{"t":"ZETA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-10",9.01,9.44,8.31,8.89,10571200.0],["2021-06-11",8.8,8.89,8.06,8.27,2034400.0],["2021-06-14",8.26,8.95,8.2,8.63,1231800.0],["2021-06-15",8.7,8.99,8.55,8.92,937700.0],["2021-06-16",8.78,9.1,8.2,8.38,2879600.0],["2021-06-17",8.55,8.59,7.9,8.26,705800.0],["2021-06-18",8.26,8.27,7.9,8.25,514600.0],["2021-06-21",8.3,8.36,8.02,8.36,370300.0],["2021-06-22",8.13,8.8,8.11,8.57,680700.0],["2021-06-23",8.6,8.85,8.41,8.74,418700.0],["2021-06-24",8.8,8.94,8.44,8.55,341000.0],["2021-06-25",8.41,8.58,8.23,8.42,341100.0],["2021-06-28",8.56,8.56,8.02,8.07,445100.0],["2021-06-29",8.15,8.37,8.1,8.17,274700.0],["2021-06-30",8.19,8.61,8.07,8.4,507400.0],["2021-07-01",8.4,8.45,7.904,7.99,485000.0],["2021-07-02",7.98,8.36,7.77,8.09,402200.0],["2021-07-06",8.38,8.41,7.81,7.84,586600.0],["2021-07-07",7.95,8.0,7.28,7.39,775500.0],["2021-07-08",7.24,7.3,6.77,7.16,543500.0],["2021-07-09",7.14,7.42,7.055,7.25,406600.0],["2021-07-12",7.29,7.37,6.64,6.79,835500.0],["2021-07-13",6.77,6.88,6.26,6.46,643800.0],["2021-07-14",6.59,6.65,6.0,6.08,835800.0],["2021-07-15",6.12,6.44,6.03,6.29,441700.0],["2021-07-16",6.3,6.389,6.02,6.08,296500.0],["2021-07-19",5.95,6.26,5.85,6.04,453100.0],["2021-07-20",6.09,6.24,6.0,6.01,239900.0],["2021-07-21",6.12,6.15,5.71,6.05,447600.0],["2021-07-22",6.12,6.5,6.0,6.42,448400.0],["2021-07-23",6.42,6.42,6.02,6.21,379700.0],["2021-07-26",6.11,6.279,6.05,6.18,213700.0],["2021-07-27",6.13,6.25,6.03,6.07,192300.0],["2021-07-28",6.05,6.19,5.97,5.98,428300.0],["2021-07-29",6.0,6.19,6.0,6.02,218600.0],["2021-07-30",6.15,6.18,5.97,6.03,250900.0],["2021-08-02",6.17,6.4,6.1,6.23,467100.0],["2021-08-03",6.26,6.26,5.85,5.91,444500.0],["2021-08-04",5.99,6.02,5.85,5.95,140600.0],["2021-08-05",5.9,6.1,5.88,6.04,354800.0],["2021-08-06",5.96,6.15,5.86,6.09,284800.0],["2021-08-09",6.12,6.19,6.05,6.1,432100.0],["2021-08-10",6.11,6.204,5.85,5.89,476400.0],["2021-08-11",5.92,5.948,5.27,5.46,1211800.0],["2021-08-12",5.61,6.03,5.46,5.95,773200.0],["2021-08-13",5.9,6.07,5.75,5.81,609000.0],["2021-08-16",5.81,5.81,5.36,5.48,446000.0],["2021-08-17",5.44,5.76,5.32,5.75,389100.0],["2021-08-18",5.8,6.06,5.69,6.0,484000.0],["2021-08-19",6.0,6.08,5.65,5.67,348800.0],["2021-08-20",5.62,5.88,5.6,5.87,295200.0],["2021-08-23",5.91,6.39,5.88,6.25,535100.0],["2021-08-24",6.29,6.48,6.27,6.41,325000.0],["2021-08-25",6.42,6.59,6.24,6.51,327900.0],["2021-08-26",6.53,6.87,6.42,6.73,366900.0],["2021-08-27",6.72,7.16,6.72,7.11,578000.0],["2021-08-30",7.06,7.14,6.36,6.38,705500.0],["2021-08-31",6.55,7.103,6.53,6.77,561300.0],["2021-09-01",6.8,6.95,6.54,6.89,390600.0],["2021-09-02",6.97,7.38,6.91,7.14,324400.0],["2021-09-03",7.11,7.66,7.05,7.38,408400.0],["2021-09-07",7.3,7.4,6.75,7.01,552900.0],["2021-09-08",6.95,7.22,6.71,6.97,337100.0],["2021-09-09",6.89,6.99,6.75,6.77,298400.0],["2021-09-10",6.75,7.0,6.74,6.92,162900.0],["2021-09-13",6.98,7.0,6.63,6.79,238300.0],["2021-09-14",6.86,6.86,6.64,6.67,160300.0],["2021-09-15",6.77,6.939,6.55,6.69,222800.0],["2021-09-16",6.73,6.88,6.62,6.87,128200.0],["2021-09-17",6.87,6.913,6.18,6.31,865900.0],["2021-09-20",6.17,6.35,5.96,6.11,388000.0],["2021-09-21",6.17,6.23,5.909,5.98,210400.0],["2021-09-22",6.02,6.12,5.92,5.93,300800.0],["2021-09-23",6.0,6.29,5.93,6.22,215300.0],["2021-09-24",6.1,6.18,5.92,6.0,187000.0],["2021-09-27",5.95,6.0,5.6,5.8,492100.0],["2021-09-28",5.73,5.79,5.5,5.63,496600.0],["2021-09-29",5.72,5.8,5.41,5.43,360600.0],["2021-09-30",5.47,5.99,5.47,5.86,530300.0],["2021-10-01",5.8,6.2,5.71,6.17,447300.0],["2021-10-04",6.2,6.36,6.03,6.3,544900.0],["2021-10-05",6.5,8.24,6.5,8.22,7445200.0],["2021-10-06",7.74,8.09,7.6,8.01,2124900.0],["2021-10-07",8.02,8.51,7.73,7.99,1155100.0],["2021-10-08",8.0,8.62,7.7,8.58,1223400.0],["2021-10-11",8.62,8.78,7.855,7.86,412900.0],["2021-10-12",7.98,8.205,7.71,7.97,304500.0],["2021-10-13",8.03,8.09,7.8,8.0,248300.0],["2021-10-14",8.0,8.03,7.81,7.96,155100.0],["2021-10-15",7.97,8.5,7.93,7.94,361800.0],["2021-10-18",7.95,8.27,7.84,8.15,219900.0],["2021-10-19",8.01,8.58,8.0,8.26,615500.0],["2021-10-20",8.21,8.29,7.84,7.99,312800.0],["2021-10-21",8.12,8.55,7.85,8.35,376500.0],["2021-10-22",8.35,8.35,7.92,8.18,191800.0],["2021-10-25",8.18,8.87,8.08,8.85,388100.0],["2021-10-26",8.88,9.09,8.38,8.63,332800.0],["2021-10-27",8.51,8.66,8.26,8.27,199600.0],["2021-10-28",8.38,8.38,7.95,8.0,487200.0],["2021-10-29",8.0,8.39,7.97,8.26,194700.0],["2021-11-01",8.18,8.48,8.18,8.48,187500.0],["2021-11-02",8.42,8.9,8.33,8.89,238600.0],["2021-11-03",8.89,9.58,8.7,9.0,778200.0],["2021-11-04",8.88,9.22,8.84,8.96,344400.0],["2021-11-05",9.03,9.27,8.99,9.2,284900.0],["2021-11-08",9.32,10.32,9.14,10.26,948500.0],["2021-11-09",10.22,10.22,9.63,9.9,882800.0],["2021-11-10",10.19,11.14,9.763,9.9,2037900.0],["2021-11-11",10.17,10.44,9.63,9.88,372400.0],["2021-11-12",9.9,10.02,9.17,9.48,821500.0],["2021-11-15",9.62,9.63,9.23,9.28,321400.0],["2021-11-16",9.21,9.45,9.03,9.14,327700.0],["2021-11-17",9.21,9.4,8.95,8.99,626100.0],["2021-11-18",9.0,9.06,8.57,8.64,490000.0],["2021-11-19",8.7,8.7,8.37,8.44,275000.0],["2021-11-22",8.32,8.47,7.98,8.29,371800.0],["2021-11-23",8.26,8.36,7.98,8.28,240700.0],["2021-11-24",8.13,8.65,8.01,8.55,160300.0],["2021-11-26",8.42,8.42,8.19,8.35,126700.0],["2021-11-29",8.43,8.43,8.12,8.29,280800.0],["2021-11-30",8.27,8.547,8.19,8.33,240900.0],["2021-12-01",8.48,8.48,7.75,7.9,477200.0],["2021-12-02",8.31,8.31,7.82,8.18,317200.0],["2021-12-03",8.23,8.28,7.4,7.6,546400.0],["2021-12-06",7.75,8.07,7.38,7.91,269400.0],["2021-12-07",8.09,8.83,8.065,8.79,332300.0],["2021-12-08",8.8,8.95,8.556,8.88,183600.0],["2021-12-09",8.81,8.979,8.44,8.46,212800.0],["2021-12-10",8.59,8.79,8.4,8.45,166400.0],["2021-12-13",8.36,8.538,8.24,8.5,224700.0],["2021-12-14",8.32,8.59,8.305,8.52,344000.0],["2021-12-15",8.52,8.55,7.85,8.15,280700.0],["2021-12-16",8.19,8.2,7.77,7.78,277900.0],["2021-12-17",7.7,8.27,7.4,8.15,399100.0],["2021-12-20",8.05,8.18,7.81,7.88,163100.0],["2021-12-21",7.93,8.52,7.89,8.36,327000.0],["2021-12-22",8.3,8.415,8.09,8.27,170100.0],["2021-12-23",8.32,8.65,8.14,8.4,297300.0],["2021-12-27",8.32,8.79,8.27,8.46,353900.0],["2021-12-28",8.5,8.67,7.98,8.02,148200.0],["2021-12-29",8.01,8.13,7.88,8.03,166400.0],["2021-12-30",8.0,8.53,8.0,8.22,146700.0],["2021-12-31",8.19,8.67,8.19,8.42,228800.0],["2022-01-03",8.46,8.79,8.33,8.66,132500.0],["2022-01-04",8.71,8.8,8.32,8.56,234000.0],["2022-01-05",8.46,8.46,7.87,8.03,364700.0],["2022-01-06",7.95,8.174,7.87,8.03,241600.0],["2022-01-07",7.98,8.21,7.83,8.02,118400.0],["2022-01-10",7.97,8.25,7.8,8.16,192700.0],["2022-01-11",8.16,8.81,8.16,8.71,283600.0],["2022-01-12",8.77,9.07,8.494,8.51,225100.0],["2022-01-13",8.57,8.77,8.54,8.66,346800.0],["2022-01-14",8.55,8.66,8.29,8.61,201600.0],["2022-01-18",8.42,8.68,8.0,8.07,291300.0],["2022-01-19",8.2,8.35,8.065,8.19,301200.0],["2022-01-20",8.28,8.75,8.27,8.43,251600.0],["2022-01-21",8.29,8.39,7.99,8.05,295500.0],["2022-01-24",7.9,8.07,7.36,8.01,806700.0],["2022-01-25",7.83,7.98,7.6,7.84,199800.0],["2022-01-26",8.04,8.21,7.72,7.78,334300.0],["2022-01-27",7.92,8.21,7.71,7.73,176100.0],["2022-01-28",7.73,8.42,7.57,8.36,327400.0],["2022-01-31",8.34,9.38,8.34,9.26,892200.0],["2022-02-01",9.22,9.8,9.0,9.65,545300.0],["2022-02-02",9.66,9.99,9.491,9.96,397500.0],["2022-02-03",9.69,10.03,9.41,9.47,274000.0],["2022-02-04",9.42,9.93,9.16,9.88,230000.0],["2022-02-07",10.04,10.79,9.92,10.39,1296800.0],["2022-02-08",10.29,10.78,10.15,10.43,379900.0],["2022-02-09",10.53,11.49,10.53,11.3,730000.0],["2022-02-10",11.08,12.21,11.08,11.87,812800.0],["2022-02-11",11.84,12.13,10.87,11.29,738600.0],["2022-02-14",11.2,11.92,11.12,11.43,363800.0],["2022-02-15",11.68,12.1,11.54,11.89,436900.0],["2022-02-16",11.94,12.084,11.415,11.77,333900.0],["2022-02-17",11.61,12.02,11.46,11.6,343400.0],["2022-02-18",11.55,11.93,10.94,11.09,578900.0],["2022-02-22",10.94,11.5,10.72,11.31,800900.0],["2022-02-23",11.43,11.58,9.82,10.13,866100.0],["2022-02-24",9.83,12.05,9.73,11.95,2182000.0],["2022-02-25",11.96,12.8,11.561,12.42,999300.0],["2022-02-28",12.35,13.09,12.21,13.01,742500.0],["2022-03-01",12.09,12.1,10.35,10.42,3259400.0],["2022-03-02",10.42,11.315,10.1,11.04,1356100.0],["2022-03-03",11.13,11.73,10.81,11.56,860100.0],["2022-03-04",11.43,11.6,10.74,11.03,672300.0],["2022-03-07",11.17,11.66,10.53,10.84,1488000.0],["2022-03-08",10.53,10.91,9.83,10.52,1324500.0],["2022-03-09",10.75,11.39,10.65,10.72,993700.0],["2022-03-10",10.43,11.49,10.4,11.45,1313100.0],["2022-03-11",11.51,11.74,10.81,10.83,955300.0],["2022-03-14",10.75,11.41,10.35,10.5,1341900.0],["2022-03-15",10.62,10.8,9.96,10.04,1162300.0],["2022-03-16",10.12,11.04,10.115,10.89,2710200.0],["2022-03-17",10.77,11.48,10.755,11.35,2272900.0],["2022-03-18",11.13,11.34,10.31,10.35,2653500.0],["2022-03-21",10.36,10.555,10.02,10.1,2124100.0],["2022-03-22",10.2,10.64,10.2,10.45,2048900.0],["2022-03-23",10.27,10.83,10.11,10.71,619200.0],["2022-03-24",10.71,11.14,10.28,10.98,630900.0],["2022-03-25",11.05,11.16,10.7,10.92,399600.0],["2022-03-28",10.83,11.34,10.83,11.32,522200.0],["2022-03-29",11.43,12.29,11.42,12.19,721100.0],["2022-03-30",12.17,12.42,11.7,11.95,990400.0],["2022-03-31",11.91,12.78,11.91,12.75,986100.0],["2022-04-01",12.78,12.9,12.029,12.35,1406500.0],["2022-04-04",12.39,13.03,12.39,13.03,765900.0],["2022-04-05",13.04,13.09,12.2,12.4,398300.0],["2022-04-06",12.22,12.92,11.65,12.1,1637000.0],["2022-04-07",12.7,13.45,12.43,13.31,1763500.0],["2022-04-08",13.35,13.46,12.78,13.31,829800.0],["2022-04-11",13.23,13.23,12.43,12.6,1000800.0],["2022-04-12",12.83,13.15,12.66,12.86,901700.0],["2022-04-13",12.9,13.31,12.61,13.07,1114700.0],["2022-04-14",13.06,13.11,12.62,12.8,607900.0],["2022-04-18",12.63,12.8,11.12,11.53,1650700.0],["2022-04-19",11.5,12.39,11.16,12.34,803400.0],["2022-04-20",12.34,12.34,11.4,11.47,979400.0],["2022-04-21",11.63,12.03,10.75,10.83,821000.0],["2022-04-22",10.71,11.1,10.42,10.55,600300.0],["2022-04-25",10.47,11.45,10.41,11.42,452200.0],["2022-04-26",11.33,11.42,10.89,10.96,672600.0],["2022-04-27",10.95,11.38,10.86,11.02,463000.0],["2022-04-28",11.28,11.6,10.78,11.42,469100.0],["2022-04-29",11.25,11.57,10.8,10.83,432100.0],["2022-05-02",10.88,11.31,10.61,11.0,999800.0],["2022-05-03",11.09,11.58,10.5,10.5,1005400.0],["2022-05-04",10.64,10.64,9.83,10.4,1166900.0],["2022-05-05",10.13,10.5,8.24,8.64,4261200.0],["2022-05-06",8.46,8.89,7.73,8.64,1732100.0],["2022-05-09",8.38,8.38,7.3,7.38,1248000.0],["2022-05-10",7.48,8.27,7.29,8.15,1707700.0],["2022-05-11",8.06,8.65,7.3,7.33,1539600.0],["2022-05-12",7.18,7.55,6.91,7.36,2020400.0],["2022-05-13",7.58,8.46,7.58,8.19,1367300.0],["2022-05-16",8.18,8.4,7.89,7.97,670100.0],["2022-05-17",8.19,8.33,7.5,7.8,1277700.0],["2022-05-18",7.61,8.005,7.45,7.71,1271100.0],["2022-05-19",7.7,8.17,7.68,7.89,765200.0],["2022-05-20",8.01,8.16,7.49,7.75,584500.0],["2022-05-23",8.0,8.04,7.59,8.01,769600.0],["2022-05-24",7.84,7.92,7.145,7.26,896200.0],["2022-05-25",7.25,7.56,7.17,7.47,672500.0],["2022-05-26",7.46,7.923,7.37,7.85,562600.0],["2022-05-27",7.9,8.27,7.84,8.26,740300.0],["2022-05-31",8.25,8.32,7.78,7.95,1056400.0],["2022-06-01",7.98,8.29,7.84,7.84,1292800.0],["2022-06-02",7.83,8.97,7.81,8.83,1299500.0],["2022-06-03",8.65,8.85,8.44,8.67,501600.0],["2022-06-06",8.86,9.14,8.205,8.21,1182600.0],["2022-06-07",8.16,8.36,7.78,8.32,1482500.0],["2022-06-08",8.29,8.67,8.24,8.39,872800.0],["2022-06-09",8.13,8.22,6.74,6.82,3124900.0],["2022-06-10",6.68,6.69,5.95,6.4,3623200.0],["2022-06-13",6.07,6.27,5.56,5.64,2700300.0],["2022-06-14",5.71,5.84,5.37,5.69,2166300.0],["2022-06-15",5.75,5.85,5.36,5.7,2445500.0],["2022-06-16",5.47,5.6,5.12,5.2,1291700.0],["2022-06-17",5.2,5.43,5.145,5.26,1811000.0],["2022-06-21",5.3,5.47,5.01,5.02,1507900.0],["2022-06-22",4.89,5.11,4.8,4.84,1277200.0],["2022-06-23",4.91,5.065,4.79,5.05,3942000.0],["2022-06-24",5.15,5.91,5.06,5.56,6631100.0],["2022-06-27",5.46,5.52,5.05,5.06,1171200.0],["2022-06-28",5.08,5.17,4.75,4.77,1044600.0],["2022-06-29",4.69,4.8,4.415,4.49,1375200.0],["2022-06-30",4.42,4.52,4.19,4.52,1600100.0],["2022-07-01",4.51,4.59,4.235,4.27,1254500.0],["2022-07-05",4.12,4.585,4.09,4.58,1102100.0],["2022-07-06",4.51,4.65,4.42,4.54,785600.0],["2022-07-07",4.61,4.81,4.57,4.71,799800.0],["2022-07-08",4.68,5.08,4.61,4.91,1029400.0],["2022-07-11",4.79,4.89,4.59,4.7,596400.0],["2022-07-12",4.69,4.85,4.275,4.44,1616300.0],["2022-07-13",4.35,4.675,4.27,4.63,1155500.0],["2022-07-14",4.5,4.5,4.3,4.4,1353600.0],["2022-07-15",4.45,4.52,4.16,4.5,937800.0],["2022-07-18",4.54,4.815,4.5,4.72,1293600.0],["2022-07-19",4.87,4.9,4.66,4.87,703300.0],["2022-07-20",4.92,5.58,4.92,5.45,994300.0],["2022-07-21",5.4,5.55,5.295,5.54,744000.0],["2022-07-22",5.55,5.55,5.12,5.26,686200.0],["2022-07-25",5.23,5.345,5.07,5.31,571100.0],["2022-07-26",5.25,5.25,4.805,4.82,568800.0],["2022-07-27",4.92,5.35,4.9,5.29,624200.0],["2022-07-28",5.23,5.3,4.99,5.17,482200.0],["2022-07-29",5.17,5.57,5.03,5.35,1024700.0],["2022-08-01",5.12,5.7,5.01,5.5,967900.0],["2022-08-02",5.34,5.55,5.26,5.51,1071700.0],["2022-08-03",5.6,6.24,5.5,6.22,1311900.0],["2022-08-04",7.15,7.4,6.56,6.7,3509900.0],["2022-08-05",6.39,7.2,6.39,6.89,1404300.0],["2022-08-08",6.88,7.08,6.79,7.01,1561900.0],["2022-08-09",6.85,6.9,6.59,6.63,2102600.0],["2022-08-10",6.73,7.2,6.68,7.09,2133300.0],["2022-08-11",7.19,7.5,7.03,7.16,915200.0],["2022-08-12",7.3,7.685,7.175,7.58,1296700.0],["2022-08-15",7.46,7.605,6.89,7.14,936200.0],["2022-08-16",7.06,7.45,6.98,7.35,948400.0],["2022-08-17",7.13,7.255,6.98,7.12,938000.0],["2022-08-18",7.03,7.24,6.92,6.97,1064200.0],["2022-08-19",6.86,6.86,6.36,6.46,1014400.0],["2022-08-22",6.27,6.46,6.22,6.3,676900.0],["2022-08-23",6.36,6.59,6.29,6.35,833700.0],["2022-08-24",6.41,6.7,6.35,6.45,1006100.0],["2022-08-25",6.62,6.915,6.597,6.8,2190400.0],["2022-08-26",6.75,6.82,6.25,6.48,1836000.0],["2022-08-29",6.3,6.96,6.3,6.91,1535700.0],["2022-08-30",6.92,7.15,6.815,6.98,1711800.0],["2022-08-31",6.95,7.135,6.92,7.0,3832800.0],["2022-09-01",6.8,6.97,6.06,6.29,2159400.0],["2022-09-02",6.32,6.64,6.23,6.39,1250600.0],["2022-09-06",6.54,7.095,6.48,7.0,2079700.0],["2022-09-07",6.92,7.13,6.92,7.01,1293700.0],["2022-09-08",6.85,7.47,6.82,7.44,1260400.0],["2022-09-09",7.5,7.86,7.475,7.66,1656000.0],["2022-09-12",7.73,7.985,7.715,7.9,1377800.0],["2022-09-13",7.4,7.85,7.17,7.71,1543600.0],["2022-09-14",7.72,7.895,7.609,7.79,1134700.0],["2022-09-15",7.55,7.81,7.0,7.02,1968400.0],["2022-09-16",6.8,6.92,6.52,6.73,16505500.0],["2022-09-19",6.49,6.74,6.49,6.58,1002300.0],["2022-09-20",6.47,6.61,6.315,6.38,793700.0],["2022-09-21",6.4,6.77,6.26,6.48,1309400.0],["2022-09-22",6.39,6.51,5.955,6.16,1479700.0],["2022-09-23",6.01,6.15,5.78,6.08,1424500.0],["2022-09-26",6.07,6.56,6.07,6.16,1276600.0],["2022-09-27",6.32,6.44,6.2,6.4,847600.0],["2022-09-28",6.56,6.98,6.36,6.81,1114700.0],["2022-09-29",6.6,6.79,6.34,6.53,905000.0],["2022-09-30",6.43,6.815,6.43,6.61,1100800.0],["2022-10-03",6.7,6.76,6.365,6.68,1245100.0],["2022-10-04",6.88,7.35,6.72,7.32,1392700.0],["2022-10-05",7.12,7.45,7.112,7.41,559900.0],["2022-10-06",7.41,7.67,7.255,7.35,599100.0],["2022-10-07",7.16,7.41,6.975,7.04,1096100.0],["2022-10-10",7.07,7.089,6.8,6.89,867900.0],["2022-10-11",6.8,6.92,6.32,6.77,1260600.0],["2022-10-12",6.76,7.01,6.625,6.98,693000.0],["2022-10-13",6.67,7.41,6.36,7.19,1107800.0],["2022-10-14",7.3,7.38,6.7,6.72,647700.0],["2022-10-17",6.92,7.51,6.92,7.21,1190100.0],["2022-10-18",7.41,7.574,6.92,7.06,1571700.0],["2022-10-19",7.04,7.37,6.93,7.36,894500.0],["2022-10-20",7.33,7.7,7.3,7.47,847600.0],["2022-10-21",7.44,7.72,7.21,7.64,792500.0],["2022-10-24",7.58,7.68,7.125,7.64,1629900.0],["2022-10-25",7.74,8.06,7.595,7.99,1997600.0],["2022-10-26",7.9,8.16,7.65,7.79,1519200.0],["2022-10-27",7.87,8.14,7.78,8.03,1419300.0],["2022-10-28",7.89,8.31,7.825,8.28,1817500.0],["2022-10-31",8.2,8.46,7.91,8.34,1838800.0],["2022-11-01",8.5,8.86,8.31,8.37,2205300.0],["2022-11-02",8.41,8.8,7.77,8.06,2448100.0],["2022-11-03",8.1,8.59,8.07,8.58,2314100.0],["2022-11-04",8.74,8.77,8.03,8.3,1334400.0],["2022-11-07",8.24,8.3,7.83,8.17,1376200.0],["2022-11-08",8.27,8.45,7.96,8.28,1488000.0],["2022-11-09",8.2,8.2,7.84,7.9,614100.0],["2022-11-10",8.31,8.53,8.25,8.48,1243200.0],["2022-11-11",8.6,8.86,8.36,8.77,1332500.0],["2022-11-14",8.65,9.04,8.48,8.93,1375400.0],["2022-11-15",9.06,9.235,8.65,8.66,749600.0],["2022-11-16",8.54,8.82,8.5,8.76,736500.0],["2022-11-17",8.48,8.79,8.43,8.54,672300.0],["2022-11-18",8.71,8.71,8.29,8.32,1846200.0],["2022-11-21",8.23,8.27,8.02,8.21,654000.0],["2022-11-22",8.11,8.39,7.79,8.33,865400.0],["2022-11-23",8.37,8.53,8.27,8.5,514000.0],["2022-11-25",8.5,8.56,8.36,8.53,205800.0],["2022-11-28",8.45,8.54,8.29,8.47,630800.0],["2022-11-29",8.51,8.62,8.41,8.53,530000.0],["2022-11-30",8.57,8.65,8.27,8.38,1494900.0],["2022-12-01",8.37,8.81,8.2,8.78,1280200.0],["2022-12-02",8.48,8.78,8.35,8.78,679200.0],["2022-12-05",8.77,8.8,8.19,8.21,816700.0],["2022-12-06",8.18,8.235,8.01,8.1,924100.0],["2022-12-07",8.06,8.3,8.06,8.11,603900.0],["2022-12-08",8.16,8.325,8.12,8.32,661900.0],["2022-12-09",8.42,9.09,8.33,8.92,1180900.0],["2022-12-12",8.9,9.43,8.885,9.27,1333400.0],["2022-12-13",9.5,9.605,9.01,9.18,828400.0],["2022-12-14",9.11,9.26,8.86,9.03,1035600.0],["2022-12-15",8.86,8.95,8.465,8.58,1393100.0],["2022-12-16",8.5,8.8,8.47,8.6,1867600.0],["2022-12-19",8.63,8.63,8.125,8.16,807800.0],["2022-12-20",8.13,8.67,8.04,8.63,1079800.0],["2022-12-21",8.68,8.79,8.37,8.62,682000.0],["2022-12-22",8.46,8.555,8.32,8.53,486500.0],["2022-12-23",8.5,8.525,8.18,8.21,415200.0],["2022-12-27",8.19,8.19,7.85,8.04,590800.0],["2022-12-28",8.03,8.13,7.83,7.88,615500.0],["2022-12-29",8.0,8.16,7.86,8.13,643800.0],["2022-12-30",7.96,8.185,7.96,8.17,486600.0],["2023-01-03",8.2,8.38,8.14,8.34,864500.0],["2023-01-04",8.47,8.6,8.33,8.55,753000.0],["2023-01-05",8.48,8.48,8.04,8.07,728300.0],["2023-01-06",8.24,8.44,8.06,8.14,690100.0],["2023-01-09",8.26,8.765,8.26,8.66,894000.0],["2023-01-10",8.63,8.8,8.465,8.54,361300.0],["2023-01-11",8.58,8.81,8.525,8.81,650400.0],["2023-01-12",8.7,8.88,8.47,8.65,722400.0],["2023-01-13",8.53,8.88,8.4,8.87,621300.0],["2023-01-17",8.79,8.829,8.53,8.65,578300.0],["2023-01-18",8.7,9.0,8.55,8.55,610000.0],["2023-01-19",8.48,8.76,8.41,8.69,701200.0],["2023-01-20",8.73,8.73,8.555,8.68,449300.0],["2023-01-23",8.69,9.015,8.62,8.96,706900.0],["2023-01-24",8.93,9.23,8.79,8.98,1016300.0],["2023-01-25",8.77,8.92,8.55,8.85,1027400.0],["2023-01-26",8.93,9.14,8.68,8.81,493200.0],["2023-01-27",8.77,9.14,8.69,9.11,683500.0],["2023-01-30",9.0,9.23,8.91,9.11,1683700.0],["2023-01-31",9.15,9.36,9.02,9.08,1054400.0],["2023-02-01",9.14,9.535,9.14,9.38,1355600.0],["2023-02-02",9.47,10.21,9.36,10.06,1491300.0],["2023-02-03",9.85,10.35,9.69,9.8,1007200.0],["2023-02-06",9.64,9.72,9.16,9.33,610100.0],["2023-02-07",9.29,9.67,9.1,9.65,918000.0],["2023-02-08",9.5,9.78,9.49,9.68,621600.0],["2023-02-09",9.76,9.76,9.03,9.04,1260500.0],["2023-02-10",8.95,8.95,8.64,8.73,816200.0],["2023-02-13",8.73,9.65,8.54,9.62,1190100.0],["2023-02-14",9.55,9.85,9.38,9.76,1126500.0],["2023-02-15",9.8,10.48,9.71,10.23,1463100.0],["2023-02-16",9.96,10.01,9.66,9.75,688300.0],["2023-02-17",9.75,9.75,9.44,9.52,636400.0],["2023-02-21",9.26,9.44,9.08,9.09,604300.0],["2023-02-22",9.22,9.34,9.11,9.2,852100.0],["2023-02-23",9.435,9.46,9.04,9.06,716900.0],["2023-02-24",9.8,10.75,9.6,10.7,5678800.0],["2023-02-27",10.74,11.28,10.62,10.92,4431900.0],["2023-02-28",10.89,10.9,10.44,10.61,1983400.0],["2023-03-01",10.62,10.62,10.17,10.19,1468100.0],["2023-03-02",10.07,10.67,10.0,10.47,862300.0],["2023-03-03",10.55,11.03,10.49,11.02,1262300.0],["2023-03-06",11.02,11.12,10.76,10.84,846100.0],["2023-03-07",10.84,11.03,10.75,10.94,1042400.0],["2023-03-08",10.93,11.14,10.83,10.92,1279700.0],["2023-03-09",10.96,10.96,10.552,10.58,963400.0],["2023-03-10",10.54,10.67,10.16,10.23,719300.0],["2023-03-13",10.13,10.48,10.04,10.15,790300.0],["2023-03-14",10.44,10.603,10.22,10.33,883800.0],["2023-03-15",10.15,10.265,9.94,10.24,1205700.0],["2023-03-16",10.03,10.415,9.74,10.34,1348400.0],["2023-03-17",10.25,10.49,9.79,9.85,1651800.0],["2023-03-20",9.86,9.89,9.42,9.54,916000.0],["2023-03-21",9.7,10.17,9.61,10.09,985100.0],["2023-03-22",10.06,10.518,9.9,10.22,1543800.0],["2023-03-23",10.3,10.63,10.075,10.13,880600.0],["2023-03-24",10.12,10.27,10.01,10.25,853900.0],["2023-03-27",10.27,10.44,10.2,10.37,714000.0],["2023-03-28",10.4,10.5,10.28,10.42,701100.0],["2023-03-29",10.5,10.59,10.32,10.51,701900.0],["2023-03-30",10.66,10.74,10.485,10.55,491200.0],["2023-03-31",10.55,10.94,10.4,10.83,925100.0],["2023-04-03",10.75,10.905,10.495,10.82,1014100.0],["2023-04-04",10.89,10.95,10.66,10.71,757800.0],["2023-04-05",10.57,10.57,9.595,9.92,1176800.0],["2023-04-06",9.89,10.2,9.775,10.19,490400.0],["2023-04-10",9.99,10.245,9.82,10.19,1332900.0],["2023-04-11",10.08,10.14,9.71,9.87,747700.0],["2023-04-12",10.31,10.5,9.81,9.82,1017800.0],["2023-04-13",9.91,10.27,9.91,10.24,731200.0],["2023-04-14",10.26,10.355,10.03,10.2,496000.0],["2023-04-17",10.24,10.6,10.22,10.49,936000.0],["2023-04-18",10.55,10.71,10.34,10.34,1009600.0],["2023-04-19",10.36,10.47,10.22,10.26,569800.0],["2023-04-20",10.14,10.56,10.06,10.18,750200.0],["2023-04-21",10.12,10.39,10.03,10.38,766400.0],["2023-04-24",10.3,10.42,10.12,10.17,507700.0],["2023-04-25",10.05,10.05,9.615,9.64,715500.0],["2023-04-26",9.82,9.99,9.695,9.75,607100.0],["2023-04-27",9.79,9.98,9.535,9.88,1280200.0],["2023-04-28",9.87,10.22,9.55,9.71,1549300.0],["2023-05-01",9.71,9.96,9.58,9.93,1083300.0],["2023-05-02",9.85,9.855,9.21,9.24,1208600.0],["2023-05-03",9.24,9.415,9.11,9.23,1437800.0],["2023-05-04",9.18,9.39,8.79,9.18,2538500.0],["2023-05-05",9.09,9.13,7.955,8.34,2818500.0],["2023-05-08",8.36,8.43,8.03,8.27,1091600.0],["2023-05-09",8.2,8.35,8.03,8.25,1252800.0],["2023-05-10",8.31,8.525,8.25,8.4,951900.0],["2023-05-11",8.31,8.36,8.085,8.29,850900.0],["2023-05-12",8.3,8.33,8.05,8.13,950700.0],["2023-05-15",8.14,8.395,8.08,8.21,1612200.0],["2023-05-16",8.14,8.345,8.08,8.08,1628000.0],["2023-05-17",8.09,8.275,7.89,8.22,2287000.0],["2023-05-18",8.38,8.475,8.18,8.25,1289300.0],["2023-05-19",8.25,8.395,8.075,8.29,1008600.0],["2023-05-22",8.33,8.79,8.205,8.62,1200900.0],["2023-05-23",8.6,9.08,8.595,8.84,1100000.0],["2023-05-24",8.69,8.78,8.5,8.58,1083200.0],["2023-05-25",8.67,8.74,8.56,8.61,1081700.0],["2023-05-26",8.63,8.99,8.625,8.81,979000.0],["2023-05-30",8.95,9.1,8.67,8.79,885300.0],["2023-05-31",8.7,9.03,8.61,9.02,3707400.0],["2023-06-01",8.88,8.99,8.61,8.86,983400.0],["2023-06-02",8.96,9.03,8.775,8.96,914800.0],["2023-06-05",8.93,8.98,8.68,8.83,635700.0],["2023-06-06",8.75,9.24,8.725,9.15,823900.0],["2023-06-07",9.25,9.38,8.843,8.89,901200.0],["2023-06-08",8.88,8.975,8.735,8.97,767300.0],["2023-06-09",9.0,9.13,8.895,8.92,725100.0],["2023-06-12",8.97,9.165,8.929,9.13,596000.0],["2023-06-13",9.2,9.3,9.01,9.3,811200.0],["2023-06-14",9.24,9.28,8.92,9.03,850500.0],["2023-06-15",8.99,9.17,8.85,9.13,1112100.0],["2023-06-16",9.25,9.29,9.0,9.05,1321700.0],["2023-06-20",8.93,9.02,8.68,8.84,741000.0],["2023-06-21",8.84,8.895,8.5,8.5,886200.0],["2023-06-22",8.45,8.675,8.36,8.59,716400.0],["2023-06-23",8.43,8.58,8.43,8.48,3866100.0],["2023-06-26",8.45,8.645,8.29,8.29,708800.0],["2023-06-27",8.27,8.36,8.095,8.17,962900.0],["2023-06-28",8.2,8.52,8.2,8.5,623100.0],["2023-06-29",8.5,8.78,8.47,8.65,1018800.0],["2023-06-30",8.65,8.79,8.54,8.54,1085900.0],["2023-07-03",8.48,8.55,7.945,8.14,871900.0],["2023-07-05",8.15,8.19,7.98,8.12,818500.0],["2023-07-06",7.95,8.1,7.785,7.98,594000.0],["2023-07-07",7.95,8.21,7.92,8.12,588400.0],["2023-07-10",8.04,8.3,7.975,8.29,722400.0],["2023-07-11",8.36,8.55,8.22,8.51,650600.0],["2023-07-12",8.8,9.0,8.68,8.7,1092400.0],["2023-07-13",8.76,9.0,8.62,8.94,771100.0],["2023-07-14",8.94,9.22,8.87,9.2,1030700.0],["2023-07-17",9.24,9.48,9.215,9.26,1074600.0],["2023-07-18",9.2,9.4,9.035,9.23,814700.0],["2023-07-19",9.23,9.46,9.23,9.34,633700.0],["2023-07-20",9.22,9.33,8.845,8.97,519100.0],["2023-07-21",9.08,9.205,8.84,8.93,444600.0],["2023-07-24",9.0,9.055,8.64,8.69,419900.0],["2023-07-25",8.75,8.97,8.735,8.85,492200.0],["2023-07-26",8.77,8.945,8.73,8.82,477500.0],["2023-07-27",8.99,9.11,8.685,8.79,658800.0],["2023-07-28",8.87,8.94,8.69,8.85,726600.0],["2023-07-31",8.92,9.26,8.89,9.22,977300.0],["2023-08-01",9.16,9.22,8.92,8.95,1415200.0],["2023-08-02",8.75,8.83,8.11,8.36,2020500.0],["2023-08-03",9.37,9.52,8.82,9.5,2734800.0],["2023-08-04",9.34,9.75,9.315,9.33,1644600.0],["2023-08-07",9.34,9.43,8.34,8.42,1815800.0],["2023-08-08",8.28,8.39,7.675,8.3,1582400.0],["2023-08-09",8.31,8.31,7.86,7.91,881500.0],["2023-08-10",8.05,8.24,7.97,8.06,657600.0],["2023-08-11",8.1,8.22,8.01,8.17,582200.0],["2023-08-14",8.06,8.15,7.955,7.99,707800.0],["2023-08-15",7.96,8.15,7.91,8.09,581300.0],["2023-08-16",8.1,8.1,7.695,7.72,556300.0],["2023-08-17",7.71,7.75,7.475,7.49,537200.0],["2023-08-18",7.38,7.77,7.35,7.68,764000.0],["2023-08-21",7.68,7.76,7.24,7.28,1204700.0],["2023-08-22",7.45,7.62,7.285,7.4,2182500.0],["2023-08-23",7.51,7.8,7.42,7.74,2329000.0],["2023-08-24",7.74,7.89,7.62,7.64,789800.0],["2023-08-25",7.68,7.845,7.63,7.74,660300.0],["2023-08-28",7.8,7.975,7.775,7.82,611100.0],["2023-08-29",7.8,8.035,7.72,8.02,753600.0],["2023-08-30",7.95,8.15,7.88,7.94,826100.0],["2023-08-31",7.98,8.275,7.965,8.13,1828100.0],["2023-09-01",8.13,8.305,7.46,7.62,1723900.0],["2023-09-05",7.62,8.01,7.5,8.0,1094200.0],["2023-09-06",8.03,8.285,7.92,8.27,889400.0],["2023-09-07",8.23,8.27,7.94,8.03,855500.0],["2023-09-08",8.08,8.14,7.97,8.12,581400.0],["2023-09-11",8.17,8.228,7.99,8.14,689900.0],["2023-09-12",8.0,8.125,7.8,7.85,591100.0],["2023-09-13",7.86,7.925,7.71,7.83,840300.0],["2023-09-14",7.88,7.96,7.655,7.79,774100.0],["2023-09-15",7.71,7.835,7.62,7.82,3484600.0],["2023-09-18",7.62,8.05,7.62,7.91,944200.0],["2023-09-19",7.88,8.01,7.845,7.99,605300.0],["2023-09-20",8.06,8.3,8.0,8.06,1024300.0],["2023-09-21",7.95,7.98,7.54,7.56,556700.0],["2023-09-22",7.61,7.95,7.55,7.86,920900.0],["2023-09-25",7.74,7.94,7.645,7.8,677700.0],["2023-09-26",7.63,8.02,7.63,7.92,1433400.0],["2023-09-27",8.07,8.24,7.95,8.01,1527400.0],["2023-09-28",8.26,8.26,7.89,8.04,1788600.0],["2023-09-29",8.14,8.37,7.988,8.35,1530500.0],["2023-10-02",8.31,8.31,8.035,8.14,854200.0],["2023-10-03",8.07,8.21,7.945,8.02,1206800.0],["2023-10-04",8.06,8.14,7.89,8.11,885200.0],["2023-10-05",8.06,8.4,8.03,8.38,1099100.0],["2023-10-06",8.27,8.57,8.17,8.5,1234600.0],["2023-10-09",8.37,8.81,8.28,8.77,1279500.0],["2023-10-10",8.74,8.92,8.66,8.77,1185500.0],["2023-10-11",8.75,8.84,8.63,8.75,947000.0],["2023-10-12",8.73,8.82,8.62,8.72,1117000.0],["2023-10-13",8.7,8.7,8.435,8.54,1496400.0],["2023-10-16",8.62,8.87,8.58,8.78,955500.0],["2023-10-17",8.66,9.02,8.57,9.0,1563800.0],["2023-10-18",8.93,8.97,8.79,8.81,3228100.0],["2023-10-19",8.83,8.84,8.54,8.75,1852800.0],["2023-10-20",8.69,8.69,8.365,8.38,1572600.0],["2023-10-23",8.26,8.263,7.81,7.81,1385300.0],["2023-10-24",7.92,8.16,7.855,8.14,1536800.0],["2023-10-25",8.02,8.11,7.6,7.6,1259500.0],["2023-10-26",7.62,7.755,7.45,7.67,1307000.0],["2023-10-27",7.8,7.91,7.6,7.66,886300.0],["2023-10-30",7.75,7.77,7.375,7.57,1357000.0],["2023-10-31",7.6,7.81,7.5,7.8,1333600.0],["2023-11-01",7.73,7.785,7.58,7.73,1434400.0],["2023-11-02",8.03,8.18,7.63,8.1,3444700.0],["2023-11-03",8.15,8.525,8.06,8.45,1789300.0],["2023-11-06",8.32,8.32,8.05,8.13,934400.0],["2023-11-07",8.24,8.68,8.06,8.44,1222700.0],["2023-11-08",8.47,8.495,8.345,8.41,822600.0],["2023-11-09",8.52,8.53,8.125,8.16,920900.0],["2023-11-10",8.24,8.34,8.095,8.24,775800.0],["2023-11-13",8.17,8.27,8.03,8.17,752500.0],["2023-11-14",8.44,8.61,8.36,8.54,1211000.0],["2023-11-15",8.56,8.9,8.53,8.7,1779100.0],["2023-11-16",8.64,8.65,8.34,8.43,746600.0],["2023-11-17",8.43,8.54,8.36,8.47,762900.0],["2023-11-20",8.44,8.71,8.42,8.58,776000.0],["2023-11-21",8.49,8.55,8.333,8.53,678400.0],["2023-11-22",8.62,8.68,8.55,8.66,936800.0],["2023-11-24",8.61,8.705,8.53,8.67,361700.0],["2023-11-27",8.62,8.7,8.58,8.65,1535400.0],["2023-11-28",8.59,8.85,8.53,8.53,1576500.0],["2023-11-29",8.56,8.68,8.19,8.24,1454400.0],["2023-11-30",8.35,8.4,8.02,8.17,1156800.0],["2023-12-01",8.15,8.535,8.01,8.44,2071900.0],["2023-12-04",8.37,8.59,8.26,8.41,1401600.0],["2023-12-05",8.3,8.43,8.155,8.35,1095500.0],["2023-12-06",8.39,8.43,8.08,8.1,816200.0],["2023-12-07",8.1,8.1,7.65,7.83,1139400.0],["2023-12-08",7.78,7.925,7.76,7.9,1140200.0],["2023-12-11",7.89,7.9,7.67,7.76,1143000.0],["2023-12-12",7.75,8.07,7.65,8.07,2182900.0],["2023-12-13",8.1,8.87,8.03,8.58,3898900.0],["2023-12-14",8.71,8.95,8.535,8.59,2787900.0],["2023-12-15",8.59,8.78,8.45,8.55,4820500.0],["2023-12-18",8.5,8.593,8.34,8.55,1443500.0],["2023-12-19",8.66,9.24,8.55,8.98,3129600.0],["2023-12-20",8.93,9.0,8.62,8.63,1025600.0],["2023-12-21",8.75,8.82,8.515,8.72,1324000.0],["2023-12-22",8.79,9.0,8.74,8.96,1089800.0],["2023-12-26",8.97,9.005,8.85,8.99,1027500.0],["2023-12-27",9.01,9.01,8.915,8.94,1026500.0],["2023-12-28",8.9,9.0,8.82,8.86,734300.0],["2023-12-29",8.86,8.96,8.805,8.82,1037600.0],["2024-01-02",8.6,8.64,8.26,8.4,2376900.0],["2024-01-03",8.26,8.31,7.89,7.95,1244600.0],["2024-01-04",8.0,8.115,7.84,8.04,797400.0],["2024-01-05",7.95,8.15,7.92,8.13,1169700.0],["2024-01-08",8.2,8.65,8.145,8.62,1239300.0],["2024-01-09",8.49,8.715,8.465,8.55,886800.0],["2024-01-10",8.57,9.16,8.49,9.13,2020900.0],["2024-01-11",9.18,9.315,9.08,9.29,1683400.0],["2024-01-12",9.34,9.72,9.28,9.65,2243700.0],["2024-01-16",9.55,9.57,9.18,9.36,1369300.0],["2024-01-17",9.12,9.16,8.76,9.11,1255500.0],["2024-01-18",9.23,9.69,9.225,9.66,1594900.0],["2024-01-19",9.78,9.82,9.45,9.76,1302600.0],["2024-01-22",9.855,10.05,9.721,9.8,1461200.0],["2024-01-23",9.91,10.03,9.73,9.97,1187600.0],["2024-01-24",10.1,10.12,9.82,9.87,781000.0],["2024-01-25",10.03,10.15,9.741,9.86,735700.0],["2024-01-26",9.86,10.08,9.86,9.92,964700.0],["2024-01-29",9.94,10.04,9.86,9.99,530800.0],["2024-01-30",10.0,10.0,9.87,9.94,694100.0],["2024-01-31",9.87,9.955,9.67,9.68,890900.0],["2024-02-01",9.91,9.99,9.635,9.95,926700.0],["2024-02-02",9.75,9.965,9.685,9.86,984400.0],["2024-02-05",9.75,9.85,9.6,9.64,589100.0],["2024-02-06",9.65,9.78,9.61,9.73,488200.0],["2024-02-07",9.79,9.8,9.48,9.61,692100.0],["2024-02-08",9.6,9.87,9.53,9.77,910800.0],["2024-02-09",9.95,10.31,9.92,9.99,1488100.0],["2024-02-12",9.97,10.23,9.93,10.17,1164200.0],["2024-02-13",9.67,9.96,9.35,9.73,1284500.0],["2024-02-14",9.89,10.25,9.75,10.2,1210600.0],["2024-02-15",10.35,10.37,10.085,10.24,1287800.0],["2024-02-16",10.24,10.39,10.105,10.33,1115200.0],["2024-02-20",10.14,10.23,9.925,10.22,1161400.0],["2024-02-21",10.02,10.185,9.935,10.05,1441200.0],["2024-02-22",10.3,10.41,10.18,10.36,1868700.0],["2024-02-23",10.32,10.33,10.005,10.3,1422400.0],["2024-02-26",10.22,10.425,10.16,10.33,1506500.0],["2024-02-27",10.45,10.9,10.34,10.76,4459400.0],["2024-02-28",10.76,10.94,10.35,10.6,3087700.0],["2024-02-29",10.73,10.775,10.405,10.5,2540100.0],["2024-03-01",10.3,10.5,10.19,10.33,1905400.0],["2024-03-04",10.25,10.36,10.2,10.31,1155700.0],["2024-03-05",10.23,10.33,9.965,10.05,1530000.0],["2024-03-06",10.23,10.24,10.0,10.03,1059600.0],["2024-03-07",10.1,10.24,9.99,10.23,906000.0],["2024-03-08",10.3,10.385,10.155,10.2,796400.0],["2024-03-11",10.05,10.41,10.05,10.36,1302800.0],["2024-03-12",10.4,10.58,10.34,10.4,1139000.0],["2024-03-13",10.4,10.49,10.29,10.39,1218600.0],["2024-03-14",10.42,10.47,10.19,10.45,1080200.0],["2024-03-15",10.28,10.44,10.129,10.31,1937700.0],["2024-03-18",10.36,10.58,10.28,10.55,1118000.0],["2024-03-19",10.52,10.82,10.46,10.82,1195700.0],["2024-03-20",10.83,11.26,10.78,11.22,2466600.0],["2024-03-21",11.35,11.55,11.085,11.12,2357400.0],["2024-03-22",11.16,11.22,10.94,11.05,1408500.0],["2024-03-25",10.95,11.08,10.91,11.02,806900.0],["2024-03-26",11.13,11.165,10.8,10.81,750500.0],["2024-03-27",10.92,10.99,10.73,10.93,862800.0],["2024-03-28",10.95,11.11,10.81,10.93,1167000.0],["2024-04-01",10.92,10.92,10.71,10.81,1199200.0],["2024-04-02",10.65,10.65,10.3,10.45,1135700.0],["2024-04-03",10.53,10.73,10.46,10.53,1188300.0],["2024-04-04",11.695,12.445,11.4,11.93,6177500.0],["2024-04-05",12.17,12.43,11.86,12.23,3350900.0],["2024-04-08",12.35,12.45,11.98,12.04,1394800.0],["2024-04-09",12.08,12.145,11.995,12.05,1137000.0],["2024-04-10",11.69,12.06,11.56,11.98,1209300.0],["2024-04-11",12.03,12.2,11.87,12.18,1503700.0],["2024-04-12",12.07,12.15,11.9,11.96,1225300.0],["2024-04-15",11.98,12.08,11.34,11.46,1464200.0],["2024-04-16",11.35,11.815,11.235,11.68,999900.0],["2024-04-17",11.73,11.895,11.69,11.85,1535200.0],["2024-04-18",11.8,11.86,11.64,11.66,1642200.0],["2024-04-19",11.69,11.95,11.57,11.7,1731700.0],["2024-04-22",11.73,11.87,11.57,11.86,1329900.0],["2024-04-23",11.93,12.19,11.83,12.12,1659900.0],["2024-04-24",12.1,12.31,12.05,12.28,1876100.0],["2024-04-25",12.01,12.45,11.86,12.45,1719700.0],["2024-04-26",12.45,12.91,12.41,12.89,2549600.0],["2024-04-29",12.92,12.99,12.485,12.64,2228400.0],["2024-04-30",12.56,12.57,12.32,12.36,1314200.0],["2024-05-01",12.37,12.91,12.26,12.6,1648100.0],["2024-05-02",12.6,12.735,12.36,12.61,1774500.0],["2024-05-03",12.86,12.87,12.575,12.82,1147100.0],["2024-05-06",12.86,13.11,12.86,13.0,2723200.0],["2024-05-07",15.55,15.9,14.9,15.38,9171200.0],["2024-05-08",15.34,15.78,15.02,15.57,4134400.0],["2024-05-09",15.5,15.89,15.34,15.8,3355100.0],["2024-05-10",15.79,15.92,15.44,15.8,3464200.0],["2024-05-13",15.91,16.09,15.64,15.78,2473500.0],["2024-05-14",15.99,16.52,15.9,16.3,2964200.0],["2024-05-15",16.57,17.04,16.42,17.02,3526500.0],["2024-05-16",17.0,17.24,16.82,17.1,2193200.0],["2024-05-17",17.15,17.49,17.12,17.42,1696800.0],["2024-05-20",17.45,17.715,17.34,17.62,1562100.0],["2024-05-21",18.33,18.5,17.88,18.24,3884000.0],["2024-05-22",18.11,18.58,18.1,18.14,1606400.0],["2024-05-23",16.72,17.46,16.39,17.15,6312100.0],["2024-05-24",17.16,17.39,16.94,17.25,1789300.0],["2024-05-28",17.35,17.69,16.94,17.0,2826500.0],["2024-05-29",16.86,17.21,16.74,17.13,1785400.0],["2024-05-30",17.02,17.12,16.29,16.46,3067700.0],["2024-05-31",16.49,16.67,16.07,16.33,1882500.0],["2024-06-03",16.52,16.59,15.862,15.96,2190000.0],["2024-06-04",15.96,16.01,15.52,15.65,1879300.0],["2024-06-05",15.98,16.62,15.81,16.54,1840400.0],["2024-06-06",16.52,17.05,16.38,16.38,1405000.0],["2024-06-07",16.34,16.92,16.15,16.73,1853100.0],["2024-06-10",16.5,16.725,16.36,16.37,2119600.0],["2024-06-11",16.35,16.77,16.19,16.5,1403500.0],["2024-06-12",16.95,17.58,16.72,17.38,2872400.0],["2024-06-13",17.22,17.35,16.42,16.43,1930200.0],["2024-06-14",16.24,16.52,15.91,16.04,1838800.0],["2024-06-17",16.19,16.355,15.97,16.07,1539900.0],["2024-06-18",15.48,15.87,15.45,15.6,2943300.0],["2024-06-20",15.61,15.72,15.31,15.45,2164300.0],["2024-06-21",15.38,15.62,15.06,15.62,2888600.0],["2024-06-24",16.02,16.12,15.64,15.96,2251200.0],["2024-06-25",16.2,16.45,16.07,16.41,2506200.0],["2024-06-26",16.37,16.88,16.3,16.42,5121900.0],["2024-06-27",16.43,17.5,16.43,17.32,4224800.0],["2024-06-28",17.35,17.69,17.16,17.65,6449800.0],["2024-07-01",17.7,18.22,17.6,18.2,2554000.0],["2024-07-02",18.1,18.1,17.4,17.44,2533000.0],["2024-07-03",17.51,17.704,17.35,17.4,1043000.0],["2024-07-05",17.45,17.835,17.35,17.4,1650100.0],["2024-07-08",17.3,17.3,16.3,17.12,2934600.0],["2024-07-09",17.63,17.75,16.94,16.95,1824300.0],["2024-07-10",17.04,17.148,16.41,16.61,1908700.0],["2024-07-11",16.88,17.28,16.79,17.25,1958600.0],["2024-07-12",17.4,18.06,17.36,17.66,2489900.0],["2024-07-15",18.37,19.21,18.33,19.15,5923300.0],["2024-07-16",19.25,20.18,19.25,20.17,3862800.0],["2024-07-17",20.8,20.99,19.58,20.27,4245100.0],["2024-07-18",20.64,20.78,19.694,20.28,4042600.0],["2024-07-19",20.45,20.9,20.204,20.55,2558700.0],["2024-07-22",20.68,21.076,20.55,21.04,3128900.0],["2024-07-23",21.1,21.64,21.03,21.49,3314700.0],["2024-07-24",21.04,21.4,19.68,19.69,4692900.0],["2024-07-25",19.84,20.685,19.36,20.29,3189500.0],["2024-07-26",20.68,21.58,20.62,21.39,2454300.0],["2024-07-29",21.52,21.64,20.535,20.91,2451500.0],["2024-07-30",21.06,21.53,20.41,20.98,2558500.0],["2024-07-31",21.42,21.84,21.01,21.42,5105300.0],["2024-08-01",23.33,25.53,23.22,23.99,10965700.0],["2024-08-02",22.33,23.2,21.6,23.01,5748700.0],["2024-08-05",20.03,22.365,19.9,21.95,3552700.0],["2024-08-06",22.2,23.81,21.873,23.09,3289100.0],["2024-08-07",23.43,23.77,22.34,22.55,3918000.0],["2024-08-08",22.97,23.849,22.6,23.53,2626400.0],["2024-08-09",23.43,23.95,23.18,23.66,2616200.0],["2024-08-12",23.58,23.82,22.57,23.01,3345900.0],["2024-08-13",23.3,24.16,23.28,23.81,2469600.0],["2024-08-14",24.03,24.63,23.54,23.72,3046800.0],["2024-08-15",23.87,24.61,23.55,24.32,3800200.0],["2024-08-16",24.37,24.95,23.88,24.67,3104500.0],["2024-08-19",24.61,24.7,24.185,24.24,2369800.0],["2024-08-20",24.34,24.77,24.17,24.44,2205600.0],["2024-08-21",24.42,24.44,23.38,23.8,2680300.0],["2024-08-22",23.97,24.05,23.63,23.67,1267200.0],["2024-08-23",23.83,25.08,23.62,24.99,2299200.0],["2024-08-26",25.19,25.28,24.62,25.09,2357300.0],["2024-08-27",24.92,25.71,24.541,25.48,1813500.0],["2024-08-28",25.39,25.97,24.97,25.18,2098100.0],["2024-08-29",25.4,25.99,25.26,25.95,2368400.0],["2024-08-30",26.0,26.41,25.64,26.41,3574700.0],["2024-09-03",26.45,26.45,25.192,25.57,3148800.0],["2024-09-04",25.35,25.62,24.65,24.88,1440500.0],["2024-09-05",25.1,27.39,24.8,26.85,12344600.0],["2024-09-06",27.06,27.24,24.98,25.06,5370700.0],["2024-09-09",25.42,26.332,25.34,25.71,5171000.0],["2024-09-10",25.76,25.905,24.6,24.98,2698100.0],["2024-09-11",24.8,26.21,24.62,26.19,2456000.0],["2024-09-12",26.33,27.0,26.3,26.97,2153600.0],["2024-09-13",26.99,27.61,26.9,27.52,2278900.0],["2024-09-16",27.53,27.73,27.17,27.23,2122400.0],["2024-09-17",27.32,27.45,26.97,27.44,2232300.0],["2024-09-18",27.47,28.17,27.31,27.58,2349000.0],["2024-09-19",28.63,29.28,27.98,28.4,4345900.0],["2024-09-20",28.31,29.09,28.1,28.94,6635100.0],["2024-09-23",29.4,29.84,28.95,29.43,3525700.0],["2024-09-24",29.5,30.25,28.983,30.24,4398900.0],["2024-09-25",30.02,30.47,29.6,29.63,3451400.0],["2024-09-26",32.0,32.11,29.43,29.75,4263200.0],["2024-09-27",29.89,30.067,28.913,29.51,2263400.0],["2024-09-30",29.44,30.12,28.9,29.83,2864000.0],["2024-10-01",30.07,30.2,29.18,29.66,1702500.0],["2024-10-02",29.33,30.08,28.76,29.8,2178300.0],["2024-10-03",29.6,30.6,29.5,29.88,3267200.0],["2024-10-04",30.37,31.06,29.89,31.04,1994000.0],["2024-10-07",31.15,31.251,30.26,30.38,2125700.0],["2024-10-08",30.81,31.87,30.515,31.84,2395800.0],["2024-10-09",32.72,34.14,32.47,33.13,6122900.0],["2024-10-10",32.11,32.56,31.22,31.3,4480100.0],["2024-10-11",30.0,31.69,28.6,31.67,5893500.0],["2024-10-14",31.79,31.84,30.4,31.06,2942900.0],["2024-10-15",31.1,32.35,30.71,32.15,5207800.0],["2024-10-16",31.93,32.16,30.75,30.94,2425300.0],["2024-10-17",31.06,31.07,29.94,30.0,2385100.0],["2024-10-18",28.87,29.344,27.62,27.9,6749900.0],["2024-10-21",26.7,27.32,26.28,26.89,5993800.0],["2024-10-22",26.89,27.5,26.3,26.4,2989900.0],["2024-10-23",26.38,26.8,25.79,26.08,3611100.0],["2024-10-24",26.47,27.04,26.07,26.13,2207900.0],["2024-10-25",26.19,26.98,25.93,26.76,3236900.0],["2024-10-28",27.3,27.49,27.01,27.05,2830300.0],["2024-10-29",26.95,28.34,26.51,28.28,2916000.0],["2024-10-30",28.5,29.53,27.98,29.21,3821600.0],["2024-10-31",28.94,29.25,27.64,27.68,2625100.0],["2024-11-01",27.82,28.36,27.67,27.89,1795800.0],["2024-11-04",27.65,27.98,27.22,27.42,2260800.0],["2024-11-05",27.61,29.265,27.56,29.02,4720900.0],["2024-11-06",30.73,31.88,30.3,31.87,3910300.0],["2024-11-07",32.41,34.47,32.25,34.24,5050700.0],["2024-11-08",35.2,35.95,34.54,35.58,6277000.0],["2024-11-11",37.6,38.2,36.21,36.74,10434400.0],["2024-11-12",33.3,34.2,27.92,28.22,19667900.0],["2024-11-13",28.35,28.51,17.19,17.76,45374700.0],["2024-11-14",19.12,19.12,16.155,17.37,34435000.0],["2024-11-15",20.02,20.02,16.66,17.58,25433600.0],["2024-11-18",18.6,20.12,18.28,19.58,18986400.0],["2024-11-19",20.06,22.08,19.65,22.02,14872900.0],["2024-11-20",22.85,25.7,22.45,23.11,24990000.0],["2024-11-21",23.07,23.26,21.22,21.72,11737100.0],["2024-11-22",20.84,22.5,20.67,22.38,10581200.0],["2024-11-25",22.91,22.98,20.88,21.27,11128000.0],["2024-11-26",21.2,21.85,19.98,20.04,9760300.0],["2024-11-27",20.14,20.57,19.61,20.2,8328800.0],["2024-11-29",20.74,21.73,20.71,21.3,5669600.0],["2024-12-02",21.3,24.86,21.13,24.01,15765100.0],["2024-12-03",23.24,25.96,23.02,23.93,12099700.0],["2024-12-04",24.24,27.79,24.23,26.31,13797800.0],["2024-12-05",26.33,26.743,25.15,25.79,9354200.0],["2024-12-06",25.94,26.94,25.45,26.18,6105100.0],["2024-12-09",26.1,26.12,22.8,22.97,11972300.0],["2024-12-10",22.0,23.259,21.385,21.46,9790100.0],["2024-12-11",21.3,21.87,20.86,21.53,8553000.0],["2024-12-12",20.92,22.41,20.79,21.73,6838900.0],["2024-12-13",21.45,22.86,21.371,22.32,5929800.0],["2024-12-16",21.82,22.2,21.13,21.53,5967200.0],["2024-12-17",20.88,21.58,20.17,20.34,6904100.0],["2024-12-18",20.1,20.8,18.87,19.34,8081800.0],["2024-12-19",19.4,20.14,18.8,19.07,7833100.0],["2024-12-20",18.7,19.54,18.54,19.4,8653600.0],["2024-12-23",19.32,19.44,18.48,18.73,5595200.0],["2024-12-24",18.36,18.92,18.07,18.74,3116000.0],["2024-12-26",18.51,19.2,18.37,18.97,4217400.0],["2024-12-27",18.68,18.75,17.18,17.67,10786800.0],["2024-12-30",17.37,18.26,17.211,18.06,5776600.0],["2024-12-31",18.15,18.34,17.34,17.99,6754600.0],["2025-01-02",18.18,19.34,17.92,18.74,5249800.0],["2025-01-03",18.73,19.45,18.22,18.61,5094100.0],["2025-01-06",18.76,19.11,18.095,18.98,3589200.0],["2025-01-07",19.04,19.12,17.73,18.18,3733600.0],["2025-01-08",18.15,18.65,17.62,18.48,4168800.0],["2025-01-10",17.83,17.93,17.26,17.33,4657300.0],["2025-01-13",16.73,17.29,16.5,17.17,4439300.0],["2025-01-14",17.3,17.62,16.87,17.2,2720200.0],["2025-01-15",17.97,18.38,17.38,17.89,5108000.0],["2025-01-16",18.24,19.37,18.22,18.81,5183800.0],["2025-01-17",19.2,19.282,18.31,18.58,4282900.0],["2025-01-21",18.99,19.33,18.67,19.02,3585100.0],["2025-01-22",19.1,19.21,18.76,18.88,5006900.0],["2025-01-23",18.79,19.06,18.51,18.75,3334000.0],["2025-01-24",18.88,18.99,18.46,18.57,2721900.0],["2025-01-27",17.8,19.13,17.66,18.48,4389000.0],["2025-01-28",18.36,18.48,17.84,18.06,4480600.0],["2025-01-29",17.6,18.06,17.33,18.01,4424300.0],["2025-01-30",17.96,18.46,17.83,18.32,3011300.0],["2025-01-31",18.6,18.75,18.16,18.35,2540100.0],["2025-02-03",17.47,18.245,17.27,18.19,3090700.0],["2025-02-04",18.34,18.73,18.04,18.42,2584700.0],["2025-02-05",18.35,18.95,18.21,18.78,2670800.0],["2025-02-06",18.82,21.14,18.79,20.96,8551400.0],["2025-02-07",21.4,21.87,21.06,21.24,6946900.0],["2025-02-10",21.64,22.64,21.34,21.66,8656400.0],["2025-02-11",21.3,21.84,20.6,20.62,5295000.0],["2025-02-12",20.18,21.32,19.97,21.31,3914200.0],["2025-02-13",22.2,23.99,22.16,23.39,9288900.0],["2025-02-14",23.36,24.185,23.233,23.49,7379900.0],["2025-02-18",24.71,26.6,24.2,24.69,11202000.0],["2025-02-19",24.56,25.43,22.89,23.08,5729400.0],["2025-02-20",23.12,23.16,21.37,22.44,6722500.0],["2025-02-21",23.3,23.96,20.67,20.73,8635100.0],["2025-02-24",21.31,22.32,20.07,21.63,9276900.0],["2025-02-25",21.41,21.47,19.84,20.6,13438200.0],["2025-02-26",20.48,20.941,17.5,17.77,22418400.0],["2025-02-27",18.43,18.51,16.5,16.65,13252900.0],["2025-02-28",16.08,17.57,15.76,17.21,8671800.0],["2025-03-03",17.62,18.32,16.38,16.57,8402300.0],["2025-03-04",16.22,17.31,15.68,16.86,8758500.0],["2025-03-05",16.86,17.3,16.56,17.14,5024000.0],["2025-03-06",16.63,16.918,15.615,16.05,7652700.0],["2025-03-07",15.93,16.335,14.95,15.82,6851100.0],["2025-03-10",15.2,15.2,13.6,14.03,9987500.0],["2025-03-11",13.57,14.635,13.51,14.29,6362400.0],["2025-03-12",14.88,15.12,13.91,14.54,5842300.0],["2025-03-13",14.36,14.41,13.56,13.7,7492900.0],["2025-03-14",14.06,14.57,13.85,13.98,7210100.0],["2025-03-17",13.98,14.89,13.82,14.47,6111000.0],["2025-03-18",14.2,14.36,13.53,13.86,4858700.0],["2025-03-19",13.98,14.67,13.97,14.38,3304800.0],["2025-03-20",14.14,14.65,14.14,14.42,2775600.0],["2025-03-21",14.02,14.44,13.83,14.43,3381900.0],["2025-03-24",14.93,15.84,14.72,15.66,4963200.0],["2025-03-25",15.55,15.87,15.5,15.73,3651400.0],["2025-03-26",15.58,15.785,14.93,15.11,3987400.0],["2025-03-27",14.91,15.03,14.29,14.37,3460100.0],["2025-03-28",14.3,14.44,13.51,13.76,4613500.0],["2025-03-31",13.3,13.77,12.81,13.56,4069600.0],["2025-04-01",13.51,14.05,13.44,14.03,3238900.0],["2025-04-02",13.67,14.725,13.65,14.54,3720400.0],["2025-04-03",13.21,13.645,12.91,13.15,5529300.0],["2025-04-04",12.35,12.73,11.71,12.1,6725300.0],["2025-04-07",11.2,12.81,10.93,11.92,9614500.0],["2025-04-08",12.63,12.7,11.22,11.63,4913300.0],["2025-04-09",11.36,12.88,11.06,12.88,15356000.0],["2025-04-10",12.48,12.55,11.42,11.71,4920000.0],["2025-04-11",11.77,12.08,11.26,12.06,3399500.0],["2025-04-14",12.59,12.69,11.665,11.91,3079600.0],["2025-04-15",11.85,12.045,11.755,11.98,3042100.0],["2025-04-16",11.53,11.69,11.11,11.35,4930700.0],["2025-04-17",11.35,11.64,11.17,11.46,2337500.0],["2025-04-21",11.18,11.245,10.69,11.02,4435300.0],["2025-04-22",11.26,11.62,11.115,11.31,3098500.0],["2025-04-23",12.0,12.54,12.0,12.08,4530800.0],["2025-04-24",12.15,12.767,12.1,12.56,3111500.0],["2025-04-25",12.48,13.18,12.33,13.14,3793200.0],["2025-04-28",13.25,13.64,13.01,13.4,4851200.0],["2025-04-29",13.38,13.63,13.32,13.45,2496200.0],["2025-04-30",12.89,13.07,12.54,13.06,3368100.0],["2025-05-01",14.185,14.185,13.47,13.49,8224300.0],["2025-05-02",14.31,14.5,13.28,13.68,10281000.0],["2025-05-05",13.23,13.585,12.82,13.44,5028600.0],["2025-05-06",13.12,13.425,13.06,13.11,3720000.0],["2025-05-07",13.17,13.355,12.89,13.2,3034700.0],["2025-05-08",13.48,13.55,13.12,13.31,4799300.0],["2025-05-09",13.4,13.66,13.17,13.35,2889200.0],["2025-05-12",14.25,14.59,13.87,14.32,6270600.0],["2025-05-13",14.57,15.055,14.31,14.91,4021100.0],["2025-05-14",14.96,15.0,14.51,14.59,3497000.0],["2025-05-15",14.34,14.405,13.8,13.94,3613000.0],["2025-05-16",14.11,14.16,13.75,13.95,3364000.0],["2025-05-19",13.4,13.855,13.15,13.79,3741700.0],["2025-05-20",13.71,13.71,13.31,13.67,2846700.0],["2025-05-21",13.5,13.69,13.07,13.14,2749300.0],["2025-05-22",13.12,13.467,13.01,13.27,2358400.0],["2025-05-23",12.87,13.245,12.8,13.09,2590000.0],["2025-05-27",13.38,13.67,13.1,13.57,3446900.0],["2025-05-28",13.51,13.57,13.16,13.5,2791800.0],["2025-05-29",13.64,13.73,12.93,13.09,3233000.0],["2025-05-30",13.07,13.245,12.92,13.14,4405400.0],["2025-06-02",13.11,13.14,12.25,12.93,6531300.0],["2025-06-03",13.1,13.215,12.83,13.17,3718700.0],["2025-06-04",13.2,13.37,13.025,13.2,3243000.0],["2025-06-05",13.14,13.79,12.89,13.64,6771500.0],["2025-06-06",13.79,13.99,13.6,13.91,4087900.0],["2025-06-09",14.0,14.0,13.48,13.6,4865000.0],["2025-06-10",13.49,13.578,12.975,13.16,3814200.0],["2025-06-11",13.29,13.36,12.815,12.85,2587700.0],["2025-06-12",12.8,12.825,12.57,12.73,3407300.0],["2025-06-13",12.36,12.575,12.1,12.16,4736800.0],["2025-06-16",12.39,12.735,12.21,12.6,4989700.0],["2025-06-17",12.49,12.85,12.43,12.56,4193500.0],["2025-06-18",12.56,12.74,12.39,12.59,2969300.0],["2025-06-20",14.0,15.025,13.975,14.18,17994800.0],["2025-06-23",16.06,17.69,15.26,16.81,39504400.0],["2025-06-24",18.0,18.18,16.037,16.13,21477600.0],["2025-06-25",16.17,16.41,14.935,15.02,14760400.0],["2025-06-26",15.01,15.62,14.435,15.34,12592000.0],["2025-06-27",15.34,16.25,14.89,15.11,14915800.0],["2025-06-30",15.5,16.3,15.3,15.49,13912500.0],["2025-07-01",15.35,15.838,14.705,15.14,10181200.0],["2025-07-02",15.0,15.21,14.85,15.16,7585600.0],["2025-07-03",15.2,15.91,15.075,15.45,5761100.0],["2025-07-07",15.335,15.346,14.71,14.87,9223000.0],["2025-07-08",14.9,15.09,14.62,15.0,6474900.0],["2025-07-09",15.06,15.86,14.95,15.23,10156600.0],["2025-07-10",15.13,15.31,14.79,14.94,6768000.0],["2025-07-11",14.6,14.85,13.86,14.0,11317400.0],["2025-07-14",13.92,14.33,13.74,14.14,6734700.0],["2025-07-15",14.3,14.59,14.0,14.04,7326300.0],["2025-07-16",14.35,15.005,14.135,14.97,11244600.0],["2025-07-17",15.22,16.31,15.14,15.9,15187900.0],["2025-07-18",16.25,16.26,15.58,15.6,10201500.0],["2025-07-21",16.07,16.42,15.58,15.63,12312400.0],["2025-07-22",15.485,15.68,14.915,15.62,9815800.0],["2025-07-23",15.85,16.57,15.622,16.56,10148100.0],["2025-07-24",16.53,16.83,15.77,15.89,8751400.0],["2025-07-25",15.76,16.06,15.57,16.04,5381000.0],["2025-07-28",16.17,16.25,15.785,16.05,5059400.0],["2025-07-29",16.03,16.05,15.255,15.48,5889800.0],["2025-07-30",15.36,15.77,15.21,15.56,4866600.0],["2025-07-31",15.67,16.365,15.47,15.65,8432900.0],["2025-08-01",15.14,15.28,14.55,15.08,8155900.0],["2025-08-04",15.15,15.82,15.0,15.8,5322800.0],["2025-08-05",16.0,16.14,15.58,15.87,13819800.0],["2025-08-06",18.55,20.49,18.55,20.23,47365300.0],["2025-08-07",20.63,21.02,18.6,19.58,21982700.0],["2025-08-08",19.35,19.86,18.67,18.73,13112600.0],["2025-08-11",18.55,18.95,17.865,18.02,11611200.0],["2025-08-12",18.05,18.82,17.595,18.53,9765500.0],["2025-08-13",18.9,19.1,18.24,18.44,8520500.0],["2025-08-14",18.09,18.34,17.523,17.81,7551600.0],["2025-08-15",17.95,19.14,17.75,19.13,9455800.0],["2025-08-18",19.0,19.854,18.885,19.71,8408100.0],["2025-08-19",19.71,19.99,18.74,19.01,9975200.0],["2025-08-20",18.71,18.79,17.38,18.17,11452400.0],["2025-08-21",17.95,18.42,17.901,18.29,5170900.0],["2025-08-22",18.37,19.69,18.28,19.55,8729700.0],["2025-08-25",19.48,19.79,19.21,19.7,5575500.0],["2025-08-26",19.41,19.89,19.41,19.72,4203400.0],["2025-08-27",19.97,20.33,19.73,19.92,7028700.0],["2025-08-28",20.15,20.306,19.28,19.55,5994500.0],["2025-08-29",19.59,20.17,19.47,19.64,6062800.0],["2025-09-02",18.89,19.02,17.92,18.53,8282500.0],["2025-09-03",18.51,20.0,18.49,18.77,6770900.0],["2025-09-04",18.58,18.745,18.22,18.68,4385500.0],["2025-09-05",19.06,19.604,18.51,18.9,6638800.0],["2025-09-08",18.99,19.11,18.56,18.57,5536900.0],["2025-09-09",18.64,18.73,18.25,18.7,5189600.0],["2025-09-10",18.89,19.778,18.75,18.86,9302700.0],["2025-09-11",18.76,20.82,18.54,20.76,10020100.0],["2025-09-12",20.8,20.99,20.004,20.35,6513600.0],["2025-09-15",20.35,21.16,19.99,20.37,7706300.0],["2025-09-16",20.4,20.53,19.81,20.39,4898800.0],["2025-09-17",20.33,20.62,19.61,20.61,5582300.0],["2025-09-18",21.35,21.79,20.9,21.1,7693500.0],["2025-09-19",21.26,21.56,20.88,21.49,9065400.0],["2025-09-22",21.21,22.185,20.96,22.08,7678400.0],["2025-09-23",22.0,22.13,21.48,21.55,5782500.0],["2025-09-24",21.79,21.79,20.55,20.57,5142200.0],["2025-09-25",19.95,20.35,19.521,20.31,4848600.0],["2025-09-26",20.31,20.6,20.17,20.52,4296100.0],["2025-09-29",20.92,21.345,20.58,21.04,5354000.0],["2025-09-30",21.0,21.0,19.76,19.87,7212900.0],["2025-10-01",20.65,21.76,19.67,20.03,10593100.0],["2025-10-02",20.1,20.1,19.05,19.2,10387900.0],["2025-10-03",19.36,19.736,19.035,19.33,6080000.0],["2025-10-06",19.73,20.62,19.032,19.98,7990600.0],["2025-10-07",20.2,20.2,19.14,19.96,7180300.0],["2025-10-08",20.5,21.54,19.4,19.77,17697500.0],["2025-10-09",20.82,21.3,19.825,20.37,16003400.0],["2025-10-10",20.52,20.523,18.35,18.4,16851400.0],["2025-10-13",18.69,19.08,18.501,18.89,6828600.0],["2025-10-14",18.25,19.56,18.1,19.21,6694000.0],["2025-10-15",19.48,19.535,18.44,18.57,8723000.0],["2025-10-16",18.73,19.19,18.03,18.23,7342200.0],["2025-10-17",17.88,18.48,17.46,17.82,7074400.0],["2025-10-20",18.0,18.74,17.95,18.54,7491900.0],["2025-10-21",18.7,19.66,18.59,19.44,6348900.0],["2025-10-22",19.01,19.195,18.19,18.45,6740700.0],["2025-10-23",18.485,18.825,18.16,18.69,4324100.0],["2025-10-24",19.09,19.395,18.7,18.79,4213300.0],["2025-10-27",19.19,19.23,18.8,18.87,5028900.0],["2025-10-28",18.71,18.77,18.15,18.15,4976700.0],["2025-10-29",18.18,18.23,17.55,17.75,6314800.0],["2025-10-30",17.54,17.66,16.865,17.01,9535800.0],["2025-10-31",17.35,18.09,17.28,17.99,7287500.0],["2025-11-03",18.01,18.38,17.445,17.62,7992900.0],["2025-11-04",17.2,17.5,16.625,16.7,12029000.0],["2025-11-05",18.82,20.0,17.83,19.94,21875500.0],["2025-11-06",19.9,20.21,18.685,19.58,10203200.0],["2025-11-07",18.88,19.685,17.615,19.51,10661200.0],["2025-11-10",20.06,20.2,19.525,19.89,6494100.0],["2025-11-11",19.73,20.59,19.565,19.8,6462400.0],["2025-11-12",20.06,20.63,19.58,20.47,8111600.0],["2025-11-13",20.2,20.22,18.24,18.51,8973600.0],["2025-11-14",17.65,19.05,17.54,18.44,6886000.0],["2025-11-17",18.01,18.27,17.04,17.3,7031300.0],["2025-11-18",16.94,17.56,16.66,17.34,6593800.0],["2025-11-19",17.5,17.67,16.855,16.88,5041100.0],["2025-11-20",17.51,17.89,16.04,16.3,8681400.0],["2025-11-21",16.3,17.37,15.86,17.27,11605100.0],["2025-11-24",17.55,18.175,17.45,17.48,5299800.0],["2025-11-25",18.34,18.55,17.7,18.03,6581300.0],["2025-11-26",18.45,18.65,17.995,18.17,4460300.0],["2025-11-28",18.4,18.52,18.1,18.25,2357700.0],["2025-12-01",17.78,18.405,17.69,17.94,4448700.0],["2025-12-02",17.93,18.5,17.695,17.7,4303300.0],["2025-12-03",17.65,18.437,17.51,18.4,3825800.0],["2025-12-04",18.52,18.745,18.3,18.55,3744900.0],["2025-12-05",18.34,19.23,18.16,19.05,4025600.0],["2025-12-08",19.3,19.6,19.04,19.18,3777700.0],["2025-12-09",18.98,19.51,18.88,19.27,3708500.0],["2025-12-10",19.1,19.96,19.02,19.51,5520900.0],["2025-12-11",19.36,19.84,19.19,19.51,3806900.0],["2025-12-12",19.55,19.64,18.54,18.56,4687400.0],["2025-12-15",18.45,18.51,17.39,17.49,8165400.0],["2025-12-16",17.36,18.15,17.31,18.14,5747000.0],["2025-12-17",17.89,18.14,17.24,17.39,4604300.0],["2025-12-18",17.7,18.045,17.37,17.87,3674700.0],["2025-12-19",17.87,18.085,17.665,17.99,4754100.0],["2025-12-22",18.14,18.4,17.95,18.32,4070500.0],["2025-12-23",18.12,18.4,17.98,18.35,3947500.0],["2025-12-24",19.01,19.34,18.83,19.11,4890100.0],["2025-12-26",19.11,20.71,18.86,20.7,10188200.0],["2025-12-29",20.42,20.53,19.66,20.41,7899700.0],["2025-12-30",20.5,21.37,20.31,20.8,8564400.0],["2025-12-31",20.79,21.11,20.25,20.35,5430600.0],["2026-01-02",20.54,20.63,19.48,19.91,11178500.0],["2026-01-05",20.38,21.885,20.29,21.67,13575200.0],["2026-01-06",23.124,23.94,22.45,23.8,19659600.0],["2026-01-07",24.0,24.06,23.08,23.16,9279300.0],["2026-01-08",23.06,23.69,22.63,23.65,8466700.0],["2026-01-09",23.84,24.9,23.77,24.4,10908200.0],["2026-01-12",24.35,24.739,23.74,24.28,7022800.0],["2026-01-13",24.35,24.404,22.95,23.51,7589500.0],["2026-01-14",23.1,23.19,21.645,22.29,10744500.0],["2026-01-15",22.6,22.65,21.52,21.58,8785200.0],["2026-01-16",21.69,21.69,20.165,20.26,13501900.0],["2026-01-20",19.6,20.865,19.51,20.01,11176200.0],["2026-01-21",20.1,20.64,19.63,20.45,10403900.0],["2026-01-22",20.85,21.69,20.49,21.67,8048800.0],["2026-01-23",21.51,22.335,21.35,21.75,8082700.0],["2026-01-26",21.4,21.72,20.98,21.07,6145800.0],["2026-01-27",21.21,21.22,19.89,20.01,9972700.0],["2026-01-28",20.19,20.508,19.96,20.31,6306800.0],["2026-01-29",20.24,20.29,19.0,19.47,9800000.0],["2026-01-30",19.25,19.4,18.48,18.58,8016900.0],["2026-02-02",18.58,19.22,18.42,18.68,6789700.0],["2026-02-03",18.7,18.74,16.75,17.72,17544600.0],["2026-02-04",17.41,17.565,16.34,17.37,11106600.0],["2026-02-05",16.94,17.17,15.85,16.0,12631000.0],["2026-02-06",16.15,16.95,15.94,16.89,9586800.0],["2026-02-09",16.67,17.12,16.26,16.97,6936700.0],["2026-02-10",16.98,17.61,16.85,17.17,5799200.0],["2026-02-11",17.4,17.48,15.86,16.01,9379000.0],["2026-02-12",16.11,16.18,14.53,14.98,13195400.0],["2026-02-13",15.1,15.71,14.86,15.46,6813800.0],["2026-02-17",15.16,15.49,14.915,15.31,5270600.0],["2026-02-18",15.25,15.95,15.08,15.84,5973700.0],["2026-02-19",15.6,15.69,15.355,15.68,5260700.0],["2026-02-20",15.53,16.53,15.39,16.31,8661700.0],["2026-02-23",15.87,15.95,14.675,14.98,10603300.0],["2026-02-24",15.02,16.99,14.84,16.98,19569800.0],["2026-02-25",16.9,17.915,16.39,17.85,16352300.0],["2026-02-26",17.94,18.65,17.81,18.06,11470700.0],["2026-02-27",17.75,17.77,16.7,16.95,11023100.0],["2026-03-02",16.19,17.495,16.1,17.38,8226000.0],["2026-03-03",16.75,18.375,16.63,18.04,9410500.0],["2026-03-04",18.31,18.862,18.285,18.76,9788200.0],["2026-03-05",18.6,19.39,18.535,18.91,7916700.0],["2026-03-06",18.49,18.975,18.3,18.84,6712000.0],["2026-03-09",18.195,19.18,17.99,19.08,7609900.0],["2026-03-10",19.09,19.257,18.09,18.32,6733500.0],["2026-03-11",18.41,18.68,17.78,18.24,5601500.0],["2026-03-12",17.69,18.465,17.69,18.05,4581100.0],["2026-03-13",18.05,18.22,17.56,17.84,4676400.0],["2026-03-16",17.84,18.184,17.74,17.91,4482500.0],["2026-03-17",17.99,18.54,17.815,18.03,4505400.0],["2026-03-18",17.71,17.95,17.15,17.22,5416400.0],["2026-03-19",16.91,17.59,16.85,17.23,4152800.0],["2026-03-20",17.2,17.41,16.79,16.95,8029200.0],["2026-03-23",17.11,17.765,17.0,17.66,5587400.0],["2026-03-24",17.34,17.442,16.15,16.15,9928400.0],["2026-03-25",16.74,17.14,16.01,16.36,5224100.0],["2026-03-26",16.07,16.78,16.01,16.08,5382100.0],["2026-03-27",15.7,15.92,14.365,14.55,15513700.0],["2026-03-30",14.825,15.075,14.51,14.81,8302400.0],["2026-03-31",15.1,15.97,14.72,15.92,8398900.0],["2026-04-01",16.2,16.3,15.53,15.73,4694400.0],["2026-04-02",15.22,15.96,15.015,15.79,3908500.0],["2026-04-06",15.74,16.13,15.66,15.81,2824100.0],["2026-04-07",15.61,15.9,15.38,15.72,3138300.0],["2026-04-08",17.0,17.04,15.495,15.72,6950400.0],["2026-04-09",15.57,15.66,14.609,15.32,9981700.0],["2026-04-10",15.43,15.5,14.505,14.61,9809300.0],["2026-04-13",14.61,15.66,14.55,15.63,6427000.0],["2026-04-14",16.1,16.58,15.94,16.2,10305100.0],["2026-04-15",16.65,17.585,16.43,17.37,7609500.0],["2026-04-16",17.9,18.06,17.25,17.42,6178400.0],["2026-04-17",18.0,18.45,17.875,17.98,8482100.0],["2026-04-20",17.65,18.35,17.64,18.15,5245100.0],["2026-04-21",18.2,18.77,17.77,17.81,7154800.0],["2026-04-22",18.12,18.4,17.88,18.16,4438000.0],["2026-04-23",17.6,17.62,16.634,17.09,8027000.0],["2026-04-24",17.155,17.55,16.985,17.53,4198700.0],["2026-04-27",17.39,18.345,17.39,18.09,8050500.0],["2026-04-28",17.945,18.42,17.69,17.77,5721800.0],["2026-04-29",17.9,17.9,17.435,17.81,6005800.0],["2026-04-30",17.95,18.79,17.45,18.42,18136000.0],["2026-05-01",19.33,19.88,18.45,18.6,20947900.0],["2026-05-04",18.52,18.86,17.91,18.46,11973700.0],["2026-05-05",18.29,18.29,17.65,17.85,8702200.0],["2026-05-06",17.85,17.85,16.88,17.23,10310200.0],["2026-05-07",17.51,17.78,17.101,17.28,6822200.0],["2026-05-08",17.13,17.239,16.52,17.14,6574600.0],["2026-05-11",16.82,16.96,16.46,16.51,9580100.0],["2026-05-12",16.5,16.58,15.93,16.25,9088700.0],["2026-05-13",16.11,16.16,15.6,16.04,7395000.0],["2026-05-14",16.17,16.628,15.88,16.58,4892200.0],["2026-05-15",16.34,17.57,16.312,17.19,6936100.0],["2026-05-18",17.57,19.44,17.45,19.19,17243700.0],["2026-05-19",19.63,19.78,18.13,18.3,12139700.0],["2026-05-20",18.05,18.64,17.51,18.34,7474100.0],["2026-05-21",18.0,18.3,17.702,18.05,5538000.0],["2026-05-22",18.2,18.89,18.17,18.79,5616700.0],["2026-05-26",18.88,19.8,18.65,19.65,8544400.0],["2026-05-27",19.8,20.54,19.085,19.46,9333300.0],["2026-05-28",19.3,20.5,19.245,20.18,9554900.0],["2026-05-29",20.5,23.03,20.4,22.89,15450000.0],["2026-06-01",23.655,25.737,23.36,25.22,20518600.0],["2026-06-02",25.55,25.95,24.38,25.25,12989100.0],["2026-06-03",24.545,24.75,22.585,23.27,11317100.0],["2026-06-04",23.36,23.85,22.558,23.15,6891700.0],["2026-06-05",22.855,23.4,21.7,22.02,9621500.0],["2026-06-08",21.97,22.17,21.41,21.76,5984600.0],["2026-06-09",21.31,21.98,19.88,21.08,7897200.0],["2026-06-10",20.73,21.3,19.91,19.93,4903300.0],["2026-06-11",19.55,20.08,19.14,20.06,8414900.0],["2026-06-12",20.03,20.3,19.37,20.21,9629600.0],["2026-06-15",20.6,20.71,19.682,19.77,9241700.0],["2026-06-16",19.505,20.194,19.245,19.73,8386400.0],["2026-06-17",19.12,19.64,18.5,18.5,10523500.0],["2026-06-18",18.59,18.964,17.82,18.9,9938900.0],["2026-06-22",18.8,19.37,18.023,18.47,8276600.0],["2026-06-23",19.52,20.5,19.12,19.51,16273500.0],["2026-06-24",19.39,20.28,18.474,18.84,10303700.0],["2026-06-25",18.94,18.94,17.77,17.88,10118000.0],["2026-06-26",17.84,19.115,17.81,18.98,12394700.0],["2026-06-29",19.3,20.04,19.26,19.73,7746500.0],["2026-06-30",19.46,19.78,19.05,19.68,5043100.0],["2026-07-01",20.16,21.365,20.0,20.84,8384100.0],["2026-07-02",20.795,21.24,20.36,20.7,6395100.0],["2026-07-06",20.49,21.895,20.34,21.82,7786556.474158],["2026-07-07",22.08,22.9,21.13,21.87,12141122.640261],["2026-07-08",21.25,21.74,20.94,21.66,10171137.04733],["2026-07-09",21.115,22.46,20.77,21.92,12711606.454984],["2026-07-10",22.5,22.58,21.2012,21.49,6556021.643203],["2026-07-13",21.45,22.84,21.45,21.87,10633362.808274],["2026-07-14",20.745,22.63,20.5,22.53,7728066.051269],["2026-07-15",22.95,23.34,22.3368,22.41,6918020.345614],["2026-07-16",22.32,22.79,21.24,21.4,6338249.662442],["2026-07-17",20.75,22.49,20.6,21.68,9412312.461425],["2026-07-20",21.18,21.8805,20.63,21.34,5693215.308646],["2026-07-21",21.05,21.92,20.9701,21.19,5810233.842847],["2026-07-22",21.1,21.1988,19.91,20.18,7344981.426359],["2026-07-23",20.38,20.45,19.155,19.38,5861088.182226],["2026-07-24",19.7,19.83,19.07,19.13,4507676.259314],["2026-07-27",19.71,21.01,19.71,20.74,8048422.240474],["2026-07-28",20.78,22.035,20.29,21.89,7129190.426024],["2026-07-29",21.87,22.9899,21.84,22.08,7574759.710457],["2026-07-30",21.42,21.465,20.8303,21.37,4752256.683382],["2026-07-31",20.98,21.75,20.905,21.6,5032211.541138],["2026-08-03",22.05,22.99,22.03,22.56,6985622.529209],["2026-08-04",23.205,24.48,23.01,24.26,19224926.699967],["2026-08-05",24.65,28.5,24.45,27.07,36270905.707329],["2026-08-06",26.8,27.01,25.29,25.56,15525807.983103],["2026-08-07",25.51,26.65,25,26.64,9195992.853826],["2026-08-10",26.61,27.45,26.3,27.275,2601742.380845],["2026-08-11",27.48,29.18,27,29.15,15137961.045406],["2026-08-12",28.99,29.89,28.03,28.55,7970041.40737],["2026-08-13",28.7,29.75,28.19,29.62,7639297.062888],["2026-08-14",29.83,29.8716,28.84,29.05,4801912.03485]]}