{"t":"BWMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-07",14.0,14.9,12.6,14.0,2471400.0],["2021-05-10",14.15,14.3,14.0,14.0,324800.0],["2021-05-11",14.0,14.08,13.75,13.95,177400.0],["2021-05-12",13.91,14.073,13.75,13.75,29200.0],["2021-05-13",13.85,13.94,13.8,13.9,4600.0],["2021-05-14",13.93,13.93,13.75,13.83,33300.0],["2021-05-17",13.76,13.9,13.75,13.81,12800.0],["2021-05-18",13.85,13.91,13.85,13.88,2300.0],["2021-05-19",13.75,13.85,13.67,13.85,76600.0],["2021-05-20",13.86,13.87,13.75,13.84,17200.0],["2021-05-21",13.85,13.86,13.75,13.83,55400.0],["2021-05-24",13.93,13.93,13.7,13.85,26000.0],["2021-05-25",13.96,13.96,13.75,13.85,24600.0],["2021-05-26",13.75,13.86,13.75,13.85,47700.0],["2021-05-27",13.8,13.85,13.8,13.85,7900.0],["2021-05-28",13.901,13.984,13.75,13.84,13400.0],["2021-06-01",13.84,13.904,12.79,13.6,167400.0],["2021-06-02",13.65,13.904,13.6,13.8,28600.0],["2021-06-03",13.63,13.8,13.6,13.6,5700.0],["2021-06-04",13.6,13.89,13.44,13.8,18200.0],["2021-06-07",13.81,13.88,12.81,12.87,15300.0],["2021-06-08",13.82,13.82,13.04,13.22,33700.0],["2021-06-09",13.04,13.5,12.61,12.64,35800.0],["2021-06-10",13.25,13.74,12.95,13.02,9000.0],["2021-06-11",13.85,13.88,12.955,13.25,41600.0],["2021-06-14",13.38,14.245,13.265,13.6,47400.0],["2021-06-15",13.63,14.04,13.54,14.0,87900.0],["2021-06-16",13.95,14.1,13.85,13.91,31800.0],["2021-06-17",13.92,14.0,13.615,13.96,30800.0],["2021-06-18",13.78,13.97,12.64,12.97,186600.0],["2021-06-21",13.18,13.94,13.18,13.68,28900.0],["2021-06-22",13.82,13.9,13.32,13.71,21600.0],["2021-06-23",13.865,13.89,13.52,13.63,11900.0],["2021-06-24",13.7,13.89,13.7,13.72,3000.0],["2021-06-25",13.875,13.9,13.522,13.7,16000.0],["2021-06-28",13.565,13.88,13.43,13.85,35800.0],["2021-06-29",13.26,13.89,13.26,13.89,1000.0],["2021-06-30",13.85,14.0,13.48,13.85,11800.0],["2021-07-01",13.991,14.09,13.645,14.0,18000.0],["2021-07-02",14.0,14.1,13.84,13.845,8700.0],["2021-07-06",13.84,13.96,13.673,13.94,2200.0],["2021-07-07",13.61,13.94,13.51,13.77,10000.0],["2021-07-08",13.71,13.94,13.71,13.94,3300.0],["2021-07-09",13.26,13.9,13.26,13.9,18800.0],["2021-07-12",13.81,13.925,13.63,13.79,4900.0],["2021-07-13",14.0,14.0,13.56,13.95,5100.0],["2021-07-14",13.945,13.945,13.3,13.6,12800.0],["2021-07-15",13.6,13.6,13.6,13.6,200.0],["2021-07-16",13.7,13.7,13.07,13.07,5800.0],["2021-07-19",12.83,13.94,12.83,13.38,14000.0],["2021-07-20",13.53,13.53,12.82,12.82,43100.0],["2021-07-21",13.353,13.5,12.87,12.94,4600.0],["2021-07-22",13.0,13.37,12.95,13.01,12000.0],["2021-07-23",13.09,13.58,12.76,12.99,14500.0],["2021-07-26",12.9,13.01,12.86,12.9,8600.0],["2021-07-27",12.82,13.06,12.82,12.99,14700.0],["2021-07-28",12.99,13.0,12.713,12.95,10100.0],["2021-07-29",12.692,13.0,12.692,12.98,5100.0],["2021-07-30",13.0,13.09,12.68,12.8,11700.0],["2021-08-02",12.99,13.44,12.85,12.85,6000.0],["2021-08-03",13.36,13.36,13.04,13.04,500.0],["2021-08-04",13.43,13.44,13.43,13.44,300.0],["2021-08-05",13.5,13.69,13.331,13.69,2300.0],["2021-08-06",13.68,13.68,13.68,13.68,500.0],["2021-08-09",13.5,13.6,13.2,13.425,17400.0],["2021-08-10",13.5,13.6,13.5,13.6,900.0],["2021-08-11",13.1,13.59,13.1,13.55,13700.0],["2021-08-12",12.7,13.53,12.7,13.51,1500.0],["2021-08-13",13.89,13.89,13.25,13.7,15100.0],["2021-08-16",13.4,13.85,13.305,13.4,12800.0],["2021-08-17",13.043,13.73,13.043,13.59,1500.0],["2021-08-18",12.778,13.58,12.778,13.58,2600.0],["2021-08-19",13.665,13.72,13.665,13.72,700.0],["2021-08-20",13.65,13.72,13.605,13.72,1900.0],["2021-08-23",13.7,13.7,13.65,13.65,1700.0],["2021-08-24",13.53,14.3,13.53,14.1,24900.0],["2021-08-25",13.92,14.089,13.58,13.58,33100.0],["2021-08-26",13.799,13.85,13.6,13.85,5000.0],["2021-08-27",13.6,13.85,13.53,13.57,32900.0],["2021-08-30",13.6,13.7,13.26,13.28,11800.0],["2021-08-31",13.555,13.91,13.33,13.33,4400.0],["2021-09-01",13.33,13.33,13.33,13.33,0.0],["2021-09-02",13.62,13.62,13.62,13.62,500.0],["2021-09-03",13.55,13.67,13.48,13.48,1700.0],["2021-09-07",13.5,13.97,13.5,13.94,5700.0],["2021-09-08",13.95,13.96,13.5,13.94,22800.0],["2021-09-09",13.81,13.9,13.74,13.9,900.0],["2021-09-10",13.97,14.05,13.42,13.74,16100.0],["2021-09-13",13.56,13.99,13.51,13.97,4900.0],["2021-09-14",13.9,13.98,13.55,13.95,6800.0],["2021-09-15",13.55,13.95,13.5,13.5,16100.0],["2021-09-16",13.6,13.75,13.5,13.57,9600.0],["2021-09-17",13.7,13.96,13.5,13.5,7100.0],["2021-09-20",13.431,13.92,13.25,13.25,14700.0],["2021-09-21",13.5,13.94,13.13,13.4,47200.0],["2021-09-22",13.36,14.0,13.36,14.0,30600.0],["2021-09-23",14.0,14.0,13.4,13.88,34600.0],["2021-09-24",13.58,14.549,13.58,14.28,18500.0],["2021-09-27",14.14,14.4,13.53,14.14,17100.0],["2021-09-28",13.99,14.19,13.51,13.61,15600.0],["2021-09-29",13.64,13.93,13.5,13.5,3300.0],["2021-09-30",13.56,13.75,13.55,13.75,2900.0],["2021-10-01",13.735,13.735,13.56,13.56,1500.0],["2021-10-04",13.51,13.967,13.315,13.62,34500.0],["2021-10-05",13.64,13.7,13.37,13.37,1600.0],["2021-10-06",13.58,13.685,13.16,13.685,5800.0],["2021-10-07",14.0,14.0,13.5,13.78,8500.0],["2021-10-08",13.76,13.95,13.76,13.875,500.0],["2021-10-11",13.9,13.9,13.75,13.75,6900.0],["2021-10-12",14.09,14.09,13.55,14.0,15100.0],["2021-10-13",14.0,14.0,13.875,14.0,8200.0],["2021-10-14",14.04,14.2,13.722,14.0,17800.0],["2021-10-15",14.04,14.09,14.0,14.09,14800.0],["2021-10-18",14.15,14.2,14.0,14.17,24800.0],["2021-10-19",13.9,14.5,13.9,14.5,13100.0],["2021-10-20",14.25,14.375,14.25,14.29,7100.0],["2021-10-21",14.54,14.64,14.1,14.5,9500.0],["2021-10-22",14.64,14.765,14.6,14.75,19900.0],["2021-10-25",14.87,15.03,14.7,14.81,23400.0],["2021-10-26",14.98,15.099,14.71,14.75,68800.0],["2021-10-27",14.11,15.08,14.11,14.93,10500.0],["2021-10-28",14.9,14.989,14.775,14.96,43600.0],["2021-10-29",14.81,15.4,14.32,15.4,4400.0],["2021-11-01",16.01,18.83,15.81,17.11,44300.0],["2021-11-02",17.19,17.19,16.273,17.0,7600.0],["2021-11-03",16.54,17.18,16.5,17.18,3400.0],["2021-11-04",16.88,16.999,16.5,16.71,9100.0],["2021-11-05",16.9,17.38,16.8,17.21,10600.0],["2021-11-08",17.35,17.35,16.858,16.858,1000.0],["2021-11-09",16.85,16.98,16.585,16.98,6300.0],["2021-11-10",16.82,16.99,16.82,16.83,8400.0],["2021-11-11",16.99,18.56,16.538,17.13,38800.0],["2021-11-12",17.27,17.695,16.78,16.78,6600.0],["2021-11-15",17.05,18.7,16.71,17.0,10600.0],["2021-11-16",16.85,18.01,16.85,17.25,20100.0],["2021-11-17",16.91,17.255,16.91,17.25,15700.0],["2021-11-18",17.25,17.275,16.84,17.25,10900.0],["2021-11-19",17.0,17.51,16.53,17.24,33200.0],["2021-11-22",17.25,17.25,16.79,17.14,8400.0],["2021-11-23",17.21,17.24,16.697,17.17,15300.0],["2021-11-24",17.22,17.99,17.0,17.6,35200.0],["2021-11-26",17.4,17.6,17.35,17.5,3700.0],["2021-11-29",17.61,17.61,16.9,17.4,17000.0],["2021-11-30",17.25,17.469,16.71,16.92,7300.0],["2021-12-01",17.03,17.46,16.72,17.0,25200.0],["2021-12-02",16.54,17.37,16.54,17.35,8000.0],["2021-12-03",17.895,18.53,16.85,17.36,23400.0],["2021-12-06",17.36,17.8,16.75,17.55,42800.0],["2021-12-07",17.56,18.22,17.21,17.71,36200.0],["2021-12-08",17.6,18.7,17.48,18.39,22700.0],["2021-12-09",17.94,19.85,17.94,19.21,76800.0],["2021-12-10",19.44,19.77,18.635,19.33,54000.0],["2021-12-13",19.34,19.712,18.0,18.84,68800.0],["2021-12-14",19.2,19.767,19.01,19.15,41500.0],["2021-12-15",19.4,19.85,19.21,19.7,84000.0],["2021-12-16",19.76,20.0,19.18,20.0,113300.0],["2021-12-17",19.95,22.82,19.84,22.01,190500.0],["2021-12-20",22.05,22.05,20.11,20.94,106200.0],["2021-12-21",20.78,20.85,19.93,20.83,74700.0],["2021-12-22",20.55,21.15,20.45,21.0,6300.0],["2021-12-23",21.0,22.0,20.47,21.9,26400.0],["2021-12-27",22.02,22.5,21.479,22.19,15300.0],["2021-12-28",22.18,22.18,21.49,21.51,16400.0],["2021-12-29",21.505,21.685,21.0,21.63,8300.0],["2021-12-30",21.73,21.901,21.23,21.485,14700.0],["2021-12-31",21.78,21.955,21.245,21.245,8600.0],["2022-01-03",21.34,21.48,21.0,21.44,23000.0],["2022-01-04",21.49,22.39,21.4,21.63,32400.0],["2022-01-05",21.85,21.903,21.21,21.21,9800.0],["2022-01-06",21.75,21.96,21.0,21.56,34500.0],["2022-01-07",21.55,21.81,21.101,21.52,9100.0],["2022-01-10",21.05,21.31,20.6,21.25,26600.0],["2022-01-11",21.245,21.38,20.66,21.27,15000.0],["2022-01-12",21.3,21.43,20.84,21.21,12900.0],["2022-01-13",21.21,21.25,20.16,20.76,16200.0],["2022-01-14",20.53,21.09,19.38,20.8,27900.0],["2022-01-18",20.39,21.345,20.3,20.99,34700.0],["2022-01-19",21.22,21.31,20.53,20.72,25400.0],["2022-01-20",20.75,20.75,20.33,20.45,31600.0],["2022-01-21",20.11,20.45,19.526,20.08,102300.0],["2022-01-24",19.69,20.45,18.04,19.86,55100.0],["2022-01-25",19.75,20.21,18.635,19.7,61700.0],["2022-01-26",19.56,20.38,19.11,20.0,12200.0],["2022-01-27",19.95,20.44,18.951,19.2,52300.0],["2022-01-28",19.38,19.59,18.53,19.41,29200.0],["2022-01-31",20.22,20.32,19.045,19.7,15700.0],["2022-02-01",19.56,20.36,19.155,19.7,22200.0],["2022-02-02",19.33,19.33,15.9,17.01,78600.0],["2022-02-03",16.3,16.74,16.09,16.09,101800.0],["2022-02-04",16.13,17.44,15.97,17.0,51600.0],["2022-02-07",16.86,17.4,15.78,15.92,26600.0],["2022-02-08",15.97,16.77,15.97,16.42,44400.0],["2022-02-09",16.25,17.0,16.1,16.93,135800.0],["2022-02-10",17.0,17.0,16.13,16.57,21200.0],["2022-02-11",16.6,16.67,16.15,16.35,14000.0],["2022-02-14",16.31,16.55,16.0,16.31,126200.0],["2022-02-15",16.31,17.49,16.09,16.86,50400.0],["2022-02-16",16.89,17.4,16.455,16.73,32000.0],["2022-02-17",16.83,17.885,16.62,16.96,80200.0],["2022-02-18",16.8,17.86,16.72,16.83,48400.0],["2022-02-22",16.62,17.33,16.62,17.05,36700.0],["2022-02-23",17.39,18.17,16.88,17.77,82700.0],["2022-02-24",17.83,17.83,16.7,17.4,41100.0],["2022-02-25",17.57,17.96,17.22,17.67,22400.0],["2022-02-28",17.5,17.99,16.9,16.9,37400.0],["2022-03-01",16.8,16.86,16.27,16.27,6300.0],["2022-03-02",16.52,16.89,15.75,16.2,26800.0],["2022-03-03",15.82,16.43,15.811,16.0,13700.0],["2022-03-04",16.545,17.25,15.525,16.53,13700.0],["2022-03-07",16.61,17.29,15.84,16.42,27600.0],["2022-03-08",16.42,17.0,16.41,16.82,23100.0],["2022-03-09",16.53,17.05,16.17,16.29,34100.0],["2022-03-10",15.98,16.85,15.69,16.27,19300.0],["2022-03-11",16.32,16.32,15.67,15.84,28500.0],["2022-03-14",15.7,15.87,15.095,15.57,30300.0],["2022-03-15",16.27,17.18,14.98,15.55,17900.0],["2022-03-16",15.6,16.0,15.5,15.59,13000.0],["2022-03-17",15.81,16.0,15.71,15.71,23500.0],["2022-03-18",15.83,16.0,14.75,14.75,135100.0],["2022-03-21",15.16,15.433,14.95,15.04,26800.0],["2022-03-22",15.84,15.89,14.89,15.81,42500.0],["2022-03-23",15.92,16.64,15.55,15.55,46300.0],["2022-03-24",15.72,15.82,15.315,15.5,17800.0],["2022-03-25",15.5,15.65,15.2,15.53,43300.0],["2022-03-28",15.55,15.62,15.3,15.62,11100.0],["2022-03-29",15.37,15.62,15.05,15.1,34600.0],["2022-03-30",15.26,15.74,15.24,15.55,6800.0],["2022-03-31",15.51,16.8,15.51,16.44,32400.0],["2022-04-01",16.79,17.64,16.63,17.2,15800.0],["2022-04-04",17.0,17.64,16.84,17.63,21600.0],["2022-04-05",17.48,17.63,16.85,17.48,14500.0],["2022-04-06",17.24,17.64,17.0,17.64,10000.0],["2022-04-07",17.46,17.78,17.34,17.56,14000.0],["2022-04-08",17.75,17.78,17.347,17.73,11800.0],["2022-04-11",17.53,17.76,16.85,17.01,7000.0],["2022-04-12",17.34,17.75,17.07,17.67,29500.0],["2022-04-13",17.575,17.85,17.37,17.74,54200.0],["2022-04-14",17.57,17.765,17.38,17.74,10100.0],["2022-04-18",17.42,17.77,17.259,17.41,10100.0],["2022-04-19",17.46,17.65,17.29,17.48,27900.0],["2022-04-20",17.31,17.5,17.11,17.11,11000.0],["2022-04-21",17.3,17.3,16.96,16.96,2600.0],["2022-04-22",17.0,17.0,16.33,16.33,9600.0],["2022-04-25",16.415,17.31,15.5,16.49,15900.0],["2022-04-26",16.75,17.1,16.078,16.64,8900.0],["2022-04-27",16.62,17.27,16.085,16.76,7200.0],["2022-04-28",16.72,17.36,16.25,16.72,12800.0],["2022-04-29",16.98,18.13,16.56,16.69,10300.0],["2022-05-02",17.1,17.1,16.7,16.7,4500.0],["2022-05-03",18.2,18.25,16.047,16.42,9000.0],["2022-05-04",16.26,16.96,16.26,16.64,16300.0],["2022-05-05",17.05,17.2,16.45,16.9,23100.0],["2022-05-06",17.1,17.5,16.43,16.86,56500.0],["2022-05-09",15.634,16.65,15.634,15.87,9600.0],["2022-05-10",15.62,16.115,14.645,15.0,43100.0],["2022-05-11",15.64,15.75,14.84,15.13,8600.0],["2022-05-12",15.9,16.42,15.45,15.63,11400.0],["2022-05-13",16.18,17.86,16.035,16.95,11000.0],["2022-05-16",16.45,17.72,16.45,16.7,3500.0],["2022-05-17",17.0,17.0,16.11,16.25,15900.0],["2022-05-18",16.3,17.2,16.21,16.67,16600.0],["2022-05-19",16.48,17.075,16.3,16.33,15700.0],["2022-05-20",16.74,17.0,16.15,16.2,5200.0],["2022-05-23",16.3,16.3,15.42,15.57,6300.0],["2022-05-24",15.5,15.89,14.6,15.5,43200.0],["2022-05-25",15.4,15.5,15.0,15.15,25100.0],["2022-05-26",15.35,15.5,15.16,15.16,7100.0],["2022-05-27",15.01,15.45,15.01,15.35,16200.0],["2022-05-31",15.34,16.19,14.895,15.0,36200.0],["2022-06-01",15.25,15.327,14.9,15.09,9500.0],["2022-06-02",15.29,15.885,15.1,15.13,11000.0],["2022-06-03",15.15,15.4,14.75,15.06,11200.0],["2022-06-06",15.01,15.545,14.45,14.82,28800.0],["2022-06-07",14.62,15.72,14.61,14.62,21500.0],["2022-06-08",15.155,15.155,13.0,14.58,27400.0],["2022-06-09",14.55,14.55,12.3,13.1,106900.0],["2022-06-10",13.1,14.0,13.1,13.46,14900.0],["2022-06-13",12.51,13.0,11.51,11.7,46500.0],["2022-06-14",11.86,12.84,11.86,12.21,11100.0],["2022-06-15",12.36,13.6,12.21,12.67,9900.0],["2022-06-16",12.47,13.48,12.0,12.1,30100.0],["2022-06-17",12.2,13.6,11.095,12.15,67900.0],["2022-06-21",12.15,12.85,12.07,12.07,3200.0],["2022-06-22",12.28,13.0,11.9,12.0,6300.0],["2022-06-23",12.49,13.13,12.01,12.63,23200.0],["2022-06-24",12.79,12.79,12.5,12.5,9400.0],["2022-06-27",12.71,12.75,11.73,11.81,9000.0],["2022-06-28",12.2,12.5,11.71,11.81,17400.0],["2022-06-29",12.1,12.41,12.0,12.25,33000.0],["2022-06-30",12.28,12.87,12.25,12.34,13800.0],["2022-07-01",12.64,12.85,12.06,12.23,14000.0],["2022-07-05",12.27,12.86,12.134,12.29,9800.0],["2022-07-06",12.28,12.76,11.85,11.85,12100.0],["2022-07-07",12.02,12.299,11.46,11.5,14600.0],["2022-07-08",11.6,11.88,11.5,11.5,9000.0],["2022-07-11",11.58,12.74,11.141,11.22,5600.0],["2022-07-12",11.77,11.77,11.0,11.12,7400.0],["2022-07-13",11.06,11.776,10.85,11.0,9200.0],["2022-07-14",10.83,11.17,10.83,11.0,10100.0],["2022-07-15",10.865,11.04,10.83,10.83,12400.0],["2022-07-18",10.76,11.01,10.76,10.81,6000.0],["2022-07-19",10.98,11.77,10.98,11.4,50000.0],["2022-07-20",11.62,11.66,11.33,11.5,4600.0],["2022-07-21",11.5,12.6,11.5,12.43,16400.0],["2022-07-22",12.58,13.33,12.3,13.33,13200.0],["2022-07-25",12.9,13.68,12.39,12.39,14400.0],["2022-07-26",12.7,13.17,12.35,12.82,5600.0],["2022-07-27",12.6,13.0,11.84,12.71,13900.0],["2022-07-28",12.78,13.73,12.5,13.15,5700.0],["2022-07-29",13.4,13.73,13.4,13.73,3000.0],["2022-08-01",13.7,13.81,13.43,13.68,8500.0],["2022-08-02",13.5,14.02,13.5,14.0,30400.0],["2022-08-03",13.89,14.4,13.52,14.14,9400.0],["2022-08-04",14.49,14.49,14.2,14.2,700.0],["2022-08-05",14.3,14.386,14.0,14.0,1700.0],["2022-08-08",14.5,14.75,14.5,14.72,6500.0],["2022-08-09",14.74,14.74,13.65,14.5,3700.0],["2022-08-10",14.53,14.53,14.485,14.485,1200.0],["2022-08-11",14.44,14.73,13.88,14.69,2400.0],["2022-08-12",15.15,16.83,15.0,16.62,16700.0],["2022-08-15",16.62,17.81,16.6,17.11,6100.0],["2022-08-16",17.07,17.07,15.51,15.73,13100.0],["2022-08-17",15.82,16.36,15.6,16.1,7300.0],["2022-08-18",15.93,16.1,15.08,15.35,19800.0],["2022-08-19",15.22,16.2,15.0,16.2,23400.0],["2022-08-22",15.51,16.32,15.51,16.14,23400.0],["2022-08-23",16.22,16.22,15.75,16.0,9300.0],["2022-08-24",16.0,16.05,15.415,15.88,4400.0],["2022-08-25",15.98,16.0,15.87,15.935,6100.0],["2022-08-26",15.897,15.93,15.5,15.93,4700.0],["2022-08-29",15.913,15.913,15.685,15.901,10200.0],["2022-08-30",15.66,15.85,15.52,15.8,9700.0],["2022-08-31",15.74,15.85,15.13,15.465,30000.0],["2022-09-01",15.15,15.4,15.079,15.1,14900.0],["2022-09-02",15.01,15.25,15.01,15.25,2700.0],["2022-09-06",15.0,15.94,15.0,15.81,21500.0],["2022-09-07",15.86,16.04,15.1,15.89,22000.0],["2022-09-08",15.795,16.12,15.62,16.09,12200.0],["2022-09-09",16.15,16.44,15.96,16.44,9800.0],["2022-09-12",16.25,16.53,16.0,16.3,16500.0],["2022-09-13",15.745,17.3,15.0,16.73,14700.0],["2022-09-14",16.83,17.1,16.505,16.56,12400.0],["2022-09-15",16.125,16.5,15.88,16.17,22900.0],["2022-09-16",16.34,16.85,16.05,16.6,78800.0],["2022-09-19",16.64,16.76,16.03,16.76,5200.0],["2022-09-20",16.11,16.795,16.11,16.5,13200.0],["2022-09-21",16.32,16.49,16.02,16.02,4500.0],["2022-09-22",15.97,15.97,15.3,15.74,12200.0],["2022-09-23",15.74,16.21,14.14,16.2,16700.0],["2022-09-26",16.0,16.69,15.62,15.635,22100.0],["2022-09-27",15.63,15.7,15.48,15.48,7800.0],["2022-09-28",16.18,16.45,15.9,15.94,80200.0],["2022-09-29",15.94,16.15,15.49,15.49,15000.0],["2022-09-30",15.6,15.975,14.44,14.6,41900.0],["2022-10-03",14.84,15.335,14.41,15.18,19800.0],["2022-10-04",15.2,15.99,14.248,14.9,23500.0],["2022-10-05",14.11,15.36,14.1,14.63,34600.0],["2022-10-06",14.7,15.99,14.6,15.48,9400.0],["2022-10-07",15.43,15.75,14.625,15.0,33300.0],["2022-10-10",15.21,15.68,14.8,14.9,19900.0],["2022-10-11",14.7,15.1,14.5,14.71,14300.0],["2022-10-12",14.98,15.465,14.51,14.82,14200.0],["2022-10-13",14.75,15.315,14.75,14.94,6500.0],["2022-10-14",14.85,15.1,14.41,14.55,11500.0],["2022-10-17",14.51,14.7,14.51,14.57,3200.0],["2022-10-18",14.62,15.0,14.62,14.92,4700.0],["2022-10-19",14.91,15.11,14.16,14.33,16600.0],["2022-10-20",14.38,14.65,14.38,14.5,3500.0],["2022-10-21",14.44,15.0,14.44,14.78,2200.0],["2022-10-24",14.58,15.1,14.24,14.4,13700.0],["2022-10-25",14.32,15.0,14.0,14.5,14100.0],["2022-10-26",14.27,15.755,14.27,15.59,7000.0],["2022-10-27",15.51,15.99,15.48,15.94,12400.0],["2022-10-28",15.81,15.9,15.297,15.42,7100.0],["2022-10-31",15.57,15.68,15.4,15.45,7600.0],["2022-11-01",15.69,15.69,15.245,15.4,5900.0],["2022-11-02",15.51,15.67,15.31,15.63,3500.0],["2022-11-03",15.35,15.66,15.35,15.62,2800.0],["2022-11-04",15.58,15.58,14.92,15.15,4100.0],["2022-11-07",15.19,15.52,15.0,15.19,2600.0],["2022-11-08",15.42,15.52,15.165,15.3,1900.0],["2022-11-09",15.502,15.502,14.86,15.42,10600.0],["2022-11-10",15.42,15.55,14.8,15.14,14600.0],["2022-11-11",15.8,17.85,15.401,17.83,57300.0],["2022-11-14",17.4,18.55,17.19,17.74,58600.0],["2022-11-15",17.77,18.5,17.77,18.25,10200.0],["2022-11-16",18.02,18.943,18.02,18.77,33900.0],["2022-11-17",18.39,18.97,18.0,18.8,29800.0],["2022-11-18",18.8,19.37,18.36,18.77,28700.0],["2022-11-21",19.5,19.75,19.0,19.4,58100.0],["2022-11-22",19.1,19.79,18.99,19.38,36700.0],["2022-11-23",19.48,19.82,18.59,19.37,13700.0],["2022-11-25",19.21,19.49,19.17,19.29,6700.0],["2022-11-28",19.49,19.53,19.14,19.53,17800.0],["2022-11-29",19.52,19.8,19.34,19.78,19000.0],["2022-11-30",19.78,19.85,19.21,19.64,19300.0],["2022-12-01",19.64,19.64,18.367,18.88,41200.0],["2022-12-02",18.8,18.995,18.59,18.79,24100.0],["2022-12-05",18.83,19.0,18.4,18.91,33700.0],["2022-12-06",18.99,18.99,18.711,18.8,5300.0],["2022-12-07",18.84,19.82,18.72,19.82,33800.0],["2022-12-08",19.58,19.82,19.395,19.57,21100.0],["2022-12-09",19.53,19.53,18.783,19.19,15600.0],["2022-12-12",19.05,19.3,18.75,18.75,17500.0],["2022-12-13",19.05,19.05,18.4,18.8,18500.0],["2022-12-14",18.8,19.0,18.61,18.81,13800.0],["2022-12-15",18.74,18.98,18.59,18.73,32500.0],["2022-12-16",18.54,18.97,18.42,18.76,22100.0],["2022-12-19",18.76,19.3,18.51,19.3,22900.0],["2022-12-20",19.015,19.68,19.0,19.6,60700.0],["2022-12-21",19.84,20.85,18.927,20.67,95000.0],["2022-12-22",20.7,20.74,20.37,20.5,23300.0],["2022-12-23",20.5,21.25,20.5,21.08,25900.0],["2022-12-27",21.15,21.43,20.71,21.0,76700.0],["2022-12-28",21.19,21.39,20.99,21.39,11900.0],["2022-12-29",21.24,21.91,21.24,21.91,59500.0],["2022-12-30",21.95,22.46,21.495,21.85,47100.0],["2023-01-03",21.85,21.85,20.03,20.5,74700.0],["2023-01-04",20.74,21.0,20.195,20.565,23600.0],["2023-01-05",20.63,21.052,20.36,20.48,25300.0],["2023-01-06",20.31,21.93,20.31,21.28,32700.0],["2023-01-09",21.15,21.9,21.15,21.75,29000.0],["2023-01-10",21.89,22.309,21.69,21.69,25800.0],["2023-01-11",22.116,22.116,21.4,21.65,43900.0],["2023-01-12",21.45,22.69,21.323,22.19,16700.0],["2023-01-13",22.18,22.68,22.16,22.37,14600.0],["2023-01-17",22.25,22.45,21.53,22.35,25200.0],["2023-01-18",22.48,23.69,22.47,22.53,113000.0],["2023-01-19",22.61,22.94,22.17,22.75,42300.0],["2023-01-20",22.94,23.6,22.91,23.59,43000.0],["2023-01-23",23.73,23.81,22.94,23.44,38200.0],["2023-01-24",23.49,24.25,23.0,24.07,90300.0],["2023-01-25",23.85,24.49,23.28,24.23,76000.0],["2023-01-26",24.25,25.24,23.736,24.78,79500.0],["2023-01-27",24.99,25.55,24.49,25.55,159100.0],["2023-01-30",25.5,25.76,25.175,25.5,34000.0],["2023-01-31",25.27,25.605,25.27,25.49,36500.0],["2023-02-01",25.47,25.8,24.95,24.95,45500.0],["2023-02-02",25.02,25.64,25.02,25.58,55200.0],["2023-02-03",25.4,25.97,25.4,25.72,40700.0],["2023-02-06",26.0,27.32,25.98,26.82,121100.0],["2023-02-07",26.8,27.93,26.68,27.5,86400.0],["2023-02-08",27.18,27.7,27.02,27.2,42800.0],["2023-02-09",27.25,28.02,27.02,27.94,38900.0],["2023-02-10",27.7,28.505,27.1,28.21,88900.0],["2023-02-13",28.25,28.27,25.26,25.6,91400.0],["2023-02-14",25.4,26.75,24.68,26.09,33600.0],["2023-02-15",26.08,27.31,25.58,27.31,37700.0],["2023-02-16",27.0,27.79,26.5,26.74,39700.0],["2023-02-17",26.58,26.58,25.995,26.26,18800.0],["2023-02-21",26.4,27.74,25.996,26.88,50500.0],["2023-02-22",26.88,27.445,26.43,27.3,52100.0],["2023-02-23",27.23,27.756,26.75,26.96,48000.0],["2023-02-24",26.77,27.68,26.291,27.4,90200.0],["2023-02-27",27.32,27.7,26.77,27.68,93100.0],["2023-02-28",27.64,28.8,27.44,27.54,41600.0],["2023-03-01",27.67,28.19,26.11,27.84,128700.0],["2023-03-02",27.7,28.49,27.35,28.25,107300.0],["2023-03-03",28.25,29.75,28.25,28.79,50400.0],["2023-03-06",30.2,30.878,29.25,30.0,128200.0],["2023-03-07",29.95,30.475,29.33,29.93,76500.0],["2023-03-08",30.0,30.95,29.51,30.26,85900.0],["2023-03-09",30.2,30.5,29.85,30.245,67300.0],["2023-03-10",29.92,29.92,27.065,28.66,128300.0],["2023-03-13",28.75,29.19,28.15,28.7,94900.0],["2023-03-14",28.46,29.98,28.425,29.78,142200.0],["2023-03-15",29.28,29.9,28.55,28.61,144700.0],["2023-03-16",28.07,28.6,26.36,27.85,129100.0],["2023-03-17",27.63,27.8,27.0,27.28,70200.0],["2023-03-20",27.2,27.2,26.15,26.46,65600.0],["2023-03-21",26.56,28.09,26.47,27.73,87900.0],["2023-03-22",27.92,28.635,27.53,27.62,50900.0],["2023-03-23",27.74,28.15,26.964,27.29,38800.0],["2023-03-24",27.27,27.975,26.93,27.76,72700.0],["2023-03-27",28.0,28.98,27.21,28.36,94000.0],["2023-03-28",28.36,29.31,28.36,28.75,98100.0],["2023-03-29",28.8,29.301,28.5,28.95,59800.0],["2023-03-30",29.08,29.37,28.59,28.78,59200.0],["2023-03-31",28.9,29.07,27.253,28.71,191900.0],["2023-04-03",28.68,29.02,27.72,29.0,71100.0],["2023-04-04",29.0,29.05,27.55,27.95,77700.0],["2023-04-05",27.83,29.29,27.1,27.27,46000.0],["2023-04-06",27.06,28.2,26.41,26.65,43200.0],["2023-04-10",26.13,28.78,26.13,28.29,118800.0],["2023-04-11",28.54,28.79,28.07,28.18,42500.0],["2023-04-12",27.78,28.64,27.78,28.46,31100.0],["2023-04-13",28.31,28.79,28.12,28.3,42900.0],["2023-04-14",28.35,28.98,28.015,28.93,88300.0],["2023-04-17",29.06,29.95,28.35,28.73,73200.0],["2023-04-18",28.51,29.49,28.19,29.14,89100.0],["2023-04-19",28.95,29.81,28.95,29.37,56800.0],["2023-04-20",29.14,29.38,27.88,29.28,32100.0],["2023-04-21",29.3,29.62,29.15,29.4,50700.0],["2023-04-24",29.44,30.62,28.7,29.51,116300.0],["2023-04-25",29.2,29.513,28.8,28.84,50000.0],["2023-04-26",28.85,29.0,27.89,28.48,55900.0],["2023-04-27",28.64,29.72,28.61,29.28,34500.0],["2023-04-28",29.19,30.12,29.19,29.8,68100.0],["2023-05-01",29.78,30.06,28.79,29.3,82900.0],["2023-05-02",29.3,29.3,27.23,28.26,55900.0],["2023-05-03",28.01,28.97,28.0,28.62,33600.0],["2023-05-04",28.41,28.74,27.79,28.63,27800.0],["2023-05-05",28.81,29.89,28.07,29.89,39100.0],["2023-05-08",29.95,30.29,28.93,30.11,68400.0],["2023-05-09",30.11,30.45,27.51,27.56,70900.0],["2023-05-10",27.43,28.43,27.26,28.28,32700.0],["2023-05-11",28.19,28.19,27.34,27.75,28100.0],["2023-05-12",27.68,28.01,27.44,27.66,49600.0],["2023-05-15",27.64,28.01,27.33,27.81,46800.0],["2023-05-16",27.57,27.76,27.49,27.6,28700.0],["2023-05-17",27.8,28.4,27.5,28.3,39000.0],["2023-05-18",28.4,28.4,27.5,27.74,43100.0],["2023-05-19",27.99,28.18,27.52,27.63,24800.0],["2023-05-22",27.53,28.195,27.48,27.76,41900.0],["2023-05-23",27.68,28.2,27.5,27.75,63100.0],["2023-05-24",27.75,27.79,27.046,27.75,69100.0],["2023-05-25",27.69,27.844,27.5,27.63,34100.0],["2023-05-26",27.55,27.87,27.5,27.75,39600.0],["2023-05-30",27.02,27.9,27.01,27.15,53800.0],["2023-05-31",27.09,27.554,26.84,27.09,45500.0],["2023-06-01",26.86,27.41,26.13,27.17,117600.0],["2023-06-02",27.23,28.35,26.99,28.09,98900.0],["2023-06-05",28.03,28.7,27.81,28.33,38000.0],["2023-06-06",27.5,29.2,27.5,29.08,109200.0],["2023-06-07",29.11,29.67,28.455,28.96,79800.0],["2023-06-08",28.62,29.145,28.15,28.38,60700.0],["2023-06-09",28.465,30.56,28.465,30.33,136400.0],["2023-06-12",30.1,30.25,29.53,29.81,67100.0],["2023-06-13",29.92,30.6,29.79,30.07,170400.0],["2023-06-14",29.99,31.358,29.503,30.49,65600.0],["2023-06-15",30.4,31.043,30.4,30.89,69400.0],["2023-06-16",30.8,33.37,30.175,33.04,281300.0],["2023-06-20",33.25,34.37,33.07,33.77,166200.0],["2023-06-21",33.61,34.46,32.61,34.0,109200.0],["2023-06-22",33.24,33.76,32.28,32.48,97100.0],["2023-06-23",32.17,32.555,30.44,30.56,1370100.0],["2023-06-26",30.68,32.745,30.5,32.05,123700.0],["2023-06-27",31.73,32.85,31.73,32.31,59100.0],["2023-06-28",32.34,32.61,31.61,32.13,91300.0],["2023-06-29",31.68,33.245,31.68,32.79,58400.0],["2023-06-30",32.87,33.22,31.84,31.88,71000.0],["2023-07-03",31.86,32.803,31.68,32.73,27300.0],["2023-07-05",32.4,32.59,31.22,31.36,51400.0],["2023-07-06",30.87,31.04,30.31,30.67,54700.0],["2023-07-07",30.68,31.78,30.68,31.31,55100.0],["2023-07-10",31.21,32.16,31.21,31.81,46500.0],["2023-07-11",31.91,32.33,31.71,32.31,39900.0],["2023-07-12",32.41,32.92,32.108,32.32,39800.0],["2023-07-13",32.35,32.37,31.715,31.91,34300.0],["2023-07-14",31.63,32.035,30.945,31.35,45800.0],["2023-07-17",31.31,32.5,31.23,32.42,37800.0],["2023-07-18",32.29,33.75,31.67,33.62,57800.0],["2023-07-19",33.49,34.17,32.77,32.93,41900.0],["2023-07-20",33.05,33.05,32.16,32.45,34400.0],["2023-07-21",32.74,32.9,31.5,31.83,28600.0],["2023-07-24",31.81,32.14,31.14,31.94,40400.0],["2023-07-25",31.94,33.45,31.9,33.06,32400.0],["2023-07-26",32.98,33.47,32.14,33.01,34600.0],["2023-07-27",33.02,33.11,32.21,32.89,42000.0],["2023-07-28",33.13,34.0,32.99,33.82,43700.0],["2023-07-31",34.0,35.62,33.905,34.65,80500.0],["2023-08-01",34.56,34.73,33.15,34.26,71800.0],["2023-08-02",33.98,34.9,33.8,34.66,48100.0],["2023-08-03",34.17,35.545,34.0,35.09,58000.0],["2023-08-04",34.98,35.37,34.05,34.9,42800.0],["2023-08-07",35.36,36.36,35.115,35.58,100100.0],["2023-08-08",35.99,35.99,31.0,31.26,138100.0],["2023-08-09",31.1,31.86,30.785,31.51,106600.0],["2023-08-10",31.53,32.5,31.25,31.86,62700.0],["2023-08-11",31.59,32.455,31.47,32.19,37400.0],["2023-08-14",32.17,32.47,31.61,32.39,33600.0],["2023-08-15",32.3,32.43,31.5,32.36,66900.0],["2023-08-16",32.49,32.49,31.43,31.58,73800.0],["2023-08-17",31.54,31.73,30.65,31.28,68900.0],["2023-08-18",30.8,32.25,30.32,31.59,49800.0],["2023-08-21",31.64,31.98,30.38,30.71,38500.0],["2023-08-22",30.79,31.198,28.87,29.55,65900.0],["2023-08-23",29.55,30.13,29.42,29.57,46700.0],["2023-08-24",29.43,29.6,28.17,28.34,67300.0],["2023-08-25",28.34,28.49,27.65,28.32,50100.0],["2023-08-28",28.33,28.83,28.33,28.82,31300.0],["2023-08-29",28.71,29.46,28.71,29.41,35400.0],["2023-08-30",29.42,29.76,28.71,29.25,30000.0],["2023-08-31",29.1,29.95,29.092,29.53,30900.0],["2023-09-01",29.65,29.99,28.27,28.49,68600.0],["2023-09-05",29.5,29.505,28.23,28.68,127800.0],["2023-09-06",28.58,28.961,28.28,28.79,43800.0],["2023-09-07",28.66,28.66,27.56,27.92,59700.0],["2023-09-08",27.97,27.97,26.81,27.28,38500.0],["2023-09-11",27.3,27.3,26.3,26.64,41800.0],["2023-09-12",26.47,26.77,26.25,26.74,90400.0],["2023-09-13",26.54,27.16,26.25,26.37,126500.0],["2023-09-14",26.64,26.97,26.25,26.74,42000.0],["2023-09-15",26.68,26.99,26.09,26.18,135300.0],["2023-09-18",26.25,27.285,26.25,26.75,62100.0],["2023-09-19",26.86,27.25,26.61,26.87,71900.0],["2023-09-20",27.56,28.28,27.095,28.11,62500.0],["2023-09-21",27.82,29.05,27.573,28.07,139300.0],["2023-09-22",28.05,28.97,26.65,27.12,38600.0],["2023-09-25",27.03,27.03,25.78,26.43,82700.0],["2023-09-26",26.29,26.68,25.93,26.1,39800.0],["2023-09-27",26.19,27.6,26.19,27.34,51200.0],["2023-09-28",27.42,28.3,27.42,27.93,50900.0],["2023-09-29",28.13,28.95,27.544,28.03,134300.0],["2023-10-02",27.96,27.96,26.115,26.35,45700.0],["2023-10-03",26.1,26.15,25.53,26.02,65300.0],["2023-10-04",25.92,26.825,25.52,26.74,59700.0],["2023-10-05",26.57,27.155,26.44,27.05,34800.0],["2023-10-06",26.94,27.92,26.83,27.57,18500.0],["2023-10-09",27.4,28.3,27.4,28.05,31800.0],["2023-10-10",28.08,28.57,27.635,28.43,52100.0],["2023-10-11",28.42,28.755,27.48,27.96,46000.0],["2023-10-12",27.88,27.88,26.86,27.12,37900.0],["2023-10-13",27.26,27.43,26.05,26.16,26100.0],["2023-10-16",26.23,26.92,26.23,26.8,35600.0],["2023-10-17",26.62,28.49,26.62,28.32,68600.0],["2023-10-18",28.35,28.36,27.5,27.72,50100.0],["2023-10-19",27.67,28.1,27.06,27.58,35600.0],["2023-10-20",27.63,27.67,27.0,27.0,39800.0],["2023-10-23",26.76,26.94,26.26,26.43,30800.0],["2023-10-24",26.75,26.89,25.96,26.47,46400.0],["2023-10-25",26.09,26.99,25.97,26.89,31600.0],["2023-10-26",26.69,27.23,26.61,26.96,26700.0],["2023-10-27",26.76,27.0,26.0,26.33,31400.0],["2023-10-30",26.67,26.94,26.23,26.69,25000.0],["2023-10-31",26.59,26.835,26.25,26.57,30400.0],["2023-11-01",26.81,27.18,26.35,27.12,44200.0],["2023-11-02",27.58,28.14,27.58,27.9,29100.0],["2023-11-03",28.41,29.66,28.31,28.96,77200.0],["2023-11-06",28.96,29.31,28.15,28.905,29200.0],["2023-11-07",30.0,31.99,29.05,29.31,79900.0],["2023-11-08",29.31,29.31,28.6,29.13,24900.0],["2023-11-09",28.93,29.52,28.93,29.06,26100.0],["2023-11-10",29.13,30.54,28.68,30.3,87900.0],["2023-11-13",30.18,30.42,29.36,29.86,26800.0],["2023-11-14",30.25,30.87,29.745,30.74,60200.0],["2023-11-15",30.39,30.72,27.83,27.83,46000.0],["2023-11-16",27.59,27.8,26.55,26.79,35700.0],["2023-11-17",26.88,28.207,26.31,27.99,74500.0],["2023-11-20",28.73,30.79,28.61,29.43,42100.0],["2023-11-21",29.05,29.93,28.83,29.32,35500.0],["2023-11-22",29.68,29.83,29.17,29.65,32400.0],["2023-11-24",29.88,30.795,29.88,30.78,18500.0],["2023-11-27",30.59,30.62,29.955,30.48,62800.0],["2023-11-28",30.48,30.91,29.72,29.84,74600.0],["2023-11-29",29.89,30.565,29.82,30.32,71300.0],["2023-11-30",30.49,30.91,29.07,30.83,56000.0],["2023-12-01",30.51,31.965,29.95,31.68,93800.0],["2023-12-04",31.65,32.96,30.0,32.52,114500.0],["2023-12-05",31.81,32.4,31.6,32.26,30400.0],["2023-12-06",32.58,33.168,32.03,32.29,47800.0],["2023-12-07",32.21,33.0,32.0,32.65,29800.0],["2023-12-08",33.0,33.6,32.81,33.22,68400.0],["2023-12-11",33.22,33.56,32.74,33.54,37900.0],["2023-12-12",33.54,33.66,32.56,32.65,49300.0],["2023-12-13",32.5,32.56,30.975,32.37,58100.0],["2023-12-14",32.6,33.01,32.02,32.77,83100.0],["2023-12-15",33.0,33.21,32.03,32.5,176600.0],["2023-12-18",32.88,33.48,31.5,33.35,114700.0],["2023-12-19",33.35,34.25,32.63,33.7,196100.0],["2023-12-20",33.63,34.0,32.28,32.52,83300.0],["2023-12-21",32.72,33.25,32.12,33.2,61200.0],["2023-12-22",33.59,35.0,33.59,34.94,107200.0],["2023-12-26",35.0,36.21,34.98,36.15,48600.0],["2023-12-27",36.1,36.74,35.5,36.55,60400.0],["2023-12-28",36.36,36.695,35.79,35.94,42800.0],["2023-12-29",36.14,36.14,35.12,35.52,137400.0],["2024-01-02",35.07,35.19,34.16,34.56,58100.0],["2024-01-03",33.89,33.99,32.97,33.1,56600.0],["2024-01-04",33.27,33.39,32.1,32.1,34400.0],["2024-01-05",32.1,32.32,31.52,31.79,37800.0],["2024-01-08",31.76,33.0,31.525,33.0,67600.0],["2024-01-09",32.49,32.94,32.15,32.15,33000.0],["2024-01-10",31.96,32.195,31.405,31.69,49200.0],["2024-01-11",31.59,32.19,31.33,31.88,31600.0],["2024-01-12",32.18,32.2,31.36,31.68,28300.0],["2024-01-16",31.26,31.26,30.43,30.81,47200.0],["2024-01-17",30.46,30.78,29.94,30.48,50600.0],["2024-01-18",30.54,30.96,30.17,30.55,16500.0],["2024-01-19",30.7,31.09,30.14,30.87,37200.0],["2024-01-22",31.16,31.73,30.355,31.68,60300.0],["2024-01-23",31.99,31.99,30.7,30.88,34200.0],["2024-01-24",31.43,31.43,30.695,31.08,23800.0],["2024-01-25",31.54,31.56,31.18,31.5,15600.0],["2024-01-26",31.67,31.67,31.34,31.37,16300.0],["2024-01-29",31.14,31.96,31.03,31.9,49200.0],["2024-01-30",31.72,32.13,31.47,31.99,13300.0],["2024-01-31",32.05,32.43,31.41,31.41,60200.0],["2024-02-01",31.4,32.13,31.31,32.09,23200.0],["2024-02-02",31.8,32.295,31.44,32.04,30800.0],["2024-02-05",31.56,33.3,31.29,33.02,41300.0],["2024-02-06",32.91,34.32,32.6,34.32,49900.0],["2024-02-07",34.31,35.23,33.79,35.01,95600.0],["2024-02-08",35.24,36.75,34.815,36.25,82300.0],["2024-02-09",36.12,37.0,35.8,36.27,44700.0],["2024-02-12",36.01,37.68,36.0,37.46,82800.0],["2024-02-13",36.32,36.7,34.62,34.92,51700.0],["2024-02-14",35.59,36.13,34.83,36.01,49900.0],["2024-02-15",36.22,37.34,35.87,37.21,45100.0],["2024-02-16",37.02,37.02,36.0,36.19,61200.0],["2024-02-20",34.92,35.99,33.99,34.95,127700.0],["2024-02-21",35.07,35.07,34.0,34.4,58600.0],["2024-02-22",34.53,34.844,33.07,33.18,75100.0],["2024-02-23",33.02,34.21,32.525,32.96,40700.0],["2024-02-26",33.09,33.51,32.53,32.72,41500.0],["2024-02-27",32.82,33.49,32.0,32.34,28400.0],["2024-02-28",32.2,33.17,32.165,32.88,35200.0],["2024-02-29",33.49,33.5,32.49,32.57,30100.0],["2024-03-01",32.69,33.41,32.28,32.99,26900.0],["2024-03-04",32.81,33.225,32.32,32.58,46800.0],["2024-03-05",32.18,34.4,32.18,33.36,76900.0],["2024-03-06",33.48,34.805,33.23,34.33,75100.0],["2024-03-07",33.99,35.155,33.99,34.48,74500.0],["2024-03-08",34.94,35.549,33.71,34.3,67300.0],["2024-03-11",33.8,34.95,33.18,33.62,75000.0],["2024-03-12",36.64,40.61,36.0,40.03,259400.0],["2024-03-13",40.03,42.9,40.0,41.48,244500.0],["2024-03-14",40.06,41.79,38.57,38.76,269500.0],["2024-03-15",38.41,39.98,37.99,39.57,542000.0],["2024-03-18",39.32,39.49,38.33,39.04,63500.0],["2024-03-19",38.91,40.94,37.43,40.16,48400.0],["2024-03-20",39.91,41.66,39.66,41.66,52200.0],["2024-03-21",41.995,42.39,41.35,42.0,93600.0],["2024-03-22",41.87,42.05,40.52,40.64,88500.0],["2024-03-25",40.62,40.99,39.53,39.68,48700.0],["2024-03-26",40.06,40.2,39.03,39.48,71500.0],["2024-03-27",35.5,36.0,34.53,35.69,688800.0],["2024-03-28",36.05,36.526,34.55,34.79,179600.0],["2024-04-01",34.75,35.426,32.81,33.47,249800.0],["2024-04-02",33.25,34.085,32.51,32.71,130400.0],["2024-04-03",32.95,34.25,32.25,33.21,132400.0],["2024-04-04",33.47,33.635,32.23,32.32,131000.0],["2024-04-05",32.16,33.0,32.005,32.42,76100.0],["2024-04-08",32.58,32.93,31.846,32.24,91000.0],["2024-04-09",32.17,33.45,31.9,33.39,114800.0],["2024-04-10",32.34,32.78,31.48,32.29,107300.0],["2024-04-11",32.25,32.25,31.16,31.74,111700.0],["2024-04-12",31.45,31.86,30.852,31.21,113800.0],["2024-04-15",31.27,31.51,30.31,30.67,105800.0],["2024-04-16",30.61,31.36,30.24,30.58,102600.0],["2024-04-17",31.06,31.762,29.96,30.09,102300.0],["2024-04-18",30.11,30.89,29.779,30.37,93800.0],["2024-04-19",30.13,30.66,29.92,30.25,77900.0],["2024-04-22",30.33,31.22,30.05,30.53,107500.0],["2024-04-23",30.6,31.61,30.06,31.31,131100.0],["2024-04-24",31.23,32.16,31.16,31.85,147200.0],["2024-04-25",31.41,32.65,31.16,32.09,127800.0],["2024-04-26",32.08,33.2,32.02,32.95,111900.0],["2024-04-29",32.95,33.725,32.82,33.29,167000.0],["2024-04-30",33.09,33.74,32.49,32.49,91700.0],["2024-05-01",32.52,32.52,30.59,30.79,90600.0],["2024-05-02",31.07,31.07,30.06,30.94,67100.0],["2024-05-03",31.65,31.81,30.811,31.3,82300.0],["2024-05-06",30.79,31.3,29.79,30.41,164100.0],["2024-05-07",30.0,33.28,30.0,33.24,167100.0],["2024-05-08",33.25,33.25,31.81,32.08,139400.0],["2024-05-09",31.97,32.66,31.945,32.38,86600.0],["2024-05-10",32.22,32.42,31.501,31.81,66100.0],["2024-05-13",31.69,32.15,30.25,30.35,67700.0],["2024-05-14",30.63,31.05,30.41,30.99,65500.0],["2024-05-15",31.52,31.87,30.87,31.84,65400.0],["2024-05-16",31.7,32.125,31.36,31.82,77700.0],["2024-05-17",32.06,33.13,32.03,32.66,92200.0],["2024-05-20",32.57,33.13,31.705,32.91,59800.0],["2024-05-21",32.77,32.85,32.19,32.56,54400.0],["2024-05-22",32.49,32.665,31.73,32.19,54700.0],["2024-05-23",32.28,32.87,31.6,31.65,75500.0],["2024-05-24",32.33,33.74,32.0,33.1,161200.0],["2024-05-28",33.1,33.58,31.78,32.05,92900.0],["2024-05-29",31.435,32.088,31.225,31.97,64200.0],["2024-05-30",32.32,32.89,32.15,32.37,57900.0],["2024-05-31",32.37,32.6,31.73,32.27,44000.0],["2024-06-03",32.75,32.9,31.19,31.33,86400.0],["2024-06-04",30.98,32.82,29.685,29.7,89500.0],["2024-06-05",29.73,31.61,29.555,31.6,88600.0],["2024-06-06",31.94,31.94,30.39,30.96,72200.0],["2024-06-07",30.56,30.97,30.27,30.27,66200.0],["2024-06-10",29.99,30.515,29.63,29.69,55600.0],["2024-06-11",29.34,30.03,29.34,29.95,79300.0],["2024-06-12",30.17,31.7,30.17,31.52,121500.0],["2024-06-13",31.57,31.99,30.36,30.84,84200.0],["2024-06-14",30.47,31.16,30.315,30.98,84900.0],["2024-06-17",30.78,31.85,30.68,31.34,59400.0],["2024-06-18",31.33,31.95,30.76,31.52,63700.0],["2024-06-20",31.48,32.485,30.975,31.07,82200.0],["2024-06-21",31.12,31.4,30.32,31.33,296300.0],["2024-06-24",31.09,31.46,30.51,31.35,74000.0],["2024-06-25",31.08,32.04,31.08,31.6,75900.0],["2024-06-26",31.6,31.98,30.67,31.27,77000.0],["2024-06-27",31.2,31.65,31.03,31.63,58000.0],["2024-06-28",31.75,32.235,31.455,31.79,461800.0],["2024-07-01",31.65,31.91,30.7,30.75,84300.0],["2024-07-02",30.73,31.86,30.73,31.59,59500.0],["2024-07-03",31.91,32.38,31.41,32.17,38200.0],["2024-07-05",32.0,32.21,31.53,32.19,60500.0],["2024-07-08",32.36,32.715,32.12,32.44,44200.0],["2024-07-09",32.3,32.3,31.58,31.66,26800.0],["2024-07-10",32.1,32.1,31.33,31.69,41100.0],["2024-07-11",32.2,33.9,31.21,33.44,78000.0],["2024-07-12",34.0,34.825,33.95,34.34,64200.0],["2024-07-15",34.83,34.96,34.2,34.34,64900.0],["2024-07-16",34.49,36.0,34.29,35.95,108400.0],["2024-07-17",35.9,36.21,34.34,34.55,72100.0],["2024-07-18",34.81,35.555,33.72,34.27,92700.0],["2024-07-19",34.26,34.56,33.72,34.31,46900.0],["2024-07-22",34.32,35.28,34.32,35.22,37000.0],["2024-07-23",34.9,36.13,34.61,35.51,55800.0],["2024-07-24",35.38,35.61,33.945,34.01,41800.0],["2024-07-25",33.9,35.3,33.74,34.64,40500.0],["2024-07-26",35.15,35.87,34.755,35.26,50200.0],["2024-07-29",35.4,35.82,34.08,34.09,35700.0],["2024-07-30",34.39,34.615,33.75,34.52,51300.0],["2024-07-31",34.87,36.65,33.89,35.72,54800.0],["2024-08-01",35.62,35.65,33.39,33.94,50900.0],["2024-08-02",32.43,33.335,31.91,32.92,59900.0],["2024-08-05",31.21,31.8,30.92,31.25,59000.0],["2024-08-06",31.25,32.37,31.04,31.73,95900.0],["2024-08-07",29.03,29.03,23.17,25.33,710100.0],["2024-08-08",25.38,26.294,23.84,24.02,355400.0],["2024-08-09",24.01,24.45,23.04,23.83,124500.0],["2024-08-12",23.7,23.7,21.02,21.5,281900.0],["2024-08-13",21.54,23.48,21.335,22.83,288500.0],["2024-08-14",23.03,23.045,21.64,21.68,131100.0],["2024-08-15",22.19,23.505,21.9,23.28,191600.0],["2024-08-16",23.79,24.19,23.17,23.24,148900.0],["2024-08-19",23.24,23.72,22.77,23.63,141100.0],["2024-08-20",23.74,23.74,22.555,23.38,224400.0],["2024-08-21",23.44,24.48,23.44,24.47,94800.0],["2024-08-22",24.51,24.51,24.008,24.45,98800.0],["2024-08-23",24.81,25.67,24.644,24.95,129700.0],["2024-08-26",25.3,25.52,24.675,24.99,79800.0],["2024-08-27",24.99,25.5,24.76,24.77,58600.0],["2024-08-28",24.64,24.73,23.62,23.68,87100.0],["2024-08-29",24.09,24.22,23.63,23.69,93100.0],["2024-08-30",23.94,24.06,23.47,24.0,75500.0],["2024-09-03",23.66,23.665,22.835,22.89,85500.0],["2024-09-04",22.91,23.25,22.16,22.68,74400.0],["2024-09-05",22.76,23.17,22.22,23.04,88100.0],["2024-09-06",22.88,23.58,22.88,23.56,104500.0],["2024-09-09",23.65,24.31,23.65,23.66,92100.0],["2024-09-10",23.69,23.69,22.8,22.84,74000.0],["2024-09-11",22.61,22.75,22.11,22.43,84600.0],["2024-09-12",22.62,23.11,22.49,23.0,93300.0],["2024-09-13",23.0,24.17,23.0,24.0,127500.0],["2024-09-16",24.03,24.49,23.62,24.1,69400.0],["2024-09-17",24.44,24.68,23.25,23.98,117700.0],["2024-09-18",24.0,24.961,23.6,23.78,81400.0],["2024-09-19",24.56,25.14,23.97,25.03,84900.0],["2024-09-20",25.04,25.04,24.11,24.15,309400.0],["2024-09-23",24.04,24.32,23.6,23.79,55800.0],["2024-09-24",23.83,24.49,23.23,23.23,90400.0],["2024-09-25",23.25,23.25,22.846,22.98,81500.0],["2024-09-26",23.34,23.59,22.9,23.47,95800.0],["2024-09-27",23.77,24.52,23.64,23.82,41600.0],["2024-09-30",23.67,24.19,23.54,24.08,60000.0],["2024-10-01",24.0,24.0,23.12,23.46,65200.0],["2024-10-02",23.32,24.38,22.91,23.7,42000.0],["2024-10-03",23.48,23.915,23.4,23.55,41000.0],["2024-10-04",24.0,24.125,23.25,23.54,70300.0],["2024-10-07",23.28,24.165,23.28,23.76,67000.0],["2024-10-08",23.19,23.57,21.76,21.8,116400.0],["2024-10-09",21.73,22.554,21.73,22.16,114100.0],["2024-10-10",21.89,22.1,21.19,21.44,120000.0],["2024-10-11",21.42,22.33,21.39,22.03,111000.0],["2024-10-14",22.15,22.715,22.065,22.34,79100.0],["2024-10-15",22.32,22.51,21.72,21.77,54600.0],["2024-10-16",21.85,22.235,21.46,21.66,113200.0],["2024-10-17",21.7,21.99,21.2,21.89,106000.0],["2024-10-18",22.04,22.33,21.485,21.59,109100.0],["2024-10-21",21.52,21.85,21.2,21.35,47600.0],["2024-10-22",21.23,21.35,21.02,21.09,70900.0],["2024-10-23",20.9,21.176,20.48,20.63,63000.0],["2024-10-24",20.63,20.89,20.35,20.38,51200.0],["2024-10-25",20.51,20.66,19.925,20.0,73300.0],["2024-10-28",20.29,20.69,20.29,20.44,80900.0],["2024-10-29",20.16,20.53,20.0,20.22,78600.0],["2024-10-30",20.12,21.035,20.12,21.03,86000.0],["2024-10-31",20.94,20.97,20.13,20.3,70100.0],["2024-11-01",20.5,21.58,20.5,21.58,93400.0],["2024-11-04",21.43,22.15,21.35,21.67,86300.0],["2024-11-05",21.37,22.3,21.305,22.19,51600.0],["2024-11-06",23.75,23.84,22.9,23.5,139700.0],["2024-11-07",24.76,25.195,21.51,23.54,199400.0],["2024-11-08",23.62,25.275,23.62,25.04,110100.0],["2024-11-11",25.56,25.56,24.52,25.42,94000.0],["2024-11-12",25.33,26.12,24.55,26.085,124000.0],["2024-11-13",26.35,26.35,25.26,25.55,121000.0],["2024-11-14",25.55,25.66,25.085,25.18,110000.0],["2024-11-15",25.36,25.51,25.01,25.32,103700.0],["2024-11-18",25.17,25.66,24.5,25.3,78200.0],["2024-11-19",25.01,26.31,25.01,26.3,62800.0],["2024-11-20",26.15,26.55,25.83,26.49,84600.0],["2024-11-21",26.76,27.678,26.54,27.26,71700.0],["2024-11-22",27.33,27.57,26.33,26.69,90800.0],["2024-11-25",27.08,27.3,26.64,26.67,125900.0],["2024-11-26",26.14,26.94,26.07,26.81,35000.0],["2024-11-27",27.08,27.08,26.57,27.07,34000.0],["2024-11-29",27.13,27.95,26.64,27.39,33000.0],["2024-12-02",27.51,27.51,26.65,26.65,56800.0],["2024-12-03",27.18,27.18,26.62,26.82,73300.0],["2024-12-04",26.9,27.46,26.83,27.45,139400.0],["2024-12-05",27.49,28.59,27.075,28.27,80900.0],["2024-12-06",28.28,28.6,27.74,28.34,65200.0],["2024-12-09",28.29,28.6,27.53,27.8,59400.0],["2024-12-10",27.9,28.29,26.78,28.0,69000.0],["2024-12-11",28.22,28.64,27.19,28.42,68100.0],["2024-12-12",28.32,28.32,27.705,28.04,57000.0],["2024-12-13",27.97,28.13,27.16,27.55,63700.0],["2024-12-16",27.55,27.94,27.202,27.79,39800.0],["2024-12-17",27.65,27.74,26.9,27.07,84300.0],["2024-12-18",27.14,27.14,24.075,24.54,120400.0],["2024-12-19",24.87,25.205,23.72,23.93,57100.0],["2024-12-20",23.48,24.483,23.475,24.39,216000.0],["2024-12-23",24.38,24.49,23.88,24.18,52300.0],["2024-12-24",24.27,24.68,23.98,24.59,26900.0],["2024-12-26",24.41,25.01,24.38,25.0,36400.0],["2024-12-27",25.0,25.263,24.26,24.58,35900.0],["2024-12-30",24.47,25.315,24.43,25.16,71400.0],["2024-12-31",25.24,26.285,24.76,24.95,56500.0],["2025-01-02",25.24,25.585,24.615,24.95,52900.0],["2025-01-03",25.18,25.69,24.885,25.66,43200.0],["2025-01-06",25.73,25.98,25.22,25.3,45800.0],["2025-01-07",25.41,25.41,24.32,24.955,42400.0],["2025-01-08",24.57,24.81,24.245,24.69,45800.0],["2025-01-10",24.13,24.13,23.49,23.96,40500.0],["2025-01-13",23.56,24.24,23.41,24.22,43500.0],["2025-01-14",24.55,25.01,24.385,24.57,62700.0],["2025-01-15",25.37,25.93,24.81,25.26,46100.0],["2025-01-16",25.37,25.76,25.07,25.36,55000.0],["2025-01-17",25.61,26.01,25.33,25.97,49400.0],["2025-01-21",26.29,26.565,26.05,26.53,35300.0],["2025-01-22",26.29,26.4,25.87,25.87,54500.0],["2025-01-23",25.52,25.99,25.52,25.95,46800.0],["2025-01-24",25.72,26.32,25.58,26.25,39600.0],["2025-01-27",26.09,26.2,24.54,24.68,74700.0],["2025-01-28",24.58,25.24,24.49,25.12,54800.0],["2025-01-29",25.05,25.84,24.95,25.25,47700.0],["2025-01-30",25.6,26.03,24.74,25.9,38300.0],["2025-01-31",25.78,26.04,25.3,25.43,44100.0],["2025-02-03",24.8,25.645,24.5,24.79,70000.0],["2025-02-04",24.55,25.87,24.42,25.65,97400.0],["2025-02-05",25.35,26.23,25.14,25.22,98900.0],["2025-02-06",25.37,25.395,24.73,24.92,50400.0],["2025-02-07",24.82,24.86,23.8,23.81,64600.0],["2025-02-10",23.96,24.26,23.4,24.03,67700.0],["2025-02-11",23.62,24.16,23.31,23.6,82400.0],["2025-02-12",22.98,23.391,22.52,22.81,64000.0],["2025-02-13",23.04,23.45,22.355,22.97,58900.0],["2025-02-14",23.0,23.77,22.426,22.47,43900.0],["2025-02-18",22.61,23.409,21.96,22.29,70600.0],["2025-02-19",21.98,22.52,21.8,21.92,67200.0],["2025-02-20",21.76,22.252,20.0,21.0,57500.0],["2025-02-21",21.28,21.539,20.78,20.78,76100.0],["2025-02-24",20.98,21.335,20.48,20.48,52300.0],["2025-02-25",20.98,21.31,20.61,21.07,46400.0],["2025-02-26",21.08,21.66,20.955,21.25,52800.0],["2025-02-27",21.04,21.39,19.11,20.025,179400.0],["2025-02-28",20.22,20.985,19.76,20.7,67200.0],["2025-03-03",20.77,21.25,19.645,19.72,80400.0],["2025-03-04",19.43,20.1,18.81,19.25,135600.0],["2025-03-05",19.408,19.79,19.03,19.59,60200.0],["2025-03-06",19.17,19.565,19.17,19.33,56700.0],["2025-03-07",19.24,19.34,18.6,18.95,115000.0],["2025-03-10",18.8,18.8,17.9,18.39,165300.0],["2025-03-11",18.62,19.04,18.38,18.8,171300.0],["2025-03-12",20.0,23.29,19.955,22.01,391500.0],["2025-03-13",21.86,23.63,21.84,23.5,235900.0],["2025-03-14",23.78,23.78,22.17,23.29,190800.0],["2025-03-17",23.0,23.641,22.46,23.21,161100.0],["2025-03-18",21.82,23.82,21.82,23.74,151500.0],["2025-03-19",23.87,24.598,23.66,24.32,136400.0],["2025-03-20",23.2,24.2,21.77,24.06,85100.0],["2025-03-21",24.02,24.55,22.48,24.33,408300.0],["2025-03-24",24.81,25.0,24.12,24.96,158700.0],["2025-03-25",24.12,24.97,24.12,24.61,108500.0],["2025-03-26",24.63,24.63,23.605,23.78,65900.0],["2025-03-27",24.06,24.2,22.17,22.47,112200.0],["2025-03-28",22.42,23.31,21.95,22.68,126500.0],["2025-03-31",22.32,23.23,21.8,21.83,105900.0],["2025-04-01",21.69,22.12,21.18,21.91,66800.0],["2025-04-02",21.61,22.18,21.47,21.93,103100.0],["2025-04-03",20.66,21.74,20.24,21.12,189600.0],["2025-04-04",20.26,21.73,20.26,21.63,166900.0],["2025-04-07",21.01,22.45,20.41,21.51,174800.0],["2025-04-08",22.2,22.35,20.89,21.31,162300.0],["2025-04-09",21.11,23.205,20.78,22.53,149800.0],["2025-04-10",21.88,22.5,21.38,22.14,98600.0],["2025-04-11",22.1,22.54,21.45,22.4,75400.0],["2025-04-14",22.1,22.761,21.29,21.77,197100.0],["2025-04-15",21.69,22.28,21.69,22.03,71100.0],["2025-04-16",21.86,22.183,21.505,21.93,65000.0],["2025-04-17",21.95,22.4,21.74,22.23,72400.0],["2025-04-21",22.0,22.0,20.93,21.14,71600.0],["2025-04-22",21.43,21.77,21.15,21.61,76000.0],["2025-04-23",22.22,22.38,21.61,21.76,45000.0],["2025-04-24",21.88,22.44,21.81,22.41,41900.0],["2025-04-25",22.0,22.41,21.805,22.23,43900.0],["2025-04-28",22.16,22.48,21.704,22.07,58300.0],["2025-04-29",22.2,22.89,22.02,22.51,63400.0],["2025-04-30",22.28,22.29,21.955,22.12,46500.0],["2025-05-01",22.15,22.85,21.92,22.01,123500.0],["2025-05-02",22.3,22.8,21.83,22.64,109700.0],["2025-05-05",22.49,22.8,21.815,22.48,56700.0],["2025-05-06",22.635,22.91,22.295,22.67,62200.0],["2025-05-07",23.36,25.45,22.695,23.97,129800.0],["2025-05-08",24.0,25.33,23.84,24.7,69200.0],["2025-05-09",24.7,25.0,24.31,24.87,84800.0],["2025-05-12",25.1,25.25,24.64,25.13,92800.0],["2025-05-13",25.38,25.87,25.29,25.72,80400.0],["2025-05-14",25.56,25.88,25.25,25.3,65100.0],["2025-05-15",25.37,25.76,24.265,25.42,85600.0],["2025-05-16",25.38,26.31,25.02,26.3,111800.0],["2025-05-19",25.84,26.61,25.84,26.52,69800.0],["2025-05-20",26.64,26.98,26.118,26.38,101300.0],["2025-05-21",26.08,26.41,25.355,25.45,102400.0],["2025-05-22",25.31,25.61,24.89,25.16,55200.0],["2025-05-23",24.7,25.27,24.7,25.03,44900.0],["2025-05-27",25.33,25.7,25.235,25.47,43600.0],["2025-05-28",25.43,25.53,24.8,24.81,53900.0],["2025-05-29",24.88,25.58,24.855,25.39,69800.0],["2025-05-30",25.23,25.595,24.95,25.07,60300.0],["2025-06-02",25.1,25.545,24.775,25.4,89700.0],["2025-06-03",25.52,25.85,25.0,25.54,55800.0],["2025-06-04",25.54,26.08,25.385,25.94,77000.0],["2025-06-05",26.02,26.69,25.64,26.65,82500.0],["2025-06-06",27.49,28.75,26.86,27.0,130400.0],["2025-06-09",27.0,27.41,26.85,27.22,72500.0],["2025-06-10",27.49,27.5,26.8,27.28,83800.0],["2025-06-11",27.48,27.665,27.216,27.52,73500.0],["2025-06-12",27.35,27.82,26.93,27.64,91900.0],["2025-06-13",27.16,27.85,27.1,27.66,106500.0],["2025-06-16",27.95,28.19,27.33,27.34,82500.0],["2025-06-17",27.03,27.485,26.81,27.02,65200.0],["2025-06-18",27.04,27.37,26.14,26.75,77500.0],["2025-06-20",26.96,27.055,26.51,26.76,346100.0],["2025-06-23",26.66,28.0,26.66,27.95,143700.0],["2025-06-24",28.0,28.67,27.59,28.62,80000.0],["2025-06-25",28.65,28.65,28.126,28.3,74200.0],["2025-06-26",28.53,28.85,28.25,28.77,74800.0],["2025-06-27",28.82,29.36,28.35,29.11,261100.0],["2025-06-30",29.06,29.235,28.53,28.75,99800.0],["2025-07-01",28.55,29.05,28.355,28.63,64500.0],["2025-07-02",28.6,29.055,28.38,28.85,56400.0],["2025-07-03",29.05,29.74,28.545,29.74,60800.0],["2025-07-07",29.5,29.78,28.725,29.55,79200.0],["2025-07-08",29.68,29.75,29.35,29.55,66800.0],["2025-07-09",29.67,30.41,29.586,30.37,109800.0],["2025-07-10",30.15,31.7,30.15,31.09,112800.0],["2025-07-11",30.89,31.05,30.38,30.46,59000.0],["2025-07-14",30.0,31.05,29.825,31.02,59400.0],["2025-07-15",31.26,31.26,30.52,30.67,49900.0],["2025-07-16",31.03,32.78,31.03,32.16,298900.0],["2025-07-17",32.38,33.275,32.33,32.49,94100.0],["2025-07-18",32.8,32.885,31.37,31.48,74000.0],["2025-07-21",31.65,32.155,31.57,31.71,49900.0],["2025-07-22",31.68,32.73,31.275,32.36,174100.0],["2025-07-23",32.36,34.0,32.36,33.95,355800.0],["2025-07-24",33.75,36.03,33.263,35.95,440200.0],["2025-07-25",35.95,37.34,35.8,36.13,310600.0],["2025-07-28",36.37,36.738,35.01,35.42,115300.0],["2025-07-29",35.4,36.62,35.0,35.16,156900.0],["2025-07-30",35.22,35.73,34.51,34.69,191600.0],["2025-07-31",34.48,35.462,34.15,34.68,81800.0],["2025-08-01",33.9,34.395,33.25,33.56,97000.0],["2025-08-04",33.56,34.71,33.41,33.95,183300.0],["2025-08-05",34.0,34.605,33.96,34.41,141000.0],["2025-08-06",34.41,34.41,33.276,33.98,82400.0],["2025-08-07",34.58,36.89,34.365,35.72,183400.0],["2025-08-08",36.25,37.16,35.72,36.895,200400.0],["2025-08-11",37.19,37.7,36.46,37.46,173500.0],["2025-08-12",37.32,38.87,37.19,38.84,340700.0],["2025-08-13",39.0,40.045,38.657,39.74,279700.0],["2025-08-14",39.49,39.96,38.22,39.47,183000.0],["2025-08-15",39.5,39.5,38.5,39.19,148700.0],["2025-08-18",39.18,39.675,39.004,39.63,101800.0],["2025-08-19",39.62,40.12,37.687,39.945,200400.0],["2025-08-20",40.0,40.0,38.39,38.52,106300.0],["2025-08-21",38.66,39.9,38.0,39.82,136500.0],["2025-08-22",40.29,41.85,39.845,40.75,335500.0],["2025-08-25",40.89,41.235,40.52,40.6,135700.0],["2025-08-26",40.59,41.76,40.125,41.68,149200.0],["2025-08-27",41.5,41.92,41.22,41.88,111700.0],["2025-08-28",41.95,42.55,41.45,42.43,156400.0],["2025-08-29",42.4,43.205,42.33,42.73,126600.0],["2025-09-02",42.38,42.564,41.317,42.01,117300.0],["2025-09-03",41.82,42.41,41.2,41.445,106500.0],["2025-09-04",41.75,42.168,40.937,41.99,109600.0],["2025-09-05",42.15,42.15,40.53,40.79,93900.0],["2025-09-08",41.03,41.74,40.713,41.36,129500.0],["2025-09-09",41.55,41.55,40.0,40.66,127900.0],["2025-09-10",40.5,40.965,40.22,40.77,106900.0],["2025-09-11",40.99,41.89,40.715,41.54,138900.0],["2025-09-12",41.61,41.61,40.75,40.75,76800.0],["2025-09-15",40.87,41.85,40.62,41.82,112000.0],["2025-09-16",41.82,42.59,41.585,42.5,119100.0],["2025-09-17",42.69,43.185,41.16,41.24,127900.0],["2025-09-18",41.74,43.545,41.74,43.43,125500.0],["2025-09-19",43.59,43.59,41.975,42.91,441100.0],["2025-09-22",42.85,44.17,42.54,43.89,102600.0],["2025-09-23",44.11,44.25,42.86,43.235,80400.0],["2025-09-24",43.27,43.53,41.64,42.57,163000.0],["2025-09-25",42.31,42.34,41.0,41.87,65700.0],["2025-09-26",41.96,42.49,41.82,42.08,73500.0],["2025-09-29",42.28,42.49,41.46,41.72,99100.0],["2025-09-30",41.92,42.43,41.51,42.36,107000.0],["2025-10-01",42.05,42.85,41.69,42.55,98700.0],["2025-10-02",42.65,42.69,41.38,41.75,54700.0],["2025-10-03",41.85,42.2,41.14,41.46,64700.0],["2025-10-06",41.88,42.35,41.31,42.1,89200.0],["2025-10-07",42.09,42.34,41.25,41.59,73700.0],["2025-10-08",42.0,43.2,41.813,43.06,76700.0],["2025-10-09",43.05,43.43,42.37,42.74,61700.0],["2025-10-10",42.74,43.37,41.63,41.89,99400.0],["2025-10-13",42.56,43.185,41.83,42.49,97200.0],["2025-10-14",41.87,43.265,41.29,42.63,67400.0],["2025-10-15",42.99,44.23,42.835,44.12,92600.0],["2025-10-16",44.0,44.54,42.969,43.47,76100.0],["2025-10-17",43.17,43.36,41.7,41.73,72700.0],["2025-10-20",42.27,43.55,41.76,43.52,74000.0],["2025-10-21",43.6,43.74,42.525,43.1,78500.0],["2025-10-22",43.17,43.46,41.58,42.53,98200.0],["2025-10-23",42.53,44.14,42.53,43.4,110000.0],["2025-10-24",44.39,44.47,43.535,44.05,100600.0],["2025-10-27",44.15,44.89,43.24,43.33,62300.0],["2025-10-28",43.18,43.892,42.72,43.72,56200.0],["2025-10-29",43.7,45.83,43.215,43.62,152100.0],["2025-10-30",43.4,44.07,42.43,43.27,59400.0],["2025-10-31",43.38,43.49,42.68,43.29,69200.0],["2025-11-03",43.45,43.75,42.356,43.01,62300.0],["2025-11-04",42.7,43.315,42.01,42.52,94600.0],["2025-11-05",42.67,45.0,42.034,44.43,188500.0],["2025-11-06",42.08,43.215,34.17,34.46,252800.0],["2025-11-07",33.9,34.46,31.92,32.54,184200.0],["2025-11-10",33.17,35.14,32.96,34.53,227500.0],["2025-11-11",34.77,35.57,33.66,34.77,168200.0],["2025-11-12",34.65,35.715,34.65,34.98,120300.0],["2025-11-13",34.59,35.235,34.0,34.16,139200.0],["2025-11-14",33.51,34.73,32.56,34.57,170400.0],["2025-11-17",34.51,35.77,33.47,33.57,159400.0],["2025-11-18",33.02,34.57,33.02,33.68,122600.0],["2025-11-19",33.7,34.31,32.93,33.04,128200.0],["2025-11-20",33.59,34.375,32.455,32.51,117100.0],["2025-11-21",32.48,33.77,32.37,33.37,159200.0],["2025-11-24",33.39,34.48,33.324,34.27,135100.0],["2025-11-25",34.44,34.95,34.05,34.88,85900.0],["2025-11-26",34.85,36.07,34.37,36.05,116200.0],["2025-11-28",36.1,36.535,35.86,36.18,117300.0],["2025-12-01",35.59,35.97,33.88,35.3,101700.0],["2025-12-02",35.82,35.9,34.66,34.69,107800.0],["2025-12-03",34.67,35.99,34.05,35.15,103700.0],["2025-12-04",35.05,35.81,34.725,35.49,131500.0],["2025-12-05",35.63,36.385,33.35,33.37,136700.0],["2025-12-08",33.64,34.63,32.7,32.82,93100.0],["2025-12-09",33.28,34.64,33.28,33.55,181100.0],["2025-12-10",33.67,36.49,33.15,35.79,248900.0],["2025-12-11",35.84,36.82,35.665,36.48,126500.0],["2025-12-12",36.48,37.05,35.71,36.21,149500.0],["2025-12-15",36.38,37.195,35.705,35.83,171900.0],["2025-12-16",35.6,36.59,35.6,36.13,109300.0],["2025-12-17",36.13,36.635,34.65,34.75,194800.0],["2025-12-18",34.85,36.4,34.85,35.57,226000.0],["2025-12-19",35.44,35.94,33.32,33.51,303000.0],["2025-12-22",33.81,35.0,33.66,33.88,128600.0],["2025-12-23",33.68,34.92,33.6,34.63,147700.0],["2025-12-24",34.84,34.97,34.21,34.49,58000.0],["2025-12-26",34.38,34.77,34.0,34.6,71900.0],["2025-12-29",34.71,34.99,34.12,34.16,94100.0],["2025-12-30",34.16,34.2,33.655,33.75,70300.0],["2025-12-31",33.83,33.83,32.89,33.02,87700.0],["2026-01-02",33.29,33.87,32.91,33.87,135700.0],["2026-01-05",33.97,35.393,33.9,34.74,140300.0],["2026-01-06",34.55,35.44,33.36,35.16,126300.0],["2026-01-07",35.06,35.48,34.39,34.92,103400.0],["2026-01-08",34.66,35.15,34.4,34.77,120300.0],["2026-01-09",34.56,35.08,33.98,34.82,137700.0],["2026-01-12",34.46,36.0,34.19,35.89,92900.0],["2026-01-13",36.3,36.6,35.19,35.6,130400.0],["2026-01-14",35.69,36.48,34.755,36.31,126700.0],["2026-01-15",36.5,37.06,35.71,36.15,115600.0],["2026-01-16",36.26,37.42,36.11,36.77,116300.0],["2026-01-20",36.34,36.64,35.15,35.48,83400.0],["2026-01-21",35.63,36.526,34.74,35.7,130500.0],["2026-01-22",35.93,37.5,35.93,36.79,130400.0],["2026-01-23",36.81,36.81,35.63,35.93,86800.0],["2026-01-26",35.79,36.765,34.37,35.33,115800.0],["2026-01-27",35.54,35.89,34.71,34.84,99700.0],["2026-01-28",34.94,35.07,33.36,33.67,111400.0],["2026-01-29",33.77,34.41,33.13,34.34,250300.0],["2026-01-30",34.08,35.0,33.37,34.83,150100.0],["2026-02-02",34.84,35.145,34.31,34.58,146800.0],["2026-02-03",34.82,35.3,33.405,34.05,104300.0],["2026-02-04",34.37,34.44,32.88,33.56,169300.0],["2026-02-05",33.36,33.87,32.94,33.54,132900.0],["2026-02-06",34.16,35.43,34.03,35.33,131800.0],["2026-02-09",35.55,36.42,35.47,35.77,57200.0],["2026-02-10",35.83,36.54,35.52,35.65,65200.0],["2026-02-11",36.23,36.67,35.28,35.65,75000.0],["2026-02-12",35.84,36.15,33.16,33.18,94300.0],["2026-02-13",33.26,34.43,33.19,33.76,88700.0],["2026-02-17",32.37,33.88,30.48,32.93,149900.0],["2026-02-18",32.84,33.26,32.25,32.53,163800.0],["2026-02-19",32.7,33.52,32.195,33.45,112500.0],["2026-02-20",33.54,33.755,32.86,33.42,68200.0],["2026-02-23",33.5,33.7,31.668,32.13,104200.0],["2026-02-24",32.15,32.545,31.835,32.42,103500.0],["2026-02-25",32.78,33.09,32.03,33.05,55600.0],["2026-02-26",33.11,33.92,32.515,33.92,126000.0],["2026-02-27",33.41,33.69,32.425,33.54,96400.0],["2026-03-02",33.1,33.715,32.998,33.24,150000.0],["2026-03-03",32.48,32.8,31.43,32.57,117000.0],["2026-03-04",32.92,33.27,32.38,32.94,102600.0],["2026-03-05",30.76,31.5,28.45,29.0,235700.0],["2026-03-06",27.44,29.475,27.44,29.27,283700.0],["2026-03-09",28.44,30.08,28.11,30.04,235800.0],["2026-03-10",29.69,30.1,28.6,28.89,282800.0],["2026-03-11",28.91,29.09,28.11,28.84,168200.0],["2026-03-12",28.35,28.55,27.64,28.24,204900.0],["2026-03-13",28.52,28.52,27.36,28.02,167800.0],["2026-03-16",28.41,28.7,27.49,27.73,140100.0],["2026-03-17",27.93,28.165,27.115,27.54,117100.0],["2026-03-18",27.11,27.54,26.46,26.7,190200.0],["2026-03-19",26.35,27.03,26.015,26.69,232200.0],["2026-03-20",26.81,27.505,25.96,27.06,1260200.0],["2026-03-23",28.08,30.69,27.8,30.09,415400.0],["2026-03-24",29.58,30.515,29.11,29.29,147800.0],["2026-03-25",29.51,29.877,29.13,29.68,129800.0],["2026-03-26",29.52,30.14,28.13,28.77,126100.0],["2026-03-27",28.61,29.11,28.201,28.63,147000.0],["2026-03-30",28.67,28.68,27.65,27.9,159900.0],["2026-03-31",28.47,28.47,27.6,28.44,175000.0],["2026-04-01",28.64,30.21,28.64,29.51,114000.0],["2026-04-02",28.95,29.98,28.53,29.65,95400.0],["2026-04-06",29.48,29.82,29.06,29.52,100800.0],["2026-04-07",29.33,30.45,28.64,29.7,105400.0],["2026-04-08",31.04,31.55,30.34,30.63,104200.0],["2026-04-09",30.39,31.11,30.27,31.09,70500.0],["2026-04-10",31.09,31.44,30.641,30.81,41500.0],["2026-04-13",30.72,31.39,30.505,31.34,82600.0],["2026-04-14",31.49,32.2,31.41,31.905,91000.0],["2026-04-15",32.15,32.15,31.49,31.79,90900.0],["2026-04-16",31.66,31.9,30.8,30.9,70600.0],["2026-04-17",31.75,32.27,31.57,31.82,93500.0],["2026-04-20",31.82,31.96,31.28,31.41,90200.0],["2026-04-21",31.48,32.36,31.065,31.1,125500.0],["2026-04-22",31.25,31.425,30.25,30.9,100700.0],["2026-04-23",30.81,31.59,30.49,31.45,81400.0],["2026-04-24",31.27,32.17,31.235,31.86,60600.0],["2026-04-27",31.64,31.86,30.94,31.09,48700.0],["2026-04-28",30.94,31.14,30.65,31.08,90700.0],["2026-04-29",30.71,31.67,30.35,30.5,108400.0],["2026-04-30",30.5,31.6,30.4,31.56,124100.0],["2026-05-01",31.7,33.06,31.65,32.76,133700.0],["2026-05-04",32.76,33.125,31.88,32.47,76800.0],["2026-05-05",32.57,34.03,32.57,34.0,140700.0],["2026-05-06",34.43,35.84,32.205,35.8,222500.0],["2026-05-07",36.12,37.52,34.19,34.75,132400.0],["2026-05-08",35.24,35.95,34.51,34.77,213900.0],["2026-05-11",34.52,35.35,34.05,34.07,151100.0],["2026-05-12",33.88,33.88,32.98,33.36,125900.0],["2026-05-13",33.06,33.47,31.96,32.75,137600.0],["2026-05-14",32.87,33.61,32.31,32.88,163600.0],["2026-05-15",32.28,32.28,31.0,31.16,114500.0],["2026-05-18",31.3,31.82,31.19,31.54,128900.0],["2026-05-19",31.03,31.25,30.41,30.65,109500.0],["2026-05-20",30.68,31.27,30.49,30.97,161300.0],["2026-05-21",30.55,31.32,30.33,31.08,96400.0],["2026-05-22",31.12,32.0,31.03,31.73,99800.0],["2026-05-26",32.0,32.76,31.935,32.61,130000.0],["2026-05-27",32.93,33.78,32.72,32.86,106100.0],["2026-05-28",32.81,33.11,31.93,32.79,80900.0],["2026-05-29",32.71,32.82,31.36,31.53,137500.0],["2026-06-01",31.09,32.05,31.0,31.76,83200.0],["2026-06-02",32.01,32.55,31.65,32.52,107400.0],["2026-06-03",32.51,32.69,31.59,31.74,106100.0],["2026-06-04",32.08,32.93,31.96,32.72,104100.0],["2026-06-05",32.72,32.72,32.17,32.44,64900.0],["2026-06-08",32.82,33.25,32.23,32.35,91700.0],["2026-06-09",32.74,33.35,31.5,32.24,113500.0],["2026-06-10",32.44,32.44,30.59,30.63,100400.0],["2026-06-11",30.87,31.73,30.265,31.52,110100.0],["2026-06-12",31.81,32.0,31.0,31.07,70000.0],["2026-06-15",31.47,32.19,31.085,31.58,92400.0],["2026-06-16",31.58,32.05,31.06,31.34,105100.0],["2026-06-17",31.3,31.722,30.32,30.45,121300.0],["2026-06-18",31.17,31.23,29.83,30.18,268400.0],["2026-06-22",30.15,30.79,29.43,29.65,103700.0],["2026-06-23",29.26,29.65,28.66,29.36,218500.0],["2026-06-24",29.75,29.86,28.775,29.05,195400.0],["2026-06-25",28.98,29.48,28.23,29.24,230700.0],["2026-06-26",29.14,29.99,28.9,29.92,437100.0],["2026-06-29",29.92,30.0,29.16,29.6,155000.0],["2026-06-30",29.48,30.0,28.96,29.2,127500.0],["2026-07-01",29.06,29.17,28.41,28.66,137100.0],["2026-07-02",28.87,29.92,28.525,28.685,174900.0],["2026-07-06",28.76,29.7127,28.69,29.44,74465.957571],["2026-07-10",27.97,29.49,27.65,27.92,101915.579237],["2026-07-13",27.83,28.33,26.99,27.07,112768.003605],["2026-07-14",27.39,28.15,27.125,27.19,97222.739136],["2026-07-15",27.19,27.33,25.75,26.4,195980.926591],["2026-07-16",26.19,26.6,25.99,26.39,200806.915238],["2026-07-17",26.05,26.625,25.27,25.31,191100.845504],["2026-07-20",25.42,26.38,25.07,25.96,231476.452206],["2026-07-21",25.95,26.415,25.72,26.4,134712.503998],["2026-07-22",26.19,27.68,26.07,26.77,197583.26625],["2026-07-23",26.39,26.75,26.045,26.37,117779.9778],["2026-07-24",26.49,26.665,25.61,25.955,150334.215953],["2026-07-27",26.25,26.3,25.34,26.23,116330.522798],["2026-07-28",26.22,26.83,25.15,26.445,189643.386441],["2026-07-29",26.36,28.48,25.58,25.93,231378.540655],["2026-07-30",26.29,26.505,25.8,25.85,104439.023742],["2026-07-31",25.91,27.03,25.8,26.85,142914.435681],["2026-08-03",27.11,27.75,26.62,27.41,250748.688392],["2026-08-04",27.74,28.1217,27.52,27.74,114030.57501],["2026-08-05",27.77,27.86,26.76,26.98,87803.434559],["2026-08-06",26.97,27.565,26.825,26.95,111503.712424],["2026-08-07",27.33,27.66,26.8775,27.23,132333.741797],["2026-08-10",42.35,42.5,42.17,42.42,3061276.20804],["2026-08-11",42.4,42.49,42.34,42.37,1283211.09664],["2026-08-12",42.35,42.4,42.2,42.22,795348.081156],["2026-08-13",42.22,42.44,42.19,42.2,848602.402734],["2026-08-14",42.26,42.35,42.15,42.3,1258324.06711]]}