{"t":"HIPO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-11",282.5,295.0,276.0,287.5,1068.0],["2021-01-12",289.0,290.5,282.75,289.25,428.0],["2021-01-13",303.5,303.5,287.5,293.5,3048.0],["2021-01-14",295.0,295.75,277.75,294.5,7740.0],["2021-01-15",278.25,324.5,278.25,296.25,2812.0],["2021-01-19",303.25,308.5,287.75,291.25,3284.0],["2021-01-20",319.75,319.75,287.5,298.5,12104.0],["2021-01-21",300.0,316.0,297.0,307.5,4692.0],["2021-01-22",311.75,320.5,307.5,317.75,4860.0],["2021-01-25",317.75,317.75,304.25,308.75,7920.0],["2021-01-26",312.5,312.5,295.6,297.5,8736.0],["2021-01-27",292.75,294.0,282.5,285.75,8080.0],["2021-01-28",287.5,294.0,285.0,289.5,2956.0],["2021-01-29",285.0,289.25,282.75,286.25,3540.0],["2021-02-01",291.25,305.25,282.5,297.75,5092.0],["2021-02-02",304.75,326.0,300.0,304.0,9372.0],["2021-02-03",304.0,314.0,296.75,305.0,3516.0],["2021-02-04",310.75,315.25,302.875,307.75,3816.0],["2021-02-05",317.0,317.0,298.0,303.0,9192.0],["2021-02-08",313.0,320.0,308.75,312.25,36364.0],["2021-02-09",315.5,315.5,303.5,306.25,7036.0],["2021-02-10",306.25,312.0,300.0,310.5,3020.0],["2021-02-11",310.0,316.25,306.875,314.25,18588.0],["2021-02-12",332.5,349.5,325.0,348.25,40696.0],["2021-02-16",350.0,376.25,346.5,356.0,9412.0],["2021-02-17",357.5,366.25,332.0,332.0,10192.0],["2021-02-18",339.75,346.75,315.25,340.25,10992.0],["2021-02-19",345.0,355.0,340.0,351.75,6556.0],["2021-02-22",347.5,352.5,339.0,347.5,2112.0],["2021-02-23",335.75,337.125,310.0,312.5,7176.0],["2021-02-24",327.5,329.875,306.25,317.5,12432.0],["2021-02-25",317.5,320.0,305.25,312.5,7056.0],["2021-02-26",307.75,310.9,287.5,291.25,5236.0],["2021-03-01",316.0,316.0,293.5,295.375,3452.0],["2021-03-02",300.0,301.5,280.25,282.5,7648.0],["2021-03-03",299.0,299.0,267.25,277.75,11768.0],["2021-03-04",262.5,273.75,250.0,261.25,204160.0],["2021-03-05",269.0,271.25,258.75,267.5,43492.0],["2021-03-08",275.25,275.5,266.25,268.75,37004.0],["2021-03-09",273.75,275.0,265.75,268.75,27908.0],["2021-03-10",271.25,273.25,256.0,262.5,19980.0],["2021-03-11",262.0,269.75,261.5,266.25,16192.0],["2021-03-12",270.5,270.5,264.0,268.75,12072.0],["2021-03-15",267.5,270.0,265.0,267.5,8160.0],["2021-03-16",268.75,269.5,258.75,262.5,24172.0],["2021-03-17",257.75,261.75,257.75,259.75,24508.0],["2021-03-18",258.75,261.25,255.5,256.25,13532.0],["2021-03-19",258.25,259.0,256.25,257.25,9492.0],["2021-03-22",259.5,260.5,255.75,256.25,7816.0],["2021-03-23",256.25,256.75,254.0,255.0,21604.0],["2021-03-24",253.75,256.25,250.25,255.0,60548.0],["2021-03-25",251.25,256.25,251.25,254.75,33836.0],["2021-03-26",258.5,258.5,251.375,254.5,20284.0],["2021-03-29",253.0,256.25,252.0,255.25,7504.0],["2021-03-30",256.25,256.25,251.5,252.75,18144.0],["2021-03-31",252.5,254.75,249.0,250.25,19028.0],["2021-04-01",250.5,254.0,250.5,253.5,7516.0],["2021-04-05",253.75,255.0,251.25,253.0,7044.0],["2021-04-06",253.0,255.0,252.75,254.0,4860.0],["2021-04-07",255.0,255.0,253.0,253.5,6744.0],["2021-04-08",255.75,255.75,252.5,253.25,4420.0],["2021-04-09",255.25,255.25,252.5,253.0,2724.0],["2021-04-12",255.0,255.0,248.75,250.25,8780.0],["2021-04-13",251.0,251.75,250.25,250.25,2988.0],["2021-04-14",250.25,252.0,250.25,250.75,2324.0],["2021-04-15",250.25,251.25,249.125,250.25,8364.0],["2021-04-16",250.0,251.25,249.75,250.5,8572.0],["2021-04-19",253.75,253.75,250.0,250.5,8728.0],["2021-04-20",250.25,250.5,248.75,250.0,8184.0],["2021-04-21",250.0,250.0,246.5,247.25,7116.0],["2021-04-22",247.5,248.75,247.25,248.5,9104.0],["2021-04-23",248.0,248.75,247.5,248.25,5668.0],["2021-04-26",250.0,250.0,248.25,249.0,1008.0],["2021-04-27",248.0,250.0,248.0,249.5,2716.0],["2021-04-28",250.0,250.0,248.75,249.0,2032.0],["2021-04-29",249.5,249.75,247.75,249.0,4648.0],["2021-04-30",248.25,250.0,248.25,250.0,1308.0],["2021-05-03",250.0,250.0,248.75,249.75,6832.0],["2021-05-04",248.75,249.75,248.0,248.0,3896.0],["2021-05-05",248.25,249.0,247.5,247.5,2656.0],["2021-05-06",248.0,248.025,247.375,247.5,7124.0],["2021-05-07",248.0,248.5,247.75,248.25,3768.0],["2021-05-10",248.25,248.5,248.0,248.0,4360.0],["2021-05-11",246.25,247.5,245.5,246.5,11556.0],["2021-05-12",246.75,248.0,245.75,246.0,4520.0],["2021-05-13",246.25,247.75,246.25,247.25,3524.0],["2021-05-14",247.25,248.25,246.775,247.25,1592.0],["2021-05-17",246.75,248.75,246.75,247.25,1764.0],["2021-05-18",248.75,248.75,247.5,247.75,620.0],["2021-05-19",246.25,247.5,246.25,246.75,29124.0],["2021-05-20",246.75,248.5,246.5,247.625,10248.0],["2021-05-21",247.5,248.75,247.25,248.75,7204.0],["2021-05-24",250.0,250.0,247.75,249.0,11732.0],["2021-05-25",248.75,250.0,248.0,248.0,22856.0],["2021-05-26",248.0,250.0,248.0,250.0,23956.0],["2021-05-27",249.75,250.0,248.75,250.0,1524.0],["2021-05-28",249.75,250.0,248.25,249.75,1184.0],["2021-06-01",250.0,250.0,248.5,249.75,2500.0],["2021-06-02",248.75,250.0,248.75,249.75,9408.0],["2021-06-03",249.0,250.0,248.75,249.375,2692.0],["2021-06-04",250.0,250.0,249.75,250.0,432.0],["2021-06-07",249.75,250.0,249.25,250.0,2220.0],["2021-06-08",249.25,249.75,248.0,249.25,3036.0],["2021-06-09",248.75,250.0,248.75,249.75,5876.0],["2021-06-10",249.0,250.0,248.5,249.5,3664.0],["2021-06-11",248.75,250.75,248.75,250.0,2320.0],["2021-06-14",248.75,250.0,248.25,249.25,4156.0],["2021-06-15",248.5,250.5,248.5,250.0,14488.0],["2021-06-16",248.75,249.75,248.75,249.25,7584.0],["2021-06-17",249.0,254.0,248.5,250.75,70396.0],["2021-06-18",251.25,252.0,249.75,251.0,4888.0],["2021-06-21",251.25,251.25,250.0,250.25,2288.0],["2021-06-22",250.5,250.5,248.75,248.75,4424.0],["2021-06-23",249.75,250.25,247.5,249.75,2808.0],["2021-06-24",251.25,251.25,248.15,250.0,10240.0],["2021-06-25",250.75,251.25,247.275,248.0,35804.0],["2021-06-28",247.5,248.25,247.5,248.25,5984.0],["2021-06-29",247.75,248.5,247.75,248.25,4744.0],["2021-06-30",248.0,248.5,248.0,248.25,2408.0],["2021-07-01",248.5,249.75,248.25,249.5,6972.0],["2021-07-02",248.25,249.0,248.25,248.75,1348.0],["2021-07-06",250.0,250.0,248.5,248.5,1408.0],["2021-07-07",248.75,249.25,248.75,249.0,860.0],["2021-07-08",248.75,249.0,248.5,249.0,1252.0],["2021-07-09",249.0,249.25,249.0,249.25,1036.0],["2021-07-12",249.0,249.3,249.0,249.0,1364.0],["2021-07-13",249.0,249.25,249.0,249.25,13560.0],["2021-07-14",249.25,249.25,249.0,249.25,4080.0],["2021-07-15",249.0,249.475,249.0,249.0,15948.0],["2021-07-16",249.25,249.25,249.0,249.0,3500.0],["2021-07-19",249.0,249.25,249.0,249.0,25220.0],["2021-07-20",249.25,249.25,248.75,249.25,54976.0],["2021-07-21",249.25,249.5,248.75,249.25,16464.0],["2021-07-22",249.5,249.5,249.0,249.25,25624.0],["2021-07-23",249.0,250.0,249.0,249.5,3396.0],["2021-07-26",248.75,250.0,247.25,249.25,6876.0],["2021-07-27",244.75,246.5,240.0,242.0,2476.0],["2021-07-28",240.75,246.5,240.0,245.75,2076.0],["2021-07-29",244.25,246.5,237.75,244.5,3148.0],["2021-07-30",245.0,245.0,242.5,243.75,712.0],["2021-08-02",243.25,245.0,241.5,244.75,2344.0],["2021-08-03",266.25,270.4,245.25,247.75,9828.0],["2021-08-04",250.0,252.0,239.0,240.25,7944.0],["2021-08-05",242.5,242.5,198.0,199.5,38124.0],["2021-08-06",200.75,201.5,180.5,184.0,26680.0],["2021-08-09",199.75,199.75,175.5,177.5,12692.0],["2021-08-10",177.75,179.2,170.0,170.5,17624.0],["2021-08-11",174.25,174.25,150.0,151.5,52928.0],["2021-08-12",156.0,156.5,146.0,147.0,43024.0],["2021-08-13",150.0,150.25,130.5,131.75,81484.0],["2021-08-16",138.75,143.25,134.25,137.25,73408.0],["2021-08-17",140.75,142.5,115.0,116.25,154904.0],["2021-08-18",122.5,125.75,108.75,109.5,125856.0],["2021-08-19",112.5,113.75,99.0,106.5,143280.0],["2021-08-20",109.0,109.75,100.5,105.0,107844.0],["2021-08-23",106.75,108.0,94.5,99.75,107844.0],["2021-08-24",105.0,114.5,104.5,111.75,154852.0],["2021-08-25",115.0,115.5,107.5,111.75,97008.0],["2021-08-26",113.75,114.75,103.0,109.25,90932.0],["2021-08-27",108.25,124.0,104.25,118.75,93672.0],["2021-08-30",121.25,126.0,117.25,122.75,69092.0],["2021-08-31",120.0,136.75,120.0,132.0,70076.0],["2021-09-01",132.75,133.5,123.25,128.75,78784.0],["2021-09-02",123.5,124.25,105.0,109.75,681248.0],["2021-09-03",112.0,137.5,109.0,130.75,472916.0],["2021-09-07",143.0,171.25,142.5,151.25,1322508.0],["2021-09-08",152.5,163.5,145.75,157.75,402840.0],["2021-09-09",159.5,173.75,158.75,171.5,372184.0],["2021-09-10",169.0,169.75,134.0,146.75,677044.0],["2021-09-13",151.5,151.75,134.5,137.75,280192.0],["2021-09-14",140.5,141.25,130.0,131.5,202380.0],["2021-09-15",131.5,140.0,130.5,135.25,160280.0],["2021-09-16",135.75,136.375,128.5,131.25,160568.0],["2021-09-17",130.0,131.75,120.75,120.75,1077172.0],["2021-09-20",119.75,128.25,116.25,126.25,208528.0],["2021-09-21",124.5,126.75,119.25,125.5,114588.0],["2021-09-22",126.0,126.25,122.75,125.0,105240.0],["2021-09-23",125.75,127.25,122.075,124.75,103296.0],["2021-09-24",123.5,124.25,119.25,122.5,102308.0],["2021-09-27",121.0,123.0,117.25,118.0,93384.0],["2021-09-28",117.25,118.125,110.5,111.25,152288.0],["2021-09-29",112.75,115.75,110.75,113.5,103268.0],["2021-09-30",114.25,118.675,112.75,117.0,66972.0],["2021-10-01",116.75,117.5,110.5,115.0,110336.0],["2021-10-04",112.5,113.75,108.75,110.5,86820.0],["2021-10-05",110.25,112.25,109.25,112.25,80272.0],["2021-10-06",110.5,112.25,107.75,111.5,50968.0],["2021-10-07",112.0,114.5,109.0,111.0,77140.0],["2021-10-08",111.0,112.25,105.5,105.75,78016.0],["2021-10-11",105.5,111.5,104.0,109.0,66192.0],["2021-10-12",108.25,109.5,102.0,105.25,106984.0],["2021-10-13",105.25,112.0,103.5,110.25,82308.0],["2021-10-14",112.0,112.225,107.0,110.0,75452.0],["2021-10-15",110.5,111.0,108.05,109.0,39804.0],["2021-10-18",108.25,109.425,103.25,103.5,71572.0],["2021-10-19",104.75,107.0,103.0,106.75,70652.0],["2021-10-20",106.5,111.25,105.5,106.75,68604.0],["2021-10-21",106.75,111.0,105.5,110.25,56608.0],["2021-10-22",107.75,110.5,103.75,109.5,82956.0],["2021-10-25",107.5,108.625,103.125,105.0,92148.0],["2021-10-26",105.75,110.0,105.0,107.5,101404.0],["2021-10-27",106.75,107.0,104.0,105.0,45208.0],["2021-10-28",105.5,107.0,104.625,105.25,36152.0],["2021-10-29",105.25,106.5,104.0,106.25,41956.0],["2021-11-01",105.5,109.25,105.25,108.0,39444.0],["2021-11-02",108.5,109.75,107.0,108.5,45892.0],["2021-11-03",107.75,109.25,107.0,108.5,25392.0],["2021-11-04",108.25,109.175,105.75,106.5,31496.0],["2021-11-05",106.75,107.25,104.0,104.5,42428.0],["2021-11-08",105.5,105.75,103.75,105.0,35200.0],["2021-11-09",104.5,104.5,99.25,100.5,100488.0],["2021-11-10",100.5,103.5,96.875,101.75,111400.0],["2021-11-11",105.5,106.75,100.75,102.5,95100.0],["2021-11-12",102.5,106.5,101.5,103.25,96012.0],["2021-11-15",101.75,101.75,96.25,97.75,136016.0],["2021-11-16",98.25,100.25,94.5,96.0,118156.0],["2021-11-17",95.25,97.25,93.25,95.75,109004.0],["2021-11-18",96.0,96.0,90.0,90.0,115536.0],["2021-11-19",93.0,98.75,89.875,97.0,177124.0],["2021-11-22",94.75,96.0,86.5,88.5,153388.0],["2021-11-23",88.0,88.0,81.5,86.5,94288.0],["2021-11-24",86.5,95.0,85.5,95.0,85696.0],["2021-11-26",90.25,96.0,90.0,93.5,47232.0],["2021-11-29",96.25,96.25,90.375,91.75,87228.0],["2021-11-30",90.25,91.5,86.0,91.5,265416.0],["2021-12-01",92.125,95.0,86.25,87.0,88984.0],["2021-12-02",86.25,88.5,82.5,85.25,118224.0],["2021-12-03",83.5,84.75,76.75,77.5,145152.0],["2021-12-06",77.0,78.5,70.0,73.5,219312.0],["2021-12-07",75.75,80.875,75.25,78.75,127200.0],["2021-12-08",79.5,80.0,75.5,77.75,115328.0],["2021-12-09",76.25,78.25,73.5,75.0,70908.0],["2021-12-10",75.5,75.75,70.25,70.25,95256.0],["2021-12-13",70.25,70.25,67.25,67.5,94424.0],["2021-12-14",66.25,70.0,63.5,69.5,129372.0],["2021-12-15",70.0,72.0,69.25,71.25,114032.0],["2021-12-16",71.25,72.25,65.75,66.0,122240.0],["2021-12-17",65.75,69.75,63.0,68.25,112148.0],["2021-12-20",67.0,67.0,63.5,66.25,92480.0],["2021-12-21",69.0,73.25,68.125,72.25,178992.0],["2021-12-22",72.0,75.5,71.75,73.75,74784.0],["2021-12-23",75.0,78.0,72.5,77.25,87808.0],["2021-12-27",77.25,78.0,73.0,73.25,56248.0],["2021-12-28",74.25,76.25,70.25,72.25,94728.0],["2021-12-29",70.5,71.5,69.0,70.5,63256.0],["2021-12-30",71.0,75.5,69.875,74.5,101144.0],["2021-12-31",73.25,75.25,70.75,70.75,72948.0],["2022-01-03",70.75,71.25,67.75,69.5,73516.0],["2022-01-04",70.25,71.0,66.75,67.75,59616.0],["2022-01-05",68.0,69.75,64.0,65.25,92892.0],["2022-01-06",64.75,66.25,59.5,64.25,102280.0],["2022-01-07",63.0,64.0,60.25,61.75,100048.0],["2022-01-10",61.5,61.75,57.75,60.0,73436.0],["2022-01-11",61.25,63.75,59.75,62.25,86312.0],["2022-01-12",63.75,67.0,62.875,66.0,88784.0],["2022-01-13",67.75,67.75,62.25,62.25,75344.0],["2022-01-14",62.75,62.75,59.0,61.5,63816.0],["2022-01-18",59.75,60.25,56.0,56.5,162664.0],["2022-01-19",56.75,59.0,55.75,56.25,108980.0],["2022-01-20",57.0,59.75,56.0,56.25,65132.0],["2022-01-21",57.5,57.75,52.0,52.5,85864.0],["2022-01-24",50.0,50.5,46.0,49.75,185560.0],["2022-01-25",49.5,50.375,46.75,48.25,83468.0],["2022-01-26",49.75,52.25,48.0,50.25,192712.0],["2022-01-27",51.25,52.375,47.25,48.75,141064.0],["2022-01-28",49.0,49.0,44.75,48.0,158592.0],["2022-01-31",48.75,53.5,48.375,52.5,113044.0],["2022-02-01",52.75,55.25,51.125,53.75,85024.0],["2022-02-02",54.0,54.0,50.5,50.75,68884.0],["2022-02-03",50.0,51.25,47.125,47.5,254040.0],["2022-02-04",48.0,48.75,45.75,48.5,148200.0],["2022-02-07",48.75,49.25,47.25,48.5,58032.0],["2022-02-08",48.5,50.5,47.0,49.5,77192.0],["2022-02-09",51.0,52.625,50.5,51.25,123344.0],["2022-02-10",49.5,52.5,49.5,49.75,123224.0],["2022-02-11",50.75,52.0,48.0,48.75,82480.0],["2022-02-14",48.75,49.25,46.5,47.75,79432.0],["2022-02-15",49.0,50.0,47.25,50.0,85628.0],["2022-02-16",50.0,51.5,49.25,50.75,59432.0],["2022-02-17",50.5,51.25,46.75,47.0,45456.0],["2022-02-18",47.0,48.25,45.75,46.0,75020.0],["2022-02-22",45.5,46.0,43.5,45.0,60096.0],["2022-02-23",45.75,46.25,43.5,43.75,59000.0],["2022-02-24",41.5,46.5,40.875,46.25,78548.0],["2022-02-25",45.0,50.0,45.0,49.25,79796.0],["2022-02-28",48.75,49.5,47.0,48.5,102708.0],["2022-03-01",48.5,48.75,46.125,46.5,61640.0],["2022-03-02",46.25,46.75,45.0,45.75,40892.0],["2022-03-03",46.25,47.0,43.5,44.0,189076.0],["2022-03-04",45.0,45.0,41.5,42.0,104052.0],["2022-03-07",42.0,43.75,41.5,41.75,185772.0],["2022-03-08",41.25,45.875,40.75,43.5,152516.0],["2022-03-09",44.5,49.25,44.5,48.5,152108.0],["2022-03-10",46.25,49.125,45.75,48.25,102184.0],["2022-03-11",50.5,52.0,47.25,49.0,162052.0],["2022-03-14",48.5,49.25,44.5,45.75,117032.0],["2022-03-15",45.25,46.5,43.25,46.5,96720.0],["2022-03-16",46.5,50.875,46.5,49.75,204648.0],["2022-03-17",48.5,53.125,48.425,51.25,236456.0],["2022-03-18",50.0,53.5,50.0,52.0,190284.0],["2022-03-21",52.5,53.475,50.25,50.5,171412.0],["2022-03-22",50.25,52.75,50.25,51.25,147792.0],["2022-03-23",50.5,53.75,50.25,52.5,64100.0],["2022-03-24",54.25,56.0,52.25,54.25,83484.0],["2022-03-25",54.0,54.0,51.5,52.5,47220.0],["2022-03-28",52.75,53.0,51.0,52.25,41788.0],["2022-03-29",53.0,54.5,52.5,54.0,56660.0],["2022-03-30",54.0,54.25,50.5,50.5,65468.0],["2022-03-31",51.0,52.0,49.375,49.75,62420.0],["2022-04-01",50.5,51.875,49.375,51.25,66088.0],["2022-04-04",51.25,52.625,50.0,52.0,58608.0],["2022-04-05",51.25,51.875,49.0,50.0,80652.0],["2022-04-06",50.0,50.0,47.0,48.75,76904.0],["2022-04-07",48.5,48.75,46.75,47.75,41280.0],["2022-04-08",48.25,48.75,46.0,47.25,38384.0],["2022-04-11",46.0,47.75,45.25,47.25,42504.0],["2022-04-12",48.25,49.5,47.25,47.5,44388.0],["2022-04-13",47.5,50.0,47.25,49.25,28440.0],["2022-04-14",50.25,50.25,48.25,49.5,56224.0],["2022-04-18",48.25,48.25,45.5,46.25,53216.0],["2022-04-19",46.5,47.75,45.5,45.75,84296.0],["2022-04-20",45.25,47.5,44.625,46.0,70460.0],["2022-04-21",46.25,48.5,45.25,46.5,82980.0],["2022-04-22",45.5,46.5,42.5,42.75,60412.0],["2022-04-25",43.75,45.0,42.25,45.0,54644.0],["2022-04-26",46.0,46.375,42.5,43.25,44188.0],["2022-04-27",42.75,45.0,42.5,45.0,40628.0],["2022-04-28",45.75,48.0,44.0,47.25,58908.0],["2022-04-29",47.25,49.0,46.375,47.0,61252.0],["2022-05-02",47.25,48.0,46.0,47.25,47932.0],["2022-05-03",47.5,47.75,44.5,44.5,62584.0],["2022-05-04",44.25,44.875,42.0,44.25,77476.0],["2022-05-05",43.25,44.0,41.625,42.25,47672.0],["2022-05-06",41.5,42.5,39.375,42.25,70856.0],["2022-05-09",41.25,41.75,37.75,38.0,54960.0],["2022-05-10",38.75,39.25,33.625,35.0,112876.0],["2022-05-11",35.75,35.75,32.0,32.0,94392.0],["2022-05-12",31.25,31.5,29.0,31.0,257200.0],["2022-05-13",35.5,44.0,35.0,40.5,261960.0],["2022-05-16",39.75,43.5,39.125,41.25,131924.0],["2022-05-17",41.25,42.875,39.0,40.0,115096.0],["2022-05-18",39.0,39.5,37.25,37.5,67304.0],["2022-05-19",37.25,37.75,35.375,36.75,50976.0],["2022-05-20",37.5,37.75,35.0,36.25,76936.0],["2022-05-23",36.25,36.25,34.75,35.25,50660.0],["2022-05-24",34.25,35.0,33.25,34.5,68620.0],["2022-05-25",34.0,35.25,33.0,34.75,54888.0],["2022-05-26",34.0,35.5,33.75,34.0,33216.0],["2022-05-27",35.0,35.75,33.5,35.0,51080.0],["2022-05-31",35.0,36.75,34.0,35.5,123480.0],["2022-06-01",35.5,35.75,33.5,35.0,54644.0],["2022-06-02",35.0,36.5,33.0,35.5,117756.0],["2022-06-03",34.5,35.5,33.75,34.75,52028.0],["2022-06-06",36.25,36.25,33.75,34.0,115792.0],["2022-06-07",33.0,34.0,30.5,32.5,173400.0],["2022-06-08",32.0,32.5,30.75,31.0,62960.0],["2022-06-09",30.5,31.0,28.75,28.75,86632.0],["2022-06-10",27.75,28.75,25.875,26.25,115564.0],["2022-06-13",25.5,25.75,22.775,23.55,230832.0],["2022-06-14",23.8,24.5,22.75,22.775,65484.0],["2022-06-15",23.0,24.0,22.675,23.5,101416.0],["2022-06-16",23.425,23.5,21.925,22.5,65336.0],["2022-06-17",22.75,24.275,22.525,23.675,92260.0],["2022-06-21",23.925,24.75,22.75,22.75,81320.0],["2022-06-22",22.9,24.0,22.75,23.0,89064.0],["2022-06-23",23.05,24.0,22.325,22.5,124712.0],["2022-06-24",23.0,25.0,21.975,22.95,1175532.0],["2022-06-27",22.5,23.3,20.55,20.975,168388.0],["2022-06-28",21.25,21.95,19.5,20.275,165604.0],["2022-06-29",19.825,20.225,18.2,18.95,139780.0],["2022-06-30",19.075,22.125,18.925,21.975,248776.0],["2022-07-01",21.8,22.275,20.05,20.375,94924.0],["2022-07-05",20.5,21.75,19.575,21.65,81552.0],["2022-07-06",21.375,22.2,20.375,21.0,60288.0],["2022-07-07",21.175,24.0,21.175,23.425,156868.0],["2022-07-08",22.5,24.0,21.85,23.45,120816.0],["2022-07-11",23.125,23.375,21.25,21.25,55448.0],["2022-07-12",21.925,21.925,20.5,20.525,74604.0],["2022-07-13",20.15,21.0,19.75,20.3,104068.0],["2022-07-14",19.75,20.25,19.25,19.725,63908.0],["2022-07-15",21.225,21.225,19.5,20.65,113512.0],["2022-07-18",21.075,21.75,20.5,20.775,41928.0],["2022-07-19",21.25,22.5,20.65,20.75,52396.0],["2022-07-20",20.0,20.7,19.325,20.0,153616.0],["2022-07-21",19.75,21.125,19.5,20.6,173884.0],["2022-07-22",21.0,21.0,18.875,19.4,146252.0],["2022-07-25",19.25,20.5,19.075,20.15,179620.0],["2022-07-26",19.65,20.75,19.0,19.025,101528.0],["2022-07-27",19.4,21.25,19.25,21.15,159912.0],["2022-07-28",20.95,22.6,20.25,22.05,98024.0],["2022-07-29",21.325,22.5,20.425,21.35,42336.0],["2022-08-01",21.25,22.45,20.725,21.425,70268.0],["2022-08-02",21.625,22.35,20.75,21.2,154860.0],["2022-08-03",21.125,21.125,20.0,20.75,443288.0],["2022-08-04",20.75,21.925,20.75,20.875,101796.0],["2022-08-05",20.975,22.0,20.25,21.25,132240.0],["2022-08-08",22.0,22.0,20.725,21.075,129448.0],["2022-08-09",21.15,22.0,20.45,21.15,122868.0],["2022-08-10",21.85,24.25,21.4,22.5,192300.0],["2022-08-11",22.975,24.075,22.75,23.825,131976.0],["2022-08-12",23.75,25.0,22.55,24.95,204884.0],["2022-08-15",24.65,25.0,23.475,24.75,93560.0],["2022-08-16",24.35,24.6,23.5,23.7,51768.0],["2022-08-17",23.35,23.75,22.525,23.0,56368.0],["2022-08-18",23.25,25.75,23.1,24.325,173616.0],["2022-08-19",24.375,24.725,22.125,22.625,141144.0],["2022-08-22",22.4,22.95,20.775,21.1,92864.0],["2022-08-23",21.025,22.3,21.0,22.175,62132.0],["2022-08-24",21.9,22.275,20.775,22.1,147436.0],["2022-08-25",22.75,25.0,22.75,24.775,148064.0],["2022-08-26",24.75,27.25,24.275,25.5,119296.0],["2022-08-29",25.25,26.25,24.05,26.25,137928.0],["2022-08-30",26.25,26.25,24.75,25.75,99032.0],["2022-08-31",25.5,26.25,23.0,24.25,208472.0],["2022-09-01",23.5,24.9,23.0,24.1,229728.0],["2022-09-02",23.8,24.9,22.25,22.45,152232.0],["2022-09-06",22.75,24.0,21.575,23.4,154744.0],["2022-09-07",22.9,25.75,22.525,25.75,95528.0],["2022-09-08",25.25,25.875,25.0,25.5,69852.0],["2022-09-09",25.75,26.5,25.5,26.0,62608.0],["2022-09-12",25.75,26.5,25.75,25.75,89024.0],["2022-09-13",24.975,25.25,23.5,24.025,152620.0],["2022-09-14",24.125,24.5,22.05,23.25,237472.0],["2022-09-15",23.15,24.325,21.95,22.325,154360.0],["2022-09-16",21.875,22.7,21.0,22.0,808624.0],["2022-09-19",21.625,22.5,20.75,22.125,83608.0],["2022-09-20",20.75,21.5,20.75,21.0,104832.0],["2022-09-21",21.5,22.7,20.75,20.825,187980.0],["2022-09-22",21.0,21.1,18.825,20.0,171244.0],["2022-09-23",20.175,20.25,19.25,19.675,103312.0],["2022-09-26",18.775,21.25,18.775,20.7,67344.0],["2022-09-27",20.825,21.75,20.25,20.625,31596.0],["2022-09-28",20.6,22.125,20.4,21.725,95480.0],["2022-09-29",21.0,21.5,18.4,18.5,424352.0],["2022-09-30",18.57,20.29,18.25,18.53,507800.0],["2022-10-03",18.72,18.72,16.065,16.16,391300.0],["2022-10-04",16.57,18.08,16.09,18.07,226400.0],["2022-10-05",17.52,17.895,16.215,16.46,180100.0],["2022-10-06",16.38,16.66,15.75,16.02,196900.0],["2022-10-07",15.77,16.415,15.27,16.34,210000.0],["2022-10-10",16.3,18.3,16.2,18.09,241200.0],["2022-10-11",17.94,18.32,17.08,17.83,170500.0],["2022-10-12",17.59,17.77,16.98,17.57,103600.0],["2022-10-13",17.14,18.12,16.775,17.97,149800.0],["2022-10-14",17.84,18.2,16.74,16.77,90600.0],["2022-10-17",17.17,17.55,16.15,16.4,115500.0],["2022-10-18",16.85,17.37,15.75,15.97,195100.0],["2022-10-19",16.06,16.06,13.84,14.1,238300.0],["2022-10-20",13.97,14.63,13.545,13.94,152500.0],["2022-10-21",14.07,14.81,13.8,14.48,106700.0],["2022-10-24",14.38,14.38,13.42,13.84,138900.0],["2022-10-25",13.69,15.18,13.69,14.93,138600.0],["2022-10-26",14.93,15.86,14.93,15.68,111800.0],["2022-10-27",15.82,16.03,15.36,15.69,85900.0],["2022-10-28",15.5,16.12,15.26,16.05,109300.0],["2022-10-31",15.94,17.42,15.74,17.28,175000.0],["2022-11-01",17.56,18.01,17.347,17.99,111600.0],["2022-11-02",17.94,18.68,17.32,18.25,233700.0],["2022-11-03",17.92,18.275,17.35,17.37,77600.0],["2022-11-04",17.39,17.695,16.74,17.62,78400.0],["2022-11-07",17.87,18.1,17.38,17.39,68000.0],["2022-11-08",17.51,17.681,16.95,17.28,54600.0],["2022-11-09",17.06,17.06,15.48,15.57,65600.0],["2022-11-10",16.43,17.3,16.43,16.77,155600.0],["2022-11-11",14.96,17.24,14.96,16.21,126900.0],["2022-11-14",16.01,16.01,14.57,14.58,152200.0],["2022-11-15",14.68,15.0,14.25,14.41,141500.0],["2022-11-16",14.05,14.26,13.63,13.71,137400.0],["2022-11-17",13.87,14.16,13.416,13.85,119200.0],["2022-11-18",14.14,14.27,13.32,13.46,128500.0],["2022-11-21",13.17,13.37,12.85,13.17,132800.0],["2022-11-22",13.12,13.57,12.765,13.51,118100.0],["2022-11-23",13.6,13.96,13.34,13.78,116200.0],["2022-11-25",13.97,14.94,13.8,14.81,147400.0],["2022-11-28",14.75,15.57,14.75,15.13,121500.0],["2022-11-29",14.98,15.56,14.69,14.73,79800.0],["2022-11-30",14.6,15.182,14.35,14.93,107300.0],["2022-12-01",15.14,15.23,14.18,14.32,103500.0],["2022-12-02",13.9,14.68,13.9,14.44,58200.0],["2022-12-05",14.39,14.39,13.67,13.87,60100.0],["2022-12-06",13.67,14.26,13.51,14.21,96800.0],["2022-12-07",14.15,14.58,13.898,14.28,111600.0],["2022-12-08",14.3,14.547,14.14,14.3,75900.0],["2022-12-09",14.01,14.5,13.935,14.1,96800.0],["2022-12-12",13.84,14.55,13.67,14.35,102800.0],["2022-12-13",14.72,15.38,14.0,14.2,87600.0],["2022-12-14",13.92,14.55,13.87,14.24,140500.0],["2022-12-15",13.99,14.31,13.7,13.81,123400.0],["2022-12-16",13.58,13.995,13.55,13.68,229400.0],["2022-12-19",13.51,13.64,12.9,13.06,142300.0],["2022-12-20",13.05,13.05,11.64,12.21,298400.0],["2022-12-21",12.24,12.3,11.9,12.17,131200.0],["2022-12-22",12.08,13.16,11.77,12.42,183400.0],["2022-12-23",12.19,12.28,11.98,12.09,120200.0],["2022-12-27",12.06,12.29,11.44,11.68,162300.0],["2022-12-28",11.68,11.85,11.3,11.55,166500.0],["2022-12-29",11.63,12.55,11.55,12.51,193200.0],["2022-12-30",12.39,13.65,12.39,13.6,195800.0],["2023-01-03",13.66,14.64,13.66,14.54,168700.0],["2023-01-04",14.62,15.68,14.55,15.41,85600.0],["2023-01-05",15.26,15.4,14.71,15.18,65300.0],["2023-01-06",15.31,16.23,14.83,16.15,56800.0],["2023-01-09",16.38,17.24,16.145,16.34,99800.0],["2023-01-10",16.2,17.175,15.943,16.92,50500.0],["2023-01-11",17.02,17.85,17.02,17.34,100600.0],["2023-01-12",17.44,17.44,16.36,16.39,69600.0],["2023-01-13",15.98,16.65,15.81,16.41,50200.0],["2023-01-17",16.42,17.15,16.295,17.15,46400.0],["2023-01-18",17.3,18.11,16.89,17.6,103900.0],["2023-01-19",17.39,17.6,16.78,17.09,65200.0],["2023-01-20",17.44,17.44,16.89,17.02,53100.0],["2023-01-23",17.06,17.316,16.65,16.87,38500.0],["2023-01-24",16.76,17.045,15.76,15.8,63500.0],["2023-01-25",15.66,15.965,15.25,15.75,46600.0],["2023-01-26",15.95,16.36,15.52,16.0,56900.0],["2023-01-27",15.93,17.23,15.93,17.09,50700.0],["2023-01-30",17.0,17.49,16.76,16.9,46300.0],["2023-01-31",17.22,17.41,16.64,16.78,72800.0],["2023-02-01",16.75,17.96,16.47,17.67,55200.0],["2023-02-02",17.98,19.71,17.98,19.71,131400.0],["2023-02-03",19.37,19.68,18.701,18.84,87400.0],["2023-02-06",18.58,18.675,17.82,18.31,57300.0],["2023-02-07",18.18,18.69,17.64,18.67,52800.0],["2023-02-08",18.48,18.56,18.03,18.1,36800.0],["2023-02-09",18.33,18.433,17.28,17.36,38500.0],["2023-02-10",17.28,17.49,16.81,16.86,34600.0],["2023-02-13",16.9,17.59,16.56,17.55,38600.0],["2023-02-14",17.42,17.7,16.8,17.58,34800.0],["2023-02-15",17.43,18.88,17.43,18.86,57000.0],["2023-02-16",18.38,19.51,18.38,18.8,54900.0],["2023-02-17",18.87,18.87,17.5,17.6,48100.0],["2023-02-21",17.13,17.23,16.25,16.56,51500.0],["2023-02-22",16.55,16.7,15.99,16.59,55200.0],["2023-02-23",16.75,16.92,16.33,16.48,36400.0],["2023-02-24",16.14,16.55,15.87,16.33,49700.0],["2023-02-27",16.49,16.79,16.14,16.2,39100.0],["2023-02-28",16.17,17.3,16.17,17.21,105300.0],["2023-03-01",17.24,17.275,16.14,16.59,115800.0],["2023-03-02",16.1,17.24,16.1,16.73,42600.0],["2023-03-03",17.15,17.91,15.25,16.6,68500.0],["2023-03-06",16.88,16.995,15.665,15.88,84200.0],["2023-03-07",15.79,16.82,15.79,16.51,45200.0],["2023-03-08",16.44,16.44,14.01,14.25,236100.0],["2023-03-09",14.14,14.22,12.65,13.03,447100.0],["2023-03-10",12.8,13.46,12.35,13.28,134000.0],["2023-03-13",13.25,14.86,13.19,14.17,222500.0],["2023-03-14",14.78,14.78,13.7,14.28,127200.0],["2023-03-15",13.62,14.2,13.52,14.05,87500.0],["2023-03-16",13.8,14.71,13.8,14.68,192400.0],["2023-03-17",14.59,14.94,13.87,14.87,269600.0],["2023-03-20",14.81,15.09,14.09,14.14,236900.0],["2023-03-21",14.83,15.54,14.83,15.49,182400.0],["2023-03-22",15.45,15.45,14.54,14.55,58900.0],["2023-03-23",14.64,15.31,14.54,14.89,94000.0],["2023-03-24",14.69,15.17,14.52,15.11,84000.0],["2023-03-27",15.34,15.53,15.08,15.46,152300.0],["2023-03-28",15.35,15.64,15.15,15.35,104200.0],["2023-03-29",15.52,16.24,15.235,16.22,67500.0],["2023-03-30",16.42,16.91,15.9,16.02,93900.0],["2023-03-31",16.2,16.545,15.89,16.23,112900.0],["2023-04-03",16.21,16.66,15.84,16.55,91300.0],["2023-04-04",16.57,17.01,16.33,16.84,92700.0],["2023-04-05",16.65,17.17,16.22,16.91,122500.0],["2023-04-06",16.99,17.04,16.06,16.15,121800.0],["2023-04-10",15.99,17.47,15.99,17.29,90500.0],["2023-04-11",17.29,18.21,17.29,18.15,74600.0],["2023-04-12",18.38,18.41,17.36,17.5,60700.0],["2023-04-13",17.64,18.315,17.64,17.88,63900.0],["2023-04-14",17.9,18.12,16.87,17.04,90000.0],["2023-04-17",17.08,17.63,17.08,17.62,61200.0],["2023-04-18",17.77,18.32,17.59,18.25,53300.0],["2023-04-19",18.17,19.24,17.92,18.92,97800.0],["2023-04-20",18.74,19.18,18.21,18.5,41200.0],["2023-04-21",18.4,18.58,18.15,18.48,32400.0],["2023-04-24",18.42,18.88,18.057,18.32,40400.0],["2023-04-25",18.06,18.25,17.54,17.56,66700.0],["2023-04-26",17.49,17.59,17.16,17.52,49400.0],["2023-04-27",17.61,17.96,17.006,17.8,40900.0],["2023-04-28",17.72,18.37,17.72,18.24,32900.0],["2023-05-01",18.39,18.991,18.39,18.62,42900.0],["2023-05-02",18.5,18.68,17.98,18.21,63100.0],["2023-05-03",18.26,19.05,18.115,18.66,54000.0],["2023-05-04",18.45,18.45,16.91,17.18,63000.0],["2023-05-05",17.55,18.51,17.55,18.43,45700.0],["2023-05-08",18.63,18.63,17.35,18.5,73800.0],["2023-05-09",18.23,20.0,18.23,19.88,67400.0],["2023-05-10",19.99,20.39,19.55,19.81,71900.0],["2023-05-11",19.41,19.75,18.75,19.22,62800.0],["2023-05-12",19.28,19.46,18.76,19.25,62800.0],["2023-05-15",19.15,19.15,18.65,19.04,62200.0],["2023-05-16",18.76,19.07,18.64,18.67,45900.0],["2023-05-17",18.64,19.21,18.35,18.72,94300.0],["2023-05-18",18.65,19.22,18.65,18.94,48100.0],["2023-05-19",19.13,19.52,18.65,18.84,46900.0],["2023-05-22",18.64,18.78,17.95,18.25,119400.0],["2023-05-23",18.04,18.52,16.76,17.17,124200.0],["2023-05-24",16.91,17.04,16.478,16.99,63100.0],["2023-05-25",16.92,16.92,16.09,16.44,66100.0],["2023-05-26",16.36,16.62,16.04,16.09,44500.0],["2023-05-30",16.18,16.254,15.94,16.15,50500.0],["2023-05-31",16.0,16.12,15.43,15.72,56700.0],["2023-06-01",15.67,15.8,15.31,15.56,52100.0],["2023-06-02",15.83,16.37,15.45,16.29,54000.0],["2023-06-05",16.1,16.39,15.88,16.02,32700.0],["2023-06-06",16.01,17.25,15.76,17.05,63100.0],["2023-06-07",17.26,18.29,16.44,17.0,96200.0],["2023-06-08",16.83,16.94,16.3,16.8,45500.0],["2023-06-09",16.71,16.9,15.84,15.98,41300.0],["2023-06-12",15.82,16.0,15.31,15.91,81600.0],["2023-06-13",16.04,16.89,15.943,16.82,64700.0],["2023-06-14",16.88,16.965,16.1,16.13,77700.0],["2023-06-15",16.07,16.37,15.9,15.95,70200.0],["2023-06-16",16.2,16.2,15.44,15.81,105000.0],["2023-06-20",15.8,15.97,15.15,15.2,88400.0],["2023-06-21",15.16,15.35,14.31,15.05,158200.0],["2023-06-22",15.18,16.165,14.758,16.06,131300.0],["2023-06-23",15.6,17.06,15.6,16.91,1095900.0],["2023-06-26",16.9,17.1,16.32,16.42,129300.0],["2023-06-27",16.48,16.88,16.34,16.42,48300.0],["2023-06-28",16.36,16.72,16.09,16.33,54900.0],["2023-06-29",16.47,16.9,16.375,16.67,44600.0],["2023-06-30",16.81,16.81,16.29,16.53,75200.0],["2023-07-03",16.52,17.1,16.51,16.82,33800.0],["2023-07-05",16.82,16.89,16.22,16.57,51600.0],["2023-07-06",16.39,16.39,15.07,16.0,74900.0],["2023-07-07",15.81,16.745,15.81,16.54,79900.0],["2023-07-10",16.54,17.2,16.54,17.1,80200.0],["2023-07-11",17.11,17.37,16.97,17.29,106800.0],["2023-07-12",17.39,17.48,17.21,17.39,112900.0],["2023-07-13",17.35,18.15,17.32,18.03,70100.0],["2023-07-14",18.06,18.06,16.74,16.85,46500.0],["2023-07-17",16.78,17.096,16.61,16.67,68700.0],["2023-07-18",16.57,17.07,16.57,16.88,26800.0],["2023-07-19",16.97,17.49,16.97,17.1,45000.0],["2023-07-20",17.14,17.36,16.91,17.25,38100.0],["2023-07-21",17.43,17.683,17.24,17.46,32200.0],["2023-07-24",17.48,17.5,16.935,17.1,29100.0],["2023-07-25",17.06,17.46,16.57,16.69,39800.0],["2023-07-26",16.66,17.28,16.66,17.15,34700.0],["2023-07-27",17.28,17.36,16.175,16.25,46900.0],["2023-07-28",16.48,16.97,16.48,16.7,33900.0],["2023-07-31",16.74,17.375,16.74,17.2,42500.0],["2023-08-01",17.1,17.4,16.65,17.36,39200.0],["2023-08-02",17.21,17.33,16.825,16.93,30100.0],["2023-08-03",16.82,17.343,16.35,16.39,25800.0],["2023-08-04",16.43,16.43,14.77,15.28,162000.0],["2023-08-07",15.39,15.39,14.2,14.46,107400.0],["2023-08-08",13.76,14.08,12.13,12.57,188100.0],["2023-08-09",12.48,12.48,11.24,11.28,294600.0],["2023-08-10",11.29,11.434,10.25,10.33,197800.0],["2023-08-11",10.12,10.132,9.37,9.69,185300.0],["2023-08-14",9.61,10.17,9.377,10.01,156500.0],["2023-08-15",10.27,10.51,9.75,9.98,193600.0],["2023-08-16",9.91,10.67,9.91,10.14,187700.0],["2023-08-17",10.23,11.07,10.23,10.71,455300.0],["2023-08-18",10.54,11.06,10.54,10.75,139000.0],["2023-08-21",10.73,10.99,10.0,10.37,155300.0],["2023-08-22",10.62,10.65,10.08,10.24,106400.0],["2023-08-23",10.31,10.31,10.01,10.11,81000.0],["2023-08-24",10.08,10.28,9.38,9.49,120300.0],["2023-08-25",9.57,9.86,9.5,9.66,79400.0],["2023-08-28",9.64,10.11,9.5,10.05,163000.0],["2023-08-29",10.01,10.44,9.94,10.1,128700.0],["2023-08-30",10.0,10.53,9.925,10.23,126800.0],["2023-08-31",10.22,10.28,9.84,9.98,75700.0],["2023-09-01",10.08,10.49,9.89,10.48,112100.0],["2023-09-05",10.33,10.69,9.98,10.06,163100.0],["2023-09-06",10.08,10.53,9.882,10.26,114500.0],["2023-09-07",10.15,10.31,9.67,10.22,68200.0],["2023-09-08",10.16,10.16,9.63,9.72,88500.0],["2023-09-11",9.67,10.28,9.61,9.84,90400.0],["2023-09-12",9.8,10.0,9.5,9.86,199700.0],["2023-09-13",9.72,9.76,9.4,9.4,252700.0],["2023-09-14",9.47,9.821,9.4,9.41,86900.0],["2023-09-15",9.4,9.59,9.38,9.41,234900.0],["2023-09-18",9.4,9.5,9.08,9.4,165100.0],["2023-09-19",9.3,9.51,9.11,9.44,126200.0],["2023-09-20",9.48,9.575,9.2,9.2,48000.0],["2023-09-21",9.2,9.5,8.94,9.15,85400.0],["2023-09-22",9.17,9.28,8.72,8.79,70000.0],["2023-09-25",8.71,9.06,8.64,8.93,52400.0],["2023-09-26",8.82,9.25,8.75,8.89,45700.0],["2023-09-27",8.94,9.33,8.57,8.75,113400.0],["2023-09-28",8.67,8.67,7.86,8.0,165000.0],["2023-09-29",8.0,8.14,7.805,7.97,169200.0],["2023-10-02",7.93,7.93,7.43,7.49,148100.0],["2023-10-03",7.4,7.685,7.292,7.33,112300.0],["2023-10-04",7.3,7.46,7.22,7.22,166600.0],["2023-10-05",7.22,7.318,6.89,6.9,283100.0],["2023-10-06",6.85,8.12,6.645,8.08,639100.0],["2023-10-09",7.85,8.06,7.11,7.22,193100.0],["2023-10-10",7.22,7.54,7.151,7.45,96800.0],["2023-10-11",7.46,7.655,7.25,7.47,88000.0],["2023-10-12",7.43,7.43,7.16,7.39,135600.0],["2023-10-13",7.4,8.04,7.4,7.98,118400.0],["2023-10-16",7.99,8.07,7.9,7.99,115700.0],["2023-10-17",7.92,8.38,7.92,8.28,126400.0],["2023-10-18",8.2,8.25,8.04,8.11,83000.0],["2023-10-19",8.09,8.13,7.77,7.88,123700.0],["2023-10-20",7.86,7.9,7.376,7.55,88900.0],["2023-10-23",7.45,7.518,7.25,7.28,88200.0],["2023-10-24",7.37,7.65,7.37,7.47,78000.0],["2023-10-25",7.36,7.42,7.16,7.31,47900.0],["2023-10-26",7.345,7.519,7.11,7.35,59700.0],["2023-10-27",7.43,7.47,7.05,7.08,74200.0],["2023-10-30",7.14,7.27,6.91,7.13,67700.0],["2023-10-31",7.17,7.31,7.12,7.2,47000.0],["2023-11-01",7.14,7.29,7.03,7.21,91400.0],["2023-11-02",7.49,8.08,7.49,8.04,120100.0],["2023-11-03",8.82,10.49,8.82,9.78,535800.0],["2023-11-06",9.72,10.0,9.14,9.75,114800.0],["2023-11-07",9.56,9.56,9.16,9.35,85300.0],["2023-11-08",9.21,9.285,8.61,8.72,64600.0],["2023-11-09",8.76,8.874,8.13,8.36,64000.0],["2023-11-10",8.34,8.52,8.203,8.39,66200.0],["2023-11-13",8.21,8.7,8.07,8.56,85600.0],["2023-11-14",8.76,9.44,8.76,9.13,108800.0],["2023-11-15",8.97,9.235,8.44,8.5,102300.0],["2023-11-16",8.35,8.45,7.83,7.98,91300.0],["2023-11-17",8.06,8.4,7.84,8.07,93400.0],["2023-11-20",8.02,8.57,7.89,8.41,69500.0],["2023-11-21",8.23,8.64,8.07,8.47,86100.0],["2023-11-22",8.49,8.54,8.15,8.22,37400.0],["2023-11-24",8.15,8.445,8.13,8.41,9800.0],["2023-11-27",8.31,8.63,8.08,8.47,73800.0],["2023-11-28",8.38,8.79,8.26,8.71,90900.0],["2023-11-29",8.73,9.3,8.73,8.84,90900.0],["2023-11-30",8.73,8.86,8.53,8.55,275300.0],["2023-12-01",8.44,8.95,8.31,8.92,108100.0],["2023-12-04",8.95,9.18,8.91,9.13,101500.0],["2023-12-05",9.01,9.28,8.835,8.87,101200.0],["2023-12-06",8.92,9.15,8.65,8.73,108600.0],["2023-12-07",8.74,8.74,8.39,8.7,113400.0],["2023-12-08",8.63,8.76,8.43,8.57,67400.0],["2023-12-11",8.48,9.0,8.4,8.95,95000.0],["2023-12-12",8.99,9.09,8.53,8.54,81100.0],["2023-12-13",8.47,8.98,8.32,8.74,225000.0],["2023-12-14",9.03,9.14,8.37,8.4,191200.0],["2023-12-15",8.43,8.539,8.19,8.27,265400.0],["2023-12-18",8.27,8.39,7.94,8.09,130600.0],["2023-12-19",8.25,8.87,7.98,8.85,134000.0],["2023-12-20",8.72,9.41,8.65,8.81,188800.0],["2023-12-21",8.97,9.43,8.97,9.4,64000.0],["2023-12-22",9.42,9.87,9.327,9.45,122700.0],["2023-12-26",9.47,9.77,9.03,9.25,87000.0],["2023-12-27",9.25,9.69,9.24,9.54,52900.0],["2023-12-28",9.47,9.64,9.12,9.38,66300.0],["2023-12-29",9.31,9.5,9.08,9.12,101200.0],["2024-01-02",9.09,9.29,8.63,9.03,194700.0],["2024-01-03",8.94,8.94,8.63,8.69,93300.0],["2024-01-04",8.63,8.94,8.545,8.78,91300.0],["2024-01-05",8.64,8.81,8.59,8.64,66100.0],["2024-01-08",8.59,8.77,8.32,8.61,63300.0],["2024-01-09",8.45,8.57,8.37,8.54,71800.0],["2024-01-10",8.5,8.5,8.21,8.38,110800.0],["2024-01-11",8.35,8.38,8.08,8.19,98300.0],["2024-01-12",8.33,8.425,8.22,8.35,107300.0],["2024-01-16",8.2,8.32,7.96,7.96,89900.0],["2024-01-17",7.9,7.98,7.76,7.96,91500.0],["2024-01-18",7.98,8.1,7.88,8.08,72600.0],["2024-01-19",8.11,8.44,7.75,8.43,96400.0],["2024-01-22",8.48,9.16,8.37,9.14,123100.0],["2024-01-23",9.27,9.31,8.82,9.11,114400.0],["2024-01-24",9.19,9.3,8.88,9.05,85900.0],["2024-01-25",9.21,9.25,9.0,9.12,39700.0],["2024-01-26",9.17,9.29,9.0,9.12,41300.0],["2024-01-29",9.07,9.78,8.92,9.75,89500.0],["2024-01-30",9.68,9.705,9.17,9.58,68100.0],["2024-01-31",9.47,9.79,9.25,9.25,143100.0],["2024-02-01",9.33,9.33,8.71,9.27,100600.0],["2024-02-02",9.0,9.25,8.83,9.13,56400.0],["2024-02-05",8.92,9.09,8.68,8.95,84800.0],["2024-02-06",8.89,9.56,8.83,9.52,107100.0],["2024-02-07",9.38,9.45,9.04,9.07,53600.0],["2024-02-08",9.0,9.57,8.78,9.35,126700.0],["2024-02-09",9.41,9.84,9.29,9.79,347700.0],["2024-02-12",9.81,11.41,9.79,11.36,288600.0],["2024-02-13",10.74,11.1,10.26,10.28,167100.0],["2024-02-14",10.52,11.156,10.28,10.98,151700.0],["2024-02-15",11.11,11.12,10.57,11.12,137300.0],["2024-02-16",10.98,11.06,10.6,10.62,121400.0],["2024-02-20",10.51,10.97,10.26,10.96,122800.0],["2024-02-21",10.87,10.9,10.479,10.77,113600.0],["2024-02-22",10.76,10.99,10.34,10.91,115400.0],["2024-02-23",10.83,11.88,10.78,11.81,237400.0],["2024-02-26",11.84,13.33,11.64,13.15,277000.0],["2024-02-27",13.22,14.68,13.2,14.4,520900.0],["2024-02-28",13.79,14.1,13.19,13.43,334100.0],["2024-02-29",13.86,14.34,13.36,14.05,190000.0],["2024-03-01",14.05,15.13,13.66,14.68,332700.0],["2024-03-04",14.74,15.752,14.7,15.54,300700.0],["2024-03-05",15.25,15.4,14.28,14.46,262100.0],["2024-03-06",17.98,19.72,14.22,19.39,1246400.0],["2024-03-07",19.39,19.409,17.32,18.45,411300.0],["2024-03-08",18.3,18.409,16.595,17.91,294600.0],["2024-03-11",18.1,19.06,17.93,18.39,160700.0],["2024-03-12",18.38,18.82,17.8,18.69,129100.0],["2024-03-13",18.69,19.76,18.69,18.85,226500.0],["2024-03-14",18.56,18.71,17.07,17.11,145500.0],["2024-03-15",17.0,17.75,16.9,17.53,204300.0],["2024-03-18",17.47,17.98,16.7,17.14,145200.0],["2024-03-19",16.87,17.22,16.37,16.76,150300.0],["2024-03-20",16.65,17.86,16.54,17.73,95700.0],["2024-03-21",17.89,18.36,17.009,17.05,92800.0],["2024-03-22",16.99,17.41,16.97,17.23,105100.0],["2024-03-25",17.43,17.953,17.31,17.5,41500.0],["2024-03-26",17.73,18.404,17.55,17.76,81400.0],["2024-03-27",18.0,18.31,17.9,18.21,82400.0],["2024-03-28",18.22,18.95,18.065,18.27,146600.0],["2024-04-01",18.36,19.7,18.0,19.27,220400.0],["2024-04-02",19.0,19.23,18.318,19.14,173500.0],["2024-04-03",18.93,21.86,18.93,21.83,307100.0],["2024-04-04",22.27,23.755,21.49,22.01,473600.0],["2024-04-05",22.09,24.244,22.076,24.04,295500.0],["2024-04-08",24.33,25.49,23.49,24.43,292600.0],["2024-04-09",24.63,24.96,23.52,24.02,115200.0],["2024-04-10",23.0,23.98,22.0,23.08,134700.0],["2024-04-11",23.24,23.36,22.01,23.15,157900.0],["2024-04-12",23.27,23.505,22.12,22.49,114000.0],["2024-04-15",22.48,22.49,20.81,21.03,138700.0],["2024-04-16",20.79,21.51,20.16,21.2,130600.0],["2024-04-17",21.49,21.89,20.2,20.28,73900.0],["2024-04-18",20.48,20.96,19.49,19.69,122400.0],["2024-04-19",19.45,20.565,19.01,20.02,146700.0],["2024-04-22",20.01,20.6,19.3,20.55,97300.0],["2024-04-23",20.49,21.64,20.49,21.33,93900.0],["2024-04-24",21.33,21.475,20.81,21.02,88000.0],["2024-04-25",20.5,21.26,20.006,20.85,90100.0],["2024-04-26",20.9,22.31,20.635,21.82,116600.0],["2024-04-29",22.0,22.48,21.45,21.95,114700.0],["2024-04-30",21.68,21.92,21.072,21.39,203400.0],["2024-05-01",22.23,22.4,20.9,21.97,388000.0],["2024-05-02",20.82,21.52,17.5,18.97,495400.0],["2024-05-03",19.35,19.515,17.95,18.26,218500.0],["2024-05-06",18.33,18.84,17.82,18.59,163700.0],["2024-05-07",18.44,18.82,18.0,18.54,180700.0],["2024-05-08",18.09,19.0,18.09,18.52,73700.0],["2024-05-09",18.42,18.75,18.29,18.52,88300.0],["2024-05-10",18.66,18.78,17.9,17.98,77900.0],["2024-05-13",18.25,18.89,17.98,18.36,65600.0],["2024-05-14",18.6,19.01,18.19,18.4,100000.0],["2024-05-15",18.4,18.43,17.55,17.55,178800.0],["2024-05-16",17.49,17.8,17.0,17.34,126600.0],["2024-05-17",17.41,18.025,17.26,17.54,149500.0],["2024-05-20",17.43,18.22,17.4,18.19,114300.0],["2024-05-21",18.11,18.369,17.75,17.85,71900.0],["2024-05-22",17.73,18.03,17.265,17.68,88500.0],["2024-05-23",17.81,17.81,17.33,17.55,82100.0],["2024-05-24",17.7,18.38,17.7,18.2,99500.0],["2024-05-28",18.42,19.068,18.155,18.68,257700.0],["2024-05-29",18.09,18.65,17.67,18.14,137700.0],["2024-05-30",18.17,18.645,17.802,18.09,89200.0],["2024-05-31",18.21,18.32,17.38,17.64,96600.0],["2024-06-03",17.91,17.99,17.0,17.47,194700.0],["2024-06-04",17.37,17.95,16.65,17.73,143900.0],["2024-06-05",17.77,18.01,17.475,17.84,126200.0],["2024-06-06",17.77,18.49,17.615,18.31,87900.0],["2024-06-07",18.01,18.63,17.68,17.81,90600.0],["2024-06-10",17.62,18.045,17.485,17.93,107400.0],["2024-06-11",17.78,17.78,17.21,17.23,86100.0],["2024-06-12",17.77,18.2,16.42,16.57,162500.0],["2024-06-13",16.55,16.64,15.56,15.62,138400.0],["2024-06-14",15.49,15.85,15.15,15.22,135000.0],["2024-06-17",15.28,15.99,15.225,15.97,79000.0],["2024-06-18",16.03,16.24,15.23,15.31,156200.0],["2024-06-20",15.35,15.76,14.85,15.75,136900.0],["2024-06-21",15.73,16.09,15.5,16.02,125000.0],["2024-06-24",15.97,16.28,15.54,15.97,78800.0],["2024-06-25",16.01,16.11,15.77,15.95,87900.0],["2024-06-26",15.88,16.44,15.61,16.38,143700.0],["2024-06-27",16.49,17.06,16.29,17.0,132700.0],["2024-06-28",17.1,17.36,16.64,17.19,1388700.0],["2024-07-01",17.17,17.17,15.85,16.03,161800.0],["2024-07-02",15.99,16.02,14.88,15.51,229400.0],["2024-07-03",15.58,15.839,15.45,15.71,52400.0],["2024-07-05",15.58,15.75,15.04,15.63,91800.0],["2024-07-08",15.83,16.1,15.31,15.63,106600.0],["2024-07-09",15.64,15.76,14.96,14.98,178600.0],["2024-07-10",14.96,15.5,14.77,15.35,102300.0],["2024-07-11",15.84,16.23,15.44,15.6,95300.0],["2024-07-12",15.81,16.28,15.41,15.76,132600.0],["2024-07-15",15.99,17.63,15.92,17.53,125800.0],["2024-07-16",17.85,19.24,17.6,19.07,225000.0],["2024-07-17",18.8,20.0,18.63,19.9,192500.0],["2024-07-18",19.9,21.185,19.56,20.31,243100.0],["2024-07-19",20.32,20.703,19.26,19.31,176400.0],["2024-07-22",17.61,19.0,17.53,18.51,234000.0],["2024-07-23",18.37,19.3,18.19,19.16,100400.0],["2024-07-24",19.03,19.295,18.07,18.31,84000.0],["2024-07-25",18.31,19.32,18.21,18.69,84800.0],["2024-07-26",19.2,19.6,18.643,18.89,162500.0],["2024-07-29",19.11,19.23,18.41,18.91,162000.0],["2024-07-30",19.03,19.88,18.76,19.08,219100.0],["2024-07-31",19.08,19.13,17.73,17.74,311200.0],["2024-08-01",17.75,17.89,16.03,16.39,242300.0],["2024-08-02",15.57,16.625,15.24,16.03,169200.0],["2024-08-05",14.92,16.1,14.58,15.78,169000.0],["2024-08-06",15.82,15.82,15.0,15.11,90400.0],["2024-08-07",15.28,15.9,15.15,15.57,161800.0],["2024-08-08",18.22,20.0,17.2,19.9,306400.0],["2024-08-09",20.16,20.16,17.83,18.45,231700.0],["2024-08-12",18.83,18.92,17.95,17.96,89400.0],["2024-08-13",18.11,18.73,17.8,18.68,110100.0],["2024-08-14",18.88,18.88,18.01,18.4,83500.0],["2024-08-15",18.5,19.2,18.23,18.84,107200.0],["2024-08-16",18.75,18.87,18.01,18.35,130600.0],["2024-08-19",18.3,19.86,18.3,19.62,147400.0],["2024-08-20",19.55,19.696,18.08,18.32,99200.0],["2024-08-21",18.29,18.72,18.165,18.58,69500.0],["2024-08-22",18.44,18.64,18.16,18.3,73600.0],["2024-08-23",18.62,19.93,18.62,19.56,117400.0],["2024-08-26",19.73,19.97,19.19,19.85,81100.0],["2024-08-27",19.72,20.459,19.5,20.18,84700.0],["2024-08-28",19.93,20.35,19.4,19.47,80000.0],["2024-08-29",19.6,20.44,19.445,19.93,76000.0],["2024-08-30",19.87,20.2,19.3,19.85,58400.0],["2024-09-03",19.44,19.65,18.3,18.57,112000.0],["2024-09-04",18.57,19.371,18.41,18.51,51100.0],["2024-09-05",18.55,18.84,18.42,18.6,34800.0],["2024-09-06",18.56,18.85,17.74,18.05,71200.0],["2024-09-09",18.06,18.67,18.06,18.16,63500.0],["2024-09-10",18.18,18.18,17.43,18.08,79000.0],["2024-09-11",18.07,18.15,17.41,17.85,68500.0],["2024-09-12",17.94,19.38,17.77,18.87,306100.0],["2024-09-13",19.07,19.84,19.07,19.56,107100.0],["2024-09-16",19.54,19.82,19.22,19.23,54900.0],["2024-09-17",19.25,20.67,18.01,18.13,243600.0],["2024-09-18",18.08,18.565,16.48,17.48,197700.0],["2024-09-19",18.01,18.303,17.795,18.06,140800.0],["2024-09-20",17.88,18.559,17.44,17.44,278000.0],["2024-09-23",17.35,18.14,17.06,17.9,99200.0],["2024-09-24",18.14,18.25,17.545,18.15,84400.0],["2024-09-25",18.24,18.39,17.83,17.95,42500.0],["2024-09-26",18.12,18.19,17.605,17.67,76600.0],["2024-09-27",17.89,18.04,17.17,17.17,77800.0],["2024-09-30",17.0,17.91,16.72,16.88,86500.0],["2024-10-01",16.98,16.98,15.74,16.47,125800.0],["2024-10-02",16.53,17.38,16.3,17.29,80500.0],["2024-10-03",17.22,17.345,16.78,17.1,85700.0],["2024-10-04",17.45,17.68,17.07,17.11,72000.0],["2024-10-07",17.1,17.17,16.03,16.87,136000.0],["2024-10-08",16.91,17.86,16.61,17.36,95600.0],["2024-10-09",17.15,17.48,16.75,16.76,64700.0],["2024-10-10",16.33,16.76,16.29,16.41,92200.0],["2024-10-11",16.49,17.78,16.49,17.66,82800.0],["2024-10-14",17.67,18.37,17.56,18.31,52200.0],["2024-10-15",18.48,18.89,18.27,18.27,70500.0],["2024-10-16",18.43,19.49,18.32,19.43,101500.0],["2024-10-17",19.54,19.68,19.13,19.19,65600.0],["2024-10-18",19.44,20.0,19.119,19.5,91800.0],["2024-10-21",19.43,19.47,18.5,19.0,42300.0],["2024-10-22",18.96,19.035,18.6,18.96,54900.0],["2024-10-23",18.96,19.13,18.3,18.92,82600.0],["2024-10-24",19.24,19.355,18.41,18.58,66400.0],["2024-10-25",18.92,18.92,18.22,18.34,65100.0],["2024-10-28",18.56,19.46,18.56,19.38,84700.0],["2024-10-29",19.24,19.74,18.8,18.93,98600.0],["2024-10-30",19.09,19.51,18.56,18.75,103400.0],["2024-10-31",19.86,23.7,19.51,22.17,491200.0],["2024-11-01",22.05,22.45,19.83,21.37,346700.0],["2024-11-04",21.56,22.36,21.04,22.26,186900.0],["2024-11-05",22.4,23.41,22.39,23.0,337500.0],["2024-11-06",24.07,24.73,23.1,23.49,248800.0],["2024-11-07",23.16,24.202,23.03,23.62,201900.0],["2024-11-08",27.05,28.96,23.75,28.15,429400.0],["2024-11-11",28.74,29.74,28.15,29.66,424700.0],["2024-11-12",29.0,29.05,26.1,27.02,376300.0],["2024-11-13",27.5,27.5,26.58,26.91,181000.0],["2024-11-14",26.67,27.155,26.21,26.5,126400.0],["2024-11-15",26.55,27.43,25.97,27.29,240200.0],["2024-11-18",27.3,29.236,27.3,28.54,299800.0],["2024-11-19",28.25,29.49,27.601,29.1,260900.0],["2024-11-20",28.24,28.8,27.725,28.76,229500.0],["2024-11-21",28.8,32.13,28.527,32.06,481700.0],["2024-11-22",32.8,34.11,31.99,34.01,286200.0],["2024-11-25",33.68,34.24,32.16,32.99,264200.0],["2024-11-26",32.89,33.74,32.208,32.59,173700.0],["2024-11-27",32.99,33.33,32.02,32.91,132000.0],["2024-11-29",33.11,33.78,33.0,33.04,79000.0],["2024-12-02",33.48,33.48,30.78,31.16,240000.0],["2024-12-03",31.24,31.755,30.96,31.22,126100.0],["2024-12-04",30.99,31.16,29.73,31.16,253500.0],["2024-12-05",30.94,31.65,30.52,30.62,148500.0],["2024-12-06",30.98,31.074,30.23,30.97,124300.0],["2024-12-09",31.66,31.95,29.08,29.54,147500.0],["2024-12-10",29.5,30.02,28.44,28.67,139700.0],["2024-12-11",28.78,29.211,28.25,28.8,101400.0],["2024-12-12",28.97,28.99,27.8,27.86,109100.0],["2024-12-13",27.81,28.135,27.01,27.11,202300.0],["2024-12-16",27.31,28.457,27.0,28.22,117500.0],["2024-12-17",28.03,28.03,25.975,26.33,242000.0],["2024-12-18",26.05,26.872,24.45,25.1,249100.0],["2024-12-19",25.32,26.041,25.0,25.26,145400.0],["2024-12-20",24.64,26.74,24.64,26.29,236400.0],["2024-12-23",26.18,26.26,25.31,25.84,135900.0],["2024-12-24",25.8,26.98,25.5,26.94,65200.0],["2024-12-26",26.63,28.505,26.35,28.41,266000.0],["2024-12-27",28.44,28.95,26.38,27.36,270800.0],["2024-12-30",27.0,27.48,25.975,26.48,366800.0],["2024-12-31",26.69,27.24,26.35,26.77,175200.0],["2025-01-02",27.35,27.35,25.26,25.64,128500.0],["2025-01-03",25.98,26.83,25.95,26.8,97300.0],["2025-01-06",26.96,27.85,26.94,27.04,144600.0],["2025-01-07",27.39,27.78,25.54,26.21,150200.0],["2025-01-08",25.91,26.215,25.04,26.16,150200.0],["2025-01-10",24.88,25.06,23.67,24.42,197800.0],["2025-01-13",23.57,24.57,22.83,24.55,131600.0],["2025-01-14",24.95,25.552,24.67,25.55,124000.0],["2025-01-15",26.41,27.0,26.04,26.8,122000.0],["2025-01-16",26.83,27.85,26.76,27.77,94100.0],["2025-01-17",28.16,28.384,27.07,27.3,84800.0],["2025-01-21",27.77,27.811,26.35,26.65,102500.0],["2025-01-22",26.71,27.12,26.3,26.32,121700.0],["2025-01-23",26.16,26.33,25.79,26.02,208300.0],["2025-01-24",25.8,26.42,25.73,25.99,246900.0],["2025-01-27",25.45,27.29,25.33,26.85,161200.0],["2025-01-28",26.91,27.39,26.49,27.36,108800.0],["2025-01-29",27.27,27.71,26.81,27.61,115500.0],["2025-01-30",28.01,28.59,27.58,27.68,95900.0],["2025-01-31",27.6,28.39,27.53,28.0,147700.0],["2025-02-03",26.79,27.54,25.81,27.28,133900.0],["2025-02-04",28.21,30.37,28.21,30.2,313800.0],["2025-02-05",30.82,31.19,29.89,30.84,189500.0],["2025-02-06",31.16,32.0,30.332,31.22,273900.0],["2025-02-07",31.0,31.56,30.7,31.17,178500.0],["2025-02-10",32.26,32.47,30.79,30.96,153200.0],["2025-02-11",30.64,31.13,30.11,30.76,117600.0],["2025-02-12",30.15,30.46,28.913,30.19,220000.0],["2025-02-13",30.38,31.2,30.0,30.91,117900.0],["2025-02-14",31.43,31.43,29.97,30.11,74800.0],["2025-02-18",30.11,30.88,29.9,29.99,99600.0],["2025-02-19",29.79,30.191,28.84,30.12,114600.0],["2025-02-20",29.8,29.815,28.09,28.29,176500.0],["2025-02-21",28.77,28.77,26.98,27.09,202400.0],["2025-02-24",27.07,28.15,26.57,27.33,129600.0],["2025-02-25",27.24,27.66,26.465,27.03,148700.0],["2025-02-26",26.83,28.08,26.719,27.87,128400.0],["2025-02-27",28.07,28.98,27.8,27.99,111100.0],["2025-02-28",27.99,29.14,27.99,28.73,115000.0],["2025-03-03",28.81,29.78,28.5,28.64,203600.0],["2025-03-04",27.72,29.81,27.52,29.21,189800.0],["2025-03-05",29.21,29.66,28.63,29.59,182000.0],["2025-03-06",31.76,35.44,30.0,30.28,946500.0],["2025-03-07",30.28,30.95,28.35,30.2,381700.0],["2025-03-10",29.12,29.23,26.13,26.9,349000.0],["2025-03-11",27.09,27.99,26.75,27.62,228800.0],["2025-03-12",28.0,28.453,27.138,27.98,229400.0],["2025-03-13",27.78,27.825,26.715,26.96,136800.0],["2025-03-14",27.49,27.7,26.49,26.8,138900.0],["2025-03-17",26.39,27.89,26.39,27.84,165000.0],["2025-03-18",27.5,27.5,25.86,26.2,128600.0],["2025-03-19",26.06,26.56,25.56,26.47,187600.0],["2025-03-20",25.87,27.129,25.87,26.28,100400.0],["2025-03-21",25.58,26.46,25.58,26.45,247800.0],["2025-03-24",27.19,27.915,27.07,27.47,125300.0],["2025-03-25",27.55,27.99,27.355,27.65,107300.0],["2025-03-26",27.64,28.1,26.28,26.57,88200.0],["2025-03-27",26.52,26.52,25.48,25.81,143800.0],["2025-03-28",25.88,26.0,25.25,25.99,214700.0],["2025-03-31",25.22,25.891,25.22,25.56,314200.0],["2025-04-01",25.4,25.57,24.49,24.83,246100.0],["2025-04-02",24.2,25.34,24.12,24.8,209400.0],["2025-04-03",23.65,24.615,23.29,24.25,194700.0],["2025-04-04",23.5,23.79,22.16,22.71,344000.0],["2025-04-07",21.16,24.05,20.69,22.59,268800.0],["2025-04-08",24.0,24.06,21.77,22.08,186300.0],["2025-04-09",21.93,24.125,21.37,23.77,347700.0],["2025-04-10",22.94,23.468,21.99,22.75,216600.0],["2025-04-11",22.19,22.37,20.88,22.32,211900.0],["2025-04-14",22.94,23.25,21.92,23.24,174800.0],["2025-04-15",23.38,24.1,23.295,23.75,161400.0],["2025-04-16",23.58,24.665,23.58,24.61,164800.0],["2025-04-17",24.57,24.87,24.05,24.38,142600.0],["2025-04-21",24.16,24.16,23.032,23.72,119900.0],["2025-04-22",24.36,24.79,24.255,24.53,122200.0],["2025-04-23",24.74,24.865,23.9,24.15,120800.0],["2025-04-24",24.03,24.58,23.95,24.55,196900.0],["2025-04-25",24.16,24.25,23.71,24.21,99500.0],["2025-04-28",24.18,24.505,23.669,24.27,95500.0],["2025-04-29",24.16,24.37,23.85,24.07,88600.0],["2025-04-30",23.56,23.56,22.96,23.12,154200.0],["2025-05-01",23.0,23.422,22.6,23.13,151400.0],["2025-05-02",23.61,24.38,23.43,24.33,134100.0],["2025-05-05",24.02,24.45,23.566,24.08,92900.0],["2025-05-06",23.68,24.12,23.48,24.02,123400.0],["2025-05-07",24.21,24.65,23.855,24.46,183000.0],["2025-05-08",23.32,23.32,20.24,20.57,728500.0],["2025-05-09",20.83,20.88,19.92,20.53,367300.0],["2025-05-12",21.34,22.39,21.09,22.08,300500.0],["2025-05-13",22.2,23.02,21.61,22.71,323600.0],["2025-05-14",22.7,22.7,21.61,22.1,266000.0],["2025-05-15",21.81,22.63,21.805,22.33,197800.0],["2025-05-16",22.27,22.81,21.97,22.67,186800.0],["2025-05-19",22.11,22.54,22.05,22.52,106300.0],["2025-05-20",22.52,23.0,22.25,22.98,215400.0],["2025-05-21",22.63,22.78,21.8,22.12,171300.0],["2025-05-22",21.99,22.39,21.99,22.21,125600.0],["2025-05-23",21.99,22.55,21.99,22.34,108900.0],["2025-05-27",22.69,23.077,22.335,23.07,198600.0],["2025-05-28",23.06,23.7,22.93,23.5,257200.0],["2025-05-29",23.71,23.86,22.91,23.33,207200.0],["2025-05-30",23.25,23.85,23.12,23.56,240900.0],["2025-06-02",23.45,25.05,22.88,24.63,350600.0],["2025-06-03",24.58,24.825,24.07,24.35,206900.0],["2025-06-04",24.37,25.17,24.059,25.12,174300.0],["2025-06-05",24.89,25.43,24.89,25.13,260400.0],["2025-06-06",25.5,27.77,25.5,27.74,322100.0],["2025-06-09",28.0,28.34,27.42,27.75,451400.0],["2025-06-10",27.84,27.94,26.57,27.75,233800.0],["2025-06-11",27.79,28.26,27.09,27.1,441300.0],["2025-06-12",27.81,31.61,27.4,29.56,1411200.0],["2025-06-13",29.0,29.62,28.08,28.26,382100.0],["2025-06-16",28.53,29.53,27.75,29.29,395900.0],["2025-06-17",29.54,30.55,28.39,28.43,344700.0],["2025-06-18",28.41,29.19,28.3,29.06,202600.0],["2025-06-20",29.4,29.82,28.28,28.51,309900.0],["2025-06-23",28.39,28.94,27.42,28.56,321500.0],["2025-06-24",28.81,28.94,27.603,27.91,234100.0],["2025-06-25",27.84,27.95,27.14,27.3,225100.0],["2025-06-26",27.53,28.15,26.72,27.92,255600.0],["2025-06-27",27.74,27.94,27.22,27.81,576500.0],["2025-06-30",28.0,28.49,27.505,27.93,346900.0],["2025-07-01",28.24,29.72,27.53,28.0,386800.0],["2025-07-02",28.07,28.335,27.46,27.6,251300.0],["2025-07-03",27.43,28.32,27.26,28.11,124900.0],["2025-07-07",27.99,28.55,27.31,27.66,227400.0],["2025-07-08",27.77,28.13,27.36,27.93,225300.0],["2025-07-09",28.13,29.835,27.696,29.14,438500.0],["2025-07-10",29.0,29.0,27.43,27.46,265800.0],["2025-07-11",27.4,27.401,25.97,25.97,231900.0],["2025-07-14",25.89,26.47,25.89,26.37,112300.0],["2025-07-15",26.4,26.68,25.8,26.05,142900.0],["2025-07-16",26.32,26.67,25.88,26.32,127400.0],["2025-07-17",26.05,26.54,25.99,26.3,175200.0],["2025-07-18",26.53,26.965,26.285,26.42,119900.0],["2025-07-21",26.49,26.82,26.24,26.61,141700.0],["2025-07-22",26.52,26.95,26.05,26.72,126700.0],["2025-07-23",27.09,27.41,26.885,26.96,122500.0],["2025-07-24",26.8,27.22,26.54,26.83,148700.0],["2025-07-25",27.1,27.23,26.83,26.84,146700.0],["2025-07-28",27.03,27.03,26.07,26.28,214200.0],["2025-07-29",26.36,26.68,25.765,25.83,177300.0],["2025-07-30",25.84,26.146,25.1,25.37,161400.0],["2025-07-31",25.41,26.11,25.41,25.84,87100.0],["2025-08-01",25.27,25.76,24.75,25.36,124700.0],["2025-08-04",25.72,26.745,25.569,26.64,113800.0],["2025-08-05",27.12,27.805,26.9,27.66,173900.0],["2025-08-06",28.07,32.42,27.91,31.54,521000.0],["2025-08-07",32.1,32.19,29.14,29.84,318100.0],["2025-08-08",30.55,30.81,28.68,28.83,234100.0],["2025-08-11",28.45,29.15,28.27,28.91,199100.0],["2025-08-12",29.0,29.69,28.54,29.33,155300.0],["2025-08-13",29.41,31.455,29.372,31.35,198200.0],["2025-08-14",30.96,31.125,30.3,30.91,125900.0],["2025-08-15",30.99,31.53,30.64,30.8,162900.0],["2025-08-18",30.66,32.24,29.82,31.62,270900.0],["2025-08-19",31.76,31.975,30.93,31.07,123100.0],["2025-08-20",31.09,31.475,30.65,31.25,101700.0],["2025-08-21",31.0,32.99,31.0,32.96,173300.0],["2025-08-22",33.11,34.08,32.91,33.75,251700.0],["2025-08-25",33.38,33.7,33.19,33.19,122400.0],["2025-08-26",33.19,33.68,33.19,33.66,114500.0],["2025-08-27",33.58,33.73,33.3,33.7,123400.0],["2025-08-28",33.9,33.9,33.32,33.38,90300.0],["2025-08-29",33.47,33.93,33.0,33.81,144200.0],["2025-09-02",33.26,33.76,32.49,32.53,173500.0],["2025-09-03",32.98,32.98,32.34,32.37,108600.0],["2025-09-04",32.42,33.16,32.1,32.92,153300.0],["2025-09-05",32.92,33.26,32.0,33.24,160100.0],["2025-09-08",33.57,37.54,33.4,36.59,508800.0],["2025-09-09",36.6,37.9,35.22,36.97,359300.0],["2025-09-10",37.05,37.23,35.55,35.6,272200.0],["2025-09-11",35.8,37.06,35.8,37.04,128400.0],["2025-09-12",37.14,37.46,36.42,37.29,135000.0],["2025-09-15",37.5,38.98,37.1,37.51,285700.0],["2025-09-16",37.47,37.61,36.128,37.21,196400.0],["2025-09-17",37.32,38.23,36.95,36.99,184200.0],["2025-09-18",37.55,38.24,37.03,37.26,141900.0],["2025-09-19",37.36,37.61,36.87,37.34,342000.0],["2025-09-22",37.3,37.3,35.92,36.54,199200.0],["2025-09-23",36.68,36.89,35.56,35.58,152000.0],["2025-09-24",35.65,36.015,34.645,34.97,145600.0],["2025-09-25",34.55,35.645,34.02,34.75,109300.0],["2025-09-26",35.05,35.46,34.635,35.44,96500.0],["2025-09-29",36.25,36.55,35.37,35.44,87600.0],["2025-09-30",35.4,36.22,35.23,36.16,106700.0],["2025-10-01",35.89,36.503,35.66,35.73,88500.0],["2025-10-02",35.59,35.94,34.89,35.81,96900.0],["2025-10-03",35.81,36.9,35.698,36.44,84700.0],["2025-10-06",36.5,36.675,35.19,35.88,128200.0],["2025-10-07",35.88,36.869,35.78,35.98,129700.0],["2025-10-08",36.55,36.695,36.05,36.65,99000.0],["2025-10-09",36.58,36.59,35.182,35.88,106900.0],["2025-10-10",35.97,36.293,34.4,34.55,138600.0],["2025-10-13",35.07,35.07,33.45,34.14,133900.0],["2025-10-14",33.99,35.87,33.86,35.46,107700.0],["2025-10-15",35.63,35.88,35.1,35.83,104500.0],["2025-10-16",35.47,35.58,34.04,34.09,95500.0],["2025-10-17",33.7,34.71,33.661,34.3,132200.0],["2025-10-20",34.73,35.662,34.54,35.07,75300.0],["2025-10-21",34.88,35.26,34.48,34.91,87700.0],["2025-10-22",34.85,35.39,34.19,35.37,97900.0],["2025-10-23",35.66,36.94,35.35,36.86,120800.0],["2025-10-24",37.03,37.82,36.64,36.88,126000.0],["2025-10-27",37.19,37.56,36.65,37.25,88000.0],["2025-10-28",37.1,37.58,36.4,36.68,73800.0],["2025-10-29",36.51,37.93,36.51,36.97,101700.0],["2025-10-30",36.39,37.79,36.39,37.18,148400.0],["2025-10-31",37.01,37.56,36.64,36.78,110000.0],["2025-11-03",36.5,37.615,36.12,36.64,368300.0],["2025-11-04",36.13,36.83,35.23,35.89,273500.0],["2025-11-05",34.96,38.725,34.4,37.85,403900.0],["2025-11-06",38.28,38.41,34.57,34.6,268200.0],["2025-11-07",34.37,34.48,32.71,33.87,457600.0],["2025-11-10",35.0,35.58,32.7,33.59,429100.0],["2025-11-11",33.79,34.37,32.86,33.64,311800.0],["2025-11-12",34.17,34.96,33.555,33.61,242000.0],["2025-11-13",33.32,33.775,32.193,32.44,208600.0],["2025-11-14",32.0,32.32,31.04,31.38,403200.0],["2025-11-17",31.23,31.54,30.56,31.54,443200.0],["2025-11-18",31.41,32.92,31.12,32.12,339700.0],["2025-11-19",32.12,33.95,31.845,33.77,299200.0],["2025-11-20",33.92,34.59,31.545,31.58,434600.0],["2025-11-21",31.62,32.66,31.27,32.27,231200.0],["2025-11-24",32.29,33.045,32.29,32.68,365400.0],["2025-11-25",32.89,33.63,32.89,33.54,111800.0],["2025-11-26",33.29,33.614,32.46,32.75,199400.0],["2025-11-28",32.72,33.2,32.605,32.78,60300.0],["2025-12-01",32.28,32.52,31.27,31.3,123500.0],["2025-12-02",31.8,32.37,30.84,30.93,113000.0],["2025-12-03",31.03,31.1,30.2,30.99,141600.0],["2025-12-04",30.97,31.28,30.44,30.76,191500.0],["2025-12-05",30.84,31.095,30.05,30.45,131000.0],["2025-12-08",30.71,30.71,29.95,29.99,175900.0],["2025-12-09",29.82,30.49,29.82,30.28,108900.0],["2025-12-10",30.21,30.46,29.64,30.07,168700.0],["2025-12-11",29.76,31.03,29.61,30.64,175800.0],["2025-12-12",30.76,31.28,30.51,31.07,291300.0],["2025-12-15",31.23,31.58,30.57,31.09,229700.0],["2025-12-16",31.03,31.4,30.09,30.48,199200.0],["2025-12-17",30.75,30.99,30.0,30.25,248800.0],["2025-12-18",30.56,31.49,30.12,31.4,224900.0],["2025-12-19",31.13,31.35,30.46,30.89,277100.0],["2025-12-22",30.77,31.4,30.312,31.25,138900.0],["2025-12-23",31.07,31.69,31.0,31.51,111300.0],["2025-12-24",31.35,31.63,31.01,31.48,54200.0],["2025-12-26",31.45,31.45,30.95,31.31,158800.0],["2025-12-29",30.85,31.13,30.51,30.76,199900.0],["2025-12-30",30.53,30.76,30.25,30.32,156000.0],["2025-12-31",30.32,30.695,30.05,30.08,117100.0],["2026-01-02",30.32,30.32,29.36,29.98,211800.0],["2026-01-05",29.89,30.86,29.21,30.59,132200.0],["2026-01-06",30.46,31.3,29.92,31.29,129500.0],["2026-01-07",31.39,31.7,31.04,31.52,134600.0],["2026-01-08",31.55,32.61,31.28,31.59,205000.0],["2026-01-09",31.52,31.79,30.88,31.22,133100.0],["2026-01-12",31.14,31.41,30.78,31.36,114500.0],["2026-01-13",31.35,31.35,29.9,30.27,161400.0],["2026-01-14",30.1,30.8,29.9,30.47,110300.0],["2026-01-15",30.47,30.89,30.23,30.54,143400.0],["2026-01-16",30.39,30.78,30.18,30.36,115100.0],["2026-01-20",29.63,31.12,29.63,30.12,115900.0],["2026-01-21",30.33,30.94,29.98,30.92,138000.0],["2026-01-22",30.63,32.26,30.63,31.29,115300.0],["2026-01-23",31.28,31.3,30.63,30.9,93100.0],["2026-01-26",30.93,31.24,30.73,30.84,101800.0],["2026-01-27",30.9,30.95,30.41,30.89,85800.0],["2026-01-28",30.93,31.24,30.63,30.65,101300.0],["2026-01-29",30.88,30.88,30.05,30.5,89700.0],["2026-01-30",30.33,30.885,29.655,29.8,152700.0],["2026-02-02",29.78,30.47,29.72,30.15,170100.0],["2026-02-03",30.26,30.91,29.65,30.21,123500.0],["2026-02-04",30.19,30.51,29.55,29.77,107300.0],["2026-02-05",29.53,30.0,28.74,28.92,115400.0],["2026-02-06",29.52,29.84,29.3,29.5,111900.0],["2026-02-09",29.14,29.18,28.22,28.56,180800.0],["2026-02-10",28.61,28.85,28.11,28.33,84700.0],["2026-02-11",28.47,28.47,27.309,27.75,177500.0],["2026-02-12",28.0,28.04,27.115,27.65,147800.0],["2026-02-13",27.67,28.4,27.41,28.26,81900.0],["2026-02-17",28.28,29.015,28.09,28.88,282500.0],["2026-02-18",28.72,28.72,28.17,28.32,179400.0],["2026-02-19",28.29,28.562,27.99,28.51,166800.0],["2026-02-20",28.51,28.74,28.24,28.39,109200.0],["2026-02-23",28.39,28.39,27.5,27.83,203600.0],["2026-02-24",27.79,28.95,27.72,28.85,182600.0],["2026-02-25",29.72,30.97,26.885,27.44,241100.0],["2026-02-26",27.58,29.64,27.16,29.2,234100.0],["2026-02-27",28.6,29.045,27.88,28.76,151100.0],["2026-03-02",28.1,28.85,28.1,28.36,182400.0],["2026-03-03",27.48,27.9,26.988,27.7,189900.0],["2026-03-04",28.12,28.55,27.94,28.07,100800.0],["2026-03-05",27.77,27.93,26.601,27.16,110800.0],["2026-03-06",26.9,27.0,26.004,26.38,136100.0],["2026-03-09",25.86,26.32,25.2,26.26,150500.0],["2026-03-10",26.2,26.65,25.9,26.04,98500.0],["2026-03-11",26.92,26.92,25.28,25.71,84500.0],["2026-03-12",25.2,25.5,24.81,25.16,163400.0],["2026-03-13",25.35,25.58,25.05,25.31,90900.0],["2026-03-16",25.5,26.0,25.5,25.74,64800.0],["2026-03-17",25.87,26.78,25.87,26.34,149100.0],["2026-03-18",26.1,26.72,25.72,25.85,97600.0],["2026-03-19",25.53,26.12,25.44,25.65,109100.0],["2026-03-20",26.03,26.03,25.315,25.58,184500.0],["2026-03-23",26.13,26.73,25.82,26.21,115300.0],["2026-03-24",25.77,25.94,25.23,25.83,107100.0],["2026-03-25",26.23,26.44,25.67,25.86,90300.0],["2026-03-26",25.58,26.24,25.565,25.86,97300.0],["2026-03-27",25.58,26.0,25.02,25.31,106200.0],["2026-03-30",25.44,25.99,25.31,25.88,95100.0],["2026-03-31",26.09,26.82,25.69,26.06,106700.0],["2026-04-01",26.29,26.379,25.49,25.53,110700.0],["2026-04-02",25.4,25.86,25.0,25.86,74800.0],["2026-04-06",25.64,26.06,25.63,25.8,43400.0],["2026-04-07",25.68,25.68,25.2,25.5,73800.0],["2026-04-08",26.44,26.58,25.8,26.57,156900.0],["2026-04-09",26.05,26.305,25.33,26.06,91700.0],["2026-04-10",25.92,25.92,24.98,25.65,77100.0],["2026-04-13",25.56,26.77,25.51,26.65,83400.0],["2026-04-14",26.72,27.32,26.71,27.21,136100.0],["2026-04-15",27.49,28.0,27.13,27.67,110800.0],["2026-04-16",27.4,27.95,27.4,27.9,83300.0],["2026-04-17",28.79,29.44,28.47,28.89,86900.0],["2026-04-20",28.8,29.28,28.26,28.7,131000.0],["2026-04-21",28.7,29.19,28.27,28.47,81600.0],["2026-04-22",28.47,28.84,28.4,28.81,42300.0],["2026-04-23",28.82,28.91,28.39,28.48,49600.0],["2026-04-24",28.37,29.0,28.26,28.72,51000.0],["2026-04-27",28.69,29.15,28.465,28.73,91100.0],["2026-04-28",28.7,29.0,28.41,28.77,70700.0],["2026-04-29",28.51,28.585,27.76,28.22,119900.0],["2026-04-30",24.15,27.07,24.08,26.33,279300.0],["2026-05-01",26.6,27.97,26.41,27.73,149300.0],["2026-05-04",27.48,28.52,27.09,27.49,206000.0],["2026-05-05",27.49,28.47,27.49,28.31,123200.0],["2026-05-06",28.34,28.725,26.99,27.39,140300.0],["2026-05-07",27.5,28.185,27.08,27.46,92600.0],["2026-05-08",27.19,27.445,26.905,27.31,82800.0],["2026-05-11",27.27,27.605,26.92,27.0,85800.0],["2026-05-12",26.96,27.35,26.7,26.86,77300.0],["2026-05-13",27.11,27.25,26.22,26.38,89800.0],["2026-05-14",26.47,27.5,26.43,26.73,73800.0],["2026-05-15",26.35,26.5,25.87,26.05,180100.0],["2026-05-18",26.01,26.75,25.61,26.62,247500.0],["2026-05-19",26.5,26.69,25.75,25.81,151100.0],["2026-05-20",25.88,26.52,25.55,25.99,121000.0],["2026-05-21",25.64,26.0,25.35,25.95,105700.0],["2026-05-22",25.87,26.21,25.73,26.2,125600.0],["2026-05-26",26.19,26.76,25.93,26.6,197200.0],["2026-05-27",26.67,27.03,25.56,25.93,101700.0],["2026-05-28",25.73,26.1,25.7,25.79,77200.0],["2026-05-29",25.72,25.94,25.52,25.87,156000.0],["2026-06-01",25.76,26.29,25.28,25.9,142600.0],["2026-06-02",25.68,26.28,25.24,25.4,104500.0],["2026-06-03",25.29,25.29,24.08,24.09,143000.0],["2026-06-04",24.41,24.91,24.11,24.39,80900.0],["2026-06-05",24.25,25.18,24.25,24.82,82500.0],["2026-06-08",25.12,25.12,24.53,24.54,77100.0],["2026-06-09",24.74,25.39,24.5,24.75,102300.0],["2026-06-10",25.235,26.49,25.235,25.7,151500.0],["2026-06-11",25.64,25.88,25.26,25.47,87600.0],["2026-06-12",25.54,25.975,25.32,25.54,60800.0],["2026-06-15",25.81,26.0,25.15,25.24,77600.0],["2026-06-16",25.5,25.88,25.15,25.86,66200.0],["2026-06-17",25.68,26.0,24.77,25.03,120600.0],["2026-06-18",25.24,25.99,25.02,25.96,193400.0],["2026-06-22",26.21,26.51,25.695,25.78,98700.0],["2026-06-23",25.91,26.49,25.9,26.33,238500.0],["2026-06-24",26.39,27.16,26.26,26.65,99800.0],["2026-06-25",26.43,26.58,25.74,25.87,140100.0],["2026-06-26",25.97,27.52,25.445,27.46,802900.0],["2026-06-29",27.42,27.455,26.57,27.08,220200.0],["2026-06-30",27.34,29.05,27.34,28.26,306600.0],["2026-07-01",28.5,29.64,28.1,29.34,216200.0],["2026-07-02",29.5,29.7,28.015,28.93,174100.0],["2026-07-06",28.65,28.9,27.94,28.08,134537.28116],["2026-07-08",28.75,28.86,27.9484,28.81,134601.831978],["2026-07-09",28.53,29.08,28.24,28.91,100234.633055],["2026-07-10",29.13,29.18,28.23,28.76,84310.942569],["2026-07-13",29,29.85,28.615,29.68,189289.973787],["2026-07-14",29.49,29.49,28.41,28.52,207819.928968],["2026-07-15",28.34,28.78,28.05,28.58,154513.994543],["2026-07-16",28.51,29.44,28.1598,29.2,102586.49942],["2026-07-17",28.94,29.8,28.94,29.33,106135.578283],["2026-07-23",27.53,27.83,27.05,27.43,93919.506651],["2026-07-24",27.97,28.2399,27.3,27.76,91429.894243],["2026-07-27",28.21,29.2,28.21,29.15,99585.975213],["2026-07-28",29.37,31,29.37,30.29,217197.594195],["2026-07-29",29.84,30.37,29.37,29.83,180655.833389],["2026-07-30",32,34.22,31.62,31.88,340319.717919],["2026-07-31",31.6,32.03,30.65,31.45,189417.08821],["2026-08-03",31.45,32.86,31.31,32.55,266365.186437],["2026-08-04",31.78,33.6005,31.78,32.94,178317.290486],["2026-08-05",32.94,33.21,32.24,32.33,180827.094095],["2026-08-06",32.03,33.39,31.89,33.39,426205.040698],["2026-08-07",33.29,33.4651,32.28,32.62,132386.192179],["2026-08-10",32.64,32.76,31.91,32.43,161393.322232],["2026-08-11",32.38,33.4,32.13,33.39,193156.978206],["2026-08-12",33.1,33.38,32.68,32.91,138948.07647],["2026-08-13",33.32,33.63,32.8359,32.93,139015.310188]]}