{"t":"WRBY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-29",54.05,54.74,52.96,54.49,13813100.0],["2021-09-30",53.73,54.25,51.82,53.05,5395300.0],["2021-10-01",52.04,54.0,52.0,53.68,2660700.0],["2021-10-04",53.4,54.25,53.336,53.52,2209400.0],["2021-10-05",53.65,54.0,52.64,53.1,6744900.0],["2021-10-06",52.12,52.95,50.735,51.26,1744900.0],["2021-10-07",50.83,51.095,48.285,49.87,1799100.0],["2021-10-08",48.75,50.0,46.5,49.49,4600400.0],["2021-10-11",49.32,51.74,49.05,51.47,1459000.0],["2021-10-12",51.31,52.24,51.23,51.88,963300.0],["2021-10-13",51.88,52.74,51.64,52.5,869700.0],["2021-10-14",53.0,53.99,52.04,53.95,1557600.0],["2021-10-15",53.77,55.6,53.745,54.75,2352800.0],["2021-10-18",54.85,58.9,54.28,57.48,806000.0],["2021-10-19",57.86,58.36,56.95,57.4,418500.0],["2021-10-20",57.17,57.94,56.58,57.05,990800.0],["2021-10-21",57.04,57.77,56.62,57.4,407800.0],["2021-10-22",57.37,57.5,56.64,56.93,209000.0],["2021-10-25",57.61,59.78,57.26,59.03,786400.0],["2021-10-26",59.24,59.43,56.91,57.53,335200.0],["2021-10-27",57.74,57.74,54.52,55.35,572200.0],["2021-10-28",54.5,55.38,53.84,54.99,1692300.0],["2021-10-29",55.08,55.25,53.45,54.0,1070700.0],["2021-11-01",54.25,55.22,53.63,54.07,885800.0],["2021-11-02",54.74,55.11,53.7,55.0,1072600.0],["2021-11-03",54.5,57.38,54.07,54.97,1009700.0],["2021-11-04",54.77,56.0,54.29,55.15,419400.0],["2021-11-05",56.81,57.84,55.38,57.35,1286800.0],["2021-11-08",57.83,59.47,57.63,59.3,594600.0],["2021-11-09",58.87,59.65,58.3,59.17,794500.0],["2021-11-10",58.74,59.91,56.0,57.13,656400.0],["2021-11-11",57.5,57.81,51.9,53.51,1277500.0],["2021-11-12",53.46,60.3,52.26,58.34,2034200.0],["2021-11-15",59.96,59.96,57.02,58.57,915500.0],["2021-11-16",58.5,59.062,57.31,57.56,670400.0],["2021-11-17",57.31,59.61,55.04,59.5,894000.0],["2021-11-18",58.65,58.65,53.57,54.16,3206200.0],["2021-11-19",54.99,56.21,53.75,55.39,743400.0],["2021-11-22",55.07,56.49,52.64,53.26,1488600.0],["2021-11-23",53.26,53.36,51.61,51.85,2221300.0],["2021-11-24",50.93,52.615,49.8,52.25,1167600.0],["2021-11-26",51.7,53.9,50.9,53.32,344000.0],["2021-11-29",52.8,54.07,50.74,50.89,1252800.0],["2021-11-30",50.95,51.46,49.1,50.75,1059500.0],["2021-12-01",51.04,52.79,48.5,48.58,1207500.0],["2021-12-02",48.78,50.56,48.4,49.95,1359700.0],["2021-12-03",49.91,50.31,44.82,45.87,1844500.0],["2021-12-06",45.0,47.3,43.83,45.11,1217500.0],["2021-12-07",45.99,50.23,45.99,49.26,925500.0],["2021-12-08",47.0,48.67,46.79,48.31,1344600.0],["2021-12-09",47.91,49.29,46.56,46.66,757600.0],["2021-12-10",47.3,47.82,45.395,46.6,934300.0],["2021-12-13",46.25,47.19,45.22,45.47,1400100.0],["2021-12-14",44.0,45.04,42.65,43.4,957200.0],["2021-12-15",43.06,44.13,42.03,43.15,1208400.0],["2021-12-16",43.75,45.4,43.255,43.89,2339200.0],["2021-12-17",43.5,46.7,42.636,45.77,2880700.0],["2021-12-20",45.0,45.26,43.2,43.91,630000.0],["2021-12-21",44.36,48.41,44.09,48.34,1571100.0],["2021-12-22",48.51,49.44,47.74,48.05,738100.0],["2021-12-23",48.01,49.09,47.0,47.49,643900.0],["2021-12-27",47.92,48.64,46.74,47.99,327100.0],["2021-12-28",47.57,48.305,46.94,47.04,477800.0],["2021-12-29",47.03,47.92,46.65,46.84,742500.0],["2021-12-30",46.18,48.535,45.25,47.65,721100.0],["2021-12-31",47.97,49.0,46.47,46.56,371200.0],["2022-01-03",46.42,47.29,45.41,45.64,518300.0],["2022-01-04",45.26,46.36,43.37,44.08,1510400.0],["2022-01-05",43.4,44.02,41.2,41.66,960000.0],["2022-01-06",41.17,42.95,39.44,42.39,1110700.0],["2022-01-07",43.23,43.49,39.34,39.71,1888000.0],["2022-01-10",38.87,39.26,35.83,37.33,3143800.0],["2022-01-11",37.33,39.18,35.81,38.76,2304700.0],["2022-01-12",40.02,40.835,37.05,37.1,930100.0],["2022-01-13",37.06,37.58,35.27,35.48,1224100.0],["2022-01-14",34.88,35.29,32.95,34.27,1867400.0],["2022-01-18",33.65,33.94,31.87,31.97,1670200.0],["2022-01-19",32.53,33.12,30.29,30.52,1547900.0],["2022-01-20",31.0,33.77,30.83,31.68,3315200.0],["2022-01-21",30.95,32.8,30.52,32.0,3072700.0],["2022-01-24",30.84,35.46,30.16,35.09,3182600.0],["2022-01-25",34.03,35.5,33.37,34.73,2449300.0],["2022-01-26",36.1,37.51,34.03,35.32,2447100.0],["2022-01-27",35.25,36.998,33.16,33.99,2651100.0],["2022-01-28",33.51,36.07,33.01,34.88,1656500.0],["2022-01-31",35.05,37.81,35.05,37.17,1427800.0],["2022-02-01",37.48,38.26,35.91,38.08,775300.0],["2022-02-02",38.11,38.17,35.66,36.1,1081100.0],["2022-02-03",35.13,35.61,32.245,32.71,2697700.0],["2022-02-04",32.56,33.72,31.38,33.11,2207900.0],["2022-02-07",32.98,34.39,31.9,32.2,1761900.0],["2022-02-08",32.19,33.26,31.88,32.2,1286900.0],["2022-02-09",32.9,34.54,32.5,34.06,1827200.0],["2022-02-10",33.11,35.86,32.77,33.85,1282200.0],["2022-02-11",33.76,34.41,31.75,32.17,1009800.0],["2022-02-14",31.54,31.82,28.78,29.87,2700700.0],["2022-02-15",30.65,31.96,30.21,31.92,1945700.0],["2022-02-16",32.0,32.05,29.53,30.22,2857100.0],["2022-02-17",29.57,30.14,28.32,29.48,3606800.0],["2022-02-18",29.48,29.48,27.22,28.04,2864700.0],["2022-02-22",27.99,28.91,26.35,26.75,2388200.0],["2022-02-23",27.25,28.1,26.985,27.08,2162000.0],["2022-02-24",26.25,29.73,26.11,29.71,1581600.0],["2022-02-25",29.65,30.38,28.74,29.96,1659500.0],["2022-02-28",29.72,30.43,29.01,29.93,1501300.0],["2022-03-01",29.78,30.5,28.6,28.93,1780500.0],["2022-03-02",29.21,30.525,28.88,29.8,1269600.0],["2022-03-03",30.26,30.581,28.27,28.79,1108200.0],["2022-03-04",28.7,29.09,25.26,25.68,2872600.0],["2022-03-07",26.11,26.38,23.28,23.29,2019000.0],["2022-03-08",22.91,25.5,22.59,24.48,2352500.0],["2022-03-09",25.24,26.82,25.24,26.58,2031100.0],["2022-03-10",26.01,26.01,24.15,24.75,1617700.0],["2022-03-11",25.09,25.451,23.898,24.37,1434700.0],["2022-03-14",24.37,25.21,23.05,23.24,1745800.0],["2022-03-15",23.19,24.3,23.1,24.17,1334600.0],["2022-03-16",24.5,27.31,24.5,26.82,2605800.0],["2022-03-17",23.46,28.36,23.44,27.7,6312500.0],["2022-03-18",27.41,32.62,27.13,31.05,4078400.0],["2022-03-21",30.5,31.71,29.88,30.49,2668600.0],["2022-03-22",30.39,31.885,30.08,31.51,943500.0],["2022-03-23",31.33,35.12,30.63,33.96,2263100.0],["2022-03-24",33.77,35.37,32.66,35.13,1152300.0],["2022-03-25",35.11,35.43,33.19,33.59,1013700.0],["2022-03-28",33.24,33.82,31.35,33.57,1422800.0],["2022-03-29",33.54,36.14,33.54,35.84,932000.0],["2022-03-30",35.88,36.57,34.725,36.02,1215000.0],["2022-03-31",35.17,35.31,33.73,33.81,967300.0],["2022-04-01",33.75,34.0,31.42,32.87,1235000.0],["2022-04-04",33.04,35.85,33.04,34.37,1377600.0],["2022-04-05",34.56,34.74,32.46,32.78,735500.0],["2022-04-06",31.73,32.33,29.85,31.36,1257200.0],["2022-04-07",30.96,31.04,28.92,29.6,1406600.0],["2022-04-08",29.26,30.16,28.75,29.25,857700.0],["2022-04-11",28.51,30.94,28.27,30.08,1596000.0],["2022-04-12",30.46,31.433,29.44,29.61,1080700.0],["2022-04-13",29.37,30.067,28.86,29.32,1188600.0],["2022-04-14",28.96,29.34,27.47,28.18,1257000.0],["2022-04-18",27.82,28.17,27.02,27.29,877200.0],["2022-04-19",26.85,28.7,26.63,28.62,824800.0],["2022-04-20",28.72,28.72,27.26,27.35,1132200.0],["2022-04-21",27.33,27.95,24.89,24.99,1226000.0],["2022-04-22",24.8,25.05,23.21,23.26,1136400.0],["2022-04-25",23.05,24.26,22.31,23.79,1743300.0],["2022-04-26",23.37,23.58,22.53,22.89,1159100.0],["2022-04-27",22.86,23.63,22.35,22.59,1369900.0],["2022-04-28",22.75,24.06,22.07,23.97,1196100.0],["2022-04-29",23.78,24.83,23.18,23.29,937000.0],["2022-05-02",23.34,24.57,22.625,24.52,1516500.0],["2022-05-03",24.48,25.13,23.9,24.25,984400.0],["2022-05-04",24.08,24.255,22.28,24.04,1177000.0],["2022-05-05",23.51,23.57,21.36,22.11,1185900.0],["2022-05-06",21.74,22.35,19.5,21.4,2483500.0],["2022-05-09",20.53,21.79,19.68,20.33,2634000.0],["2022-05-10",20.22,20.3,16.63,18.31,4416200.0],["2022-05-11",18.01,18.41,15.675,15.92,2550000.0],["2022-05-12",15.44,17.345,15.02,17.2,4454800.0],["2022-05-13",17.55,18.63,16.73,17.44,4074600.0],["2022-05-16",17.0,18.14,16.19,16.51,4069200.0],["2022-05-17",16.79,18.24,16.13,17.47,3239300.0],["2022-05-18",16.3,16.85,15.72,16.41,2485100.0],["2022-05-19",16.4,17.35,16.195,16.44,2284300.0],["2022-05-20",16.75,17.087,15.22,15.92,2069700.0],["2022-05-23",16.14,17.005,15.44,16.91,1807300.0],["2022-05-24",16.63,16.89,15.68,15.8,2268200.0],["2022-05-25",15.69,17.02,15.68,16.48,2360200.0],["2022-05-26",16.61,17.91,16.6,17.15,1839700.0],["2022-05-27",17.48,17.98,16.885,17.65,2032300.0],["2022-05-31",17.7,17.7,16.79,16.98,2594500.0],["2022-06-01",17.06,17.24,16.27,16.28,2295900.0],["2022-06-02",16.32,18.15,16.19,17.98,2133800.0],["2022-06-03",17.62,18.3,16.97,17.05,1630000.0],["2022-06-06",17.58,17.94,16.96,17.66,2163600.0],["2022-06-07",17.39,17.58,16.48,16.93,1503800.0],["2022-06-08",16.71,17.35,16.43,16.65,860800.0],["2022-06-09",16.8,16.875,15.01,15.19,1696100.0],["2022-06-10",14.87,15.138,14.28,14.42,2027300.0],["2022-06-13",13.52,14.102,13.09,13.44,1604100.0],["2022-06-14",13.49,13.785,13.24,13.49,1195400.0],["2022-06-15",13.72,14.42,13.51,14.04,1898700.0],["2022-06-16",13.47,13.86,13.2,13.35,1518400.0],["2022-06-17",13.37,13.83,12.97,13.57,2465300.0],["2022-06-21",13.77,14.305,13.37,13.39,2462800.0],["2022-06-22",13.25,13.715,12.51,12.6,2092400.0],["2022-06-23",12.64,13.6,12.39,13.5,2266400.0],["2022-06-24",13.49,14.47,13.49,13.81,11219200.0],["2022-06-27",13.74,13.93,12.625,12.72,2657500.0],["2022-06-28",12.75,13.1,12.13,12.21,2008400.0],["2022-06-29",12.28,12.29,11.43,11.51,1263100.0],["2022-06-30",11.19,11.41,10.985,11.26,1163900.0],["2022-07-01",11.17,11.589,10.91,11.36,1263700.0],["2022-07-05",11.06,11.62,10.89,11.41,1630500.0],["2022-07-06",11.38,11.72,10.86,11.18,1768900.0],["2022-07-07",11.2,12.14,11.115,12.08,2966600.0],["2022-07-08",11.73,12.095,11.23,11.63,1231000.0],["2022-07-11",11.4,11.6,11.1,11.2,791900.0],["2022-07-12",11.22,11.67,11.17,11.58,1281600.0],["2022-07-13",11.27,11.83,11.05,11.58,1034500.0],["2022-07-14",11.54,11.84,11.38,11.78,973900.0],["2022-07-15",12.16,12.59,11.86,12.01,1124600.0],["2022-07-18",12.16,12.69,11.99,12.0,878100.0],["2022-07-19",12.24,12.47,12.02,12.18,998200.0],["2022-07-20",12.12,12.85,12.12,12.5,1436600.0],["2022-07-21",12.33,12.54,12.04,12.19,1807300.0],["2022-07-22",12.55,12.86,12.2,12.59,1473400.0],["2022-07-25",12.56,12.56,11.98,12.25,1070100.0],["2022-07-26",11.97,12.0,11.4,11.46,1212300.0],["2022-07-27",11.67,12.1,11.45,11.98,942600.0],["2022-07-28",12.02,12.62,11.56,12.51,1235700.0],["2022-07-29",12.44,12.58,12.13,12.39,702800.0],["2022-08-01",12.22,12.33,11.83,11.87,676200.0],["2022-08-02",11.6,12.08,11.54,12.0,830400.0],["2022-08-03",12.13,12.855,12.09,12.8,2098100.0],["2022-08-04",12.88,13.22,12.6,12.61,1053200.0],["2022-08-05",12.36,13.02,12.274,12.43,1742800.0],["2022-08-08",12.61,14.11,12.57,13.7,1981600.0],["2022-08-09",13.74,13.85,13.0,13.22,2585500.0],["2022-08-10",13.5,14.58,13.5,14.18,2376200.0],["2022-08-11",15.51,18.46,15.25,16.9,6723900.0],["2022-08-12",17.0,17.49,16.55,17.22,2240500.0],["2022-08-15",16.96,17.04,16.18,16.75,1260500.0],["2022-08-16",16.75,18.61,16.28,17.92,3028500.0],["2022-08-17",17.79,17.79,16.55,16.62,1239100.0],["2022-08-18",16.53,16.53,15.83,16.25,845300.0],["2022-08-19",15.76,15.83,13.73,13.79,2594100.0],["2022-08-22",13.47,13.5,12.44,12.87,2074500.0],["2022-08-23",12.94,13.26,12.77,12.94,1159000.0],["2022-08-24",12.99,13.55,12.99,13.4,1110400.0],["2022-08-25",13.55,13.72,13.415,13.58,938400.0],["2022-08-26",13.55,13.73,12.88,12.9,931600.0],["2022-08-29",12.73,13.07,12.706,12.85,998600.0],["2022-08-30",12.94,13.435,12.68,12.72,645600.0],["2022-08-31",12.76,12.94,12.32,12.57,751100.0],["2022-09-01",12.34,12.62,12.03,12.58,738600.0],["2022-09-02",12.88,12.96,12.25,12.52,909800.0],["2022-09-06",12.58,12.625,11.75,12.07,1936300.0],["2022-09-07",12.06,13.48,12.06,13.43,1469700.0],["2022-09-08",13.16,14.28,12.97,14.14,1373800.0],["2022-09-09",14.26,16.11,14.188,15.96,2925100.0],["2022-09-12",16.12,16.78,15.32,15.71,1008600.0],["2022-09-13",14.88,15.0,14.23,14.31,954800.0],["2022-09-14",14.27,14.36,13.73,14.34,823200.0],["2022-09-15",14.12,15.33,13.99,14.26,774700.0],["2022-09-16",13.94,14.11,13.6,13.69,4659900.0],["2022-09-19",13.42,13.94,13.21,13.84,1096500.0],["2022-09-20",13.42,14.17,13.413,13.88,1141100.0],["2022-09-21",14.03,14.81,13.74,13.75,867800.0],["2022-09-22",13.58,13.58,12.66,13.01,971900.0],["2022-09-23",12.53,13.75,12.53,13.54,1227900.0],["2022-09-26",13.58,14.9,13.58,13.66,1370400.0],["2022-09-27",13.93,14.63,13.68,14.51,1212000.0],["2022-09-28",14.59,15.66,14.52,15.35,1127500.0],["2022-09-29",14.95,14.99,14.02,14.54,1280600.0],["2022-09-30",14.31,14.74,13.29,13.34,1313300.0],["2022-10-03",13.45,14.42,12.92,14.25,1671800.0],["2022-10-04",14.65,15.75,14.65,15.52,1325400.0],["2022-10-05",15.11,15.47,14.51,15.4,777300.0],["2022-10-06",15.37,15.91,14.56,14.59,1008600.0],["2022-10-07",14.13,14.67,13.93,14.26,1381000.0],["2022-10-10",14.31,14.415,12.9,13.43,705900.0],["2022-10-11",13.36,14.545,12.97,14.27,1042300.0],["2022-10-12",14.38,14.85,13.83,14.61,653600.0],["2022-10-13",13.86,15.685,13.61,14.87,1394300.0],["2022-10-14",15.15,15.39,13.62,13.86,817400.0],["2022-10-17",14.31,15.66,14.31,15.2,1410300.0],["2022-10-18",15.64,16.0,14.6,14.85,1387100.0],["2022-10-19",14.55,14.955,14.15,14.28,1344600.0],["2022-10-20",14.1,14.75,13.46,13.67,1065200.0],["2022-10-21",13.64,14.22,13.17,14.06,797600.0],["2022-10-24",14.07,14.655,13.24,14.51,798900.0],["2022-10-25",14.59,15.95,14.51,15.84,938000.0],["2022-10-26",15.9,16.84,15.6,15.98,1086100.0],["2022-10-27",16.3,16.73,15.58,15.84,922000.0],["2022-10-28",15.84,15.89,14.57,15.74,1150000.0],["2022-10-31",15.85,16.28,15.675,16.05,935900.0],["2022-11-01",16.56,16.73,15.665,15.96,1228900.0],["2022-11-02",16.03,16.49,14.91,15.0,1180300.0],["2022-11-03",15.0,15.53,14.62,14.63,849900.0],["2022-11-04",15.0,15.09,14.416,14.95,1047100.0],["2022-11-07",15.0,15.15,13.93,14.54,899200.0],["2022-11-08",14.64,15.27,13.8,14.6,907900.0],["2022-11-09",14.03,14.108,13.185,13.23,2472800.0],["2022-11-10",15.93,17.5,15.1,15.2,4961600.0],["2022-11-11",15.0,16.84,14.94,16.53,2795100.0],["2022-11-14",16.02,16.935,15.72,16.56,1411800.0],["2022-11-15",17.22,18.99,16.91,18.8,2144400.0],["2022-11-16",18.17,18.415,16.665,16.77,3457500.0],["2022-11-17",16.22,16.87,15.57,16.49,1366700.0],["2022-11-18",16.92,17.051,15.64,16.1,920000.0],["2022-11-21",15.84,16.59,15.65,16.45,628300.0],["2022-11-22",16.58,16.87,16.01,16.44,561800.0],["2022-11-23",16.75,17.69,16.64,17.13,628300.0],["2022-11-25",16.94,16.94,16.08,16.21,326500.0],["2022-11-28",15.8,16.35,15.71,15.89,686000.0],["2022-11-29",15.99,16.73,15.99,16.16,772100.0],["2022-11-30",16.11,17.05,15.83,17.03,1073000.0],["2022-12-01",17.2,17.8,16.81,17.16,854800.0],["2022-12-02",16.78,18.56,16.55,18.55,1029000.0],["2022-12-05",18.35,18.67,16.945,17.12,1005900.0],["2022-12-06",17.18,17.19,16.3,16.36,864300.0],["2022-12-07",16.16,16.48,15.552,16.19,680200.0],["2022-12-08",16.29,17.03,15.97,16.72,720000.0],["2022-12-09",16.41,16.67,16.08,16.5,499500.0],["2022-12-12",16.38,17.0,16.28,16.53,668500.0],["2022-12-13",17.67,17.71,15.7,15.96,785500.0],["2022-12-14",15.69,15.92,15.12,15.54,639700.0],["2022-12-15",15.28,15.445,14.47,14.51,1142300.0],["2022-12-16",14.4,15.05,14.145,14.48,1655900.0],["2022-12-19",14.32,14.59,13.96,14.21,802900.0],["2022-12-20",13.93,14.62,13.585,13.62,842300.0],["2022-12-21",13.87,14.29,13.59,13.68,682900.0],["2022-12-22",13.35,13.69,13.2,13.65,806200.0],["2022-12-23",13.63,13.78,13.37,13.53,778100.0],["2022-12-27",13.47,13.52,12.96,12.99,842000.0],["2022-12-28",12.99,13.04,12.75,13.01,533500.0],["2022-12-29",13.28,13.81,13.102,13.75,646000.0],["2022-12-30",13.39,13.629,13.28,13.49,457600.0],["2023-01-03",13.94,14.675,13.775,14.33,1351400.0],["2023-01-04",14.68,15.615,14.48,15.35,961700.0],["2023-01-05",15.0,15.13,14.33,15.09,651100.0],["2023-01-06",15.17,15.55,14.805,15.44,791400.0],["2023-01-09",15.63,16.23,15.38,15.73,624000.0],["2023-01-10",15.71,16.86,15.59,16.75,497200.0],["2023-01-11",16.87,17.8,16.65,17.54,1042100.0],["2023-01-12",17.73,17.78,16.81,17.3,916500.0],["2023-01-13",17.13,17.15,16.51,16.77,725500.0],["2023-01-17",16.74,17.1,16.31,16.53,670400.0],["2023-01-18",16.6,17.02,16.07,16.23,558800.0],["2023-01-19",16.0,16.24,15.46,15.65,445500.0],["2023-01-20",15.85,16.25,15.31,15.92,845400.0],["2023-01-23",15.92,16.915,15.73,16.63,779000.0],["2023-01-24",16.27,17.03,16.27,16.84,387500.0],["2023-01-25",16.39,16.74,15.69,16.6,641900.0],["2023-01-26",16.92,17.31,15.85,16.47,655000.0],["2023-01-27",16.35,17.065,16.23,16.73,541800.0],["2023-01-30",16.42,16.72,15.87,15.93,745500.0],["2023-01-31",15.97,16.66,15.76,16.15,985600.0],["2023-02-01",16.18,16.68,15.68,16.67,2090900.0],["2023-02-02",17.28,17.88,16.595,17.0,2280600.0],["2023-02-03",16.84,17.065,16.06,16.41,850600.0],["2023-02-06",16.09,16.44,15.96,16.24,665000.0],["2023-02-07",15.81,15.94,14.36,15.65,1270500.0],["2023-02-08",15.36,15.715,15.04,15.46,689900.0],["2023-02-09",15.4,15.795,14.43,14.78,1227000.0],["2023-02-10",14.6,14.82,14.24,14.33,988200.0],["2023-02-13",14.38,14.82,14.08,14.79,723500.0],["2023-02-14",14.58,15.05,14.17,14.85,505900.0],["2023-02-15",14.77,15.16,14.67,14.79,621200.0],["2023-02-16",14.21,14.37,13.6,13.6,1657800.0],["2023-02-17",13.59,13.7,13.25,13.64,1189400.0],["2023-02-21",13.3,13.76,12.58,12.65,1516000.0],["2023-02-22",12.89,13.58,12.825,13.4,1282800.0],["2023-02-23",13.46,13.51,13.05,13.37,901000.0],["2023-02-24",13.01,13.27,12.821,13.19,629400.0],["2023-02-27",13.46,13.52,13.03,13.07,1270400.0],["2023-02-28",13.3,13.46,12.31,13.01,2977200.0],["2023-03-01",12.37,13.13,12.13,12.26,2069400.0],["2023-03-02",12.0,12.33,11.93,12.16,2065000.0],["2023-03-03",12.36,12.53,12.05,12.48,1185400.0],["2023-03-06",12.55,12.59,12.15,12.28,959400.0],["2023-03-07",12.21,12.39,12.01,12.17,862800.0],["2023-03-08",12.1,12.2,11.89,12.15,863200.0],["2023-03-09",12.09,12.23,11.41,11.52,1267900.0],["2023-03-10",11.42,11.42,10.67,11.04,2040400.0],["2023-03-13",10.8,11.09,10.39,10.77,1824700.0],["2023-03-14",11.2,11.265,10.27,10.47,1562900.0],["2023-03-15",10.16,10.53,10.02,10.34,1285600.0],["2023-03-16",10.23,10.44,10.035,10.19,1057400.0],["2023-03-17",9.93,10.05,9.68,9.69,3701900.0],["2023-03-20",9.755,10.055,9.5,9.89,1713500.0],["2023-03-21",10.12,10.4,10.0,10.28,1107700.0],["2023-03-22",10.27,10.34,9.79,9.79,695400.0],["2023-03-23",9.89,10.225,9.78,9.85,1409100.0],["2023-03-24",9.85,10.12,9.735,9.97,1885500.0],["2023-03-27",9.99,10.155,9.635,9.87,1159700.0],["2023-03-28",9.83,10.2,9.76,9.98,2042900.0],["2023-03-29",10.14,10.235,9.95,10.22,1188200.0],["2023-03-30",10.44,10.54,10.235,10.39,1243300.0],["2023-03-31",10.54,10.74,10.49,10.59,1984100.0],["2023-04-03",10.5,10.685,10.27,10.59,1737700.0],["2023-04-04",10.57,10.795,10.225,10.77,1337200.0],["2023-04-05",10.75,10.9,10.535,10.66,1279100.0],["2023-04-06",10.64,11.1,10.57,11.03,1228000.0],["2023-04-10",11.0,11.27,10.915,11.19,915200.0],["2023-04-11",11.25,11.76,11.25,11.6,808800.0],["2023-04-12",11.83,11.83,10.995,11.02,858700.0],["2023-04-13",11.18,11.35,11.02,11.12,613000.0],["2023-04-14",11.21,11.49,10.98,11.09,581900.0],["2023-04-17",11.11,11.32,11.04,11.22,624200.0],["2023-04-18",11.22,11.22,10.815,10.89,895000.0],["2023-04-19",10.76,10.91,10.67,10.84,750900.0],["2023-04-20",10.62,10.96,10.5,10.58,721600.0],["2023-04-21",10.64,10.745,10.43,10.72,799700.0],["2023-04-24",10.71,11.03,10.65,10.99,413100.0],["2023-04-25",10.83,10.83,10.34,10.35,1137300.0],["2023-04-26",10.39,10.565,10.2,10.23,605000.0],["2023-04-27",10.32,10.61,10.29,10.54,662300.0],["2023-04-28",10.5,10.75,10.435,10.53,856300.0],["2023-05-01",10.64,11.21,10.64,11.13,1323300.0],["2023-05-02",11.15,11.45,10.97,11.37,917700.0],["2023-05-03",11.29,11.71,11.21,11.42,1073900.0],["2023-05-04",11.27,11.5,11.19,11.26,668000.0],["2023-05-05",11.5,11.69,11.31,11.61,782300.0],["2023-05-08",11.75,12.23,11.61,12.09,2430000.0],["2023-05-09",12.25,12.77,11.6,12.13,1151000.0],["2023-05-10",12.38,12.4,11.44,11.57,899900.0],["2023-05-11",11.54,11.57,11.29,11.47,637800.0],["2023-05-12",11.5,11.55,11.12,11.31,566900.0],["2023-05-15",11.31,12.21,11.31,12.12,1448100.0],["2023-05-16",11.92,11.97,11.42,11.54,585200.0],["2023-05-17",11.47,11.79,11.17,11.74,775000.0],["2023-05-18",11.69,12.04,11.62,11.84,576000.0],["2023-05-19",11.81,11.93,11.24,11.28,760400.0],["2023-05-22",11.3,12.005,11.17,11.9,871000.0],["2023-05-23",11.77,12.16,11.55,11.61,691700.0],["2023-05-24",11.76,11.89,11.27,11.28,775200.0],["2023-05-25",11.3,11.44,11.04,11.2,900700.0],["2023-05-26",11.2,12.06,11.13,12.04,901800.0],["2023-05-30",11.96,12.1,11.36,11.54,842200.0],["2023-05-31",11.48,11.71,10.67,11.01,1062200.0],["2023-06-01",11.0,11.71,10.85,11.29,1051800.0],["2023-06-02",11.59,12.32,11.42,12.21,946400.0],["2023-06-05",12.08,12.26,11.76,12.04,616200.0],["2023-06-06",11.96,12.6,11.94,12.09,794600.0],["2023-06-07",12.27,12.37,11.98,12.01,1045400.0],["2023-06-08",11.94,12.05,11.715,12.0,567500.0],["2023-06-09",11.95,12.01,11.41,11.51,712400.0],["2023-06-12",11.57,11.93,11.445,11.71,793400.0],["2023-06-13",11.87,12.13,11.73,12.0,962900.0],["2023-06-14",11.92,12.14,11.57,11.84,756500.0],["2023-06-15",11.75,11.965,11.705,11.85,873400.0],["2023-06-16",12.05,12.07,11.41,11.69,1630800.0],["2023-06-20",11.57,11.9,11.57,11.81,941200.0],["2023-06-21",11.61,11.93,11.5,11.75,1163500.0],["2023-06-22",11.69,11.94,11.41,11.66,912100.0],["2023-06-23",11.32,11.45,11.03,11.19,1579600.0],["2023-06-26",11.19,11.55,11.19,11.37,849100.0],["2023-06-27",11.19,11.5,10.81,11.27,1288700.0],["2023-06-28",11.31,11.45,11.04,11.44,874300.0],["2023-06-29",11.45,11.86,11.28,11.29,1076600.0],["2023-06-30",11.5,11.845,11.386,11.69,1429300.0],["2023-07-03",11.7,12.07,11.7,11.91,599600.0],["2023-07-05",11.75,11.99,11.515,11.9,1003400.0],["2023-07-06",11.65,11.95,11.47,11.95,1091400.0],["2023-07-07",12.0,12.76,12.0,12.69,1519900.0],["2023-07-10",12.51,13.15,12.49,12.72,2619800.0],["2023-07-11",12.83,13.48,12.83,13.37,1213100.0],["2023-07-12",13.67,13.75,13.06,13.39,1335400.0],["2023-07-13",13.39,13.56,12.995,13.03,906000.0],["2023-07-14",12.92,13.04,12.575,12.99,677000.0],["2023-07-17",12.95,13.91,12.805,13.85,1154500.0],["2023-07-18",13.65,14.49,13.65,14.28,1282900.0],["2023-07-19",14.41,14.67,14.16,14.49,1251500.0],["2023-07-20",14.49,14.63,14.2,14.55,965800.0],["2023-07-21",14.64,14.7,14.03,14.3,966400.0],["2023-07-24",14.31,14.56,14.01,14.24,733100.0],["2023-07-25",14.23,14.445,14.1,14.38,733000.0],["2023-07-26",14.23,14.93,14.23,14.79,679000.0],["2023-07-27",14.92,14.95,14.35,14.52,679300.0],["2023-07-28",14.75,15.04,14.615,14.68,722600.0],["2023-07-31",14.68,15.19,14.67,14.94,691500.0],["2023-08-01",14.76,14.9,14.44,14.51,1147800.0],["2023-08-02",14.18,14.75,13.85,14.7,978300.0],["2023-08-03",14.63,15.07,14.25,14.86,1678200.0],["2023-08-04",14.91,15.13,14.515,14.9,1031700.0],["2023-08-07",14.96,14.99,14.64,14.91,727600.0],["2023-08-08",14.57,14.63,14.0,14.39,1260500.0],["2023-08-09",15.57,16.49,13.79,13.89,1319300.0],["2023-08-10",13.91,14.19,13.03,13.49,1025100.0],["2023-08-11",13.51,13.63,13.23,13.23,867400.0],["2023-08-14",13.02,13.11,12.72,12.76,1199700.0],["2023-08-15",12.65,12.675,12.375,12.46,880200.0],["2023-08-16",12.44,12.6,12.295,12.38,878100.0],["2023-08-17",12.41,12.57,11.91,11.97,903800.0],["2023-08-18",11.81,12.51,11.81,12.29,876200.0],["2023-08-21",12.28,12.57,12.24,12.3,1366600.0],["2023-08-22",12.36,12.435,12.155,12.35,1256500.0],["2023-08-23",12.27,12.355,11.995,12.34,844600.0],["2023-08-24",12.19,12.26,11.58,11.59,932200.0],["2023-08-25",11.7,11.86,11.54,11.62,632100.0],["2023-08-28",11.76,11.9,11.56,11.61,763700.0],["2023-08-29",11.57,12.155,11.57,12.15,697800.0],["2023-08-30",12.1,12.57,11.94,11.98,800300.0],["2023-08-31",11.99,12.15,11.9,12.01,738700.0],["2023-09-01",12.19,12.26,12.07,12.14,512100.0],["2023-09-05",11.99,12.13,11.77,11.79,758700.0],["2023-09-06",11.81,12.0,11.72,11.99,810500.0],["2023-09-07",11.83,12.19,11.58,12.17,702700.0],["2023-09-08",12.05,12.13,11.79,11.91,868200.0],["2023-09-11",12.12,12.3,12.01,12.22,674700.0],["2023-09-12",12.16,12.37,11.99,12.14,458200.0],["2023-09-13",12.17,12.758,12.17,12.5,1470300.0],["2023-09-14",12.69,13.11,12.55,12.61,982300.0],["2023-09-15",12.54,12.58,12.25,12.52,1767800.0],["2023-09-18",12.43,12.63,12.02,12.03,629800.0],["2023-09-19",11.97,12.33,11.936,12.27,1543900.0],["2023-09-20",12.35,12.47,12.13,12.16,1045200.0],["2023-09-21",11.99,12.33,11.98,12.15,1121100.0],["2023-09-22",12.28,12.45,12.18,12.35,1484400.0],["2023-09-25",12.1,12.735,11.92,12.55,1371700.0],["2023-09-26",12.45,12.675,12.241,12.54,1743000.0],["2023-09-27",12.69,12.75,12.09,12.43,2024400.0],["2023-09-28",12.42,13.315,12.42,13.17,1267400.0],["2023-09-29",13.4,13.57,13.155,13.16,1831400.0],["2023-10-02",13.09,13.46,13.05,13.27,1222000.0],["2023-10-03",14.36,14.875,13.69,13.72,2156000.0],["2023-10-04",13.7,13.85,13.13,13.31,1148100.0],["2023-10-05",13.27,13.9,13.06,13.84,1361300.0],["2023-10-06",13.7,14.22,13.45,14.06,1422500.0],["2023-10-09",13.81,14.07,13.512,13.88,756000.0],["2023-10-10",13.86,14.73,13.86,14.36,1428400.0],["2023-10-11",14.41,14.49,14.08,14.21,816600.0],["2023-10-12",14.67,14.7,14.05,14.14,1285900.0],["2023-10-13",14.11,14.155,13.575,13.8,805200.0],["2023-10-16",13.98,14.53,13.755,14.45,1294100.0],["2023-10-17",14.27,14.92,14.25,14.8,1443200.0],["2023-10-18",14.61,14.65,14.16,14.18,955900.0],["2023-10-19",14.19,14.49,14.06,14.22,549300.0],["2023-10-20",14.23,14.4,13.95,14.0,677800.0],["2023-10-23",13.89,14.18,13.762,13.85,719100.0],["2023-10-24",13.96,14.27,13.73,13.9,624600.0],["2023-10-25",13.72,13.76,13.19,13.21,597900.0],["2023-10-26",13.24,13.4,12.99,13.27,959500.0],["2023-10-27",13.31,13.41,12.88,12.88,837600.0],["2023-10-30",13.07,13.37,12.95,13.22,640900.0],["2023-10-31",13.17,13.265,12.863,12.98,809500.0],["2023-11-01",12.96,12.975,12.23,12.41,1342500.0],["2023-11-02",12.66,13.13,12.66,12.93,911300.0],["2023-11-03",13.18,13.955,13.18,13.66,1260900.0],["2023-11-06",13.52,13.86,13.37,13.83,1590200.0],["2023-11-07",13.84,14.31,13.79,14.3,1510600.0],["2023-11-08",13.91,13.91,10.86,10.87,4786700.0],["2023-11-09",10.89,10.89,10.075,10.16,2934900.0],["2023-11-10",10.13,10.27,9.83,10.06,2304700.0],["2023-11-13",10.0,10.575,9.96,10.46,2305500.0],["2023-11-14",10.79,11.42,10.78,11.29,1638000.0],["2023-11-15",11.36,11.96,11.23,11.42,1091000.0],["2023-11-16",11.25,11.3,10.855,10.97,1156300.0],["2023-11-17",11.08,11.22,10.905,10.99,1075700.0],["2023-11-20",10.96,11.105,10.78,10.96,1017500.0],["2023-11-21",10.86,10.919,10.305,10.45,1024700.0],["2023-11-22",10.59,10.87,10.535,10.58,774200.0],["2023-11-24",10.58,10.71,10.36,10.62,466900.0],["2023-11-27",10.59,10.76,10.33,10.34,879000.0],["2023-11-28",10.34,10.88,10.3,10.82,1305300.0],["2023-11-29",10.9,11.16,10.65,10.71,1057100.0],["2023-11-30",10.74,10.8,10.295,10.41,1213000.0],["2023-12-01",10.45,11.085,10.32,11.05,1401100.0],["2023-12-04",11.03,11.26,10.97,11.11,1034400.0],["2023-12-05",11.04,11.1,10.74,10.95,684300.0],["2023-12-06",11.14,11.35,11.04,11.11,846800.0],["2023-12-07",11.11,11.11,10.88,11.0,669100.0],["2023-12-08",10.94,10.98,10.28,10.68,2083600.0],["2023-12-11",10.64,11.56,10.48,11.41,1233300.0],["2023-12-12",11.4,11.466,11.035,11.15,953100.0],["2023-12-13",11.07,11.75,10.8,11.71,1076100.0],["2023-12-14",12.0,12.5,12.0,12.2,1290200.0],["2023-12-15",12.3,12.34,11.78,11.78,1895100.0],["2023-12-18",11.87,12.05,11.59,11.83,1592800.0],["2023-12-19",12.01,12.58,12.01,12.45,1220100.0],["2023-12-20",12.38,12.755,12.16,12.65,1614500.0],["2023-12-21",12.91,13.42,12.78,13.35,1069500.0],["2023-12-22",13.26,13.605,13.16,13.52,1083100.0],["2023-12-26",13.38,13.84,13.13,13.75,747500.0],["2023-12-27",13.78,13.92,13.54,13.75,655700.0],["2023-12-28",13.78,14.025,13.65,14.0,794300.0],["2023-12-29",14.0,14.37,13.92,14.1,1429000.0],["2024-01-02",14.0,15.13,13.9,14.9,2088200.0],["2024-01-03",14.69,14.89,14.39,14.5,2129400.0],["2024-01-04",14.37,14.52,13.905,14.29,1244500.0],["2024-01-05",14.09,14.52,13.77,13.79,1174600.0],["2024-01-08",13.81,14.85,13.58,14.58,1113200.0],["2024-01-09",14.38,14.39,13.855,13.91,863400.0],["2024-01-10",13.95,14.42,13.825,14.1,1152200.0],["2024-01-11",13.93,14.03,13.49,13.93,813400.0],["2024-01-12",14.24,14.28,13.61,13.76,699300.0],["2024-01-16",13.54,13.6,13.105,13.25,1021100.0],["2024-01-17",13.17,13.17,12.7,12.99,832600.0],["2024-01-18",13.1,13.26,12.915,13.25,762600.0],["2024-01-19",13.29,13.4,12.93,13.18,922800.0],["2024-01-22",13.26,13.44,13.06,13.24,1137800.0],["2024-01-23",13.49,13.52,13.07,13.31,1002200.0],["2024-01-24",13.51,13.51,13.04,13.05,702900.0],["2024-01-25",13.27,13.365,13.1,13.22,730400.0],["2024-01-26",13.36,13.51,12.96,12.97,637300.0],["2024-01-29",12.97,13.235,12.8,13.18,463300.0],["2024-01-30",13.09,13.4,12.98,13.27,530400.0],["2024-01-31",13.24,13.58,12.72,12.75,1539400.0],["2024-02-01",12.87,13.15,12.73,13.05,731500.0],["2024-02-02",12.84,13.78,12.83,13.72,942800.0],["2024-02-05",13.55,13.89,13.07,13.25,785300.0],["2024-02-06",13.27,14.005,13.215,13.97,952400.0],["2024-02-07",13.94,13.94,13.49,13.51,772400.0],["2024-02-08",13.5,13.928,13.46,13.82,807800.0],["2024-02-09",13.8,14.0,13.78,13.89,677400.0],["2024-02-12",13.9,14.64,13.9,14.35,975900.0],["2024-02-13",13.76,13.9,13.52,13.76,991800.0],["2024-02-14",14.07,14.49,13.82,14.38,849900.0],["2024-02-15",14.55,14.87,14.32,14.74,808400.0],["2024-02-16",14.52,14.78,14.18,14.5,973400.0],["2024-02-20",14.32,14.48,14.04,14.07,1081500.0],["2024-02-21",14.09,14.32,13.9,14.0,862200.0],["2024-02-22",13.9,14.33,13.771,14.14,735500.0],["2024-02-23",14.15,14.59,14.0,14.24,983100.0],["2024-02-26",14.1,14.38,13.93,13.97,1080300.0],["2024-02-27",14.08,15.25,14.07,15.04,1942300.0],["2024-02-28",13.35,13.65,12.4,12.79,4326200.0],["2024-02-29",12.96,13.03,12.59,12.71,2882200.0],["2024-03-01",12.7,13.12,12.35,12.9,3158700.0],["2024-03-04",12.84,12.95,12.17,12.49,2080100.0],["2024-03-05",12.41,12.56,11.94,12.12,1755000.0],["2024-03-06",12.15,12.31,11.63,12.23,1723900.0],["2024-03-07",12.32,12.55,12.3,12.43,922000.0],["2024-03-08",12.56,12.61,12.04,12.15,1099100.0],["2024-03-11",12.0,12.13,11.79,11.95,941500.0],["2024-03-12",11.96,11.98,11.39,11.46,2001100.0],["2024-03-13",11.48,11.74,11.36,11.5,805300.0],["2024-03-14",11.5,11.75,11.35,11.73,1083100.0],["2024-03-15",11.67,11.83,11.48,11.75,1429700.0],["2024-03-18",11.8,11.8,11.49,11.62,842600.0],["2024-03-19",11.5,11.765,11.46,11.67,1090100.0],["2024-03-20",11.67,12.22,11.67,12.2,735600.0],["2024-03-21",12.22,12.83,12.22,12.73,1650800.0],["2024-03-22",12.6,12.9,12.55,12.75,1121000.0],["2024-03-25",12.83,13.12,12.83,12.94,1488900.0],["2024-03-26",13.075,13.24,12.63,12.75,1630900.0],["2024-03-27",12.84,13.325,12.73,13.25,1816600.0],["2024-03-28",13.32,13.71,13.25,13.61,1225400.0],["2024-04-01",13.74,14.055,13.655,14.0,1381100.0],["2024-04-02",13.79,14.08,13.11,13.19,1647900.0],["2024-04-03",13.17,13.37,13.02,13.32,1692100.0],["2024-04-04",13.52,13.58,13.14,13.21,1014500.0],["2024-04-05",13.12,13.4,13.0,13.03,1201300.0],["2024-04-08",13.27,13.64,13.27,13.43,1645400.0],["2024-04-09",13.44,13.8,13.33,13.79,792100.0],["2024-04-10",13.43,13.745,13.15,13.39,871100.0],["2024-04-11",13.62,13.7,13.21,13.54,894000.0],["2024-04-12",13.44,13.6,12.94,13.22,837400.0],["2024-04-15",13.34,13.58,13.03,13.03,883000.0],["2024-04-16",12.91,12.91,12.5,12.61,1213500.0],["2024-04-17",12.69,12.69,11.95,12.09,995600.0],["2024-04-18",12.14,12.14,11.805,11.88,1070500.0],["2024-04-19",11.82,12.25,11.77,12.05,1008700.0],["2024-04-22",12.08,12.465,12.0,12.38,1135900.0],["2024-04-23",12.41,13.43,12.41,13.4,1132800.0],["2024-04-24",13.35,13.44,12.9,13.08,1311200.0],["2024-04-25",12.88,12.95,12.48,12.75,1255400.0],["2024-04-26",12.82,13.26,12.73,12.92,923600.0],["2024-04-29",12.94,13.02,12.33,12.47,1083600.0],["2024-04-30",12.29,12.29,11.67,11.74,1476100.0],["2024-05-01",11.73,12.44,11.66,11.98,1150800.0],["2024-05-02",12.22,12.5,12.11,12.3,875700.0],["2024-05-03",12.61,12.81,12.4,12.68,948100.0],["2024-05-06",12.78,12.87,12.68,12.79,832800.0],["2024-05-07",12.91,12.988,12.63,12.66,725200.0],["2024-05-08",12.48,12.64,12.26,12.44,1339800.0],["2024-05-09",14.72,15.09,14.08,14.68,4549500.0],["2024-05-10",15.04,15.53,14.76,14.79,2983800.0],["2024-05-13",15.0,15.94,15.0,15.5,3853100.0],["2024-05-14",15.82,16.2,15.485,15.57,2137900.0],["2024-05-15",15.8,16.0,15.5,15.72,2340600.0],["2024-05-16",15.82,16.32,15.53,16.14,1695300.0],["2024-05-17",16.16,16.645,16.03,16.53,1240900.0],["2024-05-20",16.47,17.1,16.47,16.69,1300800.0],["2024-05-21",16.58,16.9,16.5,16.9,1292000.0],["2024-05-22",16.8,17.22,16.65,16.86,1212300.0],["2024-05-23",16.9,16.9,16.47,16.8,2539300.0],["2024-05-24",17.11,17.69,16.99,17.25,1227600.0],["2024-05-28",17.31,17.46,16.88,17.14,1009000.0],["2024-05-29",16.82,17.05,16.68,16.77,1024500.0],["2024-05-30",16.87,17.54,16.87,17.44,1185100.0],["2024-05-31",17.63,17.95,17.37,17.71,1495200.0],["2024-06-03",17.79,17.95,17.44,17.63,942300.0],["2024-06-04",17.3,17.38,16.97,17.1,1064700.0],["2024-06-05",17.17,17.53,17.1,17.27,904900.0],["2024-06-06",17.14,17.25,16.75,17.0,930400.0],["2024-06-07",16.75,16.84,16.47,16.63,1777600.0],["2024-06-10",16.5,17.01,16.39,16.87,1503900.0],["2024-06-11",16.71,16.76,16.43,16.65,1343500.0],["2024-06-12",17.08,17.3,16.55,16.56,1191100.0],["2024-06-13",16.46,16.56,16.09,16.14,905500.0],["2024-06-14",15.89,16.21,15.82,16.21,959100.0],["2024-06-17",16.36,16.53,15.45,15.49,1620300.0],["2024-06-18",15.47,15.75,15.23,15.37,1354200.0],["2024-06-20",15.15,15.72,15.135,15.65,1269100.0],["2024-06-21",15.64,15.78,15.46,15.66,2057500.0],["2024-06-24",15.67,15.74,15.42,15.53,859000.0],["2024-06-25",15.59,15.73,15.42,15.72,983500.0],["2024-06-26",15.63,15.94,15.53,15.92,1455300.0],["2024-06-27",15.92,16.36,15.68,16.25,1437600.0],["2024-06-28",16.27,16.545,15.893,16.06,1893900.0],["2024-07-01",16.18,16.29,15.8,15.87,1096400.0],["2024-07-02",15.89,16.52,15.88,16.03,1312300.0],["2024-07-03",16.07,16.46,16.04,16.23,413400.0],["2024-07-05",16.15,16.44,15.71,15.72,836500.0],["2024-07-08",15.9,15.97,15.36,15.46,1461500.0],["2024-07-09",15.37,15.74,15.21,15.71,799800.0],["2024-07-10",15.84,15.86,15.47,15.57,700600.0],["2024-07-11",16.0,16.15,15.6,15.62,1166500.0],["2024-07-12",15.82,16.34,15.82,16.19,1110100.0],["2024-07-15",16.35,16.73,16.09,16.34,1416400.0],["2024-07-16",16.54,17.23,16.47,17.23,1013300.0],["2024-07-17",16.9,17.22,16.52,16.53,1202700.0],["2024-07-18",16.64,16.96,15.945,16.08,1073100.0],["2024-07-19",16.15,16.31,15.77,15.79,1120000.0],["2024-07-22",16.0,16.11,15.59,16.03,1105900.0],["2024-07-23",16.01,16.55,15.95,16.54,1066400.0],["2024-07-24",16.37,16.67,15.95,16.4,1567500.0],["2024-07-25",16.2,16.53,16.06,16.23,860100.0],["2024-07-26",16.57,17.06,16.335,16.52,1004400.0],["2024-07-29",16.6,16.665,15.87,16.03,1029300.0],["2024-07-30",16.21,16.58,15.952,15.99,942600.0],["2024-07-31",16.21,16.79,15.84,16.47,1366200.0],["2024-08-01",16.48,16.545,15.48,15.86,1612300.0],["2024-08-02",14.93,15.23,14.8,15.2,1521800.0],["2024-08-05",14.72,15.25,14.27,15.01,1579100.0],["2024-08-06",15.02,15.13,14.75,14.82,1429500.0],["2024-08-07",14.86,14.87,13.99,14.06,2584700.0],["2024-08-08",13.95,14.85,13.8,14.04,2965000.0],["2024-08-09",14.23,14.23,13.055,13.16,1678500.0],["2024-08-12",13.23,13.27,12.84,13.0,1688200.0],["2024-08-13",12.97,13.18,12.885,13.0,2650600.0],["2024-08-14",13.0,13.13,12.46,12.79,1560900.0],["2024-08-15",13.765,14.1,13.48,14.09,2365700.0],["2024-08-16",14.01,14.655,13.81,14.49,2290800.0],["2024-08-19",14.33,14.57,14.24,14.28,1535200.0],["2024-08-20",14.27,14.308,13.42,13.46,1590600.0],["2024-08-21",13.79,14.105,13.7,14.04,1109400.0],["2024-08-22",14.01,14.12,13.801,13.86,1130500.0],["2024-08-23",14.8,15.78,14.57,15.51,5437700.0],["2024-08-26",15.61,15.71,15.29,15.68,4145600.0],["2024-08-27",15.55,15.71,15.32,15.37,2012800.0],["2024-08-28",15.26,15.55,15.22,15.35,2069900.0],["2024-08-29",15.52,15.54,14.85,14.96,1487600.0],["2024-08-30",15.19,15.23,14.64,14.92,2969400.0],["2024-09-03",14.86,14.98,13.82,13.91,1690200.0],["2024-09-04",13.83,14.19,13.67,13.78,1222900.0],["2024-09-05",13.83,13.91,13.35,13.54,1421700.0],["2024-09-06",13.54,13.62,12.69,13.1,2115100.0],["2024-09-09",13.29,14.21,13.22,13.91,1862600.0],["2024-09-10",13.8,13.88,13.485,13.88,1567900.0],["2024-09-11",13.79,14.11,13.67,14.04,1335600.0],["2024-09-12",14.1,14.58,13.87,14.36,1257900.0],["2024-09-13",14.51,14.92,14.32,14.65,1387400.0],["2024-09-16",14.68,15.42,14.68,15.0,1697000.0],["2024-09-17",15.25,15.29,14.67,14.88,1429400.0],["2024-09-18",14.81,15.25,14.495,14.56,1305500.0],["2024-09-19",15.07,15.33,14.575,14.73,947000.0],["2024-09-20",14.65,14.65,14.23,14.28,2006000.0],["2024-09-23",14.38,14.6,14.14,14.45,1609700.0],["2024-09-24",14.65,15.335,14.53,15.22,1490400.0],["2024-09-25",15.19,15.41,15.01,15.35,1215300.0],["2024-09-26",15.73,16.11,15.51,16.09,1747100.0],["2024-09-27",16.2,16.55,15.93,16.03,1375600.0],["2024-09-30",15.91,16.64,15.91,16.33,1824700.0],["2024-10-01",16.19,16.4,15.58,15.58,1244600.0],["2024-10-02",15.47,15.58,15.015,15.04,771500.0],["2024-10-03",15.39,15.57,14.8,15.51,1387400.0],["2024-10-04",15.84,16.36,15.79,16.1,1354600.0],["2024-10-07",15.93,16.55,15.93,16.41,1591700.0],["2024-10-08",16.33,16.69,16.32,16.33,946800.0],["2024-10-09",16.25,16.43,15.79,15.79,701200.0],["2024-10-10",15.6,15.63,14.87,15.08,1817700.0],["2024-10-11",15.07,15.76,15.03,15.75,1227500.0],["2024-10-14",15.71,15.723,14.885,15.55,2162400.0],["2024-10-15",15.49,16.03,15.42,15.64,1307600.0],["2024-10-16",15.84,16.155,15.67,16.06,1111000.0],["2024-10-17",16.3,16.558,15.86,16.15,1674800.0],["2024-10-18",16.31,16.58,16.14,16.55,1239900.0],["2024-10-21",17.3,18.21,16.88,18.2,2618700.0],["2024-10-22",18.18,18.366,17.73,17.81,1725800.0],["2024-10-23",17.95,18.13,17.26,17.43,1456300.0],["2024-10-24",17.55,17.582,16.75,17.16,1313100.0],["2024-10-25",17.29,17.485,17.04,17.12,1115000.0],["2024-10-28",17.36,17.86,17.19,17.21,1423100.0],["2024-10-29",17.12,17.155,16.71,16.92,742600.0],["2024-10-30",16.89,17.445,16.82,17.12,803000.0],["2024-10-31",17.15,17.25,16.82,16.93,862800.0],["2024-11-01",17.09,17.79,17.06,17.45,1318700.0],["2024-11-04",17.34,17.775,17.27,17.57,1093300.0],["2024-11-05",17.51,18.47,17.465,18.42,2603100.0],["2024-11-06",18.63,19.6,18.21,18.97,3512200.0],["2024-11-07",19.01,19.35,18.15,19.31,2506600.0],["2024-11-08",19.0,19.934,18.92,19.51,2526200.0],["2024-11-11",20.06,20.84,19.74,20.5,1817400.0],["2024-11-12",20.61,21.45,20.6,21.23,1772500.0],["2024-11-13",21.34,21.77,21.085,21.12,1713800.0],["2024-11-14",21.2,21.45,21.08,21.34,1585500.0],["2024-11-15",21.27,21.6,21.05,21.45,1571100.0],["2024-11-18",21.44,22.94,21.33,22.82,2498100.0],["2024-11-19",22.45,23.39,22.185,23.06,1838300.0],["2024-11-20",23.0,23.36,22.7,23.27,1311200.0],["2024-11-21",23.27,23.27,22.64,23.27,1470400.0],["2024-11-22",23.51,23.83,22.78,23.11,1470200.0],["2024-11-25",23.56,24.52,23.535,24.04,1907800.0],["2024-11-26",23.93,24.36,23.63,24.15,2166500.0],["2024-11-27",24.38,24.6,22.35,22.9,1648000.0],["2024-11-29",23.06,23.32,22.42,22.54,914800.0],["2024-12-02",22.63,22.82,21.9,22.02,1727100.0],["2024-12-03",22.11,23.19,22.0,22.85,1872200.0],["2024-12-04",22.9,23.82,22.71,23.69,1982000.0],["2024-12-05",23.46,23.6,23.076,23.26,1025000.0],["2024-12-06",23.46,23.87,23.08,23.79,1257700.0],["2024-12-09",24.07,24.2,23.48,23.5,1300900.0],["2024-12-10",23.5,23.67,23.28,23.53,1714900.0],["2024-12-11",23.79,24.23,23.5,23.53,1479200.0],["2024-12-12",23.5,24.01,23.45,23.81,1019800.0],["2024-12-13",24.38,24.71,23.59,23.63,1801800.0],["2024-12-16",24.05,24.48,23.7,24.18,1556600.0],["2024-12-17",24.16,24.32,23.615,24.29,1305200.0],["2024-12-18",24.6,25.355,23.5,23.71,2224700.0],["2024-12-19",24.14,24.5,23.762,24.26,1646800.0],["2024-12-20",23.91,25.3,23.27,25.18,3638300.0],["2024-12-23",24.84,25.64,24.61,25.07,2021100.0],["2024-12-24",25.18,25.89,24.727,25.72,950000.0],["2024-12-26",25.52,25.73,24.85,25.03,1432500.0],["2024-12-27",24.62,24.85,23.92,24.42,1741000.0],["2024-12-30",23.93,24.675,23.76,24.21,1115800.0],["2024-12-31",24.32,24.59,24.09,24.21,1148100.0],["2025-01-02",24.5,25.4,24.411,25.35,2562700.0],["2025-01-03",25.39,26.585,25.19,26.46,1833100.0],["2025-01-06",26.72,27.1,26.15,26.34,2498600.0],["2025-01-07",26.63,26.965,26.095,26.52,1913800.0],["2025-01-08",26.29,26.69,25.93,26.61,1599000.0],["2025-01-10",26.47,26.6,24.93,25.32,1789900.0],["2025-01-13",25.07,25.32,24.61,25.09,1410600.0],["2025-01-14",25.44,25.8,24.32,24.6,1290500.0],["2025-01-15",25.29,26.36,25.15,26.3,1494800.0],["2025-01-16",26.39,26.92,26.22,26.22,1037400.0],["2025-01-17",25.85,26.21,24.24,24.58,2569500.0],["2025-01-21",24.73,25.61,24.4,25.46,2307300.0],["2025-01-22",25.5,25.67,24.73,24.97,1563000.0],["2025-01-23",24.84,26.55,24.65,26.24,1628200.0],["2025-01-24",26.12,26.265,25.16,25.99,1432100.0],["2025-01-27",25.41,25.695,24.65,25.58,1348700.0],["2025-01-28",25.63,26.97,25.63,26.96,1211600.0],["2025-01-29",26.99,27.33,26.501,26.91,978700.0],["2025-01-30",27.01,28.5,27.01,28.42,1908700.0],["2025-01-31",28.4,28.68,27.68,27.71,1457200.0],["2025-02-03",26.58,27.88,26.51,27.33,1513400.0],["2025-02-04",26.92,27.2,25.802,26.88,1430600.0],["2025-02-05",26.32,26.93,26.24,26.91,1109800.0],["2025-02-06",27.09,27.46,26.25,26.27,1155000.0],["2025-02-07",26.49,26.8,25.92,26.37,1226900.0],["2025-02-10",26.48,26.98,26.137,26.63,851600.0],["2025-02-11",26.38,26.49,25.31,25.81,1002200.0],["2025-02-12",25.44,26.355,25.17,26.17,696500.0],["2025-02-13",26.49,26.75,25.81,26.41,814300.0],["2025-02-14",26.57,26.6,25.66,25.69,806300.0],["2025-02-18",25.7,25.95,25.01,25.23,1520100.0],["2025-02-19",25.22,25.52,24.64,25.51,1281900.0],["2025-02-20",25.76,26.075,24.98,25.3,1241700.0],["2025-02-21",25.97,25.97,23.66,24.08,1680800.0],["2025-02-24",24.31,24.41,23.22,23.26,1849200.0],["2025-02-25",23.16,23.38,22.26,22.76,1878500.0],["2025-02-26",23.43,24.345,23.22,23.76,1932300.0],["2025-02-27",24.06,25.26,21.95,24.31,4506300.0],["2025-02-28",24.15,25.38,23.94,24.73,2267600.0],["2025-03-03",24.83,25.19,23.97,24.17,2321500.0],["2025-03-04",23.64,24.12,22.85,23.22,4868900.0],["2025-03-05",23.24,23.965,22.75,23.5,4669800.0],["2025-03-06",22.77,23.5,21.53,21.57,2017200.0],["2025-03-07",21.67,21.74,20.18,21.11,3310900.0],["2025-03-10",20.43,20.79,19.66,20.28,3241200.0],["2025-03-11",20.2,21.47,20.2,20.81,2857500.0],["2025-03-12",21.21,21.56,20.37,20.46,2595900.0],["2025-03-13",20.48,20.74,19.435,20.28,2310200.0],["2025-03-14",20.5,20.645,19.82,20.45,1974900.0],["2025-03-17",20.25,20.595,19.675,20.35,2157500.0],["2025-03-18",19.5,19.53,17.53,17.82,5739500.0],["2025-03-19",18.07,19.29,17.94,19.0,4307900.0],["2025-03-20",18.71,19.44,18.61,19.01,2210200.0],["2025-03-21",18.59,18.91,18.41,18.9,2390000.0],["2025-03-24",19.3,20.26,19.14,20.23,2612100.0],["2025-03-25",19.93,20.17,19.41,20.16,1976100.0],["2025-03-26",20.16,20.195,19.15,19.47,1779200.0],["2025-03-27",19.35,19.505,18.96,19.0,1004000.0],["2025-03-28",18.94,19.27,18.39,18.67,1666200.0],["2025-03-31",18.21,18.395,17.73,18.23,1531800.0],["2025-04-01",18.27,18.61,18.07,18.44,2023100.0],["2025-04-02",17.93,19.23,17.93,18.4,2031200.0],["2025-04-03",16.92,17.09,15.6,16.12,3136400.0],["2025-04-04",15.34,16.63,14.96,15.78,2983600.0],["2025-04-07",14.65,16.48,14.35,15.49,2913300.0],["2025-04-08",15.94,16.16,13.845,14.27,3695800.0],["2025-04-09",14.12,17.0,13.82,16.53,6878500.0],["2025-04-10",15.52,15.8,14.58,15.17,2848300.0],["2025-04-11",14.82,15.05,13.94,14.8,3146700.0],["2025-04-14",15.23,15.52,14.52,14.86,2328100.0],["2025-04-15",14.83,15.21,14.67,14.78,1733400.0],["2025-04-16",14.51,14.81,14.065,14.26,1991000.0],["2025-04-17",14.84,14.84,14.08,14.26,3250100.0],["2025-04-21",14.15,14.29,13.63,14.0,2376700.0],["2025-04-22",14.26,14.665,14.13,14.38,1916200.0],["2025-04-23",15.3,16.17,14.72,14.92,2523400.0],["2025-04-24",14.95,15.9,14.774,15.84,2552000.0],["2025-04-25",15.73,15.84,15.3,15.52,2182500.0],["2025-04-28",15.56,15.88,15.24,15.46,1713900.0],["2025-04-29",15.6,15.99,15.44,15.8,1659300.0],["2025-04-30",15.99,16.83,15.523,16.51,2843200.0],["2025-05-01",16.72,16.9,16.3,16.48,1897700.0],["2025-05-02",16.74,17.49,16.66,16.91,2875400.0],["2025-05-05",16.52,17.33,16.45,16.96,1759300.0],["2025-05-06",16.49,16.78,16.23,16.25,1892800.0],["2025-05-07",16.61,16.64,15.875,16.16,4160200.0],["2025-05-08",15.92,16.81,15.55,16.62,4144300.0],["2025-05-09",16.34,16.62,15.74,15.75,2865100.0],["2025-05-12",17.42,18.91,17.42,18.88,5820600.0],["2025-05-13",18.73,18.96,18.424,18.48,3130900.0],["2025-05-14",18.45,18.45,17.4,17.48,2547500.0],["2025-05-15",17.09,17.67,17.07,17.57,2027400.0],["2025-05-16",17.72,17.765,17.41,17.71,2008200.0],["2025-05-19",17.19,17.84,17.13,17.59,2018000.0],["2025-05-20",17.47,22.15,17.39,20.34,10945800.0],["2025-05-21",20.41,21.15,20.0,20.04,8450600.0],["2025-05-22",19.9,20.54,19.66,20.17,3653700.0],["2025-05-23",19.61,20.29,19.38,19.81,3400100.0],["2025-05-27",20.1,20.9,19.89,20.59,2661300.0],["2025-05-28",20.5,20.55,19.99,20.08,1895500.0],["2025-05-29",20.55,20.78,20.06,20.76,2084000.0],["2025-05-30",20.64,21.71,20.55,21.17,2961800.0],["2025-06-02",21.15,21.7,20.7,21.48,1627500.0],["2025-06-03",21.63,21.72,20.56,20.79,2131800.0],["2025-06-04",20.79,20.93,20.17,20.38,1788700.0],["2025-06-05",20.5,21.32,20.39,21.2,1646400.0],["2025-06-06",21.5,21.745,21.055,21.58,1632900.0],["2025-06-09",22.28,22.58,21.81,22.48,2085400.0],["2025-06-10",22.54,22.83,21.96,22.18,2217400.0],["2025-06-11",22.36,23.41,22.14,22.6,2648500.0],["2025-06-12",22.31,22.515,22.14,22.46,1740000.0],["2025-06-13",21.74,22.41,21.491,22.06,2235500.0],["2025-06-16",22.37,22.43,21.58,21.78,2786100.0],["2025-06-17",21.62,22.08,21.62,21.83,2298500.0],["2025-06-18",21.8,21.86,21.23,21.36,1830900.0],["2025-06-20",21.85,22.339,21.66,21.74,1939400.0],["2025-06-23",21.57,22.05,21.32,21.95,2103900.0],["2025-06-24",22.19,22.455,21.27,21.64,1434500.0],["2025-06-25",21.81,22.295,21.665,21.79,1707600.0],["2025-06-26",21.86,21.9,20.85,21.48,1759600.0],["2025-06-27",21.42,21.94,21.01,21.89,3240600.0],["2025-06-30",21.86,22.19,21.675,21.93,1273400.0],["2025-07-01",21.68,22.515,21.5,21.78,1726100.0],["2025-07-02",21.77,22.1,21.48,21.96,1240400.0],["2025-07-03",22.06,22.35,21.91,22.24,564000.0],["2025-07-07",22.06,22.15,21.29,21.37,1654500.0],["2025-07-08",21.62,22.45,21.11,22.32,3279400.0],["2025-07-09",22.6,22.715,21.88,22.27,1494800.0],["2025-07-10",21.76,22.255,21.13,22.21,1819200.0],["2025-07-11",22.18,22.385,21.935,22.2,1121200.0],["2025-07-14",22.17,23.63,22.17,23.01,2205800.0],["2025-07-15",23.03,23.27,22.72,22.9,1427500.0],["2025-07-16",23.14,23.22,22.423,22.9,1671300.0],["2025-07-17",23.28,23.79,22.9,23.45,1803600.0],["2025-07-18",23.86,24.02,23.62,23.93,1623400.0],["2025-07-21",24.01,24.54,23.602,24.29,2149200.0],["2025-07-22",24.54,24.67,23.651,24.58,1654900.0],["2025-07-23",24.58,24.9,24.12,24.46,1513700.0],["2025-07-24",24.26,24.79,24.23,24.35,1157700.0],["2025-07-25",24.39,24.56,23.93,24.39,1015500.0],["2025-07-28",24.16,24.265,23.56,24.08,1568500.0],["2025-07-29",24.55,24.595,23.33,23.75,1477800.0],["2025-07-30",24.35,24.35,23.42,23.65,1291600.0],["2025-07-31",23.69,24.24,23.402,23.95,1447500.0],["2025-08-01",23.45,23.655,22.85,23.6,1516600.0],["2025-08-04",23.86,24.63,23.75,24.49,1201900.0],["2025-08-05",24.5,25.05,24.28,24.35,1627700.0],["2025-08-06",24.62,24.689,24.02,24.3,1815900.0],["2025-08-07",26.99,29.73,22.535,23.48,5747900.0],["2025-08-08",24.22,24.315,23.175,23.33,2626000.0],["2025-08-11",23.57,23.77,23.195,23.22,1520700.0],["2025-08-12",23.29,24.46,23.23,24.41,1841900.0],["2025-08-13",24.71,27.1,24.61,26.81,2517300.0],["2025-08-14",26.08,26.94,25.95,26.85,2422300.0],["2025-08-15",27.02,27.39,26.63,27.13,1804400.0],["2025-08-18",26.89,27.46,26.72,27.34,1491000.0],["2025-08-19",27.24,27.277,26.22,26.37,1341900.0],["2025-08-20",26.74,27.06,25.98,26.56,2107400.0],["2025-08-21",26.27,26.41,25.82,26.07,1255800.0],["2025-08-22",26.5,27.33,26.1,27.02,1098500.0],["2025-08-25",26.91,26.95,26.14,26.16,1098200.0],["2025-08-26",26.12,26.73,26.05,26.69,1169600.0],["2025-08-27",26.64,27.15,26.44,26.53,1421400.0],["2025-08-28",26.56,26.94,26.19,26.24,1277600.0],["2025-08-29",26.58,26.68,26.05,26.2,1012900.0],["2025-09-02",25.64,26.03,25.5,25.55,1345100.0],["2025-09-03",25.56,25.72,25.15,25.26,924200.0],["2025-09-04",25.25,25.43,24.99,25.35,1447700.0],["2025-09-05",25.59,26.04,25.37,26.02,1126700.0],["2025-09-08",26.48,27.125,26.262,26.75,2488000.0],["2025-09-09",26.5,26.97,26.27,26.96,1443200.0],["2025-09-10",26.9,27.21,26.7,27.01,1726800.0],["2025-09-11",26.8,27.59,26.63,27.55,1315700.0],["2025-09-12",27.07,27.333,26.64,26.75,1533900.0],["2025-09-15",27.15,27.36,26.315,26.36,1408400.0],["2025-09-16",26.33,27.16,26.18,27.14,1645000.0],["2025-09-17",27.4,27.631,26.41,26.75,1955500.0],["2025-09-18",27.12,28.385,27.11,28.34,1872800.0],["2025-09-19",28.22,28.599,27.69,28.48,2116500.0],["2025-09-22",28.21,28.72,27.82,28.56,2253700.0],["2025-09-23",28.53,29.041,28.22,28.29,1720500.0],["2025-09-24",28.21,28.65,27.759,28.2,1422200.0],["2025-09-25",27.66,27.81,27.08,27.47,1074700.0],["2025-09-26",27.4,27.73,27.08,27.6,1439300.0],["2025-09-29",27.99,28.104,27.42,27.68,1340700.0],["2025-09-30",27.71,27.975,27.04,27.58,1514800.0],["2025-10-01",27.35,27.64,27.0,27.13,1107800.0],["2025-10-02",27.17,27.3,26.42,26.44,1582200.0],["2025-10-03",26.69,27.189,26.02,26.22,1788400.0],["2025-10-06",26.44,26.48,25.17,25.36,1589800.0],["2025-10-07",25.47,25.53,24.625,24.71,1293000.0],["2025-10-08",24.76,24.98,24.41,24.6,1737900.0],["2025-10-09",24.48,24.56,23.66,23.74,1242200.0],["2025-10-10",23.59,23.61,22.25,22.26,2162400.0],["2025-10-13",22.71,22.86,21.96,22.22,2162700.0],["2025-10-14",21.65,22.46,21.52,22.14,1869900.0],["2025-10-15",22.25,22.565,21.76,22.3,1941300.0],["2025-10-16",22.33,22.5,21.33,21.53,1964800.0],["2025-10-17",21.46,22.17,21.37,21.7,1917200.0],["2025-10-20",22.04,22.4,21.71,21.78,1440000.0],["2025-10-21",21.69,22.09,21.36,21.73,1585500.0],["2025-10-22",21.64,21.97,21.5,21.84,1415300.0],["2025-10-23",21.66,22.34,21.61,22.16,1785300.0],["2025-10-24",22.52,22.635,21.205,21.26,2234200.0],["2025-10-27",21.44,21.83,21.42,21.5,1688500.0],["2025-10-28",21.5,21.56,20.97,21.13,1655000.0],["2025-10-29",21.03,21.03,19.74,20.05,2544300.0],["2025-10-30",19.9,20.02,19.005,19.27,2593200.0],["2025-10-31",19.36,20.01,19.05,19.59,2548000.0],["2025-11-03",19.49,20.09,19.49,19.77,2504300.0],["2025-11-04",19.5,19.67,19.17,19.65,1933100.0],["2025-11-05",19.45,19.84,19.015,19.05,3288000.0],["2025-11-06",16.615,17.665,14.96,16.93,7759800.0],["2025-11-07",16.51,17.47,16.29,17.22,4879300.0],["2025-11-10",17.19,17.54,16.795,17.39,3187700.0],["2025-11-11",17.47,17.495,17.03,17.38,4481200.0],["2025-11-12",17.49,17.905,17.06,17.49,4626300.0],["2025-11-13",17.5,17.57,17.11,17.28,3445200.0],["2025-11-14",17.13,17.455,16.775,16.96,4194700.0],["2025-11-17",16.87,17.13,16.26,16.49,3779200.0],["2025-11-18",16.49,17.43,16.461,17.15,3263000.0],["2025-11-19",17.22,17.415,16.91,17.4,2108900.0],["2025-11-20",17.51,18.04,16.99,17.01,2049800.0],["2025-11-21",17.05,18.39,16.95,18.28,2711300.0],["2025-11-24",18.07,18.97,17.9,18.77,2800100.0],["2025-11-25",18.89,20.095,18.89,19.99,3601500.0],["2025-11-26",19.96,20.37,19.47,19.66,2756100.0],["2025-11-28",19.99,20.046,19.54,19.81,880800.0],["2025-12-01",19.62,19.875,18.745,18.79,2548400.0],["2025-12-02",19.03,19.085,18.06,18.5,3042200.0],["2025-12-03",18.73,19.095,18.5,19.08,2339000.0],["2025-12-04",19.08,19.315,18.165,18.42,3803300.0],["2025-12-05",18.29,19.18,17.83,18.77,4829500.0],["2025-12-08",19.51,21.79,19.51,21.26,11239600.0],["2025-12-09",20.96,23.53,20.96,23.22,9888900.0],["2025-12-10",23.51,29.66,23.46,29.57,23628800.0],["2025-12-11",29.07,31.0,28.03,30.23,13566700.0],["2025-12-12",30.15,30.24,27.26,27.4,8077600.0],["2025-12-15",27.28,27.95,26.5,26.84,3934800.0],["2025-12-16",27.2,27.5,25.78,26.65,4050700.0],["2025-12-17",27.73,27.96,26.56,26.78,3547700.0],["2025-12-18",27.42,27.481,26.32,26.73,2460700.0],["2025-12-19",26.65,27.145,25.835,26.39,4082300.0],["2025-12-22",26.45,26.78,25.82,26.52,2940700.0],["2025-12-23",26.56,27.29,25.71,25.8,2259700.0],["2025-12-24",25.89,26.695,25.75,26.33,1365100.0],["2025-12-26",26.06,26.195,24.14,24.18,3879900.0],["2025-12-29",24.17,24.45,22.76,23.0,3795500.0],["2025-12-30",22.9,22.923,21.85,22.02,5321300.0],["2025-12-31",21.97,22.08,21.46,21.79,4264100.0],["2026-01-02",22.3,22.85,21.86,22.62,4761700.0],["2026-01-05",22.42,23.85,22.42,23.25,5636100.0],["2026-01-06",23.65,26.03,23.56,25.94,5713400.0],["2026-01-07",25.73,27.4,25.73,27.07,5284800.0],["2026-01-08",26.59,28.516,26.416,28.28,3433200.0],["2026-01-09",28.69,29.22,27.92,28.3,4371600.0],["2026-01-12",27.85,28.12,26.33,26.58,3946500.0],["2026-01-13",26.99,30.0,26.36,29.09,6817500.0],["2026-01-14",29.03,29.72,28.24,28.79,2970000.0],["2026-01-15",28.81,29.28,28.21,28.33,2405400.0],["2026-01-16",28.33,28.41,27.74,28.16,2638600.0],["2026-01-20",27.46,27.97,26.72,26.79,2908400.0],["2026-01-21",26.87,27.26,26.09,26.43,2635400.0],["2026-01-22",26.71,27.06,26.28,26.75,1961200.0],["2026-01-23",26.75,27.33,26.34,26.38,1996500.0],["2026-01-26",26.39,27.81,25.87,27.38,2704700.0],["2026-01-27",27.38,27.92,25.708,27.29,2410700.0],["2026-01-28",26.98,27.32,24.88,25.37,2904200.0],["2026-01-29",26.32,27.2,25.46,26.86,2793700.0],["2026-01-30",26.55,26.85,25.25,25.51,3026800.0],["2026-02-02",25.57,26.81,25.35,26.03,2477600.0],["2026-02-03",25.98,26.975,25.64,26.12,2110400.0],["2026-02-04",26.74,26.9,25.313,26.37,2020500.0],["2026-02-05",25.94,26.15,23.7,23.81,3152700.0],["2026-02-06",24.1,25.57,24.05,25.52,2263000.0],["2026-02-09",25.76,25.76,24.13,24.14,3085500.0],["2026-02-10",23.82,24.17,22.49,22.5,3265600.0],["2026-02-11",22.78,23.765,20.89,21.99,6053000.0],["2026-02-12",22.15,23.0,21.24,21.37,3862400.0],["2026-02-13",21.84,22.68,21.09,22.46,2486900.0],["2026-02-17",22.57,23.31,21.73,21.96,3010800.0],["2026-02-18",21.76,22.9,21.755,22.74,2428300.0],["2026-02-19",22.29,23.37,22.245,23.3,1772600.0],["2026-02-20",22.98,24.12,22.895,23.71,2681800.0],["2026-02-23",23.24,23.5,21.79,22.2,3281100.0],["2026-02-24",22.2,22.855,21.88,22.24,2694300.0],["2026-02-25",21.94,22.33,21.35,21.77,4613300.0],["2026-02-26",22.0,27.33,22.0,25.65,14179100.0],["2026-02-27",25.01,26.143,24.771,25.01,5538100.0],["2026-03-02",24.91,26.5,24.5,26.29,3968500.0],["2026-03-03",25.24,27.55,25.0,27.48,3675500.0],["2026-03-04",27.76,28.08,26.61,27.36,2851600.0],["2026-03-05",27.14,27.79,25.935,26.87,2096200.0],["2026-03-06",26.16,26.45,24.79,24.82,3443700.0],["2026-03-09",24.12,25.48,23.41,25.28,2388300.0],["2026-03-10",24.91,26.2,24.79,25.54,2118900.0],["2026-03-11",25.41,26.0,25.0,25.41,1630800.0],["2026-03-12",24.98,25.27,23.44,23.51,2780300.0],["2026-03-13",23.66,24.11,23.02,24.06,2363000.0],["2026-03-16",24.48,24.72,22.89,22.92,3278500.0],["2026-03-17",23.61,24.73,23.1,23.59,4595700.0],["2026-03-18",23.52,24.52,23.27,24.05,2543100.0],["2026-03-19",23.91,24.76,23.19,24.37,2758100.0],["2026-03-20",24.15,24.225,22.32,22.69,3301400.0],["2026-03-23",23.38,24.54,23.08,24.18,2519200.0],["2026-03-24",23.7,23.82,22.395,23.06,2308800.0],["2026-03-25",23.39,24.29,22.85,23.38,1620600.0],["2026-03-26",22.95,23.63,21.84,21.99,2364000.0],["2026-03-27",21.61,21.81,20.19,20.33,3249500.0],["2026-03-30",20.46,20.72,19.96,20.34,2610200.0],["2026-03-31",20.98,21.635,20.32,21.07,2088800.0],["2026-04-01",21.39,22.16,21.18,21.41,2232900.0],["2026-04-02",20.63,21.25,19.97,20.29,2367300.0],["2026-04-06",20.09,21.16,19.8,21.05,2199900.0],["2026-04-07",20.9,21.22,20.21,21.19,1882900.0],["2026-04-08",22.86,23.1,21.085,21.3,2470200.0],["2026-04-09",20.98,21.36,20.4,20.94,1865700.0],["2026-04-10",20.98,21.353,20.66,20.82,1552600.0],["2026-04-13",20.53,21.36,20.36,21.28,1903000.0],["2026-04-14",21.52,23.57,21.03,23.14,2818700.0],["2026-04-15",23.68,23.965,23.09,23.66,2032700.0],["2026-04-16",23.84,24.185,22.84,23.17,1633100.0],["2026-04-17",23.99,25.22,23.73,24.86,1963600.0],["2026-04-20",24.71,26.13,24.5,25.89,3492400.0],["2026-04-21",25.89,26.8,24.79,25.14,2584400.0],["2026-04-22",25.62,25.99,23.913,24.58,1528100.0],["2026-04-23",24.24,24.56,22.13,22.46,2110500.0],["2026-04-24",22.2,22.97,21.84,22.81,1732100.0],["2026-04-27",22.86,23.5,22.585,23.25,1421800.0],["2026-04-28",23.25,23.35,22.38,22.53,1500200.0],["2026-04-29",22.27,22.27,21.23,21.47,1947600.0],["2026-04-30",21.53,22.36,21.145,22.12,2874300.0],["2026-05-01",22.26,23.39,22.05,23.08,1658800.0],["2026-05-04",22.91,23.28,21.73,21.99,2216400.0],["2026-05-05",21.99,22.43,21.52,21.66,2347600.0],["2026-05-06",22.21,22.37,21.475,22.03,3069500.0],["2026-05-07",24.79,28.95,24.05,27.2,8817600.0],["2026-05-08",27.07,29.71,26.38,29.55,4177500.0],["2026-05-11",28.91,29.88,27.83,28.79,4224700.0],["2026-05-12",28.48,28.66,26.67,26.95,3095800.0],["2026-05-13",26.5,28.53,26.5,28.49,3331000.0],["2026-05-14",28.86,29.95,28.29,28.9,2745800.0],["2026-05-15",28.12,29.275,27.77,28.73,4084100.0],["2026-05-18",28.78,29.8,27.76,28.65,2786400.0],["2026-05-19",28.71,30.2,23.62,25.51,11796000.0],["2026-05-20",24.76,25.28,23.02,24.45,5436600.0],["2026-05-21",23.77,25.05,23.22,24.5,2049100.0],["2026-05-22",24.24,25.72,24.24,25.09,1473600.0],["2026-05-26",24.76,26.77,24.76,25.51,2808900.0],["2026-05-27",25.89,26.36,25.2,25.68,1222000.0],["2026-05-28",25.38,25.81,24.66,25.72,1523700.0],["2026-05-29",25.5,25.845,24.18,24.52,2928200.0],["2026-06-01",24.73,25.62,24.03,24.38,2428300.0],["2026-06-02",24.06,25.275,23.71,25.09,2439600.0],["2026-06-03",24.65,24.795,23.68,24.22,2171500.0],["2026-06-04",24.22,24.98,23.91,24.12,1481200.0],["2026-06-05",24.03,24.09,22.125,22.72,2571700.0],["2026-06-08",23.5,24.07,23.11,23.51,3637800.0],["2026-06-09",23.18,25.09,22.175,24.82,4310200.0],["2026-06-10",24.64,26.6,24.6,25.02,3871700.0],["2026-06-11",25.28,26.24,24.72,25.86,3021500.0],["2026-06-12",25.98,26.72,25.79,26.46,2215800.0],["2026-06-15",27.22,27.9,26.23,26.38,3064000.0],["2026-06-16",26.78,27.13,24.5,25.13,3775300.0],["2026-06-17",25.01,25.61,24.1,24.22,3382700.0],["2026-06-18",24.5,26.235,24.21,25.96,18818500.0],["2026-06-22",25.28,27.415,24.758,26.99,3360100.0],["2026-06-23",26.52,26.925,25.63,25.64,3145300.0],["2026-06-24",25.13,27.31,24.98,26.85,3240500.0],["2026-06-25",27.235,28.53,26.9,27.5,3019600.0],["2026-06-26",27.27,29.34,26.811,29.24,5656600.0],["2026-06-29",30.0,30.589,29.04,30.11,2867400.0],["2026-06-30",30.45,30.89,29.5,30.34,2630800.0],["2026-07-01",29.99,30.16,29.33,29.37,2922900.0],["2026-07-02",29.56,29.66,28.75,29.26,2158200.0],["2026-07-06",28.87,30.155,28.86,29.22,2426083.858828],["2026-07-07",29.34,29.5,27.41,28.04,2210529.075864],["2026-07-08",27.28,27.79,26.245,27.67,2428091.929537],["2026-07-09",27.91,29.33,27.86,29.32,1432865.223244],["2026-07-10",29.5,29.83,28.51,29.05,1714530.939446],["2026-07-13",29,29.62,27.37,27.41,2545027.807],["2026-07-14",27.58,28,26.71,27.61,2091862.793852],["2026-07-15",28.04,29.525,27.53,27.91,3578310.472333],["2026-07-16",27.01,28.185,26.21,27.59,2565155.937326],["2026-07-17",26.46,28.62,26.21,26.41,2672639.494852],["2026-07-20",26.41,26.73,24.38,24.59,4013953.466398],["2026-07-21",24.67,25.2,24.23,24.6,2229354.438622],["2026-07-22",24.23,24.89,23.5,24.55,3248055.710479],["2026-07-23",24.25,24.425,23.57,24.31,2500694.600098],["2026-07-24",24.77,25.475,23.925,24.56,2164088.124221],["2026-07-27",25.12,25.88,24.79,24.86,2028401.259592],["2026-07-28",25.29,26,24.825,26,2507562.093455],["2026-07-29",25.76,26.805,25.21,26.03,2079394.280641],["2026-07-30",26.43,26.435,25.7301,26.02,1377544.588347],["2026-07-31",26.16,26.83,25.87,26.69,1360670.301864],["2026-08-03",27.25,28.84,27.25,28.28,2889065.804732],["2026-08-04",28.36,30.075,28.36,29.92,3145095.671979],["2026-08-05",30,30.93,28.25,29.27,4139865.118035],["2026-08-06",25.07,27.03,24.5,26.96,6027065.444817],["2026-08-07",26.35,27.0902,25.51,26.46,5747941.617912],["2026-08-10",26.16,26.85,25.37,26.66,407525.998494],["2026-08-11",26.37,26.63,25.03,25.04,2217921.525064],["2026-08-12",25.71,26.18,24.84,25.32,2452126.129671],["2026-08-13",25.71,26.18,25.19,25.88,1835419.233123],["2026-08-14",25.53,26.27,25.15,25.91,2794781.439441]]}