{"t":"SOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-19",9.7,9.7,9.7,9.7,100.0],["2021-04-20",9.7,9.79,9.7,9.7,128300.0],["2021-04-21",9.6,9.7,9.6,9.67,11300.0],["2021-04-22",9.7,9.77,9.68,9.7,323000.0],["2021-04-23",9.67,9.7,9.66,9.7,16500.0],["2021-04-26",9.7,9.75,9.7,9.72,25400.0],["2021-04-27",9.72,9.72,9.72,9.72,3500.0],["2021-04-28",9.72,9.72,9.7,9.72,7300.0],["2021-04-29",9.76,9.76,9.69,9.7,292700.0],["2021-04-30",9.64,9.73,9.64,9.691,7300.0],["2021-05-03",9.67,9.69,9.67,9.68,1700.0],["2021-05-04",9.68,9.68,9.68,9.68,300.0],["2021-05-05",9.7,9.7,9.69,9.7,1000.0],["2021-05-06",9.698,9.7,9.69,9.7,6400.0],["2021-05-07",9.68,9.7,9.67,9.68,16100.0],["2021-05-10",9.705,9.705,9.68,9.68,15400.0],["2021-05-11",9.68,9.68,9.68,9.68,0.0],["2021-05-12",9.66,9.66,9.66,9.66,502300.0],["2021-05-13",9.67,9.67,9.67,9.67,1700.0],["2021-05-14",9.7,9.7,9.7,9.7,2200.0],["2021-05-17",9.66,9.68,9.61,9.61,137200.0],["2021-05-18",9.63,9.65,9.63,9.65,6300.0],["2021-05-19",9.64,9.64,9.64,9.64,1100.0],["2021-05-20",9.64,9.64,9.64,9.64,0.0],["2021-05-21",9.62,9.63,9.62,9.62,78600.0],["2021-05-24",9.644,10.02,9.61,10.02,100600.0],["2021-05-25",9.91,9.91,9.61,9.61,100900.0],["2021-05-26",9.61,9.66,9.61,9.64,13400.0],["2021-05-27",9.62,9.66,9.61,9.65,89300.0],["2021-05-28",9.67,9.67,9.66,9.66,1400.0],["2021-06-01",9.66,9.685,9.66,9.66,55700.0],["2021-06-02",9.71,9.71,9.69,9.69,4500.0],["2021-06-03",9.72,9.72,9.62,9.63,68400.0],["2021-06-04",9.646,9.686,9.62,9.65,5000.0],["2021-06-07",9.65,9.65,9.65,9.65,0.0],["2021-06-08",9.66,9.66,9.66,9.66,3300.0],["2021-06-09",9.68,9.68,9.63,9.67,21100.0],["2021-06-10",9.71,9.71,9.64,9.65,43700.0],["2021-06-11",9.66,9.66,9.64,9.64,24900.0],["2021-06-14",9.64,9.64,9.63,9.64,6100.0],["2021-06-15",9.65,9.65,9.64,9.65,80800.0],["2021-06-16",9.65,9.65,9.65,9.65,1100.0],["2021-06-17",9.65,9.67,9.65,9.67,11300.0],["2021-06-18",9.67,9.67,9.67,9.67,0.0],["2021-06-21",9.66,9.66,9.64,9.64,18000.0],["2021-06-22",9.65,9.65,9.645,9.645,1900.0],["2021-06-23",9.65,9.65,9.65,9.65,1700.0],["2021-06-24",9.64,9.67,9.63,9.63,10000.0],["2021-06-25",9.65,9.66,9.638,9.65,220000.0],["2021-06-28",9.65,9.65,9.62,9.63,76600.0],["2021-06-29",9.63,9.665,9.63,9.665,18600.0],["2021-06-30",9.63,9.66,9.63,9.66,6300.0],["2021-07-01",9.65,9.66,9.65,9.65,10300.0],["2021-07-02",9.645,9.75,9.63,9.7,479600.0],["2021-07-06",9.72,9.77,9.65,9.73,92000.0],["2021-07-07",9.7,9.72,9.7,9.7,1700.0],["2021-07-08",9.69,9.7,9.66,9.7,97600.0],["2021-07-09",9.7,9.71,9.66,9.71,75600.0],["2021-07-12",9.71,9.72,9.66,9.7,115800.0],["2021-07-13",9.68,9.71,9.68,9.68,332200.0],["2021-07-14",9.7,9.7,9.7,9.7,300.0],["2021-07-15",9.68,9.69,9.65,9.69,23500.0],["2021-07-16",9.67,9.67,9.64,9.65,28000.0],["2021-07-19",9.625,9.63,9.57,9.58,608100.0],["2021-07-20",9.6,9.61,9.59,9.6,34900.0],["2021-07-21",9.61,9.62,9.6,9.6,145200.0],["2021-07-22",9.61,9.62,9.59,9.62,127900.0],["2021-07-23",9.62,9.63,9.62,9.62,67700.0],["2021-07-26",9.63,9.64,9.62,9.63,56500.0],["2021-07-27",9.62,9.63,9.61,9.62,18400.0],["2021-07-28",9.64,9.653,9.61,9.62,28900.0],["2021-07-29",9.62,9.63,9.61,9.63,3600.0],["2021-07-30",9.63,9.7,9.63,9.67,54700.0],["2021-08-02",9.68,9.7,9.66,9.7,15900.0],["2021-08-03",9.63,9.7,9.63,9.7,25100.0],["2021-08-04",9.69,9.69,9.69,9.69,1000.0],["2021-08-05",9.68,9.69,9.66,9.69,8300.0],["2021-08-06",9.7,9.7,9.68,9.69,26000.0],["2021-08-09",9.71,9.75,9.7,9.71,28700.0],["2021-08-10",9.7,9.7,9.66,9.682,1500.0],["2021-08-11",9.65,9.7,9.65,9.7,2300.0],["2021-08-12",9.7,9.74,9.7,9.73,9400.0],["2021-08-13",9.7,9.74,9.7,9.72,6500.0],["2021-08-16",9.68,9.7,9.61,9.63,534800.0],["2021-08-17",9.62,9.64,9.62,9.63,2400.0],["2021-08-18",9.63,9.632,9.6,9.63,37500.0],["2021-08-19",9.61,9.63,9.61,9.62,133100.0],["2021-08-20",9.61,9.63,9.61,9.63,13400.0],["2021-08-23",9.61,9.64,9.61,9.63,112400.0],["2021-08-24",9.62,9.63,9.62,9.63,25100.0],["2021-08-25",9.62,9.64,9.62,9.64,61400.0],["2021-08-26",9.63,9.64,9.63,9.63,14400.0],["2021-08-27",9.63,9.638,9.62,9.62,2400.0],["2021-08-30",9.61,9.64,9.61,9.64,21200.0],["2021-08-31",9.6,9.69,9.6,9.69,156100.0],["2021-09-01",9.69,9.69,9.63,9.63,1700.0],["2021-09-02",9.69,9.69,9.64,9.67,11100.0],["2021-09-03",9.675,9.675,9.675,9.675,100.0],["2021-09-07",9.64,9.66,9.64,9.66,400.0],["2021-09-08",9.65,9.69,9.65,9.69,1700.0],["2021-09-09",9.64,9.68,9.64,9.68,1600.0],["2021-09-10",9.66,9.7,9.66,9.67,14100.0],["2021-09-13",9.65,9.67,9.65,9.67,500.0],["2021-09-14",9.66,9.7,9.66,9.7,1400.0],["2021-09-15",9.71,9.72,9.68,9.72,3500.0],["2021-09-16",9.72,9.73,9.71,9.73,1800.0],["2021-09-17",9.68,9.79,9.68,9.77,13200.0],["2021-09-20",9.77,9.77,9.77,9.77,0.0],["2021-09-21",9.77,9.77,9.77,9.77,0.0],["2021-09-22",9.71,9.725,9.7,9.7,253500.0],["2021-09-23",9.7,9.73,9.68,9.68,3000.0],["2021-09-24",9.68,9.68,9.68,9.68,0.0],["2021-09-27",9.69,9.69,9.69,9.69,200.0],["2021-09-28",9.69,9.71,9.69,9.71,15100.0],["2021-09-29",9.71,9.71,9.71,9.71,0.0],["2021-09-30",9.69,9.72,9.68,9.72,33000.0],["2021-10-01",9.74,9.75,9.7,9.74,13100.0],["2021-10-04",9.71,9.73,9.7,9.73,17000.0],["2021-10-05",9.73,9.73,9.73,9.73,0.0],["2021-10-06",9.73,9.73,9.73,9.73,0.0],["2021-10-07",9.73,9.75,9.73,9.74,19300.0],["2021-10-08",9.7,9.75,9.7,9.72,2500.0],["2021-10-11",9.71,9.74,9.71,9.72,2900.0],["2021-10-12",9.71,9.72,9.7,9.7,2300.0],["2021-10-13",9.7,9.71,9.7,9.71,7000.0],["2021-10-14",9.71,9.71,9.71,9.71,0.0],["2021-10-15",9.7,9.73,9.7,9.73,17600.0],["2021-10-18",9.71,9.71,9.71,9.71,200.0],["2021-10-19",9.71,9.75,9.708,9.74,18000.0],["2021-10-20",9.737,9.737,9.737,9.737,200.0],["2021-10-21",9.73,9.73,9.73,9.73,800.0],["2021-10-22",9.73,9.73,9.73,9.73,0.0],["2021-10-25",9.74,9.76,9.72,9.76,68500.0],["2021-10-26",9.76,9.76,9.73,9.74,2300.0],["2021-10-27",9.74,9.8,9.73,9.78,92700.0],["2021-10-28",9.75,9.75,9.75,9.75,200.0],["2021-10-29",9.77,9.77,9.77,9.77,1200.0],["2021-11-01",9.78,9.78,9.73,9.75,8400.0],["2021-11-02",9.78,9.78,9.75,9.75,129900.0],["2021-11-03",9.75,9.77,9.75,9.77,51700.0],["2021-11-04",9.75,9.78,9.74,9.78,209500.0],["2021-11-05",9.78,9.78,9.75,9.78,10500.0],["2021-11-08",9.79,9.79,9.78,9.78,10700.0],["2021-11-09",9.76,9.78,9.75,9.77,18400.0],["2021-11-10",9.76,9.76,9.76,9.76,200.0],["2021-11-11",9.76,9.78,9.76,9.77,800.0],["2021-11-12",9.77,9.77,9.77,9.77,400.0],["2021-11-15",9.78,9.78,9.76,9.77,97200.0],["2021-11-16",9.77,9.77,9.755,9.76,35200.0],["2021-11-17",9.76,9.77,9.76,9.77,1600.0],["2021-11-18",9.77,9.77,9.75,9.76,5000.0],["2021-11-19",9.77,9.79,9.73,9.78,231400.0],["2021-11-22",9.79,9.79,9.75,9.76,8400.0],["2021-11-23",9.77,9.77,9.75,9.76,5500.0],["2021-11-24",9.75,9.75,9.74,9.74,1700.0],["2021-11-26",9.74,9.758,9.74,9.758,1600.0],["2021-11-29",9.79,9.79,9.747,9.747,300.0],["2021-11-30",9.75,9.75,9.74,9.75,10000.0],["2021-12-01",9.75,9.76,9.75,9.76,4300.0],["2021-12-02",9.74,9.77,9.74,9.75,81500.0],["2021-12-03",9.74,9.74,9.74,9.74,200.0],["2021-12-06",9.75,9.77,9.74,9.75,152200.0],["2021-12-07",9.74,9.76,9.74,9.75,9400.0],["2021-12-08",9.76,9.76,9.72,9.75,109200.0],["2021-12-09",9.74,9.75,9.71,9.74,673100.0],["2021-12-10",9.75,9.75,9.72,9.725,17200.0],["2021-12-13",9.74,9.74,9.72,9.72,3000.0],["2021-12-14",9.74,9.75,9.74,9.75,10300.0],["2021-12-15",9.74,9.75,9.72,9.72,118800.0],["2021-12-16",9.74,9.746,9.72,9.73,11400.0],["2021-12-17",9.74,9.74,9.675,9.72,7000.0],["2021-12-20",9.705,9.714,9.705,9.714,200.0],["2021-12-21",9.7,9.705,9.7,9.7,20600.0],["2021-12-22",9.69,9.72,9.69,9.72,25800.0],["2021-12-23",9.72,9.72,9.72,9.72,0.0],["2021-12-27",9.72,9.73,9.68,9.705,25900.0],["2021-12-28",9.72,9.728,9.71,9.71,12900.0],["2021-12-29",9.72,9.72,9.71,9.71,600.0],["2021-12-30",9.72,9.72,9.72,9.72,700.0],["2021-12-31",9.71,9.72,9.71,9.72,3200.0],["2022-01-03",9.73,9.76,9.73,9.74,40800.0],["2022-01-04",9.8,9.8,9.72,9.72,2100.0],["2022-01-05",9.73,9.73,9.73,9.73,3300.0],["2022-01-06",9.78,9.78,9.73,9.75,9300.0],["2022-01-07",9.71,9.75,9.71,9.72,403600.0],["2022-01-10",9.74,9.74,9.72,9.74,50400.0],["2022-01-11",9.73,9.73,9.73,9.73,7600.0],["2022-01-12",9.71,9.74,9.71,9.72,32200.0],["2022-01-13",9.745,9.745,9.72,9.73,1800.0],["2022-01-14",9.73,9.73,9.73,9.73,1500.0],["2022-01-18",9.72,9.73,9.72,9.72,2100.0],["2022-01-19",9.72,9.73,9.72,9.73,5700.0],["2022-01-20",9.73,9.74,9.71,9.72,66700.0],["2022-01-21",9.72,9.73,9.72,9.72,18100.0],["2022-01-24",9.71,9.728,9.66,9.66,40600.0],["2022-01-25",9.65,9.68,9.65,9.67,58200.0],["2022-01-26",9.66,9.68,9.66,9.68,24100.0],["2022-01-27",9.75,9.75,9.67,9.67,35200.0],["2022-01-28",9.67,9.68,9.67,9.67,18600.0],["2022-01-31",9.69,9.69,9.67,9.68,6500.0],["2022-02-01",9.73,9.73,9.68,9.71,16700.0],["2022-02-02",9.68,9.71,9.68,9.69,28800.0],["2022-02-03",9.68,9.72,9.68,9.7,57500.0],["2022-02-04",9.7,9.7,9.7,9.7,100.0],["2022-02-07",9.68,9.73,9.68,9.73,8500.0],["2022-02-08",9.74,9.74,9.7,9.71,1200.0],["2022-02-09",9.74,9.74,9.72,9.73,1800.0],["2022-02-10",9.74,9.74,9.735,9.74,562300.0],["2022-02-11",9.72,9.72,9.69,9.69,20600.0],["2022-02-14",9.74,9.74,9.7,9.71,4000.0],["2022-02-15",9.71,9.715,9.7,9.7,1300.0],["2022-02-16",9.7,9.76,9.7,9.725,557800.0],["2022-02-17",9.71,9.73,9.71,9.72,769000.0],["2022-02-18",9.705,9.73,9.705,9.73,5400.0],["2022-02-22",9.72,9.74,9.72,9.73,8200.0],["2022-02-23",9.73,9.74,9.73,9.74,301900.0],["2022-02-24",9.73,9.73,9.72,9.72,16500.0],["2022-02-25",9.73,9.734,9.73,9.734,400.0],["2022-02-28",9.72,9.72,9.72,9.72,9600.0],["2022-03-01",9.74,9.76,9.72,9.745,17700.0],["2022-03-02",9.73,9.77,9.73,9.77,3000.0],["2022-03-03",9.75,9.76,9.75,9.76,114700.0],["2022-03-04",9.75,9.75,9.75,9.75,900.0],["2022-03-07",9.75,9.76,9.745,9.75,16800.0],["2022-03-08",9.7,9.769,9.7,9.76,15400.0],["2022-03-09",9.765,9.77,9.765,9.77,2000.0],["2022-03-10",9.75,9.753,9.75,9.75,1200.0],["2022-03-11",9.76,9.77,9.76,9.77,17600.0],["2022-03-14",9.76,9.78,9.73,9.78,1214700.0],["2022-03-15",9.76,9.79,9.75,9.79,176700.0],["2022-03-16",9.78,9.79,9.755,9.755,9300.0],["2022-03-17",9.745,9.745,9.729,9.74,104600.0],["2022-03-18",9.75,9.75,9.74,9.75,8600.0],["2022-03-21",9.75,9.75,9.73,9.73,26200.0],["2022-03-22",9.73,9.74,9.72,9.73,60600.0],["2022-03-23",9.7,9.747,9.7,9.74,1000.0],["2022-03-24",9.74,9.74,9.74,9.74,0.0],["2022-03-25",9.74,9.755,9.74,9.74,55400.0],["2022-03-28",9.74,9.745,9.74,9.74,3600.0],["2022-03-29",9.74,9.75,9.74,9.75,3200.0],["2022-03-30",9.76,9.77,9.76,9.77,12200.0],["2022-03-31",9.78,9.78,9.75,9.75,6300.0],["2022-04-01",9.75,9.765,9.75,9.765,29200.0],["2022-04-04",9.77,9.77,9.77,9.77,800.0],["2022-04-05",9.77,9.77,9.75,9.77,4200.0],["2022-04-06",9.76,9.775,9.75,9.77,1000.0],["2022-04-07",9.78,9.788,9.78,9.788,600.0],["2022-04-08",9.76,9.77,9.76,9.77,1200.0],["2022-04-11",9.76,9.77,9.76,9.76,1500.0],["2022-04-12",9.78,9.78,9.77,9.77,7400.0],["2022-04-13",9.78,9.78,9.77,9.775,17300.0],["2022-04-14",9.76,9.78,9.76,9.77,5000.0],["2022-04-18",9.78,9.79,9.78,9.79,10900.0],["2022-04-19",9.79,9.797,9.79,9.797,300.0],["2022-04-20",9.8,9.81,9.79,9.81,6400.0],["2022-04-21",9.8,9.8,9.798,9.8,9600.0],["2022-04-22",9.81,9.81,9.8,9.81,155700.0],["2022-04-25",9.8,9.82,9.8,9.82,400.0],["2022-04-26",9.82,9.82,9.79,9.795,11100.0],["2022-04-27",9.79,9.79,9.79,9.79,1600.0],["2022-04-28",9.81,9.81,9.81,9.81,700.0],["2022-04-29",9.79,9.79,9.79,9.79,3100.0],["2022-05-02",9.79,9.799,9.78,9.79,33400.0],["2022-05-03",9.805,9.805,9.79,9.79,8900.0],["2022-05-04",9.79,9.82,9.78,9.82,66800.0],["2022-05-05",9.82,9.82,9.82,9.82,0.0],["2022-05-06",9.82,9.84,9.8,9.83,98300.0],["2022-05-09",9.83,9.83,9.8,9.81,35600.0],["2022-05-10",9.78,9.8,9.78,9.78,1200.0],["2022-05-11",9.78,9.78,9.78,9.78,0.0],["2022-05-12",9.78,9.78,9.78,9.78,0.0],["2022-05-13",9.76,9.76,9.76,9.76,700.0],["2022-05-16",9.76,9.77,9.76,9.77,19700.0],["2022-05-17",9.76,9.78,9.76,9.77,1507100.0],["2022-05-18",9.76,9.79,9.76,9.764,5400.0],["2022-05-19",9.77,9.78,9.77,9.78,1100.0],["2022-05-20",9.79,9.795,9.78,9.78,9600.0],["2022-05-23",9.76,9.79,9.76,9.78,6500.0],["2022-05-24",9.78,9.79,9.76,9.78,33300.0],["2022-05-25",9.81,9.81,9.77,9.77,2900.0],["2022-05-26",9.77,9.77,9.77,9.77,1600.0],["2022-05-27",9.79,9.79,9.79,9.79,2000.0],["2022-05-31",9.79,9.8,9.76,9.76,193100.0],["2022-06-01",9.75,9.79,9.75,9.77,42600.0],["2022-06-02",9.77,9.79,9.77,9.79,3500.0],["2022-06-03",9.79,9.79,9.77,9.79,16100.0],["2022-06-06",9.79,9.79,9.79,9.79,0.0],["2022-06-07",9.78,9.8,9.78,9.78,1800.0],["2022-06-08",9.77,9.8,9.77,9.8,11000.0],["2022-06-09",9.8,9.81,9.78,9.8,462000.0],["2022-06-10",9.79,9.79,9.79,9.79,16400.0],["2022-06-13",9.78,9.8,9.775,9.8,60700.0],["2022-06-14",9.78,9.79,9.77,9.77,106500.0],["2022-06-15",9.798,9.798,9.798,9.798,200.0],["2022-06-16",9.801,9.805,9.78,9.78,14100.0],["2022-06-17",9.83,9.83,9.78,9.79,10000.0],["2022-06-21",9.79,9.79,9.79,9.79,1500.0],["2022-06-22",9.79,9.79,9.78,9.79,12500.0],["2022-06-23",9.78,9.785,9.78,9.78,28100.0],["2022-06-24",9.8,9.8,9.8,9.8,2600.0],["2022-06-27",9.795,9.795,9.795,9.795,600.0],["2022-06-28",9.81,9.81,9.79,9.79,8500.0],["2022-06-29",9.79,9.81,9.79,9.79,3900.0],["2022-06-30",9.81,9.81,9.78,9.79,41800.0],["2022-07-01",9.8,9.8,9.79,9.79,700.0],["2022-07-05",9.785,9.785,9.78,9.78,32500.0],["2022-07-06",9.79,9.82,9.78,9.81,2300.0],["2022-07-07",9.81,9.81,9.81,9.81,0.0],["2022-07-08",9.81,9.81,9.78,9.79,58600.0],["2022-07-11",9.83,9.83,9.78,9.8,53100.0],["2022-07-12",9.8,9.8,9.8,9.8,200.0],["2022-07-13",9.82,9.82,9.8,9.8,5000.0],["2022-07-14",9.8,9.8,9.8,9.8,1600.0],["2022-07-15",9.8,9.8,9.8,9.8,0.0],["2022-07-18",9.83,9.83,9.8,9.8,15600.0],["2022-07-19",9.83,9.83,9.8,9.81,16400.0],["2022-07-20",9.81,9.81,9.81,9.81,100.0],["2022-07-21",9.81,9.81,9.81,9.81,21800.0],["2022-07-22",9.81,9.83,9.81,9.83,900.0],["2022-07-25",9.84,9.84,9.82,9.82,1800.0],["2022-07-26",9.84,9.84,9.84,9.84,300.0],["2022-07-27",9.83,9.84,9.82,9.84,43600.0],["2022-07-28",9.835,9.84,9.82,9.83,2500.0],["2022-07-29",9.83,9.84,9.829,9.83,37000.0],["2022-08-01",9.82,9.83,9.82,9.829,335100.0],["2022-08-02",9.82,9.832,9.82,9.83,6400.0],["2022-08-03",9.83,9.843,9.83,9.84,702100.0],["2022-08-04",9.83,9.839,9.82,9.83,4400.0],["2022-08-05",9.83,9.84,9.82,9.84,5100.0],["2022-08-08",9.83,9.84,9.83,9.84,1200.0],["2022-08-09",9.83,9.84,9.83,9.83,33600.0],["2022-08-10",9.84,9.85,9.84,9.84,900.0],["2022-08-11",9.85,9.85,9.84,9.84,1500.0],["2022-08-12",9.838,9.84,9.838,9.84,1900.0],["2022-08-15",9.84,9.85,9.83,9.85,38800.0],["2022-08-16",9.84,9.845,9.84,9.845,4100.0],["2022-08-17",9.84,9.85,9.83,9.83,1017800.0],["2022-08-18",9.83,9.84,9.83,9.84,300.0],["2022-08-19",9.85,9.86,9.84,9.84,127900.0],["2022-08-22",9.87,9.87,9.83,9.83,518000.0],["2022-08-23",9.83,9.84,9.81,9.84,62700.0],["2022-08-24",9.83,9.84,9.82,9.83,309900.0],["2022-08-25",9.86,9.86,9.83,9.83,7100.0],["2022-08-26",9.83,9.842,9.81,9.83,33400.0],["2022-08-29",9.82,9.82,9.82,9.82,1600.0],["2022-08-30",9.84,9.84,9.83,9.83,3700.0],["2022-08-31",9.83,9.83,9.83,9.83,0.0],["2022-09-01",9.83,10.05,9.76,9.79,1790000.0],["2022-09-02",9.83,9.83,9.8,9.82,45900.0],["2022-09-06",9.8,9.83,9.8,9.82,33200.0],["2022-09-07",9.82,9.82,9.81,9.82,31700.0],["2022-09-08",9.82,9.83,9.79,9.82,481000.0],["2022-09-09",9.82,9.82,9.8,9.81,7800.0],["2022-09-12",9.81,9.82,9.8,9.81,38900.0],["2022-09-13",9.81,9.85,9.81,9.83,249200.0],["2022-09-14",9.88,9.88,9.81,9.83,38600.0],["2022-09-15",9.83,9.83,9.83,9.83,3000.0],["2022-09-16",9.832,9.85,9.83,9.83,108400.0],["2022-09-19",9.82,9.82,9.82,9.82,7000.0],["2022-09-20",9.82,9.825,9.82,9.825,28200.0],["2022-09-21",9.83,9.83,9.82,9.82,103700.0],["2022-09-22",9.82,9.83,9.82,9.82,36200.0],["2022-09-23",9.82,9.83,9.81,9.81,125600.0],["2022-09-26",9.82,9.825,9.82,9.82,69100.0],["2022-09-27",9.82,9.83,9.805,9.82,189900.0],["2022-09-28",9.81,9.84,9.81,9.82,35000.0],["2022-09-29",9.82,9.831,9.81,9.82,39400.0],["2022-09-30",9.81,9.832,9.81,9.83,65500.0],["2022-10-03",9.85,9.85,9.83,9.83,44600.0],["2022-10-04",9.85,9.85,9.835,9.84,63800.0],["2022-10-05",9.84,9.85,9.84,9.85,204500.0],["2022-10-06",9.85,9.86,9.85,9.86,89500.0],["2022-10-07",9.853,9.86,9.853,9.86,1000.0],["2022-10-10",9.865,9.87,9.855,9.87,22600.0],["2022-10-11",9.86,9.87,9.86,9.87,215600.0],["2022-10-12",9.87,9.88,9.87,9.88,30400.0],["2022-10-13",9.86,9.89,9.86,9.89,24800.0],["2022-10-14",9.888,9.89,9.88,9.88,500.0],["2022-10-17",9.87,9.89,9.87,9.89,44800.0],["2022-10-18",9.92,9.92,9.88,9.91,1283700.0],["2022-10-19",9.91,9.91,9.9,9.9,169500.0],["2022-10-20",9.917,9.92,9.91,9.91,6400.0],["2022-10-21",9.91,9.91,9.9,9.905,3100.0],["2022-10-24",9.91,9.91,9.895,9.895,8000.0],["2022-10-25",9.89,9.9,9.89,9.89,17700.0],["2022-10-26",9.92,9.94,9.9,9.94,149500.0],["2022-10-27",9.95,9.96,9.94,9.955,97100.0],["2022-10-28",9.96,9.96,9.96,9.96,800.0],["2022-10-31",9.94,9.95,9.94,9.95,600.0],["2022-11-01",9.96,9.96,9.925,9.945,36700.0],["2022-11-02",9.94,9.94,9.94,9.94,1300.0],["2022-11-03",9.95,9.96,9.94,9.95,341600.0],["2022-11-04",9.94,9.96,9.94,9.96,65900.0],["2022-11-07",9.95,9.96,9.94,9.945,38800.0],["2022-11-08",9.94,9.99,9.94,9.97,751800.0],["2022-11-09",9.97,10.05,9.95,10.01,4017600.0],["2022-11-10",10.05,10.05,10.0,10.0,256400.0],["2022-11-11",10.05,10.05,10.02,10.03,952400.0],["2022-11-14",10.05,10.05,10.03,10.03,11200.0],["2022-11-15",10.05,10.05,10.03,10.03,1700.0],["2022-11-16",10.02,10.06,10.02,10.03,63400.0],["2022-11-17",10.0,10.05,10.0,10.03,36000.0],["2022-11-18",10.03,10.04,10.03,10.03,70100.0],["2022-11-21",10.05,10.05,10.03,10.04,785800.0],["2022-11-22",10.05,10.05,10.03,10.04,287500.0],["2022-11-23",10.04,10.05,10.04,10.05,2900.0],["2022-11-25",10.04,10.06,10.035,10.055,38800.0],["2022-11-28",10.03,10.06,10.03,10.05,56000.0],["2022-11-29",10.06,10.15,10.05,10.13,6221100.0],["2022-11-30",10.0,10.15,10.0,10.11,368300.0],["2022-12-01",10.11,10.11,10.09,10.1,64000.0],["2022-12-02",10.105,10.11,10.1,10.1,6000.0],["2022-12-05",10.1,10.11,10.1,10.1,81400.0],["2022-12-06",10.11,10.11,10.08,10.09,40300.0],["2022-12-07",10.09,10.14,10.085,10.11,53700.0],["2022-12-08",10.09,10.11,10.08,10.08,33100.0],["2022-12-09",10.15,10.15,9.91,9.91,29700.0],["2022-12-12",9.98,10.07,9.98,9.99,116200.0],["2022-12-13",10.07,10.08,10.03,10.03,267800.0],["2022-12-14",10.05,10.05,10.05,10.05,1300.0],["2022-12-15",10.05,10.05,9.995,9.995,1900.0],["2022-12-16",10.026,10.026,9.99,10.0,30500.0],["2022-12-19",10.03,10.033,10.03,10.033,1200.0],["2022-12-20",9.998,9.998,9.998,9.998,1100.0],["2022-12-21",9.998,9.998,9.998,9.998,0.0],["2022-12-22",10.04,10.04,10.01,10.04,60300.0],["2022-12-23",10.04,10.04,10.03,10.03,76600.0],["2022-12-27",10.01,10.04,10.01,10.03,23300.0],["2022-12-28",10.04,10.04,10.02,10.02,95300.0],["2022-12-29",10.03,10.04,10.02,10.03,48500.0],["2022-12-30",10.05,10.05,10.04,10.05,409500.0],["2023-01-03",10.09,10.1,10.08,10.08,700.0],["2023-01-04",10.05,10.05,10.05,10.05,116100.0],["2023-01-05",10.05,10.055,10.05,10.055,220100.0],["2023-01-06",10.055,10.055,10.055,10.055,0.0],["2023-01-09",10.05,10.055,10.04,10.05,124900.0],["2023-01-10",10.05,10.075,10.05,10.07,349200.0],["2023-01-11",10.07,10.08,10.07,10.07,384600.0],["2023-01-12",10.07,10.1,10.07,10.1,67700.0],["2023-01-13",10.1,10.1,10.085,10.1,12000.0],["2023-01-17",10.1,10.14,10.095,10.11,4700.0],["2023-01-18",10.1,10.12,10.095,10.12,14200.0],["2023-01-19",10.115,10.126,10.1,10.11,6600.0],["2023-01-20",10.13,10.13,10.1,10.11,3200.0],["2023-01-23",10.115,10.13,10.115,10.12,58900.0],["2023-01-24",10.13,10.13,10.13,10.13,1800.0],["2023-01-25",10.16,10.16,10.13,10.15,515400.0],["2023-01-26",10.16,10.16,10.14,10.14,123500.0],["2023-01-27",10.145,10.145,10.13,10.14,11600.0],["2023-01-30",10.12,10.14,10.12,10.13,15900.0],["2023-01-31",10.15,10.16,10.12,10.14,101500.0],["2023-02-01",10.145,10.16,10.12,10.13,11800.0],["2023-02-02",10.12,10.14,10.12,10.14,44600.0],["2023-02-03",10.14,10.14,10.12,10.12,407100.0],["2023-02-06",10.12,10.16,10.12,10.12,1174600.0],["2023-02-07",10.15,10.16,10.15,10.16,200.0],["2023-02-08",10.157,10.16,10.12,10.12,15700.0],["2023-02-09",10.12,10.12,10.12,10.12,0.0],["2023-02-10",10.13,10.13,10.13,10.13,1200.0],["2023-02-13",10.134,10.134,10.125,10.125,700.0],["2023-02-14",10.12,10.145,10.12,10.13,36400.0],["2023-02-15",10.12,10.14,10.11,10.115,3105700.0],["2023-02-16",10.12,10.13,10.11,10.12,2521700.0],["2023-02-17",10.14,10.14,10.13,10.14,664700.0],["2023-02-21",10.15,10.16,10.122,10.13,184100.0],["2023-02-22",10.07,10.07,10.05,10.05,3100.0],["2023-02-23",10.05,10.05,10.05,10.05,0.0],["2023-02-24",10.09,10.46,10.09,10.095,96400.0],["2023-02-27",10.2,10.37,10.12,10.2,63800.0],["2023-02-28",10.08,10.3,10.08,10.3,4200.0],["2023-03-01",10.335,10.46,10.28,10.28,34000.0],["2023-03-02",10.25,10.25,10.11,10.2,8200.0],["2023-03-03",10.47,10.47,10.2,10.26,26800.0],["2023-03-06",10.37,10.37,10.27,10.3,4300.0],["2023-03-07",10.37,10.37,10.37,10.37,100.0],["2023-03-08",10.27,10.31,10.13,10.14,43600.0],["2023-03-09",10.13,10.18,10.1,10.12,14800.0],["2023-03-10",10.08,10.12,10.08,10.12,7700.0],["2023-03-13",10.121,10.121,10.12,10.12,4100.0],["2023-03-14",10.107,10.15,10.1,10.1,2900.0],["2023-03-15",10.13,10.15,10.13,10.15,200.0],["2023-03-16",10.15,10.15,10.14,10.14,300.0],["2023-03-17",10.15,10.15,10.145,10.15,3700.0],["2023-03-20",10.13,10.13,10.13,10.13,600.0],["2023-03-21",10.13,10.15,10.13,10.15,1900.0],["2023-03-22",10.15,10.15,10.15,10.15,0.0],["2023-03-23",10.13,10.15,10.11,10.115,41800.0],["2023-03-24",10.12,10.15,10.115,10.15,17300.0],["2023-03-27",10.18,10.18,10.13,10.15,20800.0],["2023-03-28",10.13,10.145,10.13,10.14,8500.0],["2023-03-29",10.13,10.15,10.13,10.15,3100.0],["2023-03-30",10.18,10.18,10.13,10.13,4300.0],["2023-03-31",10.12,10.13,10.12,10.13,500.0],["2023-04-03",10.15,10.18,10.13,10.14,25500.0],["2023-04-04",10.15,10.15,10.14,10.14,200.0],["2023-04-05",10.14,10.14,10.14,10.14,100.0],["2023-04-06",10.13,10.14,10.13,10.13,53200.0],["2023-04-10",10.13,10.13,10.13,10.13,0.0],["2023-04-11",10.13,10.13,10.13,10.13,0.0],["2023-04-12",10.13,10.135,10.13,10.135,10200.0],["2023-04-13",10.18,10.18,10.15,10.15,1600.0],["2023-04-14",10.13,10.135,10.13,10.13,900.0],["2023-04-17",10.13,10.13,10.13,10.13,3200.0],["2023-04-18",10.13,10.13,10.13,10.13,0.0],["2023-04-19",10.12,10.15,10.12,10.14,13300.0],["2023-04-20",10.14,10.14,10.14,10.14,100.0],["2023-04-21",10.13,10.15,10.13,10.14,10400.0],["2023-04-24",10.15,10.15,10.14,10.15,8000.0],["2023-04-25",10.14,10.16,10.14,10.16,10900.0],["2023-04-26",10.16,10.16,10.16,10.16,0.0],["2023-04-27",10.15,10.15,10.13,10.13,16900.0],["2023-04-28",10.13,10.18,10.13,10.18,2500.0],["2023-05-01",10.18,10.18,10.18,10.18,0.0],["2023-05-02",10.18,10.18,10.18,10.18,0.0],["2023-05-03",10.13,10.16,10.13,10.14,2800.0],["2023-05-04",10.14,10.14,10.14,10.14,0.0],["2023-05-05",10.15,10.15,10.15,10.15,300.0],["2023-05-08",10.15,10.15,10.15,10.15,31800.0],["2023-05-09",10.15,10.17,10.15,10.15,17900.0],["2023-05-10",10.15,10.15,10.15,10.15,21800.0],["2023-05-11",10.15,10.15,10.15,10.15,100.0],["2023-05-12",10.18,10.18,10.15,10.15,11200.0],["2023-05-15",10.15,10.18,10.15,10.18,1200.0],["2023-05-16",10.18,10.18,10.18,10.18,0.0],["2023-05-17",10.16,10.16,10.16,10.16,200.0],["2023-05-18",10.16,10.16,10.16,10.16,100.0],["2023-05-19",10.16,10.16,10.15,10.16,41900.0],["2023-05-22",10.16,10.18,10.15,10.16,424400.0],["2023-05-23",10.16,10.18,10.16,10.17,114300.0],["2023-05-24",10.17,10.18,10.17,10.18,176800.0],["2023-05-25",10.18,10.2,10.17,10.17,930000.0],["2023-05-26",10.17,10.17,10.16,10.16,507900.0],["2023-05-30",10.13,10.19,10.13,10.175,69900.0],["2023-05-31",10.18,10.19,10.18,10.19,652000.0],["2023-06-01",10.19,10.2,10.18,10.19,625500.0],["2023-06-02",10.18,10.24,10.18,10.19,52100.0],["2023-06-05",10.18,10.19,10.18,10.19,54600.0],["2023-06-06",10.19,10.19,10.18,10.18,122900.0],["2023-06-07",10.18,10.19,10.18,10.19,132700.0],["2023-06-08",10.19,10.19,10.19,10.19,58400.0],["2023-06-09",10.2,10.2,10.2,10.2,1100.0],["2023-06-12",10.19,10.195,10.19,10.19,25500.0],["2023-06-13",10.19,10.21,10.19,10.21,12800.0],["2023-06-14",10.2,10.21,10.2,10.21,129700.0],["2023-06-15",10.21,10.22,10.21,10.22,4200.0],["2023-06-16",10.21,10.21,10.21,10.21,100.0],["2023-06-20",10.21,10.21,10.21,10.21,1500.0],["2023-06-21",10.23,10.23,10.225,10.23,4800.0],["2023-06-22",10.25,10.39,10.25,10.25,19700.0],["2023-06-23",10.25,10.25,10.25,10.25,100.0],["2023-06-26",10.25,10.25,10.25,10.25,0.0],["2023-06-27",10.22,10.27,10.22,10.26,4400.0],["2023-06-28",10.27,10.3,10.265,10.27,8000.0],["2023-06-29",10.28,10.28,10.27,10.27,43200.0],["2023-06-30",10.27,10.275,10.26,10.27,162900.0],["2023-07-03",10.27,10.27,10.27,10.27,26900.0],["2023-07-05",10.28,10.28,10.26,10.27,11900.0],["2023-07-06",10.261,10.27,10.26,10.27,3800.0],["2023-07-07",10.28,10.28,10.26,10.27,6600.0],["2023-07-10",10.27,10.27,10.27,10.27,0.0],["2023-07-11",10.27,10.27,10.27,10.27,335200.0],["2023-07-12",10.27,10.27,10.27,10.27,0.0],["2023-07-13",10.27,10.27,10.27,10.27,0.0],["2023-07-14",10.27,10.27,10.27,10.27,300.0],["2023-07-17",10.28,10.3,10.28,10.28,32200.0],["2023-07-18",10.29,10.39,10.28,10.28,8600.0],["2023-07-19",10.3,10.3,10.29,10.3,3700.0],["2023-07-20",10.3,10.3,10.3,10.3,0.0],["2023-07-21",10.32,10.32,10.31,10.31,1800.0],["2023-07-24",10.308,10.31,10.308,10.31,1600.0],["2023-07-25",10.31,10.31,10.31,10.31,0.0],["2023-07-26",10.31,10.31,10.31,10.31,0.0],["2023-07-27",10.31,10.31,10.31,10.31,600.0],["2023-07-28",10.31,10.31,10.28,10.28,276200.0],["2023-07-31",10.3,10.3,10.28,10.29,228600.0],["2023-08-01",10.29,10.29,10.29,10.29,7900.0],["2023-08-02",10.29,10.29,10.29,10.29,0.0],["2023-08-03",10.28,10.285,10.28,10.28,99500.0],["2023-08-04",10.28,10.28,10.27,10.28,21000.0],["2023-08-07",10.275,10.3,10.27,10.3,42400.0],["2023-08-08",10.3,10.45,10.3,10.36,1194100.0],["2023-08-09",10.32,10.37,10.32,10.37,11300.0],["2023-08-10",10.36,10.36,10.35,10.36,39400.0],["2023-08-11",10.35,10.37,10.35,10.37,13400.0],["2023-08-14",10.353,10.353,10.35,10.35,21700.0],["2023-08-15",10.358,10.358,10.35,10.35,300.0],["2023-08-16",10.36,10.38,10.36,10.38,17400.0],["2023-08-17",10.36,10.38,10.36,10.38,9500.0],["2023-08-18",10.38,10.38,10.38,10.38,0.0],["2023-08-21",10.37,10.37,10.36,10.37,30600.0],["2023-08-22",10.379,10.38,10.35,10.376,3500.0],["2023-08-23",10.35,10.35,10.33,10.35,126900.0],["2023-08-24",10.35,10.35,10.35,10.35,0.0],["2023-08-25",10.4,10.4,10.26,10.31,22200.0],["2023-08-28",10.29,10.4,10.26,10.37,211500.0],["2023-08-29",10.4,10.4,10.4,10.4,300.0],["2023-08-30",10.35,10.4,10.35,10.39,301600.0],["2023-08-31",10.39,10.39,10.39,10.39,0.0],["2023-09-01",10.3,10.31,10.3,10.3,1300.0],["2023-09-05",10.27,10.35,10.27,10.33,600.0],["2023-09-06",10.35,10.4,10.34,10.35,30900.0],["2023-09-07",10.39,10.39,10.39,10.39,300.0],["2023-09-08",10.31,10.49,10.31,10.49,42600.0],["2023-09-11",10.5,10.5,10.31,10.335,16800.0],["2023-09-12",10.42,10.66,10.33,10.43,47100.0],["2023-09-13",10.32,10.58,10.32,10.41,32500.0],["2023-09-14",10.42,10.49,10.34,10.34,7500.0],["2023-09-15",10.34,10.34,10.34,10.34,0.0],["2023-09-18",10.4,10.42,10.38,10.38,4800.0],["2023-09-19",10.47,10.47,10.47,10.47,200.0],["2023-09-20",10.4,10.4,10.4,10.4,1600.0],["2023-09-21",10.4,10.4,10.4,10.4,0.0],["2023-09-22",10.41,10.41,10.41,10.41,200.0],["2023-09-25",10.415,10.415,10.415,10.415,200.0],["2023-09-26",10.415,10.415,10.415,10.415,0.0],["2023-09-27",10.415,10.415,10.415,10.415,0.0],["2023-09-28",10.49,10.49,10.49,10.49,1600.0],["2023-09-29",10.458,10.46,10.458,10.46,2000.0],["2023-10-02",10.48,10.5,10.45,10.46,22500.0],["2023-10-03",10.46,10.46,10.46,10.46,0.0],["2023-10-04",10.5,10.5,10.5,10.5,200.0],["2023-10-05",10.49,10.5,10.49,10.5,3100.0],["2023-10-06",10.5,10.5,10.47,10.5,15000.0],["2023-10-09",10.5,10.5,10.5,10.5,0.0],["2023-10-10",10.45,10.45,10.45,10.45,100.0],["2023-10-11",10.45,10.49,10.44,10.49,175500.0],["2023-10-12",10.49,10.49,10.49,10.49,0.0],["2023-10-13",10.59,10.6,10.54,10.575,2300.0],["2023-10-16",10.6,10.6,10.54,10.54,1700.0],["2023-10-17",10.53,10.53,10.53,10.53,400.0],["2023-10-18",10.6,10.6,10.581,10.59,700.0],["2023-10-19",10.6,10.6,10.556,10.556,1100.0],["2023-10-20",10.46,10.52,10.46,10.52,500.0],["2023-10-23",10.52,10.52,10.52,10.52,0.0],["2023-10-24",10.52,10.52,10.52,10.52,0.0],["2023-10-25",10.561,10.561,10.48,10.48,56200.0],["2023-10-26",10.48,10.48,10.48,10.48,0.0],["2023-10-27",10.48,10.48,10.48,10.48,0.0],["2023-10-30",10.49,10.49,10.48,10.48,14800.0],["2023-10-31",10.48,10.48,10.48,10.48,0.0],["2023-11-01",10.48,10.48,10.48,10.48,0.0],["2023-11-02",10.59,10.59,10.59,10.59,100.0],["2023-11-03",10.59,10.59,10.59,10.59,0.0],["2023-11-06",10.59,10.59,10.59,10.59,0.0],["2023-11-07",10.49,10.49,10.48,10.48,3100.0],["2023-11-08",10.48,10.48,10.48,10.48,200.0],["2023-11-09",10.44,10.59,10.44,10.51,6800.0],["2023-11-10",10.51,10.51,10.51,10.51,0.0],["2023-11-13",10.51,10.51,10.51,10.51,0.0],["2023-11-14",10.6,10.6,10.6,10.6,600.0],["2023-11-15",10.6,10.6,10.6,10.6,0.0],["2023-11-16",10.6,10.6,10.6,10.6,0.0],["2023-11-17",10.579,10.579,10.48,10.48,900.0],["2023-11-20",10.53,10.53,10.53,10.53,200.0],["2023-11-21",10.53,10.53,10.53,10.53,1000.0],["2023-11-22",10.48,10.5,10.48,10.5,400.0],["2023-11-24",10.5,10.5,10.5,10.5,0.0],["2023-11-27",10.5,10.5,10.5,10.5,0.0],["2023-11-28",10.53,10.53,10.53,10.53,200.0],["2023-11-29",10.53,10.6,10.505,10.6,1000.0],["2023-11-30",10.6,10.6,10.6,10.6,0.0],["2023-12-01",10.6,10.6,10.48,10.5,3600.0],["2023-12-04",10.47,10.6,10.47,10.6,15300.0],["2023-12-05",10.6,10.6,10.6,10.6,700.0],["2023-12-06",10.6,12.23,10.5,10.54,38700.0],["2023-12-07",10.57,11.0,10.57,10.75,140300.0],["2023-12-08",10.9,10.9,10.75,10.8,23300.0],["2023-12-11",10.99,10.99,10.8,10.83,58300.0],["2023-12-12",11.0,11.0,10.8,10.9,343400.0],["2023-12-13",10.9,10.935,10.9,10.93,179000.0],["2023-12-14",10.9,10.92,10.84,10.91,1241800.0],["2023-12-15",10.91,12.28,10.9,11.061,299900.0],["2023-12-18",11.1,11.45,11.05,11.19,273100.0],["2023-12-19",11.33,11.75,11.25,11.35,44800.0],["2023-12-20",11.4,11.79,11.2,11.45,18700.0],["2023-12-21",11.48,11.5,11.2,11.45,19800.0],["2023-12-22",11.16,11.74,11.16,11.74,41800.0],["2023-12-26",11.77,12.28,11.77,11.88,27400.0],["2023-12-27",11.8,11.85,11.35,11.5,22900.0],["2023-12-28",11.354,11.69,11.354,11.42,18300.0],["2023-12-29",11.4,11.79,11.31,11.39,25500.0],["2024-01-02",11.39,12.0,11.38,11.84,18300.0],["2024-01-03",11.6,12.5,11.6,11.89,18000.0],["2024-01-04",11.9,12.03,11.85,11.905,22800.0],["2024-01-05",11.9,12.02,11.85,11.88,18400.0],["2024-01-08",11.91,12.13,11.04,11.26,29600.0],["2024-01-09",11.4,11.9,11.31,11.59,38400.0],["2024-01-10",11.88,11.97,11.5,11.65,19400.0],["2024-01-11",11.5,11.9,11.33,11.52,16000.0],["2024-01-12",11.52,12.0,11.3,11.46,29400.0],["2024-01-16",11.42,12.305,11.4,11.5,33300.0],["2024-01-17",11.5,12.2,11.5,11.86,819600.0],["2024-01-18",11.89,12.0,11.7,11.97,46500.0],["2024-01-19",12.01,12.01,11.73,11.98,16600.0],["2024-01-22",12.0,12.89,11.9,12.12,79000.0],["2024-01-23",12.13,12.29,11.9,12.15,22000.0],["2024-01-24",12.275,12.275,12.03,12.1,15400.0],["2024-01-25",12.25,12.29,12.09,12.09,18800.0],["2024-01-26",12.01,12.25,11.98,12.155,15100.0],["2024-01-29",12.15,12.25,11.91,12.045,13500.0],["2024-01-30",12.18,12.25,12.08,12.21,53100.0],["2024-01-31",12.22,12.85,12.17,12.36,139700.0],["2024-02-01",12.52,12.88,12.4,12.625,55900.0],["2024-02-02",12.22,12.74,12.09,12.4,48900.0],["2024-02-05",12.42,12.42,12.0,12.06,94400.0],["2024-02-06",12.06,12.35,11.71,11.8,41300.0],["2024-02-07",11.7,11.845,11.2,11.4,80200.0],["2024-02-08",11.17,11.17,10.59,10.67,157400.0],["2024-02-09",10.88,11.49,10.88,11.06,54400.0],["2024-02-12",10.9,11.35,10.85,11.1,51200.0],["2024-02-13",11.0,12.0,11.0,12.0,105000.0],["2024-02-14",12.23,12.23,11.7,12.1,94300.0],["2024-02-15",12.01,12.5,11.408,12.41,94200.0],["2024-02-16",12.43,12.45,11.325,12.07,105200.0],["2024-02-20",12.4,12.4,11.72,12.0,63500.0],["2024-02-21",12.0,12.04,11.651,12.0,84000.0],["2024-02-22",12.2,12.2,11.93,12.0,49900.0],["2024-02-23",12.14,12.14,11.85,11.89,15200.0],["2024-02-26",12.0,12.15,11.75,11.97,78100.0],["2024-02-27",12.34,13.0,12.0,12.38,106400.0],["2024-02-28",12.465,12.76,12.07,12.2,49400.0],["2024-02-29",12.76,13.15,12.14,12.22,69800.0],["2024-03-01",12.39,12.392,12.1,12.2,99900.0],["2024-03-04",12.18,12.34,12.05,12.21,30800.0],["2024-03-05",12.4,12.4,12.0,12.29,13600.0],["2024-03-06",12.55,12.55,12.15,12.21,38600.0],["2024-03-07",12.34,12.34,12.05,12.13,54300.0],["2024-03-08",12.21,12.33,11.75,12.0,166200.0],["2024-03-11",12.1,12.18,12.0,12.1,11800.0],["2024-03-12",11.94,12.1,11.917,11.99,202200.0],["2024-03-13",12.0,12.0,11.78,11.89,61100.0],["2024-03-14",11.99,11.99,11.73,11.75,314200.0],["2024-03-15",11.71,11.84,11.62,11.68,114000.0],["2024-03-18",11.76,11.87,11.32,11.4,142000.0],["2024-03-19",11.25,11.37,10.72,10.8,250700.0],["2024-03-20",10.69,11.06,10.6,10.97,492500.0],["2024-03-21",10.97,11.28,10.97,11.18,116500.0],["2024-03-22",11.1,11.42,10.99,11.15,94600.0],["2024-03-25",11.26,11.57,11.13,11.22,87400.0],["2024-03-26",11.14,11.44,11.12,11.15,169100.0],["2024-03-27",11.27,11.27,11.02,11.12,84100.0],["2024-03-28",11.04,11.15,10.86,10.96,826200.0],["2024-04-01",11.0,11.11,10.85,10.95,140700.0],["2024-04-02",11.01,11.14,10.8,10.95,116900.0],["2024-04-03",10.96,11.02,10.89,10.95,121900.0],["2024-04-04",10.84,10.98,10.84,10.97,31300.0],["2024-04-05",11.08,11.25,10.88,10.93,63700.0],["2024-04-08",10.85,11.08,10.85,10.97,106000.0],["2024-04-09",11.0,11.0,10.9,11.0,43500.0],["2024-04-10",11.0,11.0,10.88,10.95,63300.0],["2024-04-11",11.06,11.145,10.88,10.95,96500.0],["2024-04-12",11.0,11.0,10.905,10.96,147300.0],["2024-04-15",11.05,11.05,10.8,10.87,73600.0],["2024-04-16",10.96,11.07,10.82,10.91,212500.0],["2024-04-17",10.86,10.96,10.13,10.34,379800.0],["2024-04-18",10.23,10.36,10.11,10.26,132400.0],["2024-04-19",10.33,10.57,10.33,10.39,153900.0],["2024-04-22",10.51,10.77,10.27,10.54,276300.0],["2024-04-23",10.42,10.95,10.42,10.62,571400.0],["2024-04-24",10.47,10.95,10.47,10.48,222300.0],["2024-04-25",10.4,10.77,10.39,10.47,84400.0],["2024-04-26",10.35,10.7,10.35,10.59,65200.0],["2024-04-29",10.49,10.65,10.37,10.49,226000.0],["2024-04-30",10.56,10.56,10.26,10.4,190600.0],["2024-05-01",10.33,10.5,10.3,10.38,60200.0],["2024-05-02",10.45,10.59,10.45,10.48,159900.0],["2024-05-03",10.4,10.77,10.4,10.74,146500.0],["2024-05-06",11.22,11.22,10.71,10.79,273600.0],["2024-05-07",10.71,10.91,10.55,10.67,214500.0],["2024-05-08",10.67,10.67,10.4,10.56,149900.0],["2024-05-09",10.57,11.05,10.52,11.05,168100.0],["2024-05-10",11.82,12.06,11.06,11.32,397400.0],["2024-05-13",11.31,11.45,11.01,11.02,164000.0],["2024-05-14",11.18,11.77,11.16,11.7,209300.0],["2024-05-15",12.05,12.66,11.755,12.34,663900.0],["2024-05-16",11.82,14.041,11.82,14.02,989800.0],["2024-05-17",14.22,14.22,13.47,13.76,313600.0],["2024-05-20",13.76,13.9,13.35,13.61,483400.0],["2024-05-21",13.6,13.68,13.08,13.14,303500.0],["2024-05-22",13.09,13.24,12.73,12.74,245300.0],["2024-05-23",13.73,13.73,12.82,13.36,317800.0],["2024-05-24",13.75,14.74,13.615,14.63,494000.0],["2024-05-28",14.62,15.23,13.96,14.99,429200.0],["2024-05-29",14.83,15.18,14.47,15.04,332500.0],["2024-05-30",14.92,15.02,14.62,15.0,180400.0],["2024-05-31",15.16,15.5,14.94,15.39,979100.0],["2024-06-03",15.59,15.7,14.44,14.47,419700.0],["2024-06-04",14.47,14.54,14.15,14.52,212300.0],["2024-06-05",14.5,14.78,14.35,14.69,207500.0],["2024-06-06",14.84,15.2,14.57,14.88,203700.0],["2024-06-07",14.8,15.05,14.76,14.82,225000.0],["2024-06-10",14.99,15.66,14.82,15.2,541600.0],["2024-06-11",15.07,15.4,14.75,14.86,362900.0],["2024-06-12",14.76,15.13,14.7,14.81,314100.0],["2024-06-13",14.69,15.04,14.45,14.84,245300.0],["2024-06-14",14.85,15.22,14.71,14.78,272300.0],["2024-06-17",14.59,15.21,14.59,15.02,380600.0],["2024-06-18",15.01,15.569,14.88,15.37,464300.0],["2024-06-20",15.68,15.8,14.47,14.48,474400.0],["2024-06-21",14.18,14.62,13.75,14.44,3572300.0],["2024-06-24",14.6,14.94,14.28,14.82,332900.0],["2024-06-25",14.77,15.12,14.24,14.24,345700.0],["2024-06-26",14.21,14.63,13.77,14.45,321400.0],["2024-06-27",14.56,15.23,14.19,14.61,308800.0],["2024-06-28",14.7,15.39,14.55,15.07,7645000.0],["2024-07-01",15.05,15.4,14.7,15.4,463800.0],["2024-07-02",15.57,15.67,15.17,15.67,642600.0],["2024-07-03",15.86,15.94,15.45,15.79,166200.0],["2024-07-05",15.62,15.82,15.39,15.6,375300.0],["2024-07-08",15.6,16.4,15.59,15.93,746600.0],["2024-07-09",16.08,16.32,15.17,15.19,227000.0],["2024-07-10",15.1,15.43,15.002,15.41,288600.0],["2024-07-11",16.94,16.94,15.3,15.58,1039200.0],["2024-07-12",15.96,16.14,15.75,16.0,342300.0],["2024-07-15",16.1,16.54,16.0,16.46,577300.0],["2024-07-16",16.56,16.56,15.63,15.63,779100.0],["2024-07-17",15.8,16.19,15.22,16.06,537800.0],["2024-07-18",15.95,16.35,15.8,15.93,193200.0],["2024-07-19",15.95,16.2,15.86,16.16,175500.0],["2024-07-22",16.3,16.6,16.0,16.06,501200.0],["2024-07-23",15.93,16.5,15.77,16.46,307300.0],["2024-07-24",16.45,16.69,16.04,16.07,468400.0],["2024-07-25",16.33,16.52,15.89,16.4,245200.0],["2024-07-26",16.4,16.625,16.17,16.57,199100.0],["2024-07-29",16.66,16.66,16.0,16.52,182800.0],["2024-07-30",16.63,16.82,16.32,16.75,450800.0],["2024-07-31",16.75,17.3,16.571,16.82,445100.0],["2024-08-01",16.81,17.07,15.62,15.87,327900.0],["2024-08-02",15.46,15.65,15.0,15.25,423200.0],["2024-08-05",14.5,15.16,14.132,14.53,391900.0],["2024-08-06",14.43,14.59,13.95,14.0,333900.0],["2024-08-07",14.05,14.28,13.91,13.98,964500.0],["2024-08-08",13.99,14.3,13.735,14.0,287400.0],["2024-08-09",14.0,14.23,13.66,14.06,396300.0],["2024-08-12",14.21,14.4,14.08,14.19,185100.0],["2024-08-13",14.41,15.03,14.13,14.6,262000.0],["2024-08-14",14.61,16.03,14.54,15.52,486200.0],["2024-08-15",15.71,15.81,14.89,14.95,312400.0],["2024-08-16",14.93,15.44,14.63,15.44,354300.0],["2024-08-19",15.32,15.535,15.07,15.33,242800.0],["2024-08-20",15.45,15.47,15.01,15.18,147900.0],["2024-08-21",15.18,15.195,14.9,15.09,250500.0],["2024-08-22",15.14,15.21,14.95,15.05,130300.0],["2024-08-23",15.13,15.6,15.13,15.49,259000.0],["2024-08-26",15.7,15.7,15.22,15.38,203600.0],["2024-08-27",15.46,15.85,15.22,15.81,345100.0],["2024-08-28",15.81,16.15,15.65,15.72,301100.0],["2024-08-29",15.9,16.56,15.655,16.48,377500.0],["2024-08-30",16.6,16.89,15.93,16.84,359700.0],["2024-09-03",20.095,24.36,20.09,23.43,9168800.0],["2024-09-04",23.59,24.33,22.24,22.37,1343400.0],["2024-09-05",22.74,22.98,21.0,21.61,937000.0],["2024-09-06",21.72,22.15,20.9,21.82,800500.0],["2024-09-09",22.04,23.4,21.99,22.33,782400.0],["2024-09-10",22.31,22.38,20.62,20.63,905500.0],["2024-09-11",20.52,21.01,20.23,20.65,551600.0],["2024-09-12",20.69,21.6,20.57,21.16,795300.0],["2024-09-13",21.17,22.57,21.17,22.54,732700.0],["2024-09-16",22.6,25.26,22.44,25.05,825400.0],["2024-09-17",24.87,26.33,24.69,25.89,644600.0],["2024-09-18",25.72,26.15,25.28,25.77,913100.0],["2024-09-19",26.46,28.67,26.16,28.3,1398200.0],["2024-09-20",24.67,25.17,22.03,22.2,5732800.0],["2024-09-23",22.29,23.95,22.27,23.37,2109400.0],["2024-09-24",25.58,25.915,24.36,24.73,2448900.0],["2024-09-25",24.53,24.721,23.41,23.81,991300.0],["2024-09-26",23.9,24.24,23.43,23.57,784900.0],["2024-09-27",23.56,24.7,23.51,24.1,729200.0],["2024-09-30",24.2,24.2,23.03,23.63,686200.0],["2024-10-01",23.5,25.0,23.22,24.47,1024300.0],["2024-10-02",24.83,25.11,23.49,24.98,1289400.0],["2024-10-03",24.86,25.6,24.22,25.39,1147600.0],["2024-10-04",25.65,26.349,24.335,24.48,988300.0],["2024-10-07",23.74,23.96,22.45,22.65,1821700.0],["2024-10-08",22.0,22.4,20.77,20.78,1941000.0],["2024-10-09",20.7,20.89,19.375,19.43,1872700.0],["2024-10-10",19.19,20.37,18.51,19.84,2988600.0],["2024-10-11",19.44,21.7,19.44,20.52,1250300.0],["2024-10-14",20.46,21.32,20.01,20.66,1158100.0],["2024-10-15",20.15,20.425,19.49,19.82,1064300.0],["2024-10-16",20.0,20.46,19.69,20.01,883300.0],["2024-10-17",20.02,20.02,19.43,19.9,548400.0],["2024-10-18",20.0,20.51,19.64,20.24,952100.0],["2024-10-21",20.5,20.5,18.86,18.93,913300.0],["2024-10-22",18.87,20.5,18.87,19.67,1296700.0],["2024-10-23",19.49,19.84,18.73,19.45,1322000.0],["2024-10-24",19.49,20.88,19.36,20.59,1176600.0],["2024-10-25",20.59,21.07,20.25,20.69,1185800.0],["2024-10-28",20.56,22.39,20.4,21.4,809100.0],["2024-10-29",21.15,22.05,21.08,21.5,881400.0],["2024-10-30",21.47,22.095,21.05,21.05,966900.0],["2024-10-31",21.23,22.53,20.98,22.36,1285000.0],["2024-11-01",22.2,22.6,21.77,22.12,951600.0],["2024-11-04",22.36,23.135,21.59,22.86,697400.0],["2024-11-05",22.8,23.45,22.511,22.64,1105900.0],["2024-11-06",22.64,24.46,21.94,24.08,1827500.0],["2024-11-07",23.96,24.7,23.496,23.64,1281700.0],["2024-11-08",23.5,23.64,22.68,23.0,1016200.0],["2024-11-11",23.2,24.03,22.42,23.79,1072400.0],["2024-11-12",23.69,24.49,23.09,23.3,871800.0],["2024-11-13",23.4,23.73,22.78,22.79,632900.0],["2024-11-14",22.94,23.65,22.483,22.49,671000.0],["2024-11-15",21.3,22.24,20.58,20.65,2349800.0],["2024-11-18",20.88,22.77,20.79,21.59,2349800.0],["2024-11-19",21.46,21.85,21.01,21.68,976800.0],["2024-11-20",21.88,22.67,21.88,22.1,753500.0],["2024-11-21",22.21,23.265,21.59,23.02,1327900.0],["2024-11-22",23.09,24.12,22.61,24.08,1006300.0],["2024-11-25",23.8,24.93,23.8,24.31,986700.0],["2024-11-26",24.31,24.81,24.0,24.3,763600.0],["2024-11-27",24.47,24.7,23.86,23.91,619500.0],["2024-11-29",23.95,24.21,23.42,23.48,348200.0],["2024-12-02",23.46,23.55,21.35,21.45,1273200.0],["2024-12-03",21.51,21.93,21.11,21.24,884500.0],["2024-12-04",21.31,21.42,20.32,20.48,1111600.0],["2024-12-05",20.6,20.635,18.9,19.05,1624000.0],["2024-12-06",18.92,20.02,18.8,19.67,1139700.0],["2024-12-09",20.01,20.75,19.83,20.53,1048600.0],["2024-12-10",20.47,20.76,20.09,20.28,729900.0],["2024-12-11",20.47,24.3,20.21,21.66,4432900.0],["2024-12-12",21.71,21.71,19.72,19.95,1950200.0],["2024-12-13",20.01,21.002,19.97,20.88,1143900.0],["2024-12-16",21.59,22.05,20.98,21.83,1260900.0],["2024-12-17",21.55,21.91,21.0,21.33,1246500.0],["2024-12-18",21.57,21.9,19.51,19.64,1245000.0],["2024-12-19",24.045,24.73,21.83,22.26,4032200.0],["2024-12-20",22.05,23.25,21.63,22.27,4382200.0],["2024-12-23",22.09,22.52,21.01,22.52,1157400.0],["2024-12-24",22.56,22.84,22.1,22.84,408400.0],["2024-12-26",22.92,23.79,21.99,23.79,1099000.0],["2024-12-27",23.79,24.53,23.675,23.85,761100.0],["2024-12-30",23.65,24.84,23.57,23.8,1148400.0],["2024-12-31",23.7,24.04,22.9,22.9,1920900.0],["2025-01-02",23.22,23.6,22.31,23.28,950900.0],["2025-01-03",23.82,24.95,23.545,24.91,935600.0],["2025-01-06",25.12,25.48,23.68,23.78,1111000.0],["2025-01-07",24.03,24.108,22.71,23.5,865600.0],["2025-01-08",23.29,23.45,22.54,22.76,651300.0],["2025-01-10",22.76,23.41,22.61,22.76,734800.0],["2025-01-13",22.76,23.51,21.76,21.85,880400.0],["2025-01-14",21.93,23.0,21.93,22.84,659300.0],["2025-01-15",23.56,24.46,23.2,24.45,981400.0],["2025-01-16",24.34,25.22,24.12,24.66,931800.0],["2025-01-17",24.74,24.99,24.06,24.5,796200.0],["2025-01-21",25.16,26.19,24.43,26.18,1127600.0],["2025-01-22",27.35,29.8,27.1,28.25,4316900.0],["2025-01-23",28.73,29.01,27.5,28.26,1719700.0],["2025-01-24",28.53,29.41,27.55,27.83,1371700.0],["2025-01-27",27.0,28.13,26.17,26.27,1484200.0],["2025-01-28",26.33,26.77,25.02,25.29,1245900.0],["2025-01-29",25.31,25.9,25.2,25.74,498800.0],["2025-01-30",25.93,26.24,24.66,24.97,891500.0],["2025-01-31",25.05,25.37,24.31,24.93,1034000.0],["2025-02-03",24.42,25.039,24.01,24.78,658400.0],["2025-02-04",24.64,25.66,24.542,25.42,687000.0],["2025-02-05",25.4,25.66,21.58,23.01,2822500.0],["2025-02-06",23.01,23.179,22.156,22.59,1128400.0],["2025-02-07",22.53,22.91,21.89,21.95,1063600.0],["2025-02-10",22.33,23.35,21.853,23.14,1154400.0],["2025-02-11",23.34,25.5,23.34,24.84,2298000.0],["2025-02-12",24.69,25.24,23.93,24.47,1153200.0],["2025-02-13",29.5,31.56,28.37,30.63,6783300.0],["2025-02-14",31.0,31.2,28.95,30.53,2647800.0],["2025-02-18",30.9,32.05,30.6,31.31,1380100.0],["2025-02-19",30.55,32.33,29.5,30.63,2358400.0],["2025-02-20",30.0,30.36,28.65,29.39,1265400.0],["2025-02-21",29.76,30.12,28.36,28.49,1283100.0],["2025-02-24",28.57,29.78,28.432,29.34,917500.0],["2025-02-25",29.37,29.8,28.35,29.17,1039100.0],["2025-02-26",29.48,30.235,28.53,29.08,775600.0],["2025-02-27",29.08,29.195,27.67,27.77,1164800.0],["2025-02-28",27.53,28.68,27.31,28.37,1110000.0],["2025-03-03",28.95,28.96,25.5,26.11,1581400.0],["2025-03-04",25.61,26.155,24.09,25.45,2322300.0],["2025-03-05",24.93,25.196,22.855,23.4,3318300.0],["2025-03-06",23.27,24.07,22.68,23.09,1663300.0],["2025-03-07",23.5,24.76,22.61,24.15,1514900.0],["2025-03-10",23.68,23.83,22.0,22.63,1665000.0],["2025-03-11",23.16,23.4,22.33,23.05,1006400.0],["2025-03-12",23.62,24.97,23.605,24.41,1263600.0],["2025-03-13",24.28,24.46,23.23,23.66,886600.0],["2025-03-14",24.0,25.225,23.77,24.86,1091700.0],["2025-03-17",24.9,25.75,24.89,25.36,845100.0],["2025-03-18",24.98,26.08,23.527,25.6,1232300.0],["2025-03-19",25.52,26.48,25.058,25.95,1022300.0],["2025-03-20",25.86,26.36,25.67,25.95,775000.0],["2025-03-21",25.55,26.145,24.91,25.12,1182700.0],["2025-03-24",25.59,25.93,24.2,25.89,1512900.0],["2025-03-25",25.7,26.64,25.7,26.34,1030800.0],["2025-03-26",26.61,26.98,25.91,26.17,774700.0],["2025-03-27",26.2,27.06,25.901,26.13,641500.0],["2025-03-28",25.75,26.25,25.13,25.91,559900.0],["2025-03-31",25.22,26.045,24.75,25.37,1046000.0],["2025-04-01",25.07,25.99,24.97,25.61,643200.0],["2025-04-02",25.21,26.21,25.08,26.21,700700.0],["2025-04-03",24.22,24.89,21.64,21.68,2017900.0],["2025-04-04",20.33,20.685,17.795,18.44,3706600.0],["2025-04-07",17.59,20.71,17.0,18.21,2784800.0],["2025-04-08",19.2,19.3,16.42,16.61,3875700.0],["2025-04-09",16.36,20.435,16.26,19.76,3830900.0],["2025-04-10",19.35,19.35,16.76,17.43,3249600.0],["2025-04-11",17.31,18.59,17.29,18.55,1825600.0],["2025-04-14",19.4,19.76,18.6,19.32,1180300.0],["2025-04-15",19.24,20.4,19.21,19.77,1732100.0],["2025-04-16",19.51,20.49,19.37,19.61,2014000.0],["2025-04-17",19.72,20.64,18.78,20.16,2440600.0],["2025-04-21",19.5,19.77,18.38,19.38,1806900.0],["2025-04-22",19.89,20.116,18.645,18.7,1700600.0],["2025-04-23",19.36,19.69,18.155,18.54,1734800.0],["2025-04-24",18.88,20.0,18.6,19.61,1020500.0],["2025-04-25",19.18,19.96,18.95,19.82,1081800.0],["2025-04-28",20.0,20.847,19.87,20.31,1018500.0],["2025-04-29",20.28,20.485,19.33,19.54,771900.0],["2025-04-30",18.95,19.14,18.255,18.66,1384200.0],["2025-05-01",18.74,20.34,18.66,20.01,984800.0],["2025-05-02",20.22,21.2,20.1,20.47,1236800.0],["2025-05-05",19.61,20.18,19.5,19.78,1224000.0],["2025-05-06",19.7,20.3,19.5,19.86,1079000.0],["2025-05-07",19.87,20.46,19.62,20.31,984100.0],["2025-05-08",20.61,21.42,20.4,20.97,1995200.0],["2025-05-09",21.49,23.14,21.49,23.0,1976200.0],["2025-05-12",27.05,27.39,25.46,26.42,3795500.0],["2025-05-13",26.77,28.79,26.625,28.06,3095900.0],["2025-05-14",28.0,28.979,27.835,28.51,2704900.0],["2025-05-15",27.64,28.13,27.2,28.06,2078900.0],["2025-05-16",28.23,29.0,27.55,28.86,1982800.0],["2025-05-19",32.84,35.0,31.32,33.02,8778300.0],["2025-05-20",33.93,34.59,32.66,32.76,4046000.0],["2025-05-21",32.76,33.301,31.88,32.35,1730300.0],["2025-05-22",30.5,32.63,29.76,32.29,6811500.0],["2025-05-23",31.88,32.755,31.58,32.1,2926400.0],["2025-05-27",32.5,33.29,32.4,32.93,2060700.0],["2025-05-28",32.65,32.84,26.66,27.89,8792100.0],["2025-05-29",27.9,28.0,26.85,27.51,3074700.0],["2025-05-30",27.24,29.21,27.0,28.78,2989000.0],["2025-06-02",29.45,29.83,28.43,29.18,1630100.0],["2025-06-03",29.36,29.36,23.51,24.04,7376000.0],["2025-06-04",24.23,24.31,22.29,23.1,5112300.0],["2025-06-05",22.82,23.44,22.7,23.21,2373200.0],["2025-06-06",23.4,24.95,23.4,24.5,2103400.0],["2025-06-09",24.04,24.81,23.63,24.29,1750800.0],["2025-06-10",24.48,24.655,22.9,22.92,2617900.0],["2025-06-11",23.02,23.44,22.39,22.97,2003200.0],["2025-06-12",22.73,23.0,22.42,22.96,1360200.0],["2025-06-13",23.26,23.701,22.58,22.78,1504400.0],["2025-06-16",22.74,23.49,22.31,23.03,1287200.0],["2025-06-17",23.0,23.35,22.5,22.64,1380600.0],["2025-06-18",22.71,23.73,22.11,22.5,1577800.0],["2025-06-20",22.51,22.89,22.0,22.15,1857200.0],["2025-06-23",23.3,23.41,20.952,21.19,2401400.0],["2025-06-24",21.0,22.16,20.59,21.9,2500500.0],["2025-06-25",21.69,22.06,21.45,21.86,1724700.0],["2025-06-26",22.0,22.58,21.94,22.29,1413100.0],["2025-06-27",22.1,22.94,21.65,22.92,6972300.0],["2025-06-30",22.98,22.98,21.92,21.98,3718400.0],["2025-07-01",21.5,22.13,21.03,21.5,3740500.0],["2025-07-02",21.5,23.35,21.38,22.98,2822100.0],["2025-07-03",22.93,23.384,22.84,23.25,692900.0],["2025-07-07",23.01,23.213,22.38,22.74,4753000.0],["2025-07-08",22.69,23.42,22.47,23.34,2190200.0],["2025-07-09",23.45,23.46,21.29,22.01,3555800.0],["2025-07-10",21.82,22.275,21.44,21.8,1537300.0],["2025-07-11",21.97,22.67,21.45,22.43,1686600.0],["2025-07-14",22.1,23.09,21.99,22.75,1661400.0],["2025-07-15",22.6,22.99,22.22,22.27,1372600.0],["2025-07-16",22.15,22.32,21.5,22.07,1926800.0],["2025-07-17",22.29,29.9,19.58,28.34,9274600.0],["2025-07-18",30.495,32.18,28.03,31.69,11069200.0],["2025-07-21",30.99,31.48,29.07,29.75,6743100.0],["2025-07-22",29.5,30.33,28.75,30.18,2114300.0],["2025-07-23",29.75,29.8,26.49,28.11,4713500.0],["2025-07-24",28.11,29.05,27.774,28.66,1527800.0],["2025-07-25",28.56,28.66,27.86,28.64,1378800.0],["2025-07-28",28.78,29.975,28.53,29.84,1588000.0],["2025-07-29",30.0,30.42,28.72,29.05,2155700.0],["2025-07-30",28.95,30.33,28.46,30.17,2034600.0],["2025-07-31",29.58,31.0,29.514,30.67,1633000.0],["2025-08-01",29.79,29.82,28.15,29.62,2508300.0],["2025-08-04",29.7,30.38,28.82,29.88,2281600.0],["2025-08-05",30.09,31.74,29.07,30.42,1856900.0],["2025-08-06",30.46,30.86,29.69,30.12,1154600.0],["2025-08-07",30.6,30.6,29.02,29.03,1008200.0],["2025-08-08",29.44,29.803,28.46,28.83,3075400.0],["2025-08-11",28.51,29.86,28.51,29.09,1654500.0],["2025-08-12",29.0,29.37,27.06,28.48,2666000.0],["2025-08-13",28.4,29.1,27.76,28.87,1419400.0],["2025-08-14",28.49,29.81,28.185,29.78,1321800.0],["2025-08-15",29.7,29.78,27.35,27.55,2186300.0],["2025-08-18",27.88,28.87,27.55,28.8,1472900.0],["2025-08-19",28.43,28.57,27.51,27.72,1158300.0],["2025-08-20",27.61,27.63,26.31,27.09,1927800.0],["2025-08-21",27.11,27.4,26.53,27.2,1757700.0],["2025-08-22",27.3,29.0,27.28,28.79,1909000.0],["2025-08-25",28.5,28.88,28.015,28.04,885800.0],["2025-08-26",28.38,28.69,27.99,28.4,1456800.0],["2025-08-27",28.24,28.68,27.38,28.36,1843200.0],["2025-08-28",28.5,28.74,28.0,28.04,1268500.0],["2025-08-29",27.91,28.07,26.89,26.98,1609600.0],["2025-09-02",26.17,26.362,22.8,23.08,5290000.0],["2025-09-03",23.15,23.47,22.05,22.76,4985100.0],["2025-09-04",22.64,23.045,22.02,22.98,6371200.0],["2025-09-05",22.96,23.21,21.65,22.8,3610100.0],["2025-09-08",22.71,23.048,21.81,22.08,5401700.0],["2025-09-09",20.11,21.155,18.35,20.06,12859000.0],["2025-09-10",22.22,24.65,20.86,24.59,10883600.0],["2025-09-11",24.01,24.41,22.72,23.15,4978200.0],["2025-09-12",23.06,24.48,21.85,23.08,4530400.0],["2025-09-15",23.22,23.49,21.745,22.01,5664900.0],["2025-09-16",22.61,23.0,21.93,22.43,3426600.0],["2025-09-17",22.5,24.96,22.42,24.49,4467000.0],["2025-09-18",24.15,24.35,22.775,24.06,3618900.0],["2025-09-19",23.99,24.19,23.09,23.56,4585100.0],["2025-09-22",23.5,24.02,23.11,23.58,2638600.0],["2025-09-23",23.94,24.845,23.71,24.49,3144900.0],["2025-09-24",24.57,24.64,20.1,21.76,7693700.0],["2025-09-25",21.85,22.128,20.115,20.15,6502700.0],["2025-09-26",20.2,20.65,19.21,19.75,6001700.0],["2025-09-29",19.9,20.101,18.0,18.53,8131900.0],["2025-09-30",17.94,18.53,17.25,17.46,6897100.0],["2025-10-01",17.29,20.32,17.28,20.06,7162000.0],["2025-10-02",19.76,20.25,18.61,19.56,3292400.0],["2025-10-03",19.89,20.39,19.09,19.09,5689200.0],["2025-10-06",19.11,19.39,18.262,18.57,3253100.0],["2025-10-07",18.7,19.43,18.15,19.29,2871900.0],["2025-10-08",19.39,19.98,19.135,19.93,2444800.0],["2025-10-09",19.93,20.153,19.26,19.65,2046500.0],["2025-10-10",20.2,20.74,18.34,18.39,4297900.0],["2025-10-13",18.46,19.07,17.77,18.61,3244400.0],["2025-10-14",18.07,18.625,17.627,17.69,4164700.0],["2025-10-15",13.98,15.845,13.36,14.13,16651300.0],["2025-10-16",14.23,14.54,12.39,13.12,7653200.0],["2025-10-17",12.87,12.92,11.25,11.81,7600500.0],["2025-10-20",13.7,13.945,12.48,12.79,6792400.0],["2025-10-21",12.85,12.88,12.0,12.4,3296000.0],["2025-10-22",12.15,12.38,11.43,11.82,4598900.0],["2025-10-23",12.18,14.77,11.8,14.02,10002700.0],["2025-10-24",12.73,13.81,12.23,13.36,8866600.0],["2025-10-27",13.91,14.03,12.68,12.85,4394900.0],["2025-10-28",12.74,13.38,12.2,13.02,4632300.0],["2025-10-29",13.03,13.35,13.01,13.26,3317600.0],["2025-10-30",13.11,13.37,12.83,12.83,3987100.0],["2025-10-31",13.0,13.16,10.38,10.46,10944900.0],["2025-11-03",9.89,9.98,6.79,7.27,16694400.0],["2025-11-04",6.65,6.7,5.58,5.9,13902500.0],["2025-11-05",5.85,6.07,5.39,5.68,7594300.0],["2025-11-06",5.65,5.7,4.79,4.84,6603300.0],["2025-11-07",4.8,5.54,4.58,5.34,8062200.0],["2025-11-10",6.93,7.18,5.85,6.0,19468200.0],["2025-11-11",6.02,7.42,5.95,7.23,15656700.0],["2025-11-12",7.0,7.02,5.855,6.4,9598600.0],["2025-11-13",6.3,6.44,5.845,5.89,4697100.0],["2025-11-14",5.41,5.5,4.04,4.19,14042300.0],["2025-11-17",4.21,4.37,3.72,4.37,12514400.0],["2025-11-18",4.3,4.78,4.24,4.6,7360400.0],["2025-11-19",4.51,4.66,4.2,4.62,4455700.0],["2025-11-20",4.58,4.86,4.25,4.26,5616700.0],["2025-11-21",4.15,4.55,4.15,4.47,5627300.0],["2025-11-24",4.38,4.89,4.355,4.77,5803500.0],["2025-11-25",4.625,4.75,4.34,4.46,4804300.0],["2025-11-26",4.48,4.57,4.04,4.12,4514900.0],["2025-11-28",4.26,4.505,4.2,4.37,2426400.0],["2025-12-01",4.23,4.8,4.08,4.79,6267900.0],["2025-12-02",4.8,5.25,4.5,4.51,6984700.0],["2025-12-03",4.52,5.255,4.47,5.22,5992200.0],["2025-12-04",5.2,5.21,4.803,5.1,4896100.0],["2025-12-05",5.11,5.83,5.11,5.64,5700800.0],["2025-12-08",5.73,5.98,5.54,5.61,6918600.0],["2025-12-09",5.65,6.1,5.52,5.72,5128500.0],["2025-12-10",5.7,5.71,5.33,5.33,4829700.0],["2025-12-11",5.26,5.7,5.18,5.64,3754200.0],["2025-12-12",5.69,6.55,5.69,6.16,6667600.0],["2025-12-15",6.1,6.2,5.31,5.6,6018700.0],["2025-12-16",5.5,5.81,5.28,5.43,4685700.0],["2025-12-17",5.33,5.55,5.04,5.28,10575500.0],["2025-12-18",8.05,9.47,7.85,8.25,50105400.0],["2025-12-19",8.59,8.84,7.41,7.78,15484500.0],["2025-12-22",7.9,8.7,7.31,7.6,5994800.0],["2025-12-23",8.83,10.77,7.9,10.36,44940000.0],["2025-12-24",9.96,11.0,9.31,9.86,12493600.0],["2025-12-26",9.56,9.65,8.223,8.53,8967200.0],["2025-12-29",8.29,8.81,8.25,8.73,5868600.0],["2025-12-30",8.68,9.3,8.355,8.75,8674400.0],["2025-12-31",8.71,9.165,8.03,9.02,10736800.0],["2026-01-02",10.69,12.295,10.26,11.73,20002700.0],["2026-01-05",11.16,11.86,10.25,10.58,10671500.0],["2026-01-06",10.78,10.88,9.7,10.11,8535800.0],["2026-01-07",9.725,10.05,8.03,8.61,13463600.0],["2026-01-08",8.81,9.43,8.5,9.33,4941100.0],["2026-01-09",9.4,9.905,9.15,9.82,5312300.0],["2026-01-12",9.93,10.925,9.56,10.67,6187700.0],["2026-01-13",10.74,10.88,9.8,10.09,5511000.0],["2026-01-14",10.31,11.27,10.2,11.27,5603400.0],["2026-01-15",11.01,11.62,10.215,11.58,5969800.0],["2026-01-16",11.54,11.84,10.62,11.62,5504800.0],["2026-01-20",11.45,11.62,10.855,11.02,6499400.0],["2026-01-21",11.3,12.15,10.672,11.58,9030600.0],["2026-01-22",11.29,12.49,11.15,12.4,6688500.0],["2026-01-23",12.55,13.31,10.255,10.43,15488300.0],["2026-01-26",10.34,10.76,9.62,10.25,6613100.0],["2026-01-27",10.0,10.15,9.5,9.87,6810800.0],["2026-01-28",10.05,10.425,9.82,10.15,4749800.0],["2026-01-29",10.36,10.91,9.99,10.0,6070900.0],["2026-01-30",9.93,10.78,9.5,9.68,7679600.0],["2026-02-02",9.19,9.75,8.84,9.01,6856500.0],["2026-02-03",8.28,8.66,7.745,8.09,10777600.0],["2026-02-04",8.08,8.47,8.05,8.27,5600800.0],["2026-02-05",7.87,8.016,6.955,7.33,4990400.0],["2026-02-06",7.36,8.045,7.225,7.94,5622600.0],["2026-02-09",7.84,8.6,7.81,8.52,5716200.0],["2026-02-10",8.62,8.64,8.0,8.15,3643800.0],["2026-02-11",8.26,8.47,7.8,8.43,3122300.0],["2026-02-12",8.26,8.53,7.83,8.24,4031800.0],["2026-02-13",8.31,9.3,8.26,8.89,4735200.0],["2026-02-17",8.92,9.14,8.36,8.69,3263400.0],["2026-02-18",8.59,8.77,8.412,8.62,4150400.0],["2026-02-19",8.68,9.04,8.552,8.93,2809700.0],["2026-02-20",8.73,9.19,8.6,8.95,3333000.0],["2026-02-23",8.87,9.15,8.48,8.91,4015300.0],["2026-02-24",8.77,9.37,8.58,9.35,3560600.0],["2026-02-25",9.45,9.6,8.865,9.13,3855400.0],["2026-02-26",9.02,9.45,6.54,7.91,10700200.0],["2026-02-27",7.75,8.43,7.73,8.25,6264500.0],["2026-03-02",8.7,8.97,8.17,8.6,5706800.0],["2026-03-03",8.35,10.08,7.91,9.34,7213200.0],["2026-03-04",9.14,10.29,8.991,10.09,5578600.0],["2026-03-05",11.0,14.45,10.72,13.85,20147400.0],["2026-03-06",13.61,15.315,13.5,14.37,15510100.0],["2026-03-09",15.0,15.77,13.688,14.17,8741500.0],["2026-03-10",14.32,14.55,13.92,14.41,4633600.0],["2026-03-11",14.4,19.25,14.26,16.58,19809500.0],["2026-03-12",17.0,17.5,16.111,17.45,7370400.0],["2026-03-13",16.775,17.48,14.65,16.83,8959600.0],["2026-03-16",18.07,18.39,15.89,16.13,10239900.0],["2026-03-17",16.0,17.94,15.75,17.23,7111900.0],["2026-03-18",17.26,18.26,16.75,16.86,7463900.0],["2026-03-19",16.71,17.23,16.37,17.14,4254500.0],["2026-03-20",17.06,17.89,16.014,16.28,12547700.0],["2026-03-23",15.38,16.07,14.98,15.81,6650300.0],["2026-03-24",15.82,17.39,15.82,16.81,6708900.0],["2026-03-25",16.66,18.0,16.57,17.69,3864400.0],["2026-03-26",17.985,18.38,17.16,17.92,4454800.0],["2026-03-27",17.88,18.5,17.405,18.45,3562600.0],["2026-03-30",18.85,19.21,17.21,17.84,5037900.0],["2026-03-31",17.56,17.911,15.76,16.52,6465400.0],["2026-04-01",16.01,16.568,14.56,14.7,5520100.0],["2026-04-02",15.71,15.92,14.605,15.37,5079200.0],["2026-04-06",14.81,15.24,13.995,14.18,3446700.0],["2026-04-07",14.39,14.49,13.665,14.35,4562500.0],["2026-04-08",13.41,13.82,12.92,13.72,4757400.0],["2026-04-09",13.64,13.85,12.51,13.02,6741400.0],["2026-04-10",13.0,13.39,12.905,13.14,2030500.0],["2026-04-13",13.59,13.68,12.74,12.98,3483300.0],["2026-04-14",12.85,12.85,11.995,12.76,4174800.0],["2026-04-15",12.7,13.16,12.527,12.93,3798100.0],["2026-04-16",13.19,14.48,12.53,14.37,6155700.0],["2026-04-17",13.42,14.15,13.085,13.11,3858300.0],["2026-04-20",13.49,13.9,12.65,13.59,3504400.0],["2026-04-21",13.79,14.65,13.648,14.08,4156000.0],["2026-04-22",14.2,14.73,13.8,14.67,2489900.0],["2026-04-23",14.61,14.79,14.055,14.26,2072400.0],["2026-04-24",14.12,14.18,13.49,13.58,1902600.0],["2026-04-27",13.59,14.25,13.35,13.46,2009700.0],["2026-04-28",13.67,14.067,13.04,13.14,2868700.0],["2026-04-29",13.34,14.25,12.85,13.94,2759100.0],["2026-04-30",13.59,14.414,13.501,14.35,2971100.0],["2026-05-01",14.15,14.2,13.15,14.1,2674600.0],["2026-05-04",14.33,14.91,14.12,14.5,2688600.0],["2026-05-05",14.4,14.59,14.245,14.26,1973400.0],["2026-05-06",13.5,13.969,13.113,13.41,2386600.0],["2026-05-07",12.66,13.05,12.11,12.83,3831700.0],["2026-05-08",12.9,13.02,12.284,12.85,2184500.0],["2026-05-11",12.98,13.46,12.52,13.25,3560200.0],["2026-05-12",13.41,14.02,13.09,14.0,2095900.0],["2026-05-13",13.97,13.97,12.81,13.12,2989800.0],["2026-05-14",13.01,14.0,12.92,13.75,2263700.0],["2026-05-15",13.73,15.47,13.617,15.13,4151100.0],["2026-05-18",14.86,15.45,14.395,15.23,3350900.0],["2026-05-19",15.46,15.71,14.83,15.24,3108300.0],["2026-05-20",15.19,15.8,14.9,15.05,2287600.0],["2026-05-21",15.22,15.4,14.4,14.57,3560400.0],["2026-05-22",14.45,14.75,14.013,14.74,2110000.0],["2026-05-26",14.43,14.606,13.665,13.75,3030800.0],["2026-05-27",13.38,13.97,13.05,13.13,2815300.0],["2026-05-28",13.26,14.79,13.021,14.69,4836600.0],["2026-05-29",14.5,14.705,13.8,14.65,4005000.0],["2026-06-01",15.43,16.08,12.48,13.02,10733900.0],["2026-06-02",13.03,13.62,12.21,13.57,4207100.0],["2026-06-03",13.54,13.54,12.85,13.24,3092400.0],["2026-06-04",13.0,13.82,12.84,13.54,2485900.0],["2026-06-05",13.64,13.72,12.21,12.25,4225300.0],["2026-06-08",12.86,13.807,12.8,13.12,3637700.0],["2026-06-09",12.71,13.136,11.585,11.83,5740400.0],["2026-06-10",11.85,12.395,11.751,11.88,2768800.0],["2026-06-11",12.0,12.15,11.65,11.72,2767700.0],["2026-06-12",11.64,12.36,10.83,10.88,4710700.0],["2026-06-15",10.4,11.01,10.35,10.6,4580900.0],["2026-06-16",10.0,10.357,9.24,9.99,6332600.0],["2026-06-17",9.86,10.5,9.724,10.25,3047100.0],["2026-06-18",9.88,10.2,9.555,10.12,9117800.0],["2026-06-22",9.97,10.02,8.75,9.37,4898200.0],["2026-06-23",9.12,9.27,8.83,8.94,3082900.0],["2026-06-24",8.58,8.58,7.845,7.93,4543100.0],["2026-06-25",7.86,7.86,7.46,7.59,3461300.0],["2026-06-26",7.5,7.63,7.25,7.36,6617400.0],["2026-06-29",7.43,7.81,6.945,6.97,2703000.0],["2026-06-30",4.0,4.29,2.88,3.08,97071700.0],["2026-07-01",3.88,4.45,3.86,4.4,90929000.0],["2026-07-02",4.21,4.42,3.85,4.25,25907800.0],["2026-07-06",4.27,4.57,3.655,3.95,18505575.526955],["2026-07-07",4,4.44,3.95,4.23,16055748.409576],["2026-07-08",4.3,4.34,4.02,4.12,13199494.412415],["2026-07-09",4.08,4.365,3.995,4.14,19033162.820176],["2026-07-10",4.18,4.2796,3.74,3.92,10761265.225155],["2026-07-13",3.99,4.515,3.99,4.43,13726303.903596],["2026-07-14",4.35,4.61,4.2801,4.39,8028584.176251],["2026-07-15",4.4,4.42,4.08,4.16,5083235.826728],["2026-07-16",4.15,4.23,3.82,4.14,15901739.235346],["2026-07-17",4.25,4.49,4.15,4.35,7770749.255049],["2026-07-20",4.33,4.35,4.12,4.19,5210917.774295],["2026-07-21",4.19,4.4016,4.15,4.19,6792311.30672],["2026-07-22",4.325,4.45,4.26,4.38,4377203.989368],["2026-07-23",4.5,4.725,4.41,4.66,9709781.397334],["2026-07-24",4.63,4.8,4.5,4.71,5580834.798554],["2026-07-27",4.49,4.68,4.28,4.4,6734532.555042],["2026-07-28",4.4,4.55,4.1,4.14,5297416.66053],["2026-07-29",4.23,4.4153,4.1517,4.36,4741801.494186],["2026-07-30",4.27,4.495,4.2245,4.48,7398741.764906],["2026-07-31",4.56,5.325,4.53,5.29,16455451.967545],["2026-08-03",5.05,5.27,4.76,4.82,8584414.881639],["2026-08-04",4.6,4.76,4.44,4.48,5649250.808343],["2026-08-05",4.54,4.74,4.395,4.63,5061834.804323],["2026-08-06",4.59,4.95,4.59,4.79,3643439.941802],["2026-08-07",4.86,4.9099,4.65,4.75,3732203.464626],["2026-08-10",4.85,5.085,4.8,5.005,1820917.808243],["2026-08-11",4.75,4.8928,4.21,4.65,15623184.032152],["2026-08-12",4.76,4.97,4.245,4.38,10781594.68039],["2026-08-13",4.28,4.31,3.86,4.03,12438564.659053],["2026-08-14",4.15,4.3,4.06,4.15,10655319.234145],["2026-08-17",4.15,4.17,3.94,4.02,12122649.604833],["2026-08-18",4,4.06,3.78,3.99,9401038.624157],["2026-08-19",4.06,5.155,3.99,4.78,28869293.650303],["2026-08-20",5.16,5.3,4.87,5.07,10567477.886074],["2026-08-21",5.08,5.435,4.94,5.1,11015073.136554],["2026-08-24",5.01,5.185,4.855,4.87,7549826.424191],["2026-08-25",4.7,4.8043,4.61,4.71,6479670.309811],["2026-08-26",4.71,4.83,4.435,4.63,7569777.888997],["2026-08-27",4.65,4.705,4.47,4.66,11848193.118139],["2026-08-28",4.55,4.7199,4.49,4.49,5681425.241016],["2026-08-31",4.55,4.84,4.515,4.83,6589123.005882],["2026-09-01",4.88,4.94,4.695,4.77,5811815.655708],["2026-09-02",4.62,4.89,4.54,4.75,8125779.532089],["2026-09-03",4.79,4.94,4.62,4.72,6011056.283568],["2026-09-04",4.79,4.84,4.625,4.74,3874392.732819],["2026-09-08",4.92,5.02,4.77,4.85,4953936.857061],["2026-09-09",4.85,5.01,4.73,4.92,5607178.006731],["2026-09-10",5.12,5.12,4.82,4.92,6981582.828353],["2026-09-11",4.8,5.26,4.8,5.17,9304109.693548],["2026-09-14",5.22,5.38,4.82,4.82,9304009.744096],["2026-09-15",4.85,5.085,4.82,4.96,10302290.365375]]}