{"t":"SRAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-14",27.0,27.03,24.2,25.05,12819400.0],["2021-09-15",25.17,27.66,24.25,27.0,3753400.0],["2021-09-16",28.0,28.22,25.32,26.5,1893000.0],["2021-09-17",26.72,27.15,26.1,27.0,918400.0],["2021-09-20",26.48,26.678,25.25,26.3,931500.0],["2021-09-21",26.98,27.549,25.4,25.9,1089700.0],["2021-09-22",26.1,26.66,25.16,26.01,866500.0],["2021-09-23",26.05,26.89,25.61,26.25,502600.0],["2021-09-24",26.02,26.21,25.7,25.97,240500.0],["2021-09-27",25.65,25.915,24.9,25.2,426800.0],["2021-09-28",25.0,25.0,22.0,24.25,2211400.0],["2021-09-29",24.0,24.465,22.375,23.78,1046800.0],["2021-09-30",23.78,23.98,22.57,22.63,460500.0],["2021-10-01",22.81,23.76,22.25,23.45,266800.0],["2021-10-04",23.45,23.69,22.07,22.65,357300.0],["2021-10-05",22.41,23.37,22.41,23.14,846100.0],["2021-10-06",22.95,23.7,22.44,22.86,315900.0],["2021-10-07",24.0,24.22,23.08,23.47,266600.0],["2021-10-08",23.5,24.1,22.75,23.48,469900.0],["2021-10-11",23.46,23.89,22.52,22.58,833900.0],["2021-10-12",22.54,22.943,21.455,21.65,904900.0],["2021-10-13",21.75,21.98,21.06,21.66,406500.0],["2021-10-14",22.23,23.9,21.83,23.66,1048300.0],["2021-10-15",24.25,24.96,23.82,24.27,1138300.0],["2021-10-18",23.87,24.0,23.111,23.35,424700.0],["2021-10-19",23.5,23.99,22.26,22.39,320600.0],["2021-10-20",22.52,23.45,22.03,22.89,260700.0],["2021-10-21",23.12,23.23,22.58,22.86,101300.0],["2021-10-22",22.88,22.88,21.84,22.11,220900.0],["2021-10-25",22.2,22.56,21.95,22.15,172400.0],["2021-10-26",22.2,22.54,21.35,21.84,178900.0],["2021-10-27",21.71,21.85,19.78,20.15,644000.0],["2021-10-28",20.25,20.793,19.98,20.1,371500.0],["2021-10-29",20.1,21.09,20.039,20.9,276300.0],["2021-11-01",21.73,22.5,21.41,21.99,472500.0],["2021-11-02",21.98,21.99,21.45,21.94,215500.0],["2021-11-03",21.87,22.85,21.68,22.46,199600.0],["2021-11-04",23.323,24.43,22.76,23.75,629200.0],["2021-11-05",24.08,24.08,21.745,22.0,409700.0],["2021-11-08",22.34,23.47,21.81,22.56,273600.0],["2021-11-09",22.84,23.0,21.74,22.02,193900.0],["2021-11-10",21.84,22.6,21.64,21.93,114800.0],["2021-11-11",21.96,21.96,20.67,21.33,133200.0],["2021-11-12",21.5,22.027,21.03,21.9,185300.0],["2021-11-15",22.39,22.74,21.71,22.39,170500.0],["2021-11-16",22.91,22.91,21.39,21.65,285400.0],["2021-11-17",24.0,24.54,21.2,21.83,553400.0],["2021-11-18",22.0,22.06,20.8,21.16,322400.0],["2021-11-19",21.42,21.78,20.98,21.03,93000.0],["2021-11-22",21.34,21.98,19.82,19.95,282000.0],["2021-11-23",19.95,20.308,18.05,18.78,764600.0],["2021-11-24",18.57,18.99,18.079,18.78,543500.0],["2021-11-26",18.9,19.07,17.44,17.71,415000.0],["2021-11-29",18.02,18.48,16.63,16.9,403500.0],["2021-11-30",16.6,16.96,15.67,16.11,1183200.0],["2021-12-01",16.22,16.9,13.98,15.04,1756000.0],["2021-12-02",15.2,16.66,14.4,16.56,1028600.0],["2021-12-03",16.4,16.49,15.25,15.8,718400.0],["2021-12-06",15.88,16.98,15.3,16.83,502000.0],["2021-12-07",17.26,17.78,16.97,17.3,327900.0],["2021-12-08",17.39,18.2,17.025,18.02,1671700.0],["2021-12-09",18.0,18.77,17.626,18.03,398000.0],["2021-12-10",18.12,18.44,17.61,18.23,512400.0],["2021-12-13",19.29,19.35,17.172,18.47,983300.0],["2021-12-14",18.4,18.74,17.823,18.65,751900.0],["2021-12-15",18.59,18.77,18.02,18.14,684600.0],["2021-12-16",18.29,18.455,16.37,16.55,792500.0],["2021-12-17",16.51,17.791,15.8,17.7,660100.0],["2021-12-20",17.17,18.25,17.026,17.99,343500.0],["2021-12-21",18.02,19.41,18.02,18.88,339300.0],["2021-12-22",18.84,19.0,17.92,18.12,201500.0],["2021-12-23",18.14,18.84,17.916,18.59,179100.0],["2021-12-27",18.67,18.92,18.05,18.9,379000.0],["2021-12-28",18.87,18.97,18.2,18.27,352500.0],["2021-12-29",18.28,18.46,17.62,18.03,113100.0],["2021-12-30",17.95,18.645,17.95,18.2,164400.0],["2021-12-31",18.06,18.25,17.5,17.57,137800.0],["2022-01-03",17.87,19.05,17.831,19.03,294100.0],["2022-01-04",18.98,19.48,17.72,18.27,487100.0],["2022-01-05",18.11,18.39,16.0,16.05,802300.0],["2022-01-06",15.83,16.89,15.323,16.57,380400.0],["2022-01-07",16.77,17.112,16.12,16.48,147500.0],["2022-01-10",16.28,16.83,15.68,16.8,207700.0],["2022-01-11",16.7,17.01,16.04,16.38,195600.0],["2022-01-12",16.66,17.49,15.79,15.88,329200.0],["2022-01-13",15.86,16.5,15.3,15.5,336500.0],["2022-01-14",15.33,15.91,15.06,15.47,305700.0],["2022-01-18",15.0,15.075,14.1,14.23,358100.0],["2022-01-19",14.3,14.56,13.59,13.59,305400.0],["2022-01-20",13.7,14.25,13.26,13.32,272100.0],["2022-01-21",13.25,13.41,12.69,12.71,364500.0],["2022-01-24",12.5,13.51,12.1,13.49,433700.0],["2022-01-25",13.2,13.76,12.9,13.38,163600.0],["2022-01-26",13.72,14.1,13.115,13.27,212900.0],["2022-01-27",13.5,13.62,12.57,12.65,179500.0],["2022-01-28",12.68,12.75,11.31,12.64,577900.0],["2022-01-31",12.81,13.49,12.7,13.4,327200.0],["2022-02-01",13.5,13.814,13.2,13.64,196900.0],["2022-02-02",13.75,13.82,12.35,12.5,215000.0],["2022-02-03",12.3,12.34,11.43,11.59,430500.0],["2022-02-04",11.59,11.93,11.16,11.93,342100.0],["2022-02-07",12.22,12.85,11.83,12.77,802100.0],["2022-02-08",12.849,12.98,12.34,12.77,256600.0],["2022-02-09",13.28,14.47,13.11,14.39,464000.0],["2022-02-10",14.01,14.82,13.8,14.36,367700.0],["2022-02-11",14.35,14.798,13.25,13.29,452800.0],["2022-02-14",13.37,14.24,13.29,13.46,160500.0],["2022-02-15",13.85,14.04,13.29,13.97,182700.0],["2022-02-16",13.97,14.41,13.13,13.58,240000.0],["2022-02-17",13.45,13.79,13.45,13.64,185700.0],["2022-02-18",13.48,13.64,12.17,12.65,539600.0],["2022-02-22",12.65,13.28,12.513,13.2,654600.0],["2022-02-23",13.39,13.59,12.87,13.0,467600.0],["2022-02-24",12.27,13.53,12.18,13.44,319700.0],["2022-02-25",13.55,14.01,13.44,13.95,204400.0],["2022-02-28",13.8,14.72,13.8,14.65,170900.0],["2022-03-01",14.65,14.87,14.27,14.36,331400.0],["2022-03-02",14.33,14.455,13.85,14.12,171700.0],["2022-03-03",14.19,14.73,13.65,14.04,395500.0],["2022-03-04",13.97,14.0,12.38,12.69,529400.0],["2022-03-07",12.6,12.78,11.81,11.82,475000.0],["2022-03-08",12.2,12.2,11.06,11.48,2887700.0],["2022-03-09",11.86,13.44,11.86,13.34,497700.0],["2022-03-10",12.86,13.26,12.695,12.95,199100.0],["2022-03-11",13.1,13.305,12.43,12.48,270800.0],["2022-03-14",12.52,13.98,12.41,13.77,521700.0],["2022-03-15",14.15,14.875,13.9,14.12,357000.0],["2022-03-16",14.38,14.78,13.98,14.64,247800.0],["2022-03-17",14.52,15.87,14.35,15.66,367100.0],["2022-03-18",15.55,16.21,15.27,16.17,468700.0],["2022-03-21",15.97,16.03,14.65,15.23,205200.0],["2022-03-22",15.21,15.97,15.21,15.63,191300.0],["2022-03-23",15.48,15.5,14.48,14.6,191200.0],["2022-03-24",14.69,15.43,14.32,15.36,204200.0],["2022-03-25",15.47,15.47,14.45,14.79,166800.0],["2022-03-28",15.0,15.52,14.7,15.52,135600.0],["2022-03-29",15.78,16.24,14.65,14.72,523600.0],["2022-03-30",15.78,17.45,14.98,16.68,657300.0],["2022-03-31",16.66,17.24,16.06,16.64,270900.0],["2022-04-01",16.7,17.14,16.28,16.65,324100.0],["2022-04-04",15.52,16.35,15.11,15.84,207300.0],["2022-04-05",16.03,16.03,14.59,14.89,347000.0],["2022-04-06",14.56,14.59,13.94,14.54,287300.0],["2022-04-07",14.49,14.55,13.905,14.03,168800.0],["2022-04-08",14.01,14.25,13.57,13.69,127700.0],["2022-04-11",13.6,13.81,12.83,13.68,397600.0],["2022-04-12",13.88,14.17,13.01,13.15,408500.0],["2022-04-13",13.18,14.11,13.17,13.64,570200.0],["2022-04-14",13.71,14.045,12.765,13.02,603500.0],["2022-04-18",13.0,14.14,12.68,13.28,705700.0],["2022-04-19",13.17,14.38,13.03,14.11,639800.0],["2022-04-20",14.17,14.35,13.4,13.8,605300.0],["2022-04-21",13.89,13.97,13.13,13.31,197700.0],["2022-04-22",13.3,13.47,12.96,13.19,149700.0],["2022-04-25",13.17,13.51,13.001,13.3,222900.0],["2022-04-26",13.2,13.2,12.47,12.51,106700.0],["2022-04-27",12.56,12.98,12.47,12.73,76500.0],["2022-04-28",12.78,13.15,12.42,12.96,126100.0],["2022-04-29",12.79,13.18,12.47,12.54,126600.0],["2022-05-02",12.61,13.15,12.39,13.06,130100.0],["2022-05-03",13.09,13.09,12.56,12.74,112300.0],["2022-05-04",12.67,12.775,12.11,12.63,195600.0],["2022-05-05",12.45,12.5,11.56,11.73,334700.0],["2022-05-06",11.4,12.4,11.1,12.09,828000.0],["2022-05-09",11.8,12.12,10.56,10.64,273600.0],["2022-05-10",10.98,11.0,9.823,9.89,434700.0],["2022-05-11",9.77,10.37,8.965,9.08,408800.0],["2022-05-12",9.04,10.0,8.9,9.73,402500.0],["2022-05-13",10.04,10.42,10.03,10.2,172700.0],["2022-05-16",10.17,10.17,9.77,9.99,147600.0],["2022-05-17",10.36,10.5,9.83,10.21,311500.0],["2022-05-18",10.2,10.4,9.57,9.63,470500.0],["2022-05-19",9.53,9.64,9.36,9.4,467800.0],["2022-05-20",9.41,9.53,8.72,9.12,1151800.0],["2022-05-23",9.15,9.325,8.92,9.09,528300.0],["2022-05-24",8.96,8.96,8.53,8.64,357700.0],["2022-05-25",8.6,9.089,8.6,8.99,265500.0],["2022-05-26",8.97,9.625,8.97,9.39,99900.0],["2022-05-27",9.8,9.88,9.56,9.88,142100.0],["2022-05-31",9.76,9.79,9.21,9.39,149200.0],["2022-06-01",9.6,10.0,9.155,9.82,732500.0],["2022-06-02",9.91,10.99,9.8,10.95,668500.0],["2022-06-03",10.67,10.92,10.29,10.38,173200.0],["2022-06-06",10.62,10.7,9.88,10.08,258000.0],["2022-06-07",9.92,10.22,9.76,10.21,170500.0],["2022-06-08",10.02,10.6,9.99,10.39,217100.0],["2022-06-09",10.42,10.49,10.02,10.05,267300.0],["2022-06-10",10.0,10.22,9.3,9.49,185700.0],["2022-06-13",9.16,9.397,8.53,8.66,332900.0],["2022-06-14",8.73,8.959,8.41,8.64,204700.0],["2022-06-15",8.73,9.582,8.36,8.7,275600.0],["2022-06-16",8.36,8.44,7.71,8.05,374700.0],["2022-06-17",8.04,8.61,7.92,8.41,465700.0],["2022-06-21",8.49,8.535,7.89,7.91,212500.0],["2022-06-22",7.74,8.0,7.675,7.8,120100.0],["2022-06-23",7.83,8.1,7.57,7.93,331400.0],["2022-06-24",8.06,8.44,7.99,8.1,449200.0],["2022-06-27",8.18,8.315,7.795,8.0,282800.0],["2022-06-28",8.01,8.24,7.74,7.75,365300.0],["2022-06-29",7.76,8.06,7.56,8.03,334200.0],["2022-06-30",7.88,8.05,7.59,7.9,133400.0],["2022-07-01",7.84,8.18,7.8,8.07,133200.0],["2022-07-05",8.0,8.42,7.75,8.35,233400.0],["2022-07-06",8.4,8.49,7.8,7.94,157500.0],["2022-07-07",8.01,8.37,8.01,8.3,161800.0],["2022-07-08",8.15,8.23,7.91,8.01,84600.0],["2022-07-11",7.96,7.96,7.5,7.53,288700.0],["2022-07-12",7.57,7.718,7.45,7.56,154800.0],["2022-07-13",7.4,7.59,7.1,7.54,260500.0],["2022-07-14",7.45,7.71,7.21,7.36,278700.0],["2022-07-15",7.35,8.13,7.35,8.08,314000.0],["2022-07-18",8.14,8.32,8.05,8.06,170400.0],["2022-07-19",8.21,8.45,8.13,8.38,133300.0],["2022-07-20",8.44,8.845,8.35,8.73,117500.0],["2022-07-21",8.71,8.87,8.54,8.61,169900.0],["2022-07-22",8.59,8.81,8.35,8.47,191000.0],["2022-07-25",8.47,9.18,8.31,8.98,286200.0],["2022-07-26",8.96,9.1,8.51,8.64,158900.0],["2022-07-27",8.84,9.27,8.63,9.24,150100.0],["2022-07-28",9.11,9.34,8.95,9.25,207900.0],["2022-07-29",9.43,9.69,9.148,9.61,196200.0],["2022-08-01",9.28,9.75,9.11,9.17,175900.0],["2022-08-02",9.03,9.88,9.03,9.8,195100.0],["2022-08-03",9.9,10.13,9.69,10.08,160900.0],["2022-08-04",10.23,10.33,9.92,10.04,95500.0],["2022-08-05",10.04,10.73,9.93,10.65,166000.0],["2022-08-08",10.92,11.48,10.48,10.61,247800.0],["2022-08-09",10.54,10.7,10.18,10.58,268100.0],["2022-08-10",10.85,11.329,10.66,10.83,166600.0],["2022-08-11",11.03,11.77,10.855,11.48,262000.0],["2022-08-12",12.05,12.32,11.51,12.29,297800.0],["2022-08-15",12.02,12.77,12.02,12.24,215800.0],["2022-08-16",12.28,12.42,11.89,12.0,213200.0],["2022-08-17",13.24,14.56,12.58,13.39,855400.0],["2022-08-18",13.96,13.969,12.95,13.07,300200.0],["2022-08-19",12.73,12.95,12.23,12.44,240400.0],["2022-08-22",12.05,12.28,11.6,11.65,189300.0],["2022-08-23",11.54,11.673,11.16,11.39,190100.0],["2022-08-24",11.47,11.93,11.47,11.75,291000.0],["2022-08-25",11.87,12.135,11.805,11.92,119600.0],["2022-08-26",11.98,12.178,11.25,11.3,159900.0],["2022-08-29",11.42,11.74,11.417,11.46,199000.0],["2022-08-30",11.43,11.68,10.69,10.87,289400.0],["2022-08-31",11.0,11.2,10.84,11.0,105800.0],["2022-09-01",10.97,11.205,10.38,10.8,178100.0],["2022-09-02",10.94,10.96,10.62,10.8,102400.0],["2022-09-06",10.92,10.92,10.48,10.68,107400.0],["2022-09-07",10.63,10.99,10.63,10.84,216000.0],["2022-09-08",10.76,10.87,10.54,10.78,80700.0],["2022-09-09",10.94,11.08,10.8,10.9,73400.0],["2022-09-12",11.01,11.58,10.9,11.43,1129000.0],["2022-09-13",10.99,11.516,10.99,11.24,219600.0],["2022-09-14",11.23,11.415,10.625,10.75,387200.0],["2022-09-15",10.54,10.945,10.24,10.73,309900.0],["2022-09-16",10.45,10.84,10.32,10.55,145400.0],["2022-09-19",10.45,10.79,10.32,10.67,133400.0],["2022-09-20",10.45,10.63,9.92,10.0,380300.0],["2022-09-21",10.03,10.03,9.03,9.18,740700.0],["2022-09-22",9.2,9.2,8.66,8.91,316100.0],["2022-09-23",8.73,8.99,8.61,8.8,300100.0],["2022-09-26",8.61,9.01,8.51,8.67,180800.0],["2022-09-27",8.8,9.02,8.65,8.81,167800.0],["2022-09-28",8.79,9.19,8.79,9.15,361700.0],["2022-09-29",8.88,9.15,8.63,8.76,310000.0],["2022-09-30",8.74,9.055,8.73,8.8,144500.0],["2022-10-03",8.88,8.92,8.61,8.76,202000.0],["2022-10-04",8.48,8.65,8.0,8.31,666500.0],["2022-10-05",8.13,8.59,8.07,8.45,248300.0],["2022-10-06",8.46,8.775,8.21,8.43,288300.0],["2022-10-07",8.28,8.42,8.04,8.28,208200.0],["2022-10-10",8.31,8.41,8.06,8.17,382900.0],["2022-10-11",8.0,8.31,7.84,8.3,536500.0],["2022-10-12",8.3,8.87,8.2,8.54,177800.0],["2022-10-13",8.26,8.73,8.18,8.5,420800.0],["2022-10-14",8.6,8.63,8.32,8.36,107800.0],["2022-10-17",8.32,8.61,8.32,8.41,208300.0],["2022-10-18",8.65,9.37,8.65,9.15,542600.0],["2022-10-19",8.98,9.14,8.506,8.64,123200.0],["2022-10-20",8.6,8.95,8.6,8.63,153100.0],["2022-10-21",8.65,8.705,8.44,8.55,363700.0],["2022-10-24",8.65,8.895,8.46,8.77,293500.0],["2022-10-25",8.85,9.43,8.85,9.35,296100.0],["2022-10-26",9.69,9.7,9.14,9.14,174500.0],["2022-10-27",9.17,9.22,8.9,8.93,130600.0],["2022-10-28",9.08,9.64,9.06,9.56,312600.0],["2022-10-31",9.55,10.12,9.55,9.9,232700.0],["2022-11-01",10.08,10.405,9.98,10.08,246300.0],["2022-11-02",10.03,10.11,9.683,9.7,268600.0],["2022-11-03",9.61,10.14,9.6,9.68,171500.0],["2022-11-04",9.9,10.07,9.48,9.57,189800.0],["2022-11-07",9.63,9.746,9.0,9.55,162100.0],["2022-11-08",9.57,9.75,9.291,9.35,109800.0],["2022-11-09",9.21,9.21,8.41,8.48,187800.0],["2022-11-10",8.97,9.418,8.95,9.35,133300.0],["2022-11-11",9.39,9.95,9.15,9.92,174800.0],["2022-11-14",9.87,10.07,9.7,9.83,283100.0],["2022-11-15",10.03,10.31,9.95,10.15,191700.0],["2022-11-16",11.29,12.77,11.01,11.71,1236000.0],["2022-11-17",11.66,12.359,11.33,12.0,399100.0],["2022-11-18",12.25,12.38,11.21,11.44,378100.0],["2022-11-21",11.15,11.44,11.12,11.25,254400.0],["2022-11-22",11.11,11.17,10.75,11.02,194000.0],["2022-11-23",10.95,11.17,10.788,11.03,161800.0],["2022-11-25",10.92,11.47,10.83,11.02,215400.0],["2022-11-28",10.97,11.3,10.6,10.89,150000.0],["2022-11-29",10.96,11.05,10.82,10.96,111000.0],["2022-11-30",11.1,11.91,10.96,11.47,565500.0],["2022-12-01",11.46,11.95,11.18,11.74,541100.0],["2022-12-02",11.47,11.68,11.27,11.53,206000.0],["2022-12-05",11.58,11.9,11.17,11.25,277600.0],["2022-12-06",11.26,11.26,10.36,10.41,145100.0],["2022-12-07",10.41,10.41,9.94,10.12,188500.0],["2022-12-08",10.19,10.19,9.94,10.1,279000.0],["2022-12-09",10.1,10.265,9.95,10.09,168100.0],["2022-12-12",10.08,10.245,9.92,10.13,99400.0],["2022-12-13",10.68,10.735,10.11,10.48,363000.0],["2022-12-14",10.49,10.72,10.2,10.43,229500.0],["2022-12-15",10.25,10.505,10.0,10.26,273300.0],["2022-12-16",10.15,10.4,9.982,10.06,169200.0],["2022-12-19",10.06,10.12,9.77,9.84,167900.0],["2022-12-20",9.73,9.9,9.5,9.53,138000.0],["2022-12-21",9.56,9.72,9.39,9.53,254900.0],["2022-12-22",9.41,9.55,9.11,9.55,113900.0],["2022-12-23",9.49,9.55,9.26,9.44,126200.0],["2022-12-27",9.36,9.63,9.222,9.5,158800.0],["2022-12-28",9.5,9.567,9.26,9.41,137400.0],["2022-12-29",9.4,9.69,9.387,9.5,249700.0],["2022-12-30",9.4,9.97,9.38,9.96,148800.0],["2023-01-03",10.02,10.41,9.68,9.71,140600.0],["2023-01-04",9.71,10.2,9.675,10.2,80300.0],["2023-01-05",10.05,10.11,9.585,9.86,83200.0],["2023-01-06",9.92,10.19,9.8,9.95,81400.0],["2023-01-09",9.68,10.21,9.47,9.93,262400.0],["2023-01-10",10.0,10.26,9.885,10.19,76200.0],["2023-01-11",10.29,10.805,10.228,10.72,145500.0],["2023-01-12",10.79,10.96,10.69,10.95,118300.0],["2023-01-13",10.78,11.155,10.75,10.88,111200.0],["2023-01-17",10.88,11.24,10.55,11.09,173300.0],["2023-01-18",11.2,11.2,10.76,10.82,72600.0],["2023-01-19",10.68,10.74,10.36,10.52,95100.0],["2023-01-20",10.58,10.75,10.46,10.63,411000.0],["2023-01-23",10.63,11.0,10.63,10.9,75200.0],["2023-01-24",10.88,11.58,10.68,11.34,191800.0],["2023-01-25",11.15,11.75,11.0,11.74,82000.0],["2023-01-26",11.67,12.32,11.67,12.3,168900.0],["2023-01-27",12.25,13.38,12.185,13.22,383000.0],["2023-01-30",12.81,13.12,12.01,12.02,232200.0],["2023-01-31",11.97,12.73,11.945,12.55,114500.0],["2023-02-01",12.61,12.88,12.48,12.8,198300.0],["2023-02-02",13.0,13.38,12.855,13.27,261200.0],["2023-02-03",13.05,13.6,12.806,13.03,142200.0],["2023-02-06",12.9,13.15,12.66,13.04,91100.0],["2023-02-07",12.6,13.19,12.47,13.07,118500.0],["2023-02-08",12.94,13.04,12.79,12.89,57400.0],["2023-02-09",13.0,13.35,12.79,12.85,105000.0],["2023-02-10",12.71,12.99,12.3,12.6,179900.0],["2023-02-13",12.61,12.79,12.46,12.58,136200.0],["2023-02-14",12.51,12.875,12.38,12.84,347600.0],["2023-02-15",12.84,13.07,12.74,12.95,178500.0],["2023-02-16",12.99,13.16,12.53,12.64,301300.0],["2023-02-17",12.66,12.88,12.33,12.48,205000.0],["2023-02-21",12.15,12.44,11.69,11.83,131500.0],["2023-02-22",11.9,12.546,11.61,11.92,117700.0],["2023-02-23",12.04,12.315,11.67,12.26,78700.0],["2023-02-24",12.1,12.26,11.82,12.02,71000.0],["2023-02-27",12.1,12.35,12.06,12.23,165200.0],["2023-02-28",12.16,12.47,12.02,12.22,203500.0],["2023-03-01",12.24,12.415,12.09,12.23,134100.0],["2023-03-02",12.03,12.42,12.03,12.32,351400.0],["2023-03-03",12.43,12.76,12.34,12.655,502700.0],["2023-03-06",12.66,12.81,12.5,12.51,165900.0],["2023-03-07",12.64,12.74,12.372,12.5,143000.0],["2023-03-08",12.59,12.59,12.32,12.5,224500.0],["2023-03-09",12.46,12.635,11.91,11.98,238200.0],["2023-03-10",11.95,12.09,11.09,11.46,234400.0],["2023-03-13",11.27,11.62,10.912,11.48,147000.0],["2023-03-14",11.86,12.01,11.64,11.76,193200.0],["2023-03-15",12.0,12.37,10.2,10.5,565200.0],["2023-03-16",10.4,10.58,9.9,10.44,460300.0],["2023-03-17",10.25,10.48,10.11,10.29,339500.0],["2023-03-20",10.29,10.445,10.09,10.105,213700.0],["2023-03-21",10.25,10.56,10.25,10.5,318100.0],["2023-03-22",10.54,10.61,10.31,10.34,229300.0],["2023-03-23",10.35,10.96,10.35,10.87,262600.0],["2023-03-24",10.66,10.76,10.48,10.6,269500.0],["2023-03-27",10.74,11.13,10.6,11.1,454600.0],["2023-03-28",11.01,11.09,10.8,10.88,89900.0],["2023-03-29",10.95,11.43,10.9,11.41,161800.0],["2023-03-30",11.5,11.58,11.27,11.4,114300.0],["2023-03-31",11.49,11.66,11.49,11.63,103500.0],["2023-04-03",11.32,11.4,11.15,11.29,261800.0],["2023-04-04",11.29,11.365,10.82,10.86,405000.0],["2023-04-05",10.86,11.19,10.76,11.03,194100.0],["2023-04-06",10.99,11.44,10.98,11.37,126000.0],["2023-04-10",11.2,11.39,11.07,11.3,166300.0],["2023-04-11",11.3,11.79,11.2,11.69,230400.0],["2023-04-12",11.71,12.205,11.635,11.83,367700.0],["2023-04-13",11.88,11.97,11.5,11.62,183000.0],["2023-04-14",11.55,11.62,11.43,11.62,88400.0],["2023-04-17",11.56,11.836,11.55,11.76,200000.0],["2023-04-18",11.75,11.76,11.372,11.52,146700.0],["2023-04-19",11.42,11.6,11.42,11.58,96100.0],["2023-04-20",11.46,11.56,11.386,11.5,163400.0],["2023-04-21",11.5,12.01,11.39,11.9,706600.0],["2023-04-24",11.88,12.15,11.7,11.86,768900.0],["2023-04-25",11.73,11.84,11.255,11.66,189500.0],["2023-04-26",11.63,11.76,11.07,11.57,392800.0],["2023-04-27",11.57,11.6,11.25,11.46,254800.0],["2023-04-28",11.39,11.93,11.38,11.57,677500.0],["2023-05-01",11.57,12.68,11.57,12.23,627900.0],["2023-05-02",12.21,12.29,11.9,12.2,583800.0],["2023-05-03",12.19,12.65,12.19,12.505,580400.0],["2023-05-04",12.5,12.6,12.02,12.02,422000.0],["2023-05-05",12.2,13.08,12.18,13.02,752500.0],["2023-05-08",13.1,13.34,12.75,12.9,261800.0],["2023-05-09",12.78,13.14,12.65,13.05,455500.0],["2023-05-10",12.75,12.82,10.88,11.55,1047100.0],["2023-05-11",11.6,11.74,11.34,11.7,226300.0],["2023-05-12",11.71,11.91,11.39,11.57,180600.0],["2023-05-15",11.57,12.03,11.27,11.83,207100.0],["2023-05-16",11.8,12.32,11.54,12.22,251400.0],["2023-05-17",12.23,12.5,12.06,12.41,215200.0],["2023-05-18",12.3,12.74,12.3,12.7,146700.0],["2023-05-19",12.6,12.91,12.485,12.59,294600.0],["2023-05-22",12.65,13.23,12.58,12.87,408200.0],["2023-05-23",12.79,12.81,12.26,12.47,264800.0],["2023-05-24",12.32,12.6,12.08,12.56,139100.0],["2023-05-25",12.56,12.56,12.21,12.25,178400.0],["2023-05-26",12.29,12.5,12.25,12.29,93300.0],["2023-05-30",12.29,12.45,11.9,12.09,193500.0],["2023-05-31",12.1,12.26,11.9,12.06,91100.0],["2023-06-01",11.99,12.28,11.89,12.16,138500.0],["2023-06-02",12.31,12.34,12.03,12.23,266700.0],["2023-06-05",12.14,12.29,12.14,12.26,127900.0],["2023-06-06",12.16,12.39,12.16,12.26,243000.0],["2023-06-07",12.27,12.462,12.23,12.3,147300.0],["2023-06-08",12.29,12.43,12.21,12.32,77500.0],["2023-06-09",12.32,12.4,12.16,12.3,88500.0],["2023-06-12",12.3,12.5,12.21,12.42,239800.0],["2023-06-13",12.43,12.59,12.29,12.44,311500.0],["2023-06-14",12.4,12.43,12.18,12.27,110400.0],["2023-06-15",12.18,12.35,11.585,11.98,232800.0],["2023-06-16",11.98,11.98,11.48,11.56,161300.0],["2023-06-20",11.48,11.7,11.16,11.67,184900.0],["2023-06-21",11.67,11.96,11.605,11.94,174900.0],["2023-06-22",11.92,12.16,11.8,12.11,222100.0],["2023-06-23",11.94,12.07,11.8,11.99,494900.0],["2023-06-26",11.91,12.189,11.77,12.16,479000.0],["2023-06-27",12.18,12.39,12.064,12.25,433200.0],["2023-06-28",12.24,13.535,12.24,12.96,502000.0],["2023-06-29",12.91,13.0,12.57,12.74,657600.0],["2023-06-30",12.75,13.12,12.67,12.9,439000.0],["2023-07-03",12.98,13.02,12.83,13.0,70800.0],["2023-07-05",12.88,12.96,12.68,12.75,177600.0],["2023-07-06",12.55,12.675,12.47,12.58,138900.0],["2023-07-07",12.58,13.19,12.57,13.15,236800.0],["2023-07-10",13.24,14.38,13.23,14.01,561200.0],["2023-07-11",14.01,14.05,13.62,13.9,247300.0],["2023-07-12",14.02,14.74,13.9,14.53,855600.0],["2023-07-13",14.57,15.565,14.43,15.11,802700.0],["2023-07-14",15.0,15.08,14.56,14.645,278100.0],["2023-07-17",14.64,15.43,14.62,14.76,241100.0],["2023-07-18",14.89,15.1,14.64,14.89,286200.0],["2023-07-19",14.96,15.11,14.88,15.05,209500.0],["2023-07-20",14.58,15.07,14.505,15.02,524800.0],["2023-07-21",15.05,15.145,14.759,15.14,320600.0],["2023-07-24",15.0,15.15,14.9,15.0,361100.0],["2023-07-25",15.04,15.3,14.95,15.04,163600.0],["2023-07-26",15.01,15.21,14.93,15.17,199900.0],["2023-07-27",15.17,15.42,14.54,14.64,295800.0],["2023-07-28",14.64,14.93,14.57,14.9,232900.0],["2023-07-31",14.99,15.04,14.4,14.73,352400.0],["2023-08-01",14.7,15.055,14.37,15.0,719700.0],["2023-08-02",14.74,14.775,14.05,14.24,449100.0],["2023-08-03",14.13,14.39,14.12,14.33,149000.0],["2023-08-04",14.41,14.66,14.38,14.53,270600.0],["2023-08-07",14.52,14.68,14.3,14.46,339700.0],["2023-08-08",14.3,14.38,14.003,14.25,335500.0],["2023-08-09",13.32,13.745,12.551,12.7,1026900.0],["2023-08-10",12.77,13.0,12.46,12.63,513300.0],["2023-08-11",12.65,12.78,12.46,12.69,358600.0],["2023-08-14",12.57,12.68,12.44,12.54,949000.0],["2023-08-15",12.44,12.65,12.39,12.42,474900.0],["2023-08-16",12.38,12.56,12.2,12.25,397100.0],["2023-08-17",12.25,12.313,11.8,11.87,735500.0],["2023-08-18",11.85,12.02,11.82,11.96,332500.0],["2023-08-21",12.0,12.0,11.45,11.48,527400.0],["2023-08-22",11.58,11.71,11.4,11.4,270500.0],["2023-08-23",11.42,11.71,11.32,11.57,226100.0],["2023-08-24",11.54,11.59,11.27,11.27,231300.0],["2023-08-25",11.29,11.53,11.28,11.45,187800.0],["2023-08-28",11.48,11.531,11.22,11.24,141000.0],["2023-08-29",11.27,11.5,11.15,11.42,194400.0],["2023-08-30",11.42,11.88,11.42,11.7,272600.0],["2023-08-31",11.68,11.78,11.45,11.52,251900.0],["2023-09-01",11.65,11.756,11.48,11.51,168400.0],["2023-09-05",11.45,11.55,11.29,11.55,181400.0],["2023-09-06",11.51,11.639,11.48,11.6,146100.0],["2023-09-07",11.33,11.38,11.19,11.25,251900.0],["2023-09-08",11.22,11.44,11.21,11.3,152100.0],["2023-09-11",11.37,11.46,11.0,11.1,186100.0],["2023-09-12",11.1,11.28,11.04,11.1,178400.0],["2023-09-13",11.1,11.18,10.77,10.77,193500.0],["2023-09-14",10.82,10.9,10.72,10.8,262700.0],["2023-09-15",10.77,10.77,10.52,10.61,210300.0],["2023-09-18",10.64,10.655,10.49,10.53,186400.0],["2023-09-19",10.48,10.48,10.185,10.23,286800.0],["2023-09-20",10.3,10.4,10.2,10.2,175000.0],["2023-09-21",10.14,10.14,9.9,10.0,449400.0],["2023-09-22",10.06,10.395,9.84,9.85,163100.0],["2023-09-25",9.76,9.88,9.74,9.86,164600.0],["2023-09-26",9.86,9.955,9.67,9.75,117000.0],["2023-09-27",9.84,9.91,9.75,9.84,122500.0],["2023-09-28",9.83,10.0,9.77,9.97,164700.0],["2023-09-29",10.02,10.17,9.86,10.01,324800.0],["2023-10-02",9.98,10.03,9.58,9.6,370700.0],["2023-10-03",9.56,9.84,9.41,9.52,179400.0],["2023-10-04",9.54,9.8,9.46,9.56,180800.0],["2023-10-05",9.55,9.6,9.45,9.57,209400.0],["2023-10-06",9.52,9.715,9.48,9.64,126600.0],["2023-10-09",9.54,9.6,9.385,9.57,109200.0],["2023-10-10",9.69,9.865,9.59,9.75,120800.0],["2023-10-11",9.72,9.72,9.37,9.5,229100.0],["2023-10-12",9.41,9.42,9.06,9.09,126200.0],["2023-10-13",9.08,9.11,8.85,9.0,316800.0],["2023-10-16",9.05,9.38,9.03,9.27,297100.0],["2023-10-17",9.23,9.435,9.23,9.32,140100.0],["2023-10-18",9.24,9.265,8.98,8.995,137700.0],["2023-10-19",8.98,9.12,8.89,9.0,181200.0],["2023-10-20",9.03,9.03,8.745,8.76,219500.0],["2023-10-23",8.68,8.9,8.62,8.66,226100.0],["2023-10-24",8.74,8.9,8.74,8.86,137000.0],["2023-10-25",8.77,8.86,8.29,8.34,331400.0],["2023-10-26",8.39,8.85,8.27,8.71,493000.0],["2023-10-27",8.8,8.91,8.675,8.75,284400.0],["2023-10-30",8.82,8.89,8.61,8.81,269600.0],["2023-10-31",8.81,9.04,8.78,8.83,155300.0],["2023-11-01",8.56,8.7,8.08,8.1,1343200.0],["2023-11-02",8.21,9.41,8.21,9.27,1174700.0],["2023-11-03",9.45,9.82,9.37,9.67,496000.0],["2023-11-06",9.72,9.82,9.25,9.33,334400.0],["2023-11-07",9.3,9.66,9.23,9.59,485500.0],["2023-11-08",9.63,9.71,9.44,9.52,186500.0],["2023-11-09",9.53,9.72,9.366,9.48,378500.0],["2023-11-10",9.49,9.77,9.41,9.75,159900.0],["2023-11-13",9.74,9.82,9.58,9.77,145600.0],["2023-11-14",10.06,10.326,9.952,10.15,647500.0],["2023-11-15",10.15,10.38,10.13,10.27,368200.0],["2023-11-16",10.19,10.28,9.85,9.92,2559000.0],["2023-11-17",10.06,10.13,9.9,10.045,194400.0],["2023-11-20",9.99,10.23,9.87,10.08,404600.0],["2023-11-21",9.98,10.08,9.9,9.92,288000.0],["2023-11-22",10.09,10.09,9.99,10.0,146900.0],["2023-11-24",9.96,10.05,9.95,10.0,87900.0],["2023-11-27",9.96,10.15,9.92,10.025,129700.0],["2023-11-28",10.05,10.125,9.87,10.1,179800.0],["2023-11-29",10.02,10.21,10.0,10.02,156500.0],["2023-11-30",10.04,10.07,9.94,10.06,166800.0],["2023-12-01",10.03,10.26,9.999,10.21,129000.0],["2023-12-04",10.14,10.29,10.0,10.09,288700.0],["2023-12-05",10.09,10.18,9.91,10.01,220100.0],["2023-12-06",10.02,10.24,10.01,10.09,260100.0],["2023-12-07",10.15,10.21,10.09,10.13,259700.0],["2023-12-08",10.19,10.46,10.08,10.34,550600.0],["2023-12-11",10.2,10.47,10.2,10.44,216800.0],["2023-12-12",10.45,10.505,10.32,10.47,107900.0],["2023-12-13",10.46,10.69,10.22,10.68,402800.0],["2023-12-14",10.88,10.93,10.66,10.78,344500.0],["2023-12-15",10.76,10.79,10.55,10.6,362100.0],["2023-12-18",10.56,10.78,10.51,10.69,410900.0],["2023-12-19",10.77,10.8,10.695,10.77,295300.0],["2023-12-20",10.69,11.285,10.68,10.95,1361500.0],["2023-12-21",11.02,11.085,10.81,10.99,214800.0],["2023-12-22",11.04,11.12,10.872,10.95,159400.0],["2023-12-26",10.94,11.04,10.91,11.03,113600.0],["2023-12-27",11.03,11.12,10.97,11.05,137500.0],["2023-12-28",11.04,11.25,11.04,11.12,235600.0],["2023-12-29",11.09,11.26,11.02,11.05,192400.0],["2024-01-02",10.99,11.18,10.775,11.02,362400.0],["2024-01-03",10.87,10.975,10.76,10.81,294800.0],["2024-01-04",10.75,11.06,10.57,10.97,236000.0],["2024-01-05",10.96,11.32,10.96,11.08,260700.0],["2024-01-08",11.19,11.55,11.16,11.4,231600.0],["2024-01-09",11.38,11.565,11.31,11.36,190400.0],["2024-01-10",11.4,11.475,11.328,11.44,132200.0],["2024-01-11",11.39,11.46,11.15,11.34,116400.0],["2024-01-12",11.5,11.5,11.15,11.15,117600.0],["2024-01-16",10.85,11.09,10.85,11.07,202300.0],["2024-01-17",10.94,10.96,10.841,10.95,141600.0],["2024-01-18",10.97,11.225,10.97,11.14,182400.0],["2024-01-19",11.23,11.33,11.01,11.28,177400.0],["2024-01-22",11.29,11.535,11.29,11.46,135600.0],["2024-01-23",11.59,11.68,11.44,11.6,115500.0],["2024-01-24",11.48,11.58,9.976,10.41,1735800.0],["2024-01-25",10.56,10.62,10.22,10.41,371600.0],["2024-01-26",10.56,10.67,10.395,10.45,290500.0],["2024-01-29",10.55,10.747,10.4,10.66,271000.0],["2024-01-30",10.71,10.71,10.34,10.395,197300.0],["2024-01-31",10.37,10.607,10.29,10.32,271900.0],["2024-02-01",10.27,10.4,10.15,10.32,297200.0],["2024-02-02",10.3,10.41,10.22,10.27,154800.0],["2024-02-05",10.16,10.34,10.13,10.21,152400.0],["2024-02-06",10.19,10.45,10.19,10.39,206500.0],["2024-02-07",10.5,10.5,10.16,10.25,143500.0],["2024-02-08",10.24,10.43,10.195,10.28,197900.0],["2024-02-09",10.29,10.45,10.29,10.45,357700.0],["2024-02-12",10.4,10.53,10.4,10.5,267200.0],["2024-02-13",10.33,10.34,10.0,10.15,261500.0],["2024-02-14",10.25,10.34,10.17,10.3,163400.0],["2024-02-15",10.38,10.43,10.26,10.4,180700.0],["2024-02-16",10.29,10.35,10.215,10.22,180000.0],["2024-02-20",10.16,10.2,9.91,9.92,219500.0],["2024-02-21",9.9,9.957,9.55,9.6,208000.0],["2024-02-22",9.76,9.85,9.685,9.81,323600.0],["2024-02-23",9.83,9.91,9.74,9.82,149400.0],["2024-02-26",9.79,9.9,9.775,9.89,165000.0],["2024-02-27",9.87,9.98,9.84,9.9,365900.0],["2024-02-28",9.81,9.85,9.72,9.75,286300.0],["2024-02-29",9.75,9.9,9.69,9.72,370500.0],["2024-03-01",9.7,9.96,9.59,9.88,329300.0],["2024-03-04",9.87,9.93,9.775,9.885,184500.0],["2024-03-05",9.79,9.85,9.68,9.8,257800.0],["2024-03-06",9.81,9.853,9.7,9.78,209200.0],["2024-03-07",9.84,9.89,9.78,9.82,153100.0],["2024-03-08",9.86,10.12,9.856,10.02,277500.0],["2024-03-11",9.94,10.21,9.94,10.18,143200.0],["2024-03-12",10.16,10.21,10.14,10.16,158500.0],["2024-03-13",10.16,10.33,10.16,10.29,122400.0],["2024-03-14",10.32,10.32,10.11,10.14,163100.0],["2024-03-15",10.15,10.24,10.1,10.13,217100.0],["2024-03-18",10.14,10.36,9.885,10.12,399700.0],["2024-03-19",10.02,10.21,9.97,10.09,733000.0],["2024-03-20",11.47,12.51,10.78,11.23,2120800.0],["2024-03-21",11.79,11.96,11.36,11.46,554200.0],["2024-03-22",11.42,11.59,11.36,11.47,474900.0],["2024-03-25",11.55,11.55,11.1,11.24,530900.0],["2024-03-26",11.35,11.55,11.26,11.51,514100.0],["2024-03-27",11.51,11.59,11.32,11.53,348300.0],["2024-03-28",11.6,11.87,11.58,11.64,449800.0],["2024-04-01",11.61,11.78,11.48,11.58,244800.0],["2024-04-02",11.31,11.44,11.18,11.42,265100.0],["2024-04-03",11.42,11.69,11.325,11.64,209400.0],["2024-04-04",11.69,11.83,11.44,11.45,198800.0],["2024-04-05",11.41,11.59,11.405,11.59,140900.0],["2024-04-08",11.66,11.86,11.522,11.62,251300.0],["2024-04-09",11.55,11.74,11.55,11.61,232200.0],["2024-04-10",11.55,11.78,11.11,11.26,323600.0],["2024-04-11",11.19,11.28,11.04,11.19,237500.0],["2024-04-12",11.04,11.05,10.5,10.58,274100.0],["2024-04-15",10.79,10.79,10.05,10.18,389100.0],["2024-04-16",10.09,10.19,9.67,10.1,600300.0],["2024-04-17",10.07,10.17,9.95,9.97,403400.0],["2024-04-18",9.95,10.108,9.69,9.695,386900.0],["2024-04-19",9.7,9.79,9.57,9.66,255800.0],["2024-04-22",9.68,9.825,9.62,9.69,187900.0],["2024-04-23",9.69,9.909,9.69,9.75,149300.0],["2024-04-24",9.79,9.79,9.573,9.59,134700.0],["2024-04-25",9.5,9.67,9.315,9.63,320800.0],["2024-04-26",9.7,9.725,9.53,9.57,238900.0],["2024-04-29",9.7,9.7,9.5,9.62,208000.0],["2024-04-30",9.56,9.57,9.3,9.32,600100.0],["2024-05-01",9.32,9.44,9.23,9.26,477400.0],["2024-05-02",9.35,9.35,9.235,9.27,345800.0],["2024-05-03",9.45,9.45,9.19,9.21,493100.0],["2024-05-06",9.25,9.32,9.21,9.3,500300.0],["2024-05-07",9.34,9.42,9.28,9.35,339400.0],["2024-05-08",9.33,9.43,9.24,9.26,414900.0],["2024-05-09",9.26,9.41,9.17,9.41,369200.0],["2024-05-10",9.47,9.515,9.25,9.26,392600.0],["2024-05-13",9.27,9.45,9.26,9.42,455200.0],["2024-05-14",9.43,9.56,9.3,9.5,743600.0],["2024-05-15",10.75,10.75,9.53,10.48,1612500.0],["2024-05-16",10.38,10.73,10.23,10.6,768900.0],["2024-05-17",10.58,10.69,10.48,10.65,581200.0],["2024-05-20",10.63,10.96,10.63,10.94,513900.0],["2024-05-21",10.92,11.03,10.815,10.91,376400.0],["2024-05-22",10.86,11.02,10.615,10.62,257400.0],["2024-05-23",10.65,10.73,10.23,10.35,352200.0],["2024-05-24",10.43,10.61,10.43,10.45,286700.0],["2024-05-28",10.46,10.465,10.134,10.22,501100.0],["2024-05-29",10.26,10.26,9.935,10.17,774300.0],["2024-05-30",10.15,10.25,9.95,10.04,454600.0],["2024-05-31",10.1,10.24,9.98,10.19,431500.0],["2024-06-03",10.23,10.33,10.085,10.13,387300.0],["2024-06-04",10.12,10.45,10.095,10.38,393300.0],["2024-06-05",10.41,10.51,10.35,10.51,262300.0],["2024-06-06",10.49,10.78,10.48,10.73,370000.0],["2024-06-07",10.7,10.88,10.68,10.71,380600.0],["2024-06-10",10.7,10.89,10.68,10.78,255500.0],["2024-06-11",10.73,10.99,10.69,10.89,289900.0],["2024-06-12",11.0,11.11,10.88,11.085,305600.0],["2024-06-13",11.11,11.18,11.04,11.08,260900.0],["2024-06-14",10.99,11.05,10.81,10.84,247500.0],["2024-06-17",10.73,10.95,10.72,10.94,214100.0],["2024-06-18",10.7,10.923,10.365,10.64,512300.0],["2024-06-20",10.49,10.65,10.46,10.61,353500.0],["2024-06-21",10.61,11.091,10.59,11.07,378900.0],["2024-06-24",10.94,11.22,10.94,11.14,272800.0],["2024-06-25",11.11,11.11,10.8,10.89,237800.0],["2024-06-26",10.84,10.99,10.79,10.88,174500.0],["2024-06-27",10.84,10.92,10.82,10.9,97500.0],["2024-06-28",10.99,11.19,10.925,11.18,269000.0],["2024-07-01",11.18,11.21,10.97,11.07,170900.0],["2024-07-02",11.04,11.06,10.94,11.0,159200.0],["2024-07-03",10.99,11.23,10.98,11.23,134600.0],["2024-07-05",11.2,11.2,10.95,10.99,179900.0],["2024-07-08",11.05,11.205,10.96,11.145,153900.0],["2024-07-09",11.08,11.1,10.91,10.99,214300.0],["2024-07-10",10.98,11.059,10.94,11.01,169700.0],["2024-07-11",11.15,11.42,11.055,11.29,394500.0],["2024-07-12",11.23,11.57,11.23,11.49,294500.0],["2024-07-15",11.53,11.66,11.4,11.59,278100.0],["2024-07-16",11.63,11.889,11.58,11.68,195500.0],["2024-07-17",11.55,11.76,11.345,11.45,328300.0],["2024-07-18",11.46,11.55,11.11,11.12,150100.0],["2024-07-19",11.08,11.23,10.97,11.19,200800.0],["2024-07-22",11.17,11.28,11.002,11.2,575700.0],["2024-07-23",11.24,11.28,11.13,11.25,432000.0],["2024-07-24",11.08,11.25,10.91,10.94,346100.0],["2024-07-25",10.96,11.22,10.86,11.04,618300.0],["2024-07-26",11.15,11.18,11.02,11.07,188100.0],["2024-07-29",11.08,11.12,10.97,11.045,173600.0],["2024-07-30",11.02,11.08,10.68,10.77,617000.0],["2024-07-31",10.84,11.03,10.83,10.86,484600.0],["2024-08-01",10.84,10.94,10.59,10.73,834500.0],["2024-08-02",10.44,10.675,10.235,10.65,1010500.0],["2024-08-05",10.15,10.57,10.055,10.51,687800.0],["2024-08-06",10.56,11.04,10.46,11.01,743200.0],["2024-08-07",11.14,11.3,10.955,11.0,537400.0],["2024-08-08",11.11,11.29,11.015,11.21,460400.0],["2024-08-09",11.18,11.29,11.07,11.12,740700.0],["2024-08-12",11.1,11.42,11.1,11.29,645300.0],["2024-08-13",12.02,12.26,10.39,10.56,2010700.0],["2024-08-14",11.14,11.73,10.38,10.88,1314600.0],["2024-08-15",11.0,11.1,10.8,10.87,581800.0],["2024-08-16",10.79,11.11,10.79,11.06,665100.0],["2024-08-19",11.0,12.62,11.0,11.51,931800.0],["2024-08-20",11.4,11.51,11.2,11.44,472300.0],["2024-08-21",11.29,11.945,11.29,11.9,772300.0],["2024-08-22",12.0,12.0,11.52,11.52,313100.0],["2024-08-23",11.67,11.92,11.6,11.71,381700.0],["2024-08-26",11.72,11.828,11.62,11.64,244500.0],["2024-08-27",11.6,11.78,11.54,11.71,273700.0],["2024-08-28",11.71,11.86,11.59,11.81,250300.0],["2024-08-29",11.83,11.97,11.62,11.63,309000.0],["2024-08-30",11.64,11.67,11.55,11.63,310100.0],["2024-09-03",11.58,11.76,11.35,11.44,272800.0],["2024-09-04",11.87,12.08,11.73,12.0,931500.0],["2024-09-05",12.0,12.22,11.81,11.91,562600.0],["2024-09-06",11.97,12.05,11.59,11.6,547200.0],["2024-09-09",11.65,11.88,11.65,11.79,364700.0],["2024-09-10",11.81,11.86,11.53,11.69,354300.0],["2024-09-11",11.69,11.75,11.45,11.54,348700.0],["2024-09-12",11.58,11.73,11.51,11.61,297200.0],["2024-09-13",11.62,11.88,11.57,11.7,499500.0],["2024-09-16",11.71,12.005,11.56,11.79,510800.0],["2024-09-17",12.0,12.14,11.89,12.01,496900.0],["2024-09-18",12.1,12.21,12.06,12.15,813300.0],["2024-09-19",12.32,12.47,12.21,12.275,843100.0],["2024-09-20",12.19,12.25,11.98,12.12,380000.0],["2024-09-23",12.11,12.27,11.86,12.13,405100.0],["2024-09-24",12.2,12.26,12.13,12.26,512500.0],["2024-09-25",12.28,12.75,12.26,12.68,1175900.0],["2024-09-26",12.8,12.97,12.5,12.54,487000.0],["2024-09-27",12.56,12.716,12.256,12.34,245800.0],["2024-09-30",12.33,12.45,12.03,12.11,480500.0],["2024-10-01",12.13,12.13,11.86,12.03,255300.0],["2024-10-02",11.99,12.08,11.895,11.93,230600.0],["2024-10-03",11.82,11.88,11.725,11.84,343000.0],["2024-10-04",11.89,12.23,11.89,12.22,320800.0],["2024-10-07",12.25,12.475,11.845,11.93,554300.0],["2024-10-08",11.91,12.06,11.9,11.91,154300.0],["2024-10-09",11.88,12.03,11.86,11.89,164000.0],["2024-10-10",11.78,12.23,11.72,12.17,692700.0],["2024-10-11",12.17,12.65,12.17,12.41,875000.0],["2024-10-14",12.4,12.5,12.21,12.41,404000.0],["2024-10-15",12.38,12.565,12.31,12.5,402900.0],["2024-10-16",12.48,12.56,12.35,12.46,276400.0],["2024-10-17",12.47,12.63,12.38,12.585,314200.0],["2024-10-18",12.62,12.77,12.308,12.39,380300.0],["2024-10-21",13.03,13.2,12.601,12.755,1013300.0],["2024-10-22",12.77,12.77,12.33,12.55,451300.0],["2024-10-23",12.48,12.61,12.21,12.21,548000.0],["2024-10-24",12.25,12.49,12.2,12.33,470000.0],["2024-10-25",12.33,12.43,12.285,12.32,538100.0],["2024-10-28",12.34,12.66,12.32,12.47,675400.0],["2024-10-29",12.89,12.89,12.53,12.775,706700.0],["2024-10-30",12.78,13.02,12.695,12.7,249200.0],["2024-10-31",12.62,12.75,12.395,12.41,299700.0],["2024-11-01",12.46,12.675,12.432,12.48,362000.0],["2024-11-04",12.45,12.57,12.3,12.31,294000.0],["2024-11-05",12.32,12.45,12.26,12.4,595600.0],["2024-11-06",12.74,12.92,12.47,12.65,929300.0],["2024-11-07",13.95,14.61,13.8,14.31,2735200.0],["2024-11-08",14.44,15.928,14.22,15.86,2021100.0],["2024-11-11",15.83,16.57,15.6,16.54,1447600.0],["2024-11-12",16.35,17.16,16.29,16.89,1073200.0],["2024-11-13",16.89,17.39,16.805,17.17,1079600.0],["2024-11-14",17.0,17.52,16.9,17.35,1005000.0],["2024-11-15",17.28,17.4,16.77,16.94,744300.0],["2024-11-18",16.93,17.35,16.822,17.22,709100.0],["2024-11-19",17.01,17.55,16.955,17.38,535800.0],["2024-11-20",17.37,17.85,17.08,17.495,913000.0],["2024-11-21",17.75,17.75,17.41,17.495,881100.0],["2024-11-22",17.45,17.92,17.45,17.73,1092100.0],["2024-11-25",17.7,18.05,17.585,17.65,1007900.0],["2024-11-26",17.15,17.36,16.74,17.06,2362400.0],["2024-11-27",17.17,17.425,17.08,17.13,828700.0],["2024-11-29",17.06,17.4,17.04,17.34,258400.0],["2024-12-02",17.32,17.58,17.24,17.28,529200.0],["2024-12-03",17.34,17.645,17.25,17.44,1540800.0],["2024-12-04",17.76,17.76,17.24,17.505,639400.0],["2024-12-05",17.47,17.58,17.16,17.18,393300.0],["2024-12-06",17.26,17.69,17.26,17.68,604100.0],["2024-12-09",17.63,17.683,16.82,16.99,543200.0],["2024-12-10",16.69,17.18,16.5,17.15,455300.0],["2024-12-11",17.25,17.76,17.2,17.6,1019600.0],["2024-12-12",17.47,17.91,17.47,17.54,495400.0],["2024-12-13",17.45,17.52,17.05,17.34,376100.0],["2024-12-16",17.34,17.66,17.27,17.45,390800.0],["2024-12-17",17.42,17.58,17.131,17.46,436200.0],["2024-12-18",17.63,17.63,16.404,16.47,791600.0],["2024-12-19",16.6,17.04,16.275,16.61,502900.0],["2024-12-20",16.45,17.0,16.45,16.62,648700.0],["2024-12-23",16.67,17.37,16.485,17.1,787800.0],["2024-12-24",17.14,17.14,16.865,16.95,174000.0],["2024-12-26",16.95,17.36,16.83,17.29,244800.0],["2024-12-27",17.25,17.46,16.854,17.41,377600.0],["2024-12-30",17.06,17.93,16.955,17.6,928600.0],["2024-12-31",17.64,17.79,17.18,17.34,325400.0],["2025-01-02",17.5,18.4,17.39,17.44,844700.0],["2025-01-03",17.51,17.88,17.1,17.75,634100.0],["2025-01-06",18.0,18.46,17.96,18.11,804000.0],["2025-01-07",18.14,18.75,17.95,18.15,1252000.0],["2025-01-08",17.94,18.59,17.61,18.56,1112200.0],["2025-01-10",18.6,19.22,18.29,19.0,2458900.0],["2025-01-13",18.92,18.93,18.3,18.705,724500.0],["2025-01-14",18.77,19.97,18.77,19.57,1521500.0],["2025-01-15",20.0,20.9,19.57,19.95,2153900.0],["2025-01-16",19.94,20.38,19.701,20.0,781100.0],["2025-01-17",20.17,20.246,19.71,20.04,2161500.0],["2025-01-21",20.315,20.51,20.13,20.34,786400.0],["2025-01-22",20.42,20.645,20.19,20.42,545200.0],["2025-01-23",20.49,20.9,20.29,20.88,551300.0],["2025-01-24",20.9,20.916,20.53,20.75,438500.0],["2025-01-27",20.28,20.675,19.96,20.14,996900.0],["2025-01-28",20.03,21.24,20.03,21.2,792700.0],["2025-01-29",21.18,21.25,20.53,20.81,567800.0],["2025-01-30",20.9,21.51,20.9,21.33,385200.0],["2025-01-31",21.38,21.41,20.77,20.98,507700.0],["2025-02-03",20.49,21.07,20.08,20.78,554100.0],["2025-02-04",20.81,21.34,20.703,21.29,373100.0],["2025-02-05",21.23,21.59,21.085,21.42,486100.0],["2025-02-06",21.46,21.65,21.3,21.42,462900.0],["2025-02-07",22.0,22.5,21.45,21.67,831200.0],["2025-02-10",21.77,21.82,20.98,21.39,876200.0],["2025-02-11",21.1,21.385,20.8,21.26,559400.0],["2025-02-12",21.08,21.64,21.0,21.61,413100.0],["2025-02-13",21.8,22.205,21.55,22.17,629900.0],["2025-02-14",22.25,22.5,21.93,22.22,392000.0],["2025-02-18",22.77,22.94,22.28,22.5,657400.0],["2025-02-19",22.31,22.745,21.912,22.5,663100.0],["2025-02-20",22.44,22.63,21.79,22.29,559100.0],["2025-02-21",22.35,22.56,21.2,21.26,1062700.0],["2025-02-24",21.19,21.59,20.07,21.35,978400.0],["2025-02-25",21.37,21.56,20.39,20.56,1202000.0],["2025-02-26",21.45,22.15,21.31,21.48,963600.0],["2025-02-27",21.71,21.99,21.1,21.13,457500.0],["2025-02-28",21.0,21.859,20.74,21.61,1059400.0],["2025-03-03",21.62,22.355,21.17,21.39,735500.0],["2025-03-04",21.13,22.24,20.81,21.82,997400.0],["2025-03-05",21.97,22.298,21.563,21.8,1253200.0],["2025-03-06",21.55,21.82,20.52,20.59,953800.0],["2025-03-07",20.44,20.76,19.24,20.28,1285200.0],["2025-03-10",19.86,19.86,18.89,19.47,1019800.0],["2025-03-11",19.39,20.39,19.36,20.13,689300.0],["2025-03-12",20.88,20.92,20.18,20.33,629800.0],["2025-03-13",20.16,20.555,19.36,19.61,710600.0],["2025-03-14",20.0,20.41,19.82,20.08,685300.0],["2025-03-17",20.24,20.78,20.08,20.36,1499100.0],["2025-03-18",20.2,20.48,19.88,20.08,862500.0],["2025-03-19",20.5,22.91,19.5,22.8,4104800.0],["2025-03-20",23.0,23.0,21.65,22.3,2729900.0],["2025-03-21",21.89,22.61,21.11,22.32,1448800.0],["2025-03-24",22.73,23.145,22.2,22.99,766200.0],["2025-03-25",23.08,23.49,22.65,22.83,981500.0],["2025-03-26",22.78,22.78,21.82,22.43,931900.0],["2025-03-27",22.18,22.5,21.64,22.5,761500.0],["2025-03-28",22.47,22.66,21.54,21.98,982900.0],["2025-03-31",21.47,21.67,20.38,21.62,1267000.0],["2025-04-01",23.6,23.6,21.64,21.73,3134400.0],["2025-04-02",21.49,22.5,21.3,22.2,2534800.0],["2025-04-03",21.21,21.77,20.65,21.19,1490000.0],["2025-04-04",19.95,20.79,19.5,20.32,2059100.0],["2025-04-07",18.53,21.06,18.09,20.675,2463900.0],["2025-04-08",21.7,22.34,20.41,20.74,2149200.0],["2025-04-09",20.32,22.96,20.005,22.45,2445100.0],["2025-04-10",21.72,22.23,21.1,22.025,1779400.0],["2025-04-11",22.27,22.65,21.5,22.57,1937300.0],["2025-04-14",23.0,23.67,22.37,22.96,1053200.0],["2025-04-15",22.92,23.73,22.85,23.32,1498400.0],["2025-04-16",23.3,24.15,23.01,23.86,1777300.0],["2025-04-17",23.86,24.08,23.42,23.96,791100.0],["2025-04-21",23.64,24.1,22.601,23.01,1486300.0],["2025-04-22",23.97,25.85,23.81,25.04,2676400.0],["2025-04-23",24.45,25.03,22.83,23.115,5453700.0],["2025-04-24",22.5,22.51,21.97,22.12,11508700.0],["2025-04-25",22.05,22.49,21.87,22.45,4141400.0],["2025-04-28",22.58,22.8,22.02,22.5,2849200.0],["2025-04-29",22.6,23.01,22.32,22.86,2835900.0],["2025-04-30",22.46,23.16,22.25,23.11,2006900.0],["2025-05-01",23.31,23.69,23.15,23.47,2674400.0],["2025-05-02",23.76,23.87,23.39,23.7,1340700.0],["2025-05-05",23.6,24.04,23.28,23.77,1870300.0],["2025-05-06",23.5,23.73,22.71,23.13,1826200.0],["2025-05-07",23.18,23.51,22.99,23.27,1064200.0],["2025-05-08",23.4,23.57,22.355,22.55,2510100.0],["2025-05-09",22.88,23.1,22.475,23.07,2126000.0],["2025-05-12",22.605,23.29,21.95,23.16,4190200.0],["2025-05-13",23.06,24.04,23.06,23.33,1898600.0],["2025-05-14",23.36,23.85,23.16,23.43,1418100.0],["2025-05-15",23.43,24.08,23.25,23.58,1890200.0],["2025-05-16",23.6,24.69,23.58,23.98,2392800.0],["2025-05-19",23.73,24.24,23.57,23.89,1639300.0],["2025-05-20",23.81,23.83,23.42,23.72,1541200.0],["2025-05-21",23.59,23.97,23.2,23.31,1486800.0],["2025-05-22",23.3,23.75,23.02,23.71,1620500.0],["2025-05-23",23.52,24.14,23.51,23.89,1467900.0],["2025-05-27",24.41,24.5,23.61,23.83,1518800.0],["2025-05-28",23.75,24.065,23.61,24.04,1040300.0],["2025-05-29",24.11,24.38,23.29,24.0,1402500.0],["2025-05-30",23.95,24.55,23.82,23.91,1984500.0],["2025-06-02",23.9,24.09,23.375,24.01,1556900.0],["2025-06-03",24.0,24.032,23.43,23.6,1551100.0],["2025-06-04",23.61,24.05,23.365,23.97,1105700.0],["2025-06-05",23.89,24.75,23.5,23.8,3336500.0],["2025-06-06",24.0,24.18,23.76,24.1,1334200.0],["2025-06-09",24.11,24.44,23.626,24.12,1301000.0],["2025-06-10",24.0,24.43,23.7,24.23,1675400.0],["2025-06-11",24.4,24.98,24.25,24.56,2399200.0],["2025-06-12",24.68,25.44,24.61,25.33,1847000.0],["2025-06-13",25.04,25.24,24.17,24.33,1085800.0],["2025-06-16",24.55,24.9,24.51,24.65,812600.0],["2025-06-17",24.27,24.89,24.06,24.81,1036000.0],["2025-06-18",24.93,25.46,24.75,25.2,1731400.0],["2025-06-20",25.355,26.19,25.23,25.4,2224600.0],["2025-06-23",25.4,26.0,24.76,25.89,1638100.0],["2025-06-24",26.24,27.28,26.225,26.97,2804500.0],["2025-06-25",27.48,27.48,26.61,26.85,1861600.0],["2025-06-26",27.05,27.3,26.82,27.14,2328000.0],["2025-06-27",27.01,28.14,26.535,28.05,5186800.0],["2025-06-30",28.3,28.474,27.72,28.08,3074000.0],["2025-07-01",28.2,28.5,27.36,27.69,3068500.0],["2025-07-02",27.62,28.105,27.25,27.82,3691600.0],["2025-07-03",27.84,28.26,27.75,28.23,826000.0],["2025-07-07",28.0,28.4,27.92,28.34,1259400.0],["2025-07-08",28.45,28.87,27.73,28.84,2216700.0],["2025-07-09",28.98,29.475,28.75,29.41,1594100.0],["2025-07-10",29.55,29.73,28.85,29.17,1192300.0],["2025-07-11",29.3,29.335,28.44,28.57,1175200.0],["2025-07-14",28.49,29.29,28.45,29.27,1523300.0],["2025-07-15",29.22,29.6,28.86,29.56,2317200.0],["2025-07-16",29.67,30.03,29.44,29.95,2186200.0],["2025-07-17",30.08,30.63,29.815,30.355,1605000.0],["2025-07-18",30.36,30.578,30.045,30.255,1703100.0],["2025-07-21",30.28,30.46,29.58,29.8,1354500.0],["2025-07-22",29.664,29.98,28.67,29.0,2903600.0],["2025-07-23",28.69,29.02,28.06,28.56,2388300.0],["2025-07-24",28.55,28.62,27.84,28.15,2231700.0],["2025-07-25",28.27,28.715,28.16,28.51,1282300.0],["2025-07-28",28.5,28.69,27.98,28.0,1412500.0],["2025-07-29",28.07,28.15,27.76,27.915,1202000.0],["2025-07-30",28.22,29.366,28.055,29.33,1635800.0],["2025-07-31",29.55,29.78,29.39,29.57,1181700.0],["2025-08-01",29.03,29.87,28.4,29.57,2041200.0],["2025-08-04",29.86,30.11,29.48,29.53,1461800.0],["2025-08-05",29.775,29.775,26.25,27.84,6776300.0],["2025-08-06",27.5,28.61,27.12,28.44,2946100.0],["2025-08-07",28.45,28.5,27.59,28.05,1498300.0],["2025-08-08",27.86,27.86,26.84,27.625,1923100.0],["2025-08-11",27.68,28.67,27.478,28.12,1461000.0],["2025-08-12",28.11,29.05,28.06,28.99,2651500.0],["2025-08-13",29.12,31.0,29.12,30.86,2906400.0],["2025-08-14",30.87,31.59,30.46,31.18,1730200.0],["2025-08-15",30.99,31.205,30.41,31.0,1309600.0],["2025-08-18",31.05,31.56,30.905,31.28,1782100.0],["2025-08-19",31.8,31.82,30.12,30.35,1519800.0],["2025-08-20",30.12,30.42,29.52,30.32,1604000.0],["2025-08-21",30.32,31.425,30.25,31.17,2308700.0],["2025-08-22",31.225,31.91,30.88,31.63,1541000.0],["2025-08-25",31.7,32.22,31.46,31.53,1137700.0],["2025-08-26",31.88,32.01,31.38,31.79,1061600.0],["2025-08-27",31.73,31.83,31.25,31.29,888200.0],["2025-08-28",31.39,31.69,31.21,31.33,933800.0],["2025-08-29",31.5,31.5,30.37,30.94,1204700.0],["2025-09-02",30.57,30.985,29.75,30.82,1130500.0],["2025-09-03",31.0,31.064,30.39,30.52,1376500.0],["2025-09-04",30.76,30.96,30.37,30.9,1218600.0],["2025-09-05",30.7,30.9,30.31,30.87,1958900.0],["2025-09-08",30.875,31.5,30.22,30.99,2706500.0],["2025-09-09",30.9,31.271,30.52,31.18,1349100.0],["2025-09-10",31.5,31.65,31.22,31.24,923700.0],["2025-09-11",31.33,31.35,29.795,30.0,2600300.0],["2025-09-12",30.35,30.47,29.99,30.33,915200.0],["2025-09-15",30.39,30.72,29.93,29.95,1171900.0],["2025-09-16",29.99,30.37,29.4,30.24,1481800.0],["2025-09-17",30.32,30.435,28.59,28.93,3269800.0],["2025-09-18",28.99,29.84,28.95,29.47,1606300.0],["2025-09-19",29.82,30.24,29.63,30.14,2467500.0],["2025-09-22",30.02,30.3,29.48,29.73,1267000.0],["2025-09-23",29.815,31.18,29.47,30.08,3280000.0],["2025-09-24",30.0,30.095,29.22,29.54,1860200.0],["2025-09-25",29.21,29.56,28.86,29.32,1769400.0],["2025-09-26",29.37,29.455,28.62,28.97,2148500.0],["2025-09-29",29.11,29.41,28.51,28.56,1910900.0],["2025-09-30",28.5,28.58,26.145,26.9,7567000.0],["2025-10-01",26.76,26.76,25.91,26.51,3594400.0],["2025-10-02",26.6,26.8,26.31,26.58,2439000.0],["2025-10-03",27.4,27.4,26.34,26.42,2200900.0],["2025-10-06",26.5,26.5,25.44,25.58,3282900.0],["2025-10-07",25.54,25.75,25.11,25.43,2190300.0],["2025-10-08",25.45,25.57,24.71,25.51,2541700.0],["2025-10-09",25.7,25.88,25.09,25.28,1954800.0],["2025-10-10",25.045,25.1,24.1,24.25,4443500.0],["2025-10-13",24.4,25.25,24.37,25.19,2252500.0],["2025-10-14",24.91,26.46,24.89,26.43,3596600.0],["2025-10-15",26.59,27.74,26.471,27.51,4285700.0],["2025-10-16",27.52,27.84,26.505,26.91,2472000.0],["2025-10-17",26.91,27.09,26.203,26.35,1269900.0],["2025-10-20",26.83,27.2,25.855,26.2,1346700.0],["2025-10-21",26.07,27.205,25.89,27.01,2367200.0],["2025-10-22",26.415,27.85,26.415,27.505,2334800.0],["2025-10-23",27.3,27.789,27.145,27.43,2613500.0],["2025-10-24",27.72,27.74,26.67,27.03,1778100.0],["2025-10-27",27.27,27.447,27.0,27.11,1009800.0],["2025-10-28",27.06,27.105,26.315,26.64,1668300.0],["2025-10-29",26.42,26.56,25.95,26.14,1548800.0],["2025-10-30",25.89,26.22,25.075,25.49,2582700.0],["2025-10-31",26.0,26.35,25.44,25.61,1502600.0],["2025-11-03",25.3,26.19,25.05,26.09,2664500.0],["2025-11-04",25.86,26.08,25.54,25.58,2751500.0],["2025-11-05",25.0,25.565,22.83,23.38,8636000.0],["2025-11-06",23.38,23.57,22.75,22.86,2286200.0],["2025-11-07",22.47,22.97,22.21,22.97,2533200.0],["2025-11-10",23.46,23.89,22.63,22.71,2228000.0],["2025-11-11",22.76,23.035,22.61,22.88,1487600.0],["2025-11-12",23.07,23.44,22.895,22.99,1246100.0],["2025-11-13",22.75,22.96,22.24,22.64,2202600.0],["2025-11-14",22.26,22.48,21.83,22.33,1882400.0],["2025-11-17",22.33,22.459,21.66,21.81,1783500.0],["2025-11-18",21.7,22.35,21.66,22.1,1015900.0],["2025-11-19",22.14,22.16,21.65,21.7,1031700.0],["2025-11-20",22.07,22.135,20.12,21.11,7111700.0],["2025-11-21",21.44,21.91,21.069,21.65,1963900.0],["2025-11-24",21.71,21.71,21.06,21.52,1546400.0],["2025-11-25",21.42,21.764,21.161,21.71,1823900.0],["2025-11-26",21.91,22.15,21.62,21.71,1379500.0],["2025-11-28",21.72,22.055,21.63,22.0,445900.0],["2025-12-01",21.7,22.29,21.64,21.94,1531800.0],["2025-12-02",22.0,22.315,21.885,21.99,1413100.0],["2025-12-03",21.98,23.235,21.98,22.85,1587800.0],["2025-12-04",22.82,23.045,22.57,22.81,1322000.0],["2025-12-05",22.74,23.13,22.35,22.46,1472300.0],["2025-12-08",22.46,22.95,22.32,22.94,1491300.0],["2025-12-09",22.99,23.86,22.93,23.5,1514700.0],["2025-12-10",23.4,23.87,22.7,22.91,2045500.0],["2025-12-11",22.9,23.633,22.8,23.14,2155600.0],["2025-12-12",23.23,23.68,22.96,23.11,2389300.0],["2025-12-15",23.11,23.175,22.69,22.79,1616200.0],["2025-12-16",22.47,23.0,22.39,22.53,1884300.0],["2025-12-17",22.6,22.95,22.52,22.6,1377500.0],["2025-12-18",22.89,23.19,22.77,22.92,937400.0],["2025-12-19",23.06,23.28,22.85,22.86,1262000.0],["2025-12-22",22.99,23.44,22.95,23.35,1052300.0],["2025-12-23",23.23,23.26,22.86,23.11,720500.0],["2025-12-24",23.05,23.21,22.96,23.11,287700.0],["2025-12-26",23.19,23.19,22.99,23.1,775600.0],["2025-12-29",23.1,23.47,23.02,23.41,985000.0],["2025-12-30",23.68,24.17,23.54,24.17,1743400.0],["2025-12-31",24.05,24.15,23.72,23.77,1465800.0],["2026-01-02",23.72,23.845,22.6,23.32,1580300.0],["2026-01-05",23.09,23.765,22.69,23.05,2201100.0],["2026-01-06",23.07,23.25,21.96,21.98,3091300.0],["2026-01-07",22.04,22.1,21.01,21.06,4215300.0],["2026-01-08",21.07,21.81,20.96,21.23,2976000.0],["2026-01-09",21.27,21.43,20.68,20.88,1502000.0],["2026-01-12",20.69,20.89,20.26,20.34,2181900.0],["2026-01-13",20.35,20.525,19.97,20.0,2451700.0],["2026-01-14",20.0,20.28,19.74,19.85,1623400.0],["2026-01-15",19.83,20.05,19.671,19.82,1938200.0],["2026-01-16",19.67,19.795,18.886,18.97,3072700.0],["2026-01-20",18.66,18.68,18.215,18.62,3671600.0],["2026-01-21",18.6,18.719,18.0,18.25,5828400.0],["2026-01-22",18.79,19.169,18.41,18.57,6145000.0],["2026-01-23",18.77,19.0,17.89,18.16,2459500.0],["2026-01-26",18.17,18.43,17.83,18.14,2440700.0],["2026-01-27",18.15,18.59,17.73,18.52,4038800.0],["2026-01-28",18.52,19.08,18.39,18.58,6962000.0],["2026-01-29",18.57,18.71,18.28,18.48,3003500.0],["2026-01-30",18.63,18.79,17.88,18.11,3017800.0],["2026-02-02",18.03,18.645,17.93,18.24,2280600.0],["2026-02-03",18.06,18.16,17.64,18.12,3018500.0],["2026-02-04",18.16,18.28,17.56,17.68,3271700.0],["2026-02-05",17.63,17.8,16.91,17.05,4464800.0],["2026-02-06",17.22,17.53,16.86,16.99,2217400.0],["2026-02-09",16.95,17.5,16.93,17.26,1556700.0],["2026-02-10",17.46,17.73,17.35,17.39,1276100.0],["2026-02-11",17.23,17.415,16.82,17.05,2468500.0],["2026-02-12",17.0,17.11,16.0,16.35,4485600.0],["2026-02-13",16.405,16.65,15.725,16.47,2805000.0],["2026-02-17",16.49,17.01,16.47,16.84,2035600.0],["2026-02-18",16.94,17.4,16.91,17.19,1360000.0],["2026-02-19",17.2,17.5,17.04,17.46,1599700.0],["2026-02-20",17.4,17.83,17.33,17.76,2246200.0],["2026-02-23",17.65,17.74,17.08,17.17,1788700.0],["2026-02-24",17.25,17.85,17.2,17.75,1344100.0],["2026-02-25",17.75,18.085,17.49,17.79,1551100.0],["2026-02-26",18.0,18.52,17.85,18.41,2096000.0],["2026-02-27",18.01,18.465,17.77,18.26,2758200.0],["2026-03-02",18.06,19.67,18.06,19.58,3483600.0],["2026-03-03",18.35,18.75,16.7,17.67,5887800.0],["2026-03-04",17.8,19.4,17.8,19.23,3662800.0],["2026-03-05",19.09,19.555,18.53,19.25,3063300.0],["2026-03-06",18.94,19.17,18.52,18.55,1534600.0],["2026-03-09",18.19,18.92,17.89,18.84,1813500.0],["2026-03-10",18.81,19.02,18.13,18.23,1057000.0],["2026-03-11",18.43,18.555,17.74,18.04,1345000.0],["2026-03-12",17.8,19.62,17.68,19.12,4063300.0],["2026-03-13",18.92,18.92,18.33,18.66,2864600.0],["2026-03-16",18.7,18.92,17.96,18.18,1490500.0],["2026-03-17",18.0,18.65,17.875,18.11,1709200.0],["2026-03-18",18.03,18.84,17.98,18.36,3033600.0],["2026-03-19",18.11,19.9,18.11,19.69,3460600.0],["2026-03-20",19.45,20.36,19.43,19.61,4021500.0],["2026-03-23",19.65,20.07,19.36,19.53,2166000.0],["2026-03-24",19.41,19.45,18.975,19.3,1668300.0],["2026-03-25",19.44,19.69,18.48,18.51,1697500.0],["2026-03-26",18.56,18.975,17.605,18.0,2412800.0],["2026-03-27",18.0,18.03,16.94,17.15,2831200.0],["2026-03-30",17.52,17.52,16.37,16.77,2289700.0],["2026-03-31",16.8,17.44,16.582,16.74,1873600.0],["2026-04-01",16.79,17.1,16.533,16.63,1690100.0],["2026-04-02",16.42,17.175,16.26,16.95,1517600.0],["2026-04-06",16.98,17.23,16.86,16.99,1306600.0],["2026-04-07",16.89,17.145,16.5,16.57,1209500.0],["2026-04-08",17.03,17.42,16.491,16.63,1449400.0],["2026-04-09",16.51,16.52,15.05,15.24,2903100.0],["2026-04-10",15.37,15.49,14.7,15.47,3343700.0],["2026-04-13",15.34,16.28,15.26,16.14,2232400.0],["2026-04-14",16.32,16.93,16.251,16.58,2238900.0],["2026-04-15",16.52,17.35,16.52,17.24,1587900.0],["2026-04-16",17.04,18.44,16.805,18.02,4227600.0],["2026-04-17",18.31,18.62,17.2,17.42,3193100.0],["2026-04-20",17.27,17.75,16.91,17.41,3669000.0],["2026-04-21",17.34,17.48,16.76,16.84,1514200.0],["2026-04-22",16.7,16.71,11.69,13.04,27482100.0],["2026-04-23",12.93,13.05,12.22,12.9,11392100.0],["2026-04-24",12.61,13.45,12.18,13.29,8366300.0],["2026-04-27",13.23,14.105,13.22,13.93,6176900.0],["2026-04-28",12.61,13.62,11.66,12.35,11234500.0],["2026-04-29",12.4,13.0,12.19,12.62,5088200.0],["2026-04-30",12.59,13.37,12.44,13.05,5454000.0],["2026-05-01",13.21,13.53,12.725,13.26,5664900.0],["2026-05-04",13.58,14.02,12.97,13.02,3136200.0],["2026-05-05",13.5,13.615,12.98,13.43,4900600.0],["2026-05-06",13.36,13.695,13.11,13.36,2968000.0],["2026-05-07",14.05,14.44,13.42,13.64,2779600.0],["2026-05-08",13.94,13.99,12.78,13.04,2750000.0],["2026-05-11",12.965,13.16,12.7,12.8,2786700.0],["2026-05-12",12.77,13.268,12.622,12.66,4472800.0],["2026-05-13",12.67,12.72,12.02,12.45,2703000.0],["2026-05-14",12.45,12.821,12.45,12.7,2197600.0],["2026-05-15",12.53,12.75,12.47,12.49,1905200.0],["2026-05-18",12.5,13.22,12.48,13.12,3039600.0],["2026-05-19",13.14,13.73,13.06,13.29,2594600.0],["2026-05-20",13.15,13.47,13.06,13.33,2479500.0],["2026-05-21",13.14,13.37,12.91,13.0,2395100.0],["2026-05-22",12.96,13.38,12.96,13.03,1998200.0],["2026-05-26",13.04,13.25,12.79,12.99,2616500.0],["2026-05-27",12.61,13.105,12.51,12.89,3004700.0],["2026-05-28",12.93,13.29,12.81,13.05,2271800.0],["2026-05-29",13.07,13.42,12.74,13.21,1916400.0],["2026-06-01",13.13,13.885,13.13,13.77,2946600.0],["2026-06-02",13.47,13.695,13.23,13.68,1927400.0],["2026-06-03",13.54,13.54,13.076,13.46,1909600.0],["2026-06-04",13.67,14.509,13.65,14.23,3335700.0],["2026-06-05",14.13,14.58,13.82,13.9,2487600.0],["2026-06-08",14.72,15.42,14.569,15.26,6477400.0],["2026-06-09",15.25,16.7,15.16,16.4,6288100.0],["2026-06-10",16.24,17.1,16.23,16.73,4834400.0],["2026-06-11",16.66,17.425,16.6,16.96,3530700.0],["2026-06-12",16.83,16.895,15.98,15.99,2524300.0],["2026-06-15",15.92,16.21,15.66,15.96,2450100.0],["2026-06-16",15.96,16.361,15.48,15.82,2237600.0],["2026-06-17",15.8,16.02,14.98,15.03,2774800.0],["2026-06-18",14.97,15.24,14.65,15.06,1957300.0],["2026-06-22",14.9,15.16,14.56,14.58,1474000.0],["2026-06-23",14.5,15.24,14.5,14.7,2035900.0],["2026-06-24",14.71,15.165,14.71,14.78,1720000.0],["2026-06-25",14.72,14.87,14.37,14.45,1371900.0],["2026-06-26",14.54,15.055,14.48,14.85,2760300.0],["2026-06-29",14.985,15.27,14.575,15.11,2757800.0],["2026-06-30",15.0,15.16,14.67,14.97,1604100.0],["2026-07-01",15.11,15.418,15.04,15.12,1298700.0],["2026-07-02",15.13,15.458,14.55,15.01,1479400.0],["2026-07-06",15.01,16.16,14.88,16.12,2931579.78297],["2026-07-07",16.15,16.405,15.73,15.86,1687001.655798],["2026-07-08",15.67,16.235,15.6,16.16,1971412.723011],["2026-07-09",15.89,16.13,15.43,15.45,1879005.361935],["2026-07-10",15.68,15.9873,15.43,15.45,1269994.223997],["2026-07-13",15.58,15.85,15.43,15.59,2157459.382199],["2026-07-14",15.52,15.72,14.93,15.03,1970223.949816],["2026-07-15",15.12,15.55,14.98,15.1,1954663.837771],["2026-07-16",15.25,15.42,14.78,14.84,2467536.962675],["2026-07-17",14.6,14.74,14.14,14.38,2894062.902939],["2026-07-20",14.56,15.08,14.38,14.91,2560568.708117],["2026-07-21",14.72,15.05,14.5,14.69,1810478.115262],["2026-07-22",14.48,14.65,14.21,14.28,2148494.219335],["2026-07-23",14.28,14.56,14.14,14.28,1658596.847076],["2026-07-24",14.555,14.59,14.26,14.29,1395675.399445],["2026-07-27",14.55,14.84,14.54,14.68,967723.87246],["2026-07-28",14.88,15.14,14.66,14.82,1088730.931795],["2026-07-29",14.77,15.02,14.64,14.95,1282689.258707],["2026-07-30",14.79,15.05,14.15,14.7,2969852.006573],["2026-07-31",14.77,14.8,14.29,14.54,3828765.656661],["2026-08-03",11.76,12.6195,11.55,12.34,10556383.218974],["2026-08-04",12.14,13,12.0802,12.91,7037997.801684],["2026-08-05",12.65,12.75,11.98,12.65,6481913.867897],["2026-08-06",12.53,12.83,12.53,12.7,2172512.181663],["2026-08-07",12.79,13.105,12.73,13.02,2592547.574994],["2026-08-10",12.91,13.335,12.81,13.325,612632.289392],["2026-08-11",13.3,13.375,12.98,13.27,2602398.070352],["2026-08-12",13.21,13.32,12.98,12.99,1780050.090985],["2026-08-13",13.18,13.6,13.045,13.58,1919090.901814],["2026-08-14",13.74,13.84,13.3912,13.82,2236826.249867]]}