09-04",18.91,19.05,18.8,18.9,1215651.501596],["2026-09-08",18.85,19.1,18.56,18.59,2024895.391824],["2026-09-09",18.48,18.55,18.15,18.33,1977704.102439],["2026-09-10",18.04,18.44,18.01,18.26,1788892.43049],["2026-09-11",18.41,18.6,18.19,18.37,1308042.864239],["2026-09-14",18.47,18.635,18.38,18.52,1573519.628488]]}