{"t":"INTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",25.25,30.0,24.94,28.0,4946900.0],["2021-07-01",27.09,28.0,26.05,27.4,1075700.0],["2021-07-02",26.5,27.745,26.357,26.77,569300.0],["2021-07-06",26.77,28.6,26.68,28.07,779800.0],["2021-07-07",28.07,29.235,27.74,28.69,1800700.0],["2021-07-08",28.0,28.8,26.97,27.71,512600.0],["2021-07-09",27.74,28.39,27.67,27.83,208400.0],["2021-07-12",27.97,28.07,27.35,27.6,203300.0],["2021-07-13",27.85,28.56,27.6,27.84,150900.0],["2021-07-14",27.76,28.87,27.6,28.0,348700.0],["2021-07-15",27.81,28.3,27.07,27.87,164200.0],["2021-07-16",27.81,28.43,26.81,27.98,356800.0],["2021-07-19",27.71,28.48,27.12,28.02,117900.0],["2021-07-20",28.21,28.3,27.665,27.99,148700.0],["2021-07-21",27.85,29.23,27.55,28.86,122500.0],["2021-07-22",28.85,30.16,28.01,29.85,190100.0],["2021-07-23",30.61,33.26,30.5,31.86,342300.0],["2021-07-26",32.01,33.24,32.01,32.91,381900.0],["2021-07-27",32.92,34.25,32.46,33.13,622500.0],["2021-07-28",33.63,33.63,30.8,32.58,188700.0],["2021-07-29",32.59,33.29,31.453,32.82,147400.0],["2021-07-30",32.74,34.19,31.85,33.9,332000.0],["2021-08-02",34.22,35.88,33.23,35.14,215600.0],["2021-08-03",35.33,35.595,34.24,34.44,158000.0],["2021-08-04",34.19,34.91,33.19,33.68,63400.0],["2021-08-05",33.85,34.36,31.97,33.18,157200.0],["2021-08-06",33.24,34.48,32.98,33.99,58800.0],["2021-08-09",34.52,34.52,33.2,34.0,83000.0],["2021-08-10",34.45,34.45,32.39,32.45,133700.0],["2021-08-11",32.75,33.96,32.0,32.86,110800.0],["2021-08-12",32.73,33.93,31.88,32.2,114200.0],["2021-08-13",32.48,34.17,31.121,34.0,90500.0],["2021-08-16",33.99,34.55,33.496,34.2,109800.0],["2021-08-17",34.0,34.0,32.41,32.57,122700.0],["2021-08-18",32.63,33.925,31.391,32.47,269700.0],["2021-08-19",32.4,37.47,32.4,35.82,470200.0],["2021-08-20",36.48,40.759,36.261,38.25,230900.0],["2021-08-23",38.11,40.91,37.994,39.08,81400.0],["2021-08-24",39.13,40.36,38.05,40.05,59400.0],["2021-08-25",40.11,40.11,37.52,37.78,67000.0],["2021-08-26",38.0,40.1,38.0,39.99,106800.0],["2021-08-27",40.03,40.1,38.51,38.98,150900.0],["2021-08-30",38.99,38.99,33.681,35.08,277900.0],["2021-08-31",35.75,37.58,34.171,36.5,192500.0],["2021-09-01",36.51,37.37,35.5,37.11,129500.0],["2021-09-02",37.02,38.61,36.51,38.18,79700.0],["2021-09-03",38.32,39.795,37.725,38.7,270500.0],["2021-09-07",38.9,40.06,36.77,37.26,168700.0],["2021-09-08",37.27,37.98,36.35,37.22,86000.0],["2021-09-09",39.07,39.88,37.98,38.5,207000.0],["2021-09-10",38.99,39.48,37.47,37.66,92200.0],["2021-09-13",37.26,38.391,34.75,35.3,172700.0],["2021-09-14",34.63,36.36,32.35,33.37,196400.0],["2021-09-15",32.67,34.56,32.67,33.86,189500.0],["2021-09-16",33.66,34.36,32.72,32.77,159100.0],["2021-09-17",32.95,33.07,30.47,30.67,1623200.0],["2021-09-20",30.04,30.68,28.29,28.91,265300.0],["2021-09-21",29.39,29.77,28.35,28.8,197700.0],["2021-09-22",29.21,29.21,28.35,28.74,144900.0],["2021-09-23",28.85,30.48,28.52,29.82,142800.0],["2021-09-24",29.37,30.45,28.91,30.36,112600.0],["2021-09-27",30.15,30.36,29.24,29.51,266100.0],["2021-09-28",29.16,29.16,26.5,26.6,193700.0],["2021-09-29",26.84,27.065,25.35,25.49,280400.0],["2021-09-30",26.25,26.4,25.0,25.76,212800.0],["2021-10-01",25.8,26.06,24.58,25.25,96500.0],["2021-10-04",24.84,25.0,23.25,23.78,118700.0],["2021-10-05",24.46,25.24,23.47,24.8,124900.0],["2021-10-06",24.23,24.4,23.83,24.24,183700.0],["2021-10-07",24.54,26.34,24.07,26.11,319700.0],["2021-10-08",25.9,26.247,24.42,24.82,137700.0],["2021-10-11",24.59,25.02,22.61,22.84,80600.0],["2021-10-12",23.31,23.77,22.5,23.5,133300.0],["2021-10-13",23.98,24.815,22.849,24.56,38900.0],["2021-10-14",25.0,25.45,24.8,25.27,104100.0],["2021-10-15",25.5,25.5,25.03,25.2,65500.0],["2021-10-18",24.9,25.94,24.9,25.58,58300.0],["2021-10-19",25.85,26.67,25.225,26.06,63300.0],["2021-10-20",26.19,26.97,25.57,26.86,64000.0],["2021-10-21",26.68,27.345,26.3,27.01,58400.0],["2021-10-22",26.93,27.6,26.51,26.64,71900.0],["2021-10-25",26.7,26.95,26.185,26.74,55200.0],["2021-10-26",26.9,27.51,26.71,27.05,55200.0],["2021-10-27",26.94,27.17,26.24,27.01,73900.0],["2021-10-28",27.11,27.42,26.37,26.65,58800.0],["2021-10-29",26.13,27.29,26.13,27.0,63900.0],["2021-11-01",26.75,28.22,26.14,27.98,131000.0],["2021-11-02",27.97,28.93,27.44,28.15,74000.0],["2021-11-03",28.26,29.59,27.75,28.92,50400.0],["2021-11-04",29.15,29.94,28.94,29.8,89700.0],["2021-11-05",30.0,30.0,29.4,29.99,74200.0],["2021-11-08",29.98,30.06,29.01,29.91,96700.0],["2021-11-09",30.25,30.25,28.15,29.37,160600.0],["2021-11-10",28.99,29.85,27.41,27.59,208000.0],["2021-11-11",29.85,32.2,28.01,31.82,303500.0],["2021-11-12",32.28,32.905,29.772,31.66,157400.0],["2021-11-15",31.68,31.68,26.5,27.79,218300.0],["2021-11-16",28.0,30.4,27.9,30.31,178900.0],["2021-11-17",30.31,30.31,28.71,29.7,59100.0],["2021-11-18",29.9,30.1,28.815,29.31,168300.0],["2021-11-19",29.4,30.04,28.42,28.72,73400.0],["2021-11-22",28.67,28.99,26.79,27.64,401100.0],["2021-11-23",27.52,28.0,26.1,27.26,205600.0],["2021-11-24",26.82,28.44,26.28,28.25,109300.0],["2021-11-26",27.53,28.6,27.22,27.48,58100.0],["2021-11-29",27.95,28.735,27.3,27.8,70600.0],["2021-11-30",27.83,28.17,26.36,27.39,368100.0],["2021-12-01",27.74,27.94,25.6,26.04,178200.0],["2021-12-02",25.44,26.88,25.03,26.46,144200.0],["2021-12-03",26.63,26.63,24.41,24.87,100000.0],["2021-12-06",24.88,25.52,23.161,25.22,129700.0],["2021-12-07",26.08,27.92,25.93,27.64,146100.0],["2021-12-08",27.62,29.29,26.87,28.64,92200.0],["2021-12-09",28.38,29.03,25.8,25.99,118700.0],["2021-12-10",26.15,26.375,23.88,24.59,217100.0],["2021-12-13",24.5,25.13,23.39,23.73,160100.0],["2021-12-14",23.23,23.555,21.76,22.6,266100.0],["2021-12-15",22.7,24.52,22.0,24.36,379000.0],["2021-12-16",24.67,25.34,21.88,22.73,304800.0],["2021-12-17",20.496,24.085,20.496,23.93,229000.0],["2021-12-20",23.27,24.53,22.58,23.51,243000.0],["2021-12-21",23.75,25.33,23.02,24.57,208700.0],["2021-12-22",24.75,25.87,22.72,25.0,400400.0],["2021-12-23",25.0,25.33,24.028,24.99,111300.0],["2021-12-27",24.95,25.28,23.63,25.0,213700.0],["2021-12-28",24.99,25.45,24.13,25.0,256600.0],["2021-12-29",25.04,25.17,24.03,24.89,173200.0],["2021-12-30",24.86,26.21,24.65,25.46,189200.0],["2021-12-31",25.57,26.07,24.05,25.16,85600.0],["2022-01-03",25.46,25.78,24.35,24.51,83100.0],["2022-01-04",24.66,24.87,23.51,24.63,203400.0],["2022-01-05",24.53,24.63,22.26,22.29,181400.0],["2022-01-06",22.11,23.3,21.875,22.73,234500.0],["2022-01-07",22.59,23.295,22.14,22.62,116700.0],["2022-01-10",22.02,22.92,21.18,22.86,99200.0],["2022-01-11",22.65,23.83,22.25,23.64,56500.0],["2022-01-12",24.0,24.25,23.105,23.6,150800.0],["2022-01-13",23.6,23.69,21.515,21.78,149800.0],["2022-01-14",21.45,22.35,21.18,21.91,161800.0],["2022-01-18",21.69,21.91,20.33,20.41,87500.0],["2022-01-19",20.58,21.0,20.09,20.25,75100.0],["2022-01-20",20.51,21.67,20.01,20.06,98000.0],["2022-01-21",19.74,20.24,18.28,18.69,152600.0],["2022-01-24",18.1,19.4,17.07,19.1,152100.0],["2022-01-25",18.64,19.99,18.32,18.66,123000.0],["2022-01-26",19.25,19.81,17.9,18.3,139800.0],["2022-01-27",18.67,19.32,18.02,18.13,84200.0],["2022-01-28",18.21,19.139,17.19,18.97,108400.0],["2022-01-31",18.84,20.3,18.84,20.12,87100.0],["2022-02-01",20.39,20.76,19.46,20.32,129400.0],["2022-02-02",20.48,20.71,19.58,19.92,66800.0],["2022-02-03",19.12,19.73,18.85,19.01,137700.0],["2022-02-04",18.96,20.166,18.51,19.78,138300.0],["2022-02-07",19.85,20.35,19.62,19.78,93000.0],["2022-02-08",19.78,21.2,19.78,20.36,114400.0],["2022-02-09",20.46,21.06,19.81,21.02,224700.0],["2022-02-10",21.82,23.58,20.88,21.77,459900.0],["2022-02-11",21.71,22.39,20.94,21.91,169100.0],["2022-02-14",21.97,22.1,20.67,21.32,111800.0],["2022-02-15",21.82,22.26,21.46,22.25,186600.0],["2022-02-16",22.05,22.78,21.51,22.69,129200.0],["2022-02-17",22.27,22.36,21.04,21.28,143000.0],["2022-02-18",21.15,21.56,20.65,21.43,113300.0],["2022-02-22",21.3,22.04,20.57,21.06,194200.0],["2022-02-23",21.3,21.445,20.17,20.17,121300.0],["2022-02-24",18.93,22.04,18.29,21.97,114200.0],["2022-02-25",22.15,22.55,21.38,22.53,141900.0],["2022-02-28",22.13,23.3,21.755,23.06,180600.0],["2022-03-01",23.0,23.657,22.265,23.24,208300.0],["2022-03-02",23.34,23.67,22.64,23.17,97300.0],["2022-03-03",23.41,23.41,22.4,22.83,74600.0],["2022-03-04",22.77,22.77,20.3,21.48,332800.0],["2022-03-07",21.67,23.66,21.67,22.86,234500.0],["2022-03-08",22.88,23.48,22.056,22.39,302400.0],["2022-03-09",22.9,24.12,22.85,24.0,136300.0],["2022-03-10",23.32,24.55,22.711,24.25,279100.0],["2022-03-11",24.48,24.95,22.72,23.0,161400.0],["2022-03-14",23.15,23.26,21.76,22.18,305200.0],["2022-03-15",22.39,23.48,22.33,23.0,201900.0],["2022-03-16",23.26,24.64,23.0,23.9,214900.0],["2022-03-17",23.69,24.84,23.69,24.49,225600.0],["2022-03-18",24.73,25.17,24.133,24.2,714300.0],["2022-03-21",24.45,24.63,21.36,22.44,535000.0],["2022-03-22",22.62,23.88,22.47,23.07,422500.0],["2022-03-23",22.72,23.03,21.76,21.77,172700.0],["2022-03-24",22.04,22.04,21.015,21.59,127500.0],["2022-03-25",21.52,21.93,20.59,21.07,112300.0],["2022-03-28",21.32,22.12,20.95,21.89,103100.0],["2022-03-29",22.07,23.82,22.07,23.5,108200.0],["2022-03-30",23.35,24.5,22.96,24.27,192700.0],["2022-03-31",24.26,24.72,23.31,24.01,226000.0],["2022-04-01",23.97,24.84,23.58,24.26,111400.0],["2022-04-04",24.31,24.89,23.707,24.87,99900.0],["2022-04-05",24.91,24.96,23.573,24.08,123000.0],["2022-04-06",23.77,23.98,22.783,23.79,107900.0],["2022-04-07",23.83,24.15,22.86,23.71,80000.0],["2022-04-08",23.51,23.74,22.83,23.18,108000.0],["2022-04-11",23.1,23.72,22.67,23.49,58300.0],["2022-04-12",23.78,24.48,23.78,24.25,71400.0],["2022-04-13",24.21,25.09,23.85,25.0,74400.0],["2022-04-14",25.08,25.08,23.101,24.79,198100.0],["2022-04-18",24.55,24.64,23.625,24.5,177300.0],["2022-04-19",24.3,26.0,24.3,25.72,91700.0],["2022-04-20",25.89,25.89,24.645,25.02,77100.0],["2022-04-21",25.36,25.55,23.95,24.42,74600.0],["2022-04-22",24.36,24.53,22.86,24.5,60300.0],["2022-04-25",24.21,25.95,23.35,25.25,63700.0],["2022-04-26",25.07,25.07,23.71,24.14,111800.0],["2022-04-27",24.07,25.08,24.07,24.53,109300.0],["2022-04-28",24.86,25.52,24.14,25.32,60600.0],["2022-04-29",25.2,25.89,24.34,24.94,172700.0],["2022-05-02",24.76,25.45,24.31,25.12,179100.0],["2022-05-03",25.0,25.01,24.26,24.52,66600.0],["2022-05-04",24.54,27.95,23.6,27.79,220300.0],["2022-05-05",27.07,27.37,25.97,26.26,71000.0],["2022-05-06",25.9,26.5,24.66,25.76,108200.0],["2022-05-09",25.48,25.54,24.09,25.3,252900.0],["2022-05-10",25.55,25.55,21.5,21.8,151400.0],["2022-05-11",21.69,21.99,19.32,19.55,218900.0],["2022-05-12",19.51,22.439,18.26,20.35,217100.0],["2022-05-13",20.65,21.97,20.09,20.8,168700.0],["2022-05-16",20.44,21.42,20.02,20.76,103900.0],["2022-05-17",21.6,21.79,20.01,21.48,88600.0],["2022-05-18",21.15,21.88,20.91,21.4,42000.0],["2022-05-19",21.2,22.77,21.2,22.61,226100.0],["2022-05-20",22.9,23.67,21.6,22.19,136800.0],["2022-05-23",22.5,22.52,21.58,22.05,142000.0],["2022-05-24",21.75,21.75,20.1,20.41,96400.0],["2022-05-25",20.23,20.75,20.08,20.48,109600.0],["2022-05-26",20.5,21.21,20.2,20.58,103800.0],["2022-05-27",20.64,21.17,20.51,20.79,158400.0],["2022-05-31",20.81,21.32,19.8,19.88,215500.0],["2022-06-01",20.32,20.89,19.99,20.06,94300.0],["2022-06-02",20.04,20.95,20.04,20.58,267700.0],["2022-06-03",20.36,20.58,19.73,19.75,83500.0],["2022-06-06",19.97,20.245,19.33,19.38,55200.0],["2022-06-07",19.27,19.4,18.47,19.33,240500.0],["2022-06-08",19.34,19.7,18.67,18.72,73800.0],["2022-06-09",18.67,18.67,17.8,17.83,91100.0],["2022-06-10",17.5,18.01,16.54,16.8,74600.0],["2022-06-13",15.98,16.35,15.375,15.6,85100.0],["2022-06-14",15.61,15.65,14.67,14.8,77900.0],["2022-06-15",14.86,15.17,14.37,14.69,134100.0],["2022-06-16",14.16,14.16,13.58,13.89,85200.0],["2022-06-17",13.54,14.31,13.52,13.95,118700.0],["2022-06-21",14.22,14.57,13.73,13.82,67500.0],["2022-06-22",13.55,14.4,13.55,14.26,140100.0],["2022-06-23",14.14,15.505,14.14,14.58,260200.0],["2022-06-24",14.77,15.92,14.77,15.42,302900.0],["2022-06-27",15.54,15.675,14.94,15.37,127300.0],["2022-06-28",15.36,15.61,14.22,14.48,105200.0],["2022-06-29",14.51,14.99,14.12,14.7,119600.0],["2022-06-30",14.45,14.92,14.035,14.64,62900.0],["2022-07-01",14.56,14.79,14.47,14.67,61000.0],["2022-07-05",14.5,15.57,14.37,15.53,44400.0],["2022-07-06",15.52,16.1,15.36,15.42,48100.0],["2022-07-07",15.55,16.92,15.0,16.54,38100.0],["2022-07-08",16.36,16.48,15.99,16.39,56300.0],["2022-07-11",16.22,16.22,15.515,15.62,30400.0],["2022-07-12",15.64,15.98,15.0,15.09,32700.0],["2022-07-13",14.71,15.2,13.73,14.91,92100.0],["2022-07-14",14.63,14.81,13.91,14.72,209700.0],["2022-07-15",15.11,16.095,14.13,14.89,152900.0],["2022-07-18",14.83,15.3,14.0,14.06,48700.0],["2022-07-19",14.27,14.88,14.19,14.36,58100.0],["2022-07-20",14.61,15.585,14.61,15.42,83800.0],["2022-07-21",15.48,15.87,14.1,15.78,132000.0],["2022-07-22",15.86,15.98,14.85,15.09,95800.0],["2022-07-25",15.0,15.03,14.58,15.03,54400.0],["2022-07-26",14.91,14.91,14.3,14.54,72700.0],["2022-07-27",14.81,15.25,14.73,14.91,57500.0],["2022-07-28",14.85,15.121,14.34,14.99,23700.0],["2022-07-29",15.0,15.33,14.94,15.17,51600.0],["2022-08-01",14.97,15.04,14.54,14.76,39300.0],["2022-08-02",14.68,15.55,14.56,15.48,25600.0],["2022-08-03",15.64,16.04,15.46,15.9,54800.0],["2022-08-04",15.99,16.06,15.66,16.03,31400.0],["2022-08-05",15.71,16.055,15.68,15.72,42000.0],["2022-08-08",15.65,16.275,15.52,15.94,75800.0],["2022-08-09",15.89,15.89,15.29,15.58,47600.0],["2022-08-10",16.0,16.505,16.0,16.32,29600.0],["2022-08-11",16.67,16.98,16.0,16.16,86800.0],["2022-08-12",16.29,16.79,16.2,16.65,58700.0],["2022-08-15",16.83,16.99,16.56,16.57,54500.0],["2022-08-16",16.64,16.79,16.18,16.35,68000.0],["2022-08-17",16.22,16.34,15.29,15.36,76000.0],["2022-08-18",15.48,15.82,15.15,15.24,57400.0],["2022-08-19",14.96,15.13,14.403,14.75,87400.0],["2022-08-22",14.54,14.99,14.25,14.94,71300.0],["2022-08-23",14.85,16.107,14.53,14.57,69200.0],["2022-08-24",14.56,15.3,14.56,14.95,41300.0],["2022-08-25",15.0,15.5,14.864,15.33,43700.0],["2022-08-26",15.44,15.44,14.28,14.36,42100.0],["2022-08-29",14.1,14.78,13.83,14.3,50700.0],["2022-08-30",14.51,14.51,13.94,14.2,43300.0],["2022-08-31",14.37,14.734,14.235,14.49,299200.0],["2022-09-01",14.29,14.29,13.72,14.1,52200.0],["2022-09-02",14.35,14.99,13.74,13.85,38500.0],["2022-09-06",14.04,14.56,13.665,13.73,66100.0],["2022-09-07",14.39,14.75,13.54,14.7,73300.0],["2022-09-08",15.93,17.2,14.65,15.95,275900.0],["2022-09-09",16.07,17.08,16.0,17.05,89800.0],["2022-09-12",17.05,17.5,16.83,17.47,89100.0],["2022-09-13",16.92,17.31,16.55,16.82,74600.0],["2022-09-14",16.91,17.22,15.78,16.08,167300.0],["2022-09-15",16.0,16.9,16.0,16.85,66500.0],["2022-09-16",16.51,16.74,15.86,16.61,304100.0],["2022-09-19",16.28,16.77,16.2,16.72,72200.0],["2022-09-20",16.57,17.01,16.2,16.51,332000.0],["2022-09-21",16.65,17.48,16.02,17.22,97700.0],["2022-09-22",17.19,17.19,16.4,16.6,115700.0],["2022-09-23",16.51,17.57,16.4,17.46,146300.0],["2022-09-26",17.36,18.0,16.58,16.95,146400.0],["2022-09-27",17.16,17.99,17.06,17.88,111500.0],["2022-09-28",17.88,18.85,17.755,18.81,131300.0],["2022-09-29",18.47,18.96,18.21,18.93,138900.0],["2022-09-30",18.7,19.51,18.51,18.67,200400.0],["2022-10-03",18.88,18.97,18.02,18.88,87300.0],["2022-10-04",19.36,20.22,18.79,20.05,159500.0],["2022-10-05",19.77,20.24,19.69,19.76,74800.0],["2022-10-06",19.68,20.61,19.68,20.58,60800.0],["2022-10-07",20.24,20.55,19.24,19.42,67200.0],["2022-10-10",19.55,19.55,18.58,18.69,120700.0],["2022-10-11",18.6,18.6,17.841,18.44,59200.0],["2022-10-12",18.49,19.17,17.87,19.12,63500.0],["2022-10-13",18.62,19.88,17.9,19.77,63100.0],["2022-10-14",19.86,20.58,19.01,19.71,55400.0],["2022-10-17",20.31,20.85,20.1,20.66,58400.0],["2022-10-18",21.07,21.62,20.13,20.43,77200.0],["2022-10-19",20.27,20.47,19.86,20.35,44600.0],["2022-10-20",20.23,21.24,20.23,20.85,34300.0],["2022-10-21",21.0,21.57,20.47,21.19,47100.0],["2022-10-24",21.24,21.56,20.66,21.5,34900.0],["2022-10-25",21.58,22.185,19.58,22.07,40700.0],["2022-10-26",21.97,22.22,21.25,21.53,54800.0],["2022-10-27",21.77,22.05,21.37,21.7,55000.0],["2022-10-28",21.85,22.61,21.49,22.4,50500.0],["2022-10-31",22.25,22.74,21.44,22.46,61800.0],["2022-11-01",22.8,22.89,22.18,22.38,41400.0],["2022-11-02",22.53,22.64,21.23,21.26,39200.0],["2022-11-03",20.89,22.3,20.89,21.53,55400.0],["2022-11-04",21.68,21.68,20.04,20.59,57700.0],["2022-11-07",20.98,20.98,20.19,20.61,49900.0],["2022-11-08",22.36,23.23,21.399,22.21,113200.0],["2022-11-09",21.92,22.83,21.49,22.06,32000.0],["2022-11-10",22.68,22.83,21.479,21.82,85600.0],["2022-11-11",21.72,22.3,21.31,22.16,96800.0],["2022-11-14",21.94,22.34,20.92,21.27,69500.0],["2022-11-15",21.51,22.2,21.49,21.89,64700.0],["2022-11-16",21.69,22.2,21.57,22.04,57500.0],["2022-11-17",21.66,22.32,21.505,21.67,40900.0],["2022-11-18",22.05,22.26,21.51,21.96,48600.0],["2022-11-21",21.8,22.19,21.17,21.83,36900.0],["2022-11-22",22.0,22.0,21.49,21.96,23600.0],["2022-11-23",21.74,22.22,21.675,22.14,63500.0],["2022-11-25",22.0,22.05,21.75,21.75,8600.0],["2022-11-28",21.79,22.115,21.75,21.81,60400.0],["2022-11-29",21.89,21.96,21.6,21.69,31200.0],["2022-11-30",21.99,23.255,20.57,23.11,151200.0],["2022-12-01",23.3,23.95,22.79,23.86,63100.0],["2022-12-02",23.46,24.06,22.36,24.01,67400.0],["2022-12-05",23.73,23.73,22.73,23.02,66300.0],["2022-12-06",23.12,23.3,21.92,22.75,60500.0],["2022-12-07",22.65,23.01,22.1,22.51,30100.0],["2022-12-08",22.7,23.31,22.06,22.68,108700.0],["2022-12-09",22.4,23.4,21.35,23.37,62700.0],["2022-12-12",23.34,24.32,23.31,24.14,49700.0],["2022-12-13",24.75,24.75,23.67,24.04,88500.0],["2022-12-14",24.14,25.0,24.14,24.77,98700.0],["2022-12-15",24.5,24.91,23.849,24.33,52400.0],["2022-12-16",24.03,24.665,23.61,24.39,229400.0],["2022-12-19",24.47,24.47,23.79,24.17,75500.0],["2022-12-20",24.07,24.86,23.76,24.8,60000.0],["2022-12-21",24.87,25.14,24.26,24.69,63400.0],["2022-12-22",24.46,25.0,23.821,24.91,59700.0],["2022-12-23",24.85,24.98,24.36,24.9,59600.0],["2022-12-27",24.94,24.94,24.03,24.25,67800.0],["2022-12-28",24.2,24.83,24.02,24.36,78000.0],["2022-12-29",24.53,25.0,24.53,24.78,40400.0],["2022-12-30",24.59,25.0,24.59,24.94,47500.0],["2023-01-03",25.0,25.89,23.861,25.69,102700.0],["2023-01-04",25.99,26.29,25.0,25.87,95300.0],["2023-01-05",25.67,26.12,25.09,25.86,101700.0],["2023-01-06",25.98,26.326,25.56,26.15,59700.0],["2023-01-09",26.45,27.33,26.153,26.82,84500.0],["2023-01-10",26.69,27.34,26.24,27.0,76600.0],["2023-01-11",26.96,27.38,26.76,27.18,57600.0],["2023-01-12",27.25,27.51,26.17,27.29,95900.0],["2023-01-13",27.25,27.53,26.667,26.92,78700.0],["2023-01-17",26.77,27.27,25.9,27.16,58400.0],["2023-01-18",27.0,27.5,26.636,27.08,61300.0],["2023-01-19",27.06,28.35,26.96,28.09,87400.0],["2023-01-20",28.37,29.77,28.12,29.58,187700.0],["2023-01-23",29.42,30.0,29.37,29.66,170700.0],["2023-01-24",29.4,29.87,28.76,29.02,101600.0],["2023-01-25",28.76,29.015,27.71,28.91,97300.0],["2023-01-26",29.09,29.185,28.64,29.08,86000.0],["2023-01-27",29.01,29.2,28.675,29.0,91400.0],["2023-01-30",28.77,29.13,28.04,28.88,166300.0],["2023-01-31",28.82,29.24,28.52,28.98,263000.0],["2023-02-01",28.97,29.89,28.8,29.3,505600.0],["2023-02-02",29.32,29.48,28.65,28.97,235500.0],["2023-02-03",28.56,29.06,28.34,28.95,136300.0],["2023-02-06",29.05,29.34,27.52,28.37,132700.0],["2023-02-07",31.0,33.53,29.28,33.51,937200.0],["2023-02-08",33.61,34.7,33.28,34.27,449500.0],["2023-02-09",34.63,35.83,33.95,35.6,598700.0],["2023-02-10",35.96,35.96,33.56,34.01,812400.0],["2023-02-13",34.1,36.75,33.97,36.65,438700.0],["2023-02-14",36.65,38.72,36.275,38.09,390500.0],["2023-02-15",37.68,39.46,37.35,39.24,264400.0],["2023-02-16",38.83,39.38,37.8,38.5,384300.0],["2023-02-17",38.0,39.49,37.65,38.97,261100.0],["2023-02-21",38.33,38.37,37.31,37.6,302800.0],["2023-02-22",37.98,38.155,37.52,37.86,436500.0],["2023-02-23",38.29,39.06,37.71,38.97,278400.0],["2023-02-24",38.17,39.26,37.83,38.76,279500.0],["2023-02-27",38.79,40.06,37.98,38.98,406500.0],["2023-02-28",38.78,39.89,38.601,39.58,529100.0],["2023-03-01",39.55,40.04,38.48,39.49,352200.0],["2023-03-02",39.05,40.255,38.326,39.86,298100.0],["2023-03-03",40.06,40.362,38.93,38.99,249300.0],["2023-03-06",39.0,41.71,38.78,40.88,481100.0],["2023-03-07",41.72,41.99,40.7,41.52,332700.0],["2023-03-08",41.65,42.11,41.16,41.5,277200.0],["2023-03-09",41.8,41.8,39.93,40.25,231100.0],["2023-03-10",40.26,40.59,38.572,38.73,362000.0],["2023-03-13",38.3,39.38,37.325,38.82,275200.0],["2023-03-14",39.28,41.53,39.28,41.47,386100.0],["2023-03-15",40.69,41.15,39.136,39.78,413600.0],["2023-03-16",39.21,41.25,39.21,40.74,278600.0],["2023-03-17",40.46,40.84,39.02,39.27,327500.0],["2023-03-20",39.31,39.675,38.67,39.63,183400.0],["2023-03-21",40.0,41.18,39.74,41.14,418300.0],["2023-03-22",41.25,42.47,40.895,41.34,260300.0],["2023-03-23",41.87,43.52,41.35,42.93,486800.0],["2023-03-24",42.69,42.877,41.25,41.95,193900.0],["2023-03-27",42.45,43.79,42.03,43.33,306200.0],["2023-03-28",43.31,43.67,42.58,43.25,225400.0],["2023-03-29",43.76,44.429,43.285,44.14,287300.0],["2023-03-30",44.35,44.74,43.855,44.06,236800.0],["2023-03-31",44.19,45.445,44.19,44.84,533600.0],["2023-04-03",44.48,45.17,43.69,44.87,313300.0],["2023-04-04",45.25,45.61,44.21,44.75,190800.0],["2023-04-05",44.47,44.64,43.14,44.17,324600.0],["2023-04-06",43.81,45.18,43.587,45.13,217200.0],["2023-04-10",44.83,45.18,44.0,45.11,418500.0],["2023-04-11",45.04,45.59,44.15,44.25,256500.0],["2023-04-12",44.64,45.7,44.49,45.13,190200.0],["2023-04-13",45.3,46.0,44.41,44.45,210000.0],["2023-04-14",44.04,45.215,43.58,44.41,155400.0],["2023-04-17",44.54,44.96,43.98,44.9,165400.0],["2023-04-18",45.31,46.34,45.2,46.24,212900.0],["2023-04-19",46.17,47.04,45.0,45.48,232300.0],["2023-04-20",45.18,45.83,44.8,45.1,159600.0],["2023-04-21",44.95,45.665,44.675,45.2,146500.0],["2023-04-24",45.2,45.46,42.61,43.13,425700.0],["2023-04-25",42.67,43.28,41.96,42.67,247600.0],["2023-04-26",43.0,43.74,42.26,43.25,226600.0],["2023-04-27",43.3,43.54,42.14,42.17,136600.0],["2023-04-28",41.96,41.96,39.78,40.32,495000.0],["2023-05-01",40.12,41.56,40.06,40.94,245200.0],["2023-05-02",40.8,41.15,38.14,38.18,437500.0],["2023-05-03",38.18,39.82,37.53,38.05,301000.0],["2023-05-04",37.86,37.86,36.52,37.03,309100.0],["2023-05-05",37.41,38.635,37.12,37.77,240100.0],["2023-05-08",37.72,38.27,37.37,37.94,334300.0],["2023-05-09",44.0,45.48,41.85,43.8,751200.0],["2023-05-10",44.12,45.92,44.07,45.04,416900.0],["2023-05-11",44.93,45.133,43.85,44.35,269400.0],["2023-05-12",44.49,44.83,43.357,43.885,269800.0],["2023-05-15",43.8,44.52,43.54,43.72,227100.0],["2023-05-16",43.69,44.5,43.16,44.09,177800.0],["2023-05-17",41.35,41.5,36.93,37.16,884300.0],["2023-05-18",37.0,39.18,36.75,38.99,3821100.0],["2023-05-19",38.94,40.84,38.75,40.19,1119900.0],["2023-05-22",39.99,41.26,38.76,40.12,689600.0],["2023-05-23",39.81,40.29,38.74,39.35,631800.0],["2023-05-24",39.08,40.11,38.45,39.69,388700.0],["2023-05-25",40.15,40.15,37.6,37.94,336300.0],["2023-05-26",38.09,39.82,38.02,38.94,410500.0],["2023-05-30",39.31,42.195,39.31,41.61,537600.0],["2023-05-31",41.51,43.11,41.14,42.27,925100.0],["2023-06-01",41.99,42.601,40.71,40.94,368600.0],["2023-06-02",41.0,41.72,40.43,41.62,238800.0],["2023-06-05",41.41,44.0,41.21,43.89,524700.0],["2023-06-06",43.89,45.26,43.78,44.61,355300.0],["2023-06-07",44.59,45.01,42.735,43.2,563400.0],["2023-06-08",43.04,43.69,42.54,42.91,302700.0],["2023-06-09",43.19,44.805,43.19,44.01,322900.0],["2023-06-12",44.05,49.11,44.05,48.47,1482900.0],["2023-06-13",49.74,49.74,47.33,48.11,512400.0],["2023-06-14",48.54,48.777,46.855,48.53,501200.0],["2023-06-15",47.89,48.72,46.62,48.2,429000.0],["2023-06-16",48.91,49.296,47.47,48.07,767600.0],["2023-06-20",47.85,48.5,47.22,48.47,393600.0],["2023-06-21",48.87,50.46,47.05,48.39,690100.0],["2023-06-22",48.26,49.27,47.56,47.76,420500.0],["2023-06-23",47.76,48.96,47.135,47.23,880200.0],["2023-06-26",47.15,47.15,39.78,40.7,1884400.0],["2023-06-27",40.52,40.93,39.163,40.31,762700.0],["2023-06-28",40.32,42.65,40.32,41.82,791900.0],["2023-06-29",42.11,43.35,41.62,41.73,398100.0],["2023-06-30",42.14,42.91,41.61,41.91,498500.0],["2023-07-03",41.85,41.85,40.06,40.49,224000.0],["2023-07-05",40.43,40.75,39.46,40.35,357800.0],["2023-07-06",40.09,40.93,38.74,39.63,329000.0],["2023-07-07",39.58,39.75,38.415,38.69,428800.0],["2023-07-10",39.64,41.31,38.89,41.07,452700.0],["2023-07-11",41.01,41.775,40.27,40.66,219600.0],["2023-07-12",40.69,41.67,40.61,41.62,236900.0],["2023-07-13",41.69,42.66,40.4,40.66,341000.0],["2023-07-14",40.86,41.135,38.605,38.69,392500.0],["2023-07-17",38.73,40.74,38.68,40.68,362800.0],["2023-07-18",40.59,41.59,40.51,41.03,249000.0],["2023-07-19",41.03,41.425,40.47,41.19,346900.0],["2023-07-20",40.77,41.165,39.82,39.98,218600.0],["2023-07-21",40.39,40.55,38.59,39.055,318200.0],["2023-07-24",38.91,38.99,37.33,38.15,274100.0],["2023-07-25",38.21,39.07,38.21,38.54,181900.0],["2023-07-26",38.27,38.585,37.74,37.99,338700.0],["2023-07-27",38.39,38.805,37.45,38.01,348200.0],["2023-07-28",38.77,39.65,38.735,39.46,205900.0],["2023-07-31",39.52,41.3,39.445,41.06,305600.0],["2023-08-01",40.79,41.3,40.115,41.15,238100.0],["2023-08-02",40.53,40.53,37.61,37.84,308800.0],["2023-08-03",37.52,38.07,36.7,37.14,315900.0],["2023-08-04",37.28,38.25,36.005,36.24,402100.0],["2023-08-07",36.41,36.435,35.52,36.3,289900.0],["2023-08-08",35.77,35.835,34.32,34.41,503600.0],["2023-08-09",34.51,34.57,33.33,33.51,471500.0],["2023-08-10",33.85,34.21,33.005,33.33,391800.0],["2023-08-11",33.17,34.43,32.927,34.35,245700.0],["2023-08-14",34.49,34.66,33.75,34.45,233600.0],["2023-08-15",34.17,36.17,34.1,35.84,338500.0],["2023-08-16",36.34,37.09,35.845,35.87,497700.0],["2023-08-17",35.76,35.76,34.585,34.71,384000.0],["2023-08-18",34.08,35.99,34.08,35.86,270300.0],["2023-08-21",35.84,36.29,34.59,34.66,334500.0],["2023-08-22",35.21,35.29,34.41,34.63,261100.0],["2023-08-23",34.68,35.45,34.26,34.81,487600.0],["2023-08-24",34.91,35.19,33.96,34.01,285800.0],["2023-08-25",33.91,34.23,33.48,33.63,331100.0],["2023-08-28",33.97,34.88,33.48,34.47,295300.0],["2023-08-29",34.26,35.43,34.13,35.28,432500.0],["2023-08-30",35.25,37.23,35.25,36.82,229600.0],["2023-08-31",36.85,37.35,36.35,36.61,511400.0],["2023-09-01",36.75,37.06,36.24,36.93,251000.0],["2023-09-05",36.79,38.03,36.13,37.98,540200.0],["2023-09-06",38.61,39.0,37.21,37.24,919200.0],["2023-09-07",35.0,35.69,31.24,35.58,1287400.0],["2023-09-08",35.46,36.09,34.68,35.36,446000.0],["2023-09-11",35.27,35.65,34.75,34.78,471800.0],["2023-09-12",34.27,35.45,34.193,35.01,350000.0],["2023-09-13",34.91,35.49,34.45,35.41,461300.0],["2023-09-14",35.15,36.28,35.15,35.97,411100.0],["2023-09-15",35.97,36.03,34.54,35.38,1589200.0],["2023-09-18",35.11,36.2,35.1,35.45,423800.0],["2023-09-19",35.38,35.82,35.08,35.23,458600.0],["2023-09-20",35.26,35.26,31.4,32.0,681300.0],["2023-09-21",31.7,32.42,31.58,31.68,394100.0],["2023-09-22",31.88,31.89,31.05,31.1,330300.0],["2023-09-25",31.0,31.7,30.582,31.3,360100.0],["2023-09-26",31.14,32.16,30.93,32.0,502800.0],["2023-09-27",32.29,32.91,32.16,32.66,559400.0],["2023-09-28",32.66,33.25,32.21,33.21,512400.0],["2023-09-29",33.56,33.97,33.05,33.52,437800.0],["2023-10-02",33.52,33.7,32.79,33.3,452400.0],["2023-10-03",33.24,33.95,32.93,33.84,441800.0],["2023-10-04",33.82,35.04,33.74,34.9,357900.0],["2023-10-05",34.89,35.44,34.71,35.09,400400.0],["2023-10-06",34.59,36.41,34.46,36.1,321600.0],["2023-10-09",35.69,36.59,35.21,36.58,263300.0],["2023-10-10",36.58,37.325,35.79,35.82,290300.0],["2023-10-11",35.91,36.36,35.51,36.19,250900.0],["2023-10-12",36.11,36.79,35.13,35.24,210200.0],["2023-10-13",35.23,35.23,33.71,34.34,270300.0],["2023-10-16",34.77,36.11,34.43,35.86,235100.0],["2023-10-17",35.7,35.95,35.445,35.84,339600.0],["2023-10-18",35.96,37.06,35.808,36.62,358200.0],["2023-10-19",36.63,36.75,35.715,35.745,314900.0],["2023-10-20",35.8,35.8,33.97,34.03,320000.0],["2023-10-23",33.81,34.83,33.44,34.66,255000.0],["2023-10-24",35.05,36.13,34.64,36.1,327600.0],["2023-10-25",35.88,36.27,35.25,35.85,356200.0],["2023-10-26",35.98,36.2,33.28,34.4,487400.0],["2023-10-27",34.66,34.68,32.99,33.21,225800.0],["2023-10-30",33.46,34.08,33.0,33.96,242200.0],["2023-10-31",34.0,34.48,33.39,34.2,282500.0],["2023-11-01",34.15,34.15,32.47,33.59,294500.0],["2023-11-02",34.04,34.8,33.4,33.69,217600.0],["2023-11-03",34.15,35.21,33.96,35.19,381000.0],["2023-11-06",35.06,35.12,34.1,34.14,295600.0],["2023-11-07",35.11,36.82,34.71,35.2,448600.0],["2023-11-08",35.23,39.323,35.13,39.09,856500.0],["2023-11-09",39.5,39.5,37.32,37.43,395800.0],["2023-11-10",37.99,38.95,37.44,38.66,557500.0],["2023-11-13",39.19,39.64,37.87,39.55,584100.0],["2023-11-14",39.96,41.09,39.53,40.78,607600.0],["2023-11-15",38.97,39.13,37.85,38.74,2409900.0],["2023-11-16",38.54,39.22,38.18,39.07,485200.0],["2023-11-17",39.24,39.814,37.71,38.4,577200.0],["2023-11-20",38.06,39.29,38.06,38.74,771900.0],["2023-11-21",38.38,38.745,37.92,38.04,454500.0],["2023-11-22",38.11,38.93,37.52,38.2,590100.0],["2023-11-24",38.04,38.98,38.04,38.66,132600.0],["2023-11-27",38.56,38.95,37.945,38.5,461600.0],["2023-11-28",38.43,38.61,37.62,37.75,495700.0],["2023-11-29",38.01,39.03,37.2,38.0,478600.0],["2023-11-30",38.0,38.46,37.01,37.5,511000.0],["2023-12-01",37.17,37.71,36.8,37.61,501000.0],["2023-12-04",37.25,37.63,36.55,37.54,1053700.0],["2023-12-05",37.36,38.82,37.25,38.69,661300.0],["2023-12-06",38.69,39.0,37.37,37.37,299000.0],["2023-12-07",37.25,37.34,35.83,36.18,259500.0],["2023-12-08",36.01,36.32,35.41,36.0,473100.0],["2023-12-11",35.66,37.275,35.33,36.7,548300.0],["2023-12-12",36.83,37.12,36.4,37.03,468100.0],["2023-12-13",37.06,37.59,36.53,37.56,558800.0],["2023-12-14",38.0,38.61,36.93,37.69,664200.0],["2023-12-15",38.06,38.66,37.455,38.35,1714900.0],["2023-12-18",38.13,39.457,37.965,39.32,575700.0],["2023-12-19",39.44,40.57,39.22,40.5,698900.0],["2023-12-20",40.19,40.85,37.84,37.87,503700.0],["2023-12-21",38.32,39.29,37.45,38.14,209600.0],["2023-12-22",38.34,38.86,37.89,38.38,272900.0],["2023-12-26",38.43,38.93,38.32,38.56,204300.0],["2023-12-27",38.63,39.03,38.372,38.8,220200.0],["2023-12-28",38.65,39.08,38.56,38.79,190600.0],["2023-12-29",38.92,39.0,37.92,38.02,280300.0],["2024-01-02",37.57,37.57,35.9,36.71,265600.0],["2024-01-03",36.65,37.08,36.14,36.45,307600.0],["2024-01-04",36.32,36.83,36.15,36.45,251500.0],["2024-01-05",36.07,36.75,35.04,35.07,397700.0],["2024-01-08",35.28,37.055,35.2,36.9,407900.0],["2024-01-09",36.27,37.33,36.24,36.97,255700.0],["2024-01-10",37.32,39.89,37.095,39.87,670300.0],["2024-01-11",39.84,40.39,38.75,40.21,419000.0],["2024-01-12",40.71,42.36,40.58,41.36,687500.0],["2024-01-16",41.17,42.99,40.958,42.95,732700.0],["2024-01-17",42.56,42.987,41.267,42.45,410300.0],["2024-01-18",43.09,43.59,42.11,43.43,366300.0],["2024-01-19",43.98,44.11,43.12,44.03,455200.0],["2024-01-22",44.83,45.16,43.43,43.54,697100.0],["2024-01-23",44.73,45.43,43.77,44.62,469300.0],["2024-01-24",45.29,45.29,44.27,44.49,359500.0],["2024-01-25",45.0,45.0,43.79,44.11,642400.0],["2024-01-26",44.25,44.5,43.759,44.31,462300.0],["2024-01-29",44.52,45.11,44.24,44.83,285100.0],["2024-01-30",44.7,45.31,44.525,44.98,291400.0],["2024-01-31",44.62,44.965,43.07,43.08,441200.0],["2024-02-01",43.48,43.78,42.62,43.69,297000.0],["2024-02-02",43.49,45.2,42.93,45.09,383300.0],["2024-02-05",45.22,45.36,44.04,44.82,387300.0],["2024-02-06",44.58,45.13,43.62,44.47,487300.0],["2024-02-07",42.3,43.67,39.15,39.55,1263300.0],["2024-02-08",39.91,40.73,39.21,40.55,759000.0],["2024-02-09",41.32,42.334,40.69,41.5,636900.0],["2024-02-12",41.37,41.95,40.93,41.9,498300.0],["2024-02-13",40.65,41.71,40.11,40.23,638500.0],["2024-02-14",40.59,42.16,40.31,41.83,434800.0],["2024-02-15",42.35,42.7,41.55,42.63,359300.0],["2024-02-16",42.69,43.46,42.17,42.83,418800.0],["2024-02-20",42.55,42.81,40.77,41.07,437900.0],["2024-02-21",40.4,40.76,39.995,40.39,528900.0],["2024-02-22",41.75,42.073,40.975,41.21,452300.0],["2024-02-23",41.35,42.5,41.135,41.82,540500.0],["2024-02-26",41.59,42.1,39.929,40.16,552100.0],["2024-02-27",40.42,40.68,38.66,38.84,441800.0],["2024-02-28",38.43,39.02,38.03,38.75,367000.0],["2024-02-29",39.13,40.03,38.64,39.23,553600.0],["2024-03-01",39.49,39.635,38.06,38.15,382800.0],["2024-03-04",38.26,38.73,37.38,37.78,394400.0],["2024-03-05",36.31,36.69,35.65,35.9,2954900.0],["2024-03-06",36.25,36.59,34.73,35.81,1432400.0],["2024-03-07",36.21,36.51,35.83,35.92,1005300.0],["2024-03-08",36.5,36.815,35.5,35.55,2307100.0],["2024-03-11",35.38,35.63,34.13,34.56,1853400.0],["2024-03-12",34.47,34.74,34.04,34.34,828700.0],["2024-03-13",34.34,34.73,33.72,33.8,623200.0],["2024-03-14",33.69,33.69,32.65,33.4,718100.0],["2024-03-15",33.1,33.35,32.78,33.18,2022500.0],["2024-03-18",33.13,34.77,33.13,34.63,638100.0],["2024-03-19",34.44,34.68,34.0,34.5,733000.0],["2024-03-20",34.46,35.24,34.09,34.91,379800.0],["2024-03-21",36.92,37.0,35.1,35.23,983800.0],["2024-03-22",35.23,35.337,34.01,34.47,773600.0],["2024-03-25",34.32,35.145,34.25,34.74,500100.0],["2024-03-26",34.75,34.76,34.06,34.09,576700.0],["2024-03-27",34.5,34.8,33.53,33.84,397400.0],["2024-03-28",33.85,34.47,33.65,34.3,579700.0],["2024-04-01",34.3,34.3,32.915,33.05,361700.0],["2024-04-02",32.58,32.74,32.1,32.29,515800.0],["2024-04-03",32.0,32.295,31.58,31.62,396200.0],["2024-04-04",31.85,32.47,31.65,31.9,557600.0],["2024-04-05",31.87,31.925,31.4,31.66,468200.0],["2024-04-08",31.82,32.19,31.5,32.07,369200.0],["2024-04-09",32.21,32.46,31.57,32.22,324300.0],["2024-04-10",31.38,32.05,31.3,31.92,519300.0],["2024-04-11",31.97,32.14,31.7,32.01,527300.0],["2024-04-12",31.53,31.675,31.02,31.35,435600.0],["2024-04-15",31.53,31.72,31.007,31.08,482800.0],["2024-04-16",31.0,31.68,30.58,31.33,481100.0],["2024-04-17",31.64,31.775,31.21,31.21,341500.0],["2024-04-18",31.3,31.64,30.8,30.86,568900.0],["2024-04-19",30.68,30.91,30.625,30.76,361500.0],["2024-04-22",31.01,31.44,30.36,30.61,525200.0],["2024-04-23",30.82,31.64,30.7,30.91,592200.0],["2024-04-24",30.96,31.65,30.71,31.41,449800.0],["2024-04-25",30.81,31.49,30.44,31.45,379200.0],["2024-04-26",31.66,32.15,31.59,31.88,294300.0],["2024-04-29",32.02,32.39,31.78,31.87,416000.0],["2024-04-30",31.69,31.79,30.71,30.92,362500.0],["2024-05-01",30.95,31.815,30.715,31.15,314600.0],["2024-05-02",31.68,31.68,30.895,31.21,371800.0],["2024-05-03",31.76,31.88,30.42,31.0,581500.0],["2024-05-06",31.2,32.37,31.15,32.23,524700.0],["2024-05-07",32.11,33.19,32.05,33.15,1068900.0],["2024-05-08",35.0,36.52,34.09,36.15,2300400.0],["2024-05-09",36.3,37.56,36.005,36.95,1292800.0],["2024-05-10",37.0,37.84,36.491,37.74,1529200.0],["2024-05-13",37.94,38.13,36.13,36.63,1629900.0],["2024-05-14",36.98,37.78,36.98,37.36,661500.0],["2024-05-15",37.88,38.03,36.85,37.0,499600.0],["2024-05-16",37.06,37.29,36.6,36.63,467300.0],["2024-05-17",37.04,37.04,36.385,36.93,381000.0],["2024-05-20",36.84,37.83,36.74,36.86,509000.0],["2024-05-21",36.89,38.25,36.24,38.24,2059600.0],["2024-05-22",37.81,38.08,36.75,37.33,1148700.0],["2024-05-23",37.39,37.43,36.1,36.6,886000.0],["2024-05-24",36.46,36.59,35.35,36.18,906500.0],["2024-05-28",36.28,36.57,35.62,36.54,806700.0],["2024-05-29",36.08,37.2,35.5,36.89,640500.0],["2024-05-30",36.57,37.35,36.3,36.99,892000.0],["2024-05-31",37.18,37.25,35.36,35.9,671100.0],["2024-06-03",36.14,36.3,34.2,34.34,563000.0],["2024-06-04",34.28,34.89,34.05,34.58,549200.0],["2024-06-05",34.97,35.09,34.24,34.82,723000.0],["2024-06-06",34.69,35.54,34.62,35.05,405600.0],["2024-06-07",34.87,34.908,33.81,34.75,962800.0],["2024-06-10",34.56,35.26,33.829,35.2,1260300.0],["2024-06-11",35.01,35.74,34.61,35.52,427200.0],["2024-06-12",36.0,36.48,35.46,35.75,631100.0],["2024-06-13",35.73,35.99,35.06,35.1,501200.0],["2024-06-14",35.0,35.0,34.39,34.92,724200.0],["2024-06-17",34.65,34.83,33.67,33.72,329900.0],["2024-06-18",33.55,33.89,32.37,32.46,556100.0],["2024-06-20",32.31,33.89,32.11,33.66,488000.0],["2024-06-21",33.74,34.23,33.59,34.2,720600.0],["2024-06-24",34.21,34.64,34.06,34.4,397700.0],["2024-06-25",34.4,35.49,34.24,35.25,385000.0],["2024-06-26",34.96,35.54,34.82,35.09,444400.0],["2024-06-27",35.33,36.31,35.235,36.05,554400.0],["2024-06-28",36.28,36.73,36.03,36.67,647900.0],["2024-07-01",36.43,36.79,36.01,36.5,382400.0],["2024-07-02",36.51,37.18,36.32,37.05,507900.0],["2024-07-03",37.05,37.41,36.57,36.98,164700.0],["2024-07-05",36.72,37.21,36.3,36.32,290100.0],["2024-07-08",34.49,35.66,34.32,34.97,575800.0],["2024-07-09",35.0,35.22,33.91,33.94,378500.0],["2024-07-10",34.04,34.96,33.454,33.76,319000.0],["2024-07-11",34.3,35.79,34.145,35.49,453600.0],["2024-07-12",35.78,36.26,34.805,35.19,278700.0],["2024-07-15",35.44,35.73,35.115,35.37,288500.0],["2024-07-16",35.93,36.51,35.56,36.0,578600.0],["2024-07-17",35.52,36.2,34.8,35.92,287800.0],["2024-07-18",35.81,36.6,35.29,35.7,218500.0],["2024-07-19",35.71,36.21,35.64,35.82,288100.0],["2024-07-22",36.19,36.575,35.66,36.37,184400.0],["2024-07-23",36.26,37.275,36.06,36.95,213000.0],["2024-07-24",36.83,37.04,35.845,35.94,185700.0],["2024-07-25",36.17,37.5,36.1,36.79,857300.0],["2024-07-26",37.71,37.95,36.603,37.07,668700.0],["2024-07-29",37.23,37.82,36.64,36.68,414400.0],["2024-07-30",36.97,37.52,35.87,36.08,473900.0],["2024-07-31",36.32,36.67,35.27,35.83,604500.0],["2024-08-01",35.71,35.82,34.4,34.72,465000.0],["2024-08-02",33.57,33.97,32.94,33.73,390000.0],["2024-08-05",31.66,32.63,31.27,31.5,427100.0],["2024-08-06",31.74,31.84,31.08,31.5,503600.0],["2024-08-07",32.0,32.7,31.47,31.54,223600.0],["2024-08-08",32.0,32.86,31.32,32.7,442900.0],["2024-08-09",32.59,33.16,32.18,32.57,310800.0],["2024-08-12",32.57,32.96,32.28,32.62,313200.0],["2024-08-13",33.0,34.09,32.86,34.0,953800.0],["2024-08-14",38.0,39.195,35.74,38.35,3504700.0],["2024-08-15",39.14,41.62,38.24,40.02,1797600.0],["2024-08-16",39.96,41.81,39.71,41.71,756100.0],["2024-08-19",41.99,43.61,41.77,42.85,1059900.0],["2024-08-20",42.71,42.725,41.93,42.36,1080200.0],["2024-08-21",42.58,43.38,41.97,43.12,822100.0],["2024-08-22",43.08,43.5,42.48,43.19,1038500.0],["2024-08-23",43.61,44.43,43.35,43.75,1213900.0],["2024-08-26",44.12,44.43,43.79,44.15,543300.0],["2024-08-27",43.68,45.24,43.68,44.99,670300.0],["2024-08-28",44.94,45.81,44.83,45.8,803400.0],["2024-08-29",46.11,46.58,45.35,45.57,849900.0],["2024-08-30",45.5,46.49,45.41,46.2,739400.0],["2024-09-03",45.68,45.785,44.14,44.38,1202400.0],["2024-09-04",44.2,44.31,43.55,43.58,641000.0],["2024-09-05",43.55,44.5,43.265,43.91,490600.0],["2024-09-06",43.95,44.09,42.77,43.16,421800.0],["2024-09-09",43.49,45.14,43.3,44.98,571800.0],["2024-09-10",45.285,45.61,44.155,44.23,500200.0],["2024-09-11",44.07,44.58,43.83,44.18,528900.0],["2024-09-12",44.54,44.66,43.85,44.05,458300.0],["2024-09-13",44.31,45.13,43.87,44.84,441900.0],["2024-09-16",44.9,48.151,44.78,47.51,1610900.0],["2024-09-17",47.73,48.245,46.7,47.47,692600.0],["2024-09-18",47.5,48.6,47.04,48.0,1259400.0],["2024-09-19",48.9,49.38,48.1,49.3,611100.0],["2024-09-20",49.19,49.86,48.966,49.0,1279500.0],["2024-09-23",49.48,50.094,49.0,49.38,669400.0],["2024-09-24",49.645,50.78,49.27,50.3,902200.0],["2024-09-25",50.49,51.2,50.09,51.19,654900.0],["2024-09-26",51.49,51.8,47.93,48.1,870700.0],["2024-09-27",48.29,48.67,47.15,47.54,437200.0],["2024-09-30",47.44,48.27,47.12,47.83,323500.0],["2024-10-01",47.95,48.66,46.993,48.47,601300.0],["2024-10-02",48.5,48.64,48.025,48.3,235200.0],["2024-10-03",48.3,48.558,47.05,47.07,298300.0],["2024-10-04",47.69,48.24,46.89,47.06,821600.0],["2024-10-07",45.763,46.27,43.82,43.85,972900.0],["2024-10-08",44.17,45.63,44.08,45.35,578600.0],["2024-10-09",45.42,47.07,45.42,46.99,331900.0],["2024-10-10",46.53,48.17,46.53,47.28,480800.0],["2024-10-11",47.22,48.43,47.08,47.59,627100.0],["2024-10-14",48.04,48.72,48.04,48.56,429400.0],["2024-10-15",48.56,49.97,47.75,49.52,339000.0],["2024-10-16",49.85,49.85,48.7,49.66,259100.0],["2024-10-17",50.0,50.17,49.217,49.78,298900.0],["2024-10-18",50.08,50.88,49.88,50.06,830400.0],["2024-10-21",50.15,50.29,49.0,49.51,492700.0],["2024-10-22",49.27,49.77,49.01,49.39,567400.0],["2024-10-23",49.25,49.99,48.84,49.39,622900.0],["2024-10-24",49.64,50.27,49.5,49.99,372400.0],["2024-10-25",50.12,50.61,49.75,50.24,461100.0],["2024-10-28",50.61,50.93,50.17,50.46,621400.0],["2024-10-29",50.38,51.67,50.27,50.81,839100.0],["2024-10-30",50.93,51.35,50.755,51.15,288200.0],["2024-10-31",51.14,51.38,50.16,50.17,412700.0],["2024-11-01",50.16,50.87,49.314,49.5,729400.0],["2024-11-04",49.18,50.245,48.58,50.22,734500.0],["2024-11-05",52.5,54.68,49.855,50.47,1594500.0],["2024-11-06",52.88,59.275,52.635,58.76,1448100.0],["2024-11-07",57.78,59.925,56.48,59.64,988600.0],["2024-11-08",59.63,59.82,57.15,59.39,701200.0],["2024-11-11",60.37,60.611,59.585,60.06,516600.0],["2024-11-12",59.35,60.885,59.04,59.17,523700.0],["2024-11-13",59.06,59.95,57.65,57.74,527500.0],["2024-11-14",57.84,58.05,56.2,56.92,700600.0],["2024-11-15",56.9,56.95,55.485,56.13,374300.0],["2024-11-18",56.42,56.65,55.8,56.36,300400.0],["2024-11-19",55.7,58.115,55.7,57.89,335100.0],["2024-11-20",58.0,58.42,57.0,58.37,327800.0],["2024-11-21",59.09,59.77,58.51,59.15,665100.0],["2024-11-22",59.52,60.826,59.16,60.26,581600.0],["2024-11-25",60.57,60.57,58.39,59.92,674100.0],["2024-11-26",59.56,61.37,59.24,61.32,413000.0],["2024-11-27",60.91,61.14,59.642,60.15,329400.0],["2024-11-29",60.85,64.56,60.53,62.55,317800.0],["2024-12-02",62.23,64.3,62.12,64.25,636200.0],["2024-12-03",64.0,65.29,63.834,65.23,778700.0],["2024-12-04",65.93,67.73,65.4,67.59,607600.0],["2024-12-05",67.5,68.78,66.875,66.96,659800.0],["2024-12-06",67.2,67.67,66.17,66.46,406100.0],["2024-12-09",67.05,68.88,66.86,67.06,743600.0],["2024-12-10",67.16,69.33,66.83,68.11,609700.0],["2024-12-11",68.79,70.19,68.39,70.0,522300.0],["2024-12-12",69.94,71.34,69.22,69.47,633100.0],["2024-12-13",69.09,70.61,68.24,68.63,519200.0],["2024-12-16",69.75,69.785,68.33,68.36,789400.0],["2024-12-17",67.68,68.11,64.43,65.8,899000.0],["2024-12-18",66.23,67.95,63.61,64.43,856800.0],["2024-12-19",65.44,65.44,63.653,64.61,729000.0],["2024-12-20",63.11,66.47,63.11,65.19,3167000.0],["2024-12-23",64.89,65.39,64.1,64.89,434300.0],["2024-12-24",65.5,67.03,65.16,66.06,297300.0],["2024-12-26",66.02,68.06,65.53,68.0,345500.0],["2024-12-27",67.56,67.91,64.9,65.85,340300.0],["2024-12-30",64.7,65.995,63.832,65.02,671800.0],["2024-12-31",65.23,65.44,63.604,64.09,416200.0],["2025-01-02",64.48,64.72,63.29,64.63,340200.0],["2025-01-03",63.92,65.37,63.195,63.67,432600.0],["2025-01-06",63.84,63.84,61.13,62.64,517700.0],["2025-01-07",62.84,63.44,61.43,62.1,332500.0],["2025-01-08",61.66,63.367,60.922,63.34,871300.0],["2025-01-10",64.85,68.53,64.2,67.05,1065400.0],["2025-01-13",67.02,67.7,63.774,65.49,639800.0],["2025-01-14",66.75,67.929,65.397,65.78,663700.0],["2025-01-15",68.07,68.62,65.623,66.98,827800.0],["2025-01-16",65.57,67.06,65.31,66.38,562100.0],["2025-01-17",67.49,67.92,66.39,67.48,523900.0],["2025-01-21",69.6,70.68,67.79,70.18,504600.0],["2025-01-22",70.25,72.0,69.21,69.68,553300.0],["2025-01-23",69.36,71.29,68.903,71.22,459600.0],["2025-01-24",71.62,72.82,69.18,69.2,507300.0],["2025-01-27",67.49,69.474,65.81,67.62,834000.0],["2025-01-28",68.31,72.91,67.79,72.5,733400.0],["2025-01-29",72.31,72.44,71.018,71.65,569400.0],["2025-01-30",72.01,73.86,71.555,72.55,531000.0],["2025-01-31",73.0,73.61,70.87,71.29,753400.0],["2025-02-03",69.18,71.15,67.54,70.52,770900.0],["2025-02-04",72.14,75.9,72.13,73.51,1343500.0],["2025-02-05",65.0,73.12,60.0,72.62,3082200.0],["2025-02-06",71.75,72.89,69.78,71.07,1221100.0],["2025-02-07",71.42,73.67,71.01,71.65,674500.0],["2025-02-10",72.34,72.375,70.1,71.05,592600.0],["2025-02-11",70.4,71.08,68.86,69.98,606300.0],["2025-02-12",69.02,71.83,69.02,71.2,555300.0],["2025-02-13",71.3,74.28,70.97,74.1,558000.0],["2025-02-14",74.85,77.74,71.76,72.33,647000.0],["2025-02-18",72.5,73.81,70.844,72.945,673600.0],["2025-02-19",72.52,74.0,71.99,72.84,550300.0],["2025-02-20",72.39,72.724,67.09,69.36,904700.0],["2025-02-21",69.35,69.81,65.56,66.11,1297200.0],["2025-02-24",65.76,66.72,61.8,65.9,731800.0],["2025-02-25",65.32,65.97,63.77,65.3,734000.0],["2025-02-26",65.49,66.853,65.4,66.1,454300.0],["2025-02-27",67.08,67.76,64.23,64.58,458700.0],["2025-02-28",63.46,66.08,62.98,65.96,547300.0],["2025-03-03",66.39,67.006,62.87,63.43,599500.0],["2025-03-04",62.06,64.68,60.63,63.24,687700.0],["2025-03-05",64.0,65.35,62.06,65.2,557100.0],["2025-03-06",63.93,65.1,60.835,61.04,489800.0],["2025-03-07",60.53,61.295,58.01,61.11,512500.0],["2025-03-10",59.2,59.74,56.02,57.21,776000.0],["2025-03-11",57.45,60.27,57.25,59.0,783900.0],["2025-03-12",60.57,61.19,59.19,61.05,490500.0],["2025-03-13",60.6,60.62,57.88,58.2,330100.0],["2025-03-14",59.41,60.1,58.77,59.28,470500.0],["2025-03-17",58.94,60.49,58.71,60.03,529400.0],["2025-03-18",59.81,60.0,58.5,58.81,520700.0],["2025-03-19",58.81,60.935,58.31,60.43,526800.0],["2025-03-20",59.62,61.4,59.44,60.23,353200.0],["2025-03-21",59.28,61.322,58.74,60.95,729300.0],["2025-03-24",62.4,62.74,61.56,61.62,355400.0],["2025-03-25",61.92,64.31,61.66,64.18,589600.0],["2025-03-26",63.97,63.97,61.14,61.54,339000.0],["2025-03-27",61.33,62.3,60.16,61.59,263600.0],["2025-03-28",61.23,61.375,59.131,59.91,348300.0],["2025-03-31",58.87,59.165,56.91,58.38,978700.0],["2025-04-01",58.46,59.73,57.955,59.44,440600.0],["2025-04-02",58.01,60.052,57.64,59.55,551600.0],["2025-04-03",56.14,56.76,54.351,54.69,602300.0],["2025-04-04",52.1,52.87,49.61,50.95,652100.0],["2025-04-07",47.86,54.442,47.58,52.3,805200.0],["2025-04-08",55.41,55.94,49.03,50.01,719500.0],["2025-04-09",49.74,58.14,48.89,57.03,957300.0],["2025-04-10",54.94,55.74,52.56,53.77,471100.0],["2025-04-11",55.35,56.97,50.31,52.23,712700.0],["2025-04-14",53.17,53.92,51.6,52.46,371100.0],["2025-04-15",52.56,53.71,52.2,53.5,427300.0],["2025-04-16",52.31,53.226,50.48,51.25,436600.0],["2025-04-17",51.42,52.23,50.541,51.51,494300.0],["2025-04-21",50.54,51.4,47.41,48.49,611700.0],["2025-04-22",49.35,50.57,48.31,49.89,426400.0],["2025-04-23",52.33,54.12,51.44,51.89,411600.0],["2025-04-24",52.25,54.62,52.095,54.4,376600.0],["2025-04-25",54.4,54.54,53.475,54.38,262700.0],["2025-04-28",54.5,55.11,53.28,54.1,272300.0],["2025-04-29",54.16,54.92,53.75,54.55,327900.0],["2025-04-30",53.42,54.465,52.46,54.26,307800.0],["2025-05-01",55.34,56.29,54.46,55.44,573500.0],["2025-05-02",56.04,58.28,56.0,58.17,501100.0],["2025-05-05",57.18,59.1,57.02,57.68,733800.0],["2025-05-06",56.15,57.505,56.15,57.19,891100.0],["2025-05-07",56.04,57.93,51.44,53.42,1374400.0],["2025-05-08",54.85,55.08,52.98,54.505,784800.0],["2025-05-09",55.1,55.1,52.7,53.9,513100.0],["2025-05-12",56.57,57.195,54.69,56.31,792300.0],["2025-05-13",56.5,58.22,56.01,56.61,681300.0],["2025-05-14",56.68,57.32,55.42,56.76,788600.0],["2025-05-15",56.64,57.16,55.1,56.93,460300.0],["2025-05-16",57.52,58.84,57.21,58.28,877700.0],["2025-05-19",57.19,57.8,56.46,57.27,615400.0],["2025-05-20",56.88,57.273,56.16,57.12,473500.0],["2025-05-21",56.39,57.64,56.11,56.5,758700.0],["2025-05-22",56.38,57.43,56.035,56.41,622000.0],["2025-05-23",55.13,56.05,54.345,54.58,724900.0],["2025-05-27",55.68,55.95,54.38,55.08,812600.0],["2025-05-28",55.32,55.8,54.89,55.04,347700.0],["2025-05-29",55.44,55.499,53.88,54.44,472400.0],["2025-05-30",54.45,55.33,53.93,55.12,484600.0],["2025-06-02",54.85,55.72,53.72,55.7,426500.0],["2025-06-03",55.41,56.13,55.16,56.04,350400.0],["2025-06-04",56.03,56.7,55.95,56.55,277000.0],["2025-06-05",56.55,57.518,56.025,56.59,521500.0],["2025-06-06",57.19,58.305,56.7,58.23,382500.0],["2025-06-09",58.51,58.789,57.825,58.3,541400.0],["2025-06-10",58.37,58.63,57.35,57.41,966000.0],["2025-06-11",57.45,58.15,56.47,56.71,677500.0],["2025-06-12",56.33,57.07,55.51,55.82,411600.0],["2025-06-13",54.81,55.38,53.31,53.47,437000.0],["2025-06-16",54.16,55.12,53.75,54.51,406200.0],["2025-06-17",53.9,54.86,53.71,53.99,491300.0],["2025-06-18",53.99,54.295,53.16,53.41,370900.0],["2025-06-20",53.78,54.5,51.86,52.76,945100.0],["2025-06-23",52.47,53.14,51.51,52.87,486700.0],["2025-06-24",53.01,53.76,52.3,53.23,808300.0],["2025-06-25",53.81,53.81,49.77,50.0,826600.0],["2025-06-26",50.53,52.08,49.21,51.08,767300.0],["2025-06-27",51.53,51.555,50.22,51.12,923600.0],["2025-06-30",51.66,52.04,50.92,51.62,836000.0],["2025-07-01",51.34,51.61,48.57,48.82,783200.0],["2025-07-02",48.85,49.12,47.73,47.84,875000.0],["2025-07-03",47.89,49.1,47.77,48.11,570000.0],["2025-07-07",47.76,48.28,47.24,47.92,804200.0],["2025-07-08",48.25,48.43,46.2,47.26,928400.0],["2025-07-09",47.2,47.56,46.05,47.14,1021600.0],["2025-07-10",47.17,47.7,45.62,46.95,907200.0],["2025-07-11",46.47,46.5,44.13,44.27,762700.0],["2025-07-14",42.17,44.66,42.09,43.49,1051400.0],["2025-07-15",43.95,44.291,42.47,42.5,963600.0],["2025-07-16",43.16,43.48,42.6,43.41,926300.0],["2025-07-17",43.2,43.865,43.12,43.49,602700.0],["2025-07-18",43.87,44.041,42.485,42.54,784700.0],["2025-07-21",42.57,42.9,42.095,42.17,900600.0],["2025-07-22",42.24,42.92,42.01,42.22,816900.0],["2025-07-23",42.42,42.75,41.87,42.5,455200.0],["2025-07-24",42.31,42.53,41.24,41.52,771700.0],["2025-07-25",41.77,42.055,41.235,41.64,483100.0],["2025-07-28",41.83,42.03,41.07,41.16,1006900.0],["2025-07-29",41.55,42.12,40.82,40.91,1689400.0],["2025-07-30",41.22,41.37,40.468,41.04,1156900.0],["2025-07-31",41.44,41.505,39.97,40.05,612300.0],["2025-08-01",39.29,39.5,38.35,39.03,786100.0],["2025-08-04",39.51,40.63,39.33,40.44,624600.0],["2025-08-05",40.78,41.01,40.06,40.5,871900.0],["2025-08-06",40.62,40.99,39.63,40.01,527600.0],["2025-08-07",40.6,40.6,36.97,37.36,1385000.0],["2025-08-08",37.61,39.2,36.73,36.94,1645100.0],["2025-08-11",36.88,37.39,35.52,35.64,1990300.0],["2025-08-12",35.89,37.11,35.505,36.92,1909600.0],["2025-08-13",44.38,44.71,39.57,42.65,5123600.0],["2025-08-14",42.12,42.5,41.435,41.47,1292300.0],["2025-08-15",41.75,42.67,41.272,42.12,1430900.0],["2025-08-18",42.11,43.31,41.785,42.14,1112400.0],["2025-08-19",42.1,42.51,41.571,42.51,900500.0],["2025-08-20",42.22,43.22,41.66,41.825,1264700.0],["2025-08-21",41.38,42.18,40.97,41.9,840200.0],["2025-08-22",42.03,43.52,41.65,42.82,821000.0],["2025-08-25",42.62,43.73,42.62,43.6,1412900.0],["2025-08-26",43.29,45.16,43.29,45.04,1841400.0],["2025-08-27",45.25,47.545,45.12,47.42,2071300.0],["2025-08-28",47.39,47.88,46.36,46.42,1164100.0],["2025-08-29",46.48,46.735,45.59,45.99,621600.0],["2025-09-02",45.26,45.698,44.51,44.73,675400.0],["2025-09-03",44.71,45.054,43.86,44.2,553300.0],["2025-09-04",44.0,45.57,43.25,45.24,704900.0],["2025-09-05",45.67,46.85,44.578,44.7,493900.0],["2025-09-08",44.83,45.35,44.225,45.34,432400.0],["2025-09-09",45.55,45.585,44.621,45.19,359600.0],["2025-09-10",45.21,45.45,43.94,44.5,749500.0],["2025-09-11",44.81,45.57,44.725,45.4,556600.0],["2025-09-12",45.21,45.99,44.71,45.16,1229300.0],["2025-09-15",45.35,46.83,44.81,44.86,1077200.0],["2025-09-16",44.62,44.9,43.263,44.59,660700.0],["2025-09-17",44.74,46.13,44.72,44.92,499500.0],["2025-09-18",45.38,45.93,44.95,45.33,398600.0],["2025-09-19",45.113,45.755,44.34,44.54,889500.0],["2025-09-22",44.0,45.16,43.85,44.89,394300.0],["2025-09-23",44.96,44.96,43.275,43.47,829600.0],["2025-09-24",43.59,43.96,42.59,42.67,565700.0],["2025-09-25",42.07,42.36,41.31,42.03,658200.0],["2025-09-26",42.16,42.76,41.736,42.1,521300.0],["2025-09-29",42.41,42.41,41.69,41.91,513100.0],["2025-09-30",41.81,42.24,40.835,40.9,580200.0],["2025-10-01",40.59,41.3,39.58,40.06,636600.0],["2025-10-02",40.09,40.16,39.37,39.74,484000.0],["2025-10-03",40.06,40.425,39.2,39.33,691100.0],["2025-10-06",39.57,39.865,38.38,39.8,897700.0],["2025-10-07",39.74,39.82,38.52,39.2,531000.0],["2025-10-08",39.57,39.92,39.05,39.42,600000.0],["2025-10-09",39.37,39.52,38.7,38.86,789900.0],["2025-10-10",38.92,39.355,37.3,37.76,922000.0],["2025-10-13",38.07,38.335,37.125,37.16,1337600.0],["2025-10-14",36.41,37.75,36.275,37.56,997000.0],["2025-10-15",37.88,38.28,37.22,37.56,672700.0],["2025-10-16",37.66,37.96,36.44,36.57,897100.0],["2025-10-17",36.44,37.44,36.12,37.13,722100.0],["2025-10-20",37.38,38.43,37.08,38.32,650300.0],["2025-10-21",38.19,40.09,38.14,39.71,514200.0],["2025-10-22",39.71,39.93,39.22,39.4,549800.0],["2025-10-23",39.5,39.829,39.266,39.54,494400.0],["2025-10-24",39.98,40.22,39.67,39.92,430300.0],["2025-10-27",40.15,40.3,39.66,39.68,411800.0],["2025-10-28",39.82,40.18,39.565,39.62,467500.0],["2025-10-29",39.61,39.61,38.42,38.6,760200.0],["2025-10-30",38.39,39.215,37.89,38.33,509900.0],["2025-10-31",38.05,38.888,38.0,38.38,674600.0],["2025-11-03",38.44,38.685,37.72,38.0,884100.0],["2025-11-04",37.7,37.7,36.505,37.07,702100.0],["2025-11-05",37.55,39.84,36.0,39.36,1278400.0],["2025-11-06",38.76,38.85,37.81,38.6,671200.0],["2025-11-07",38.08,38.77,37.925,38.12,710100.0],["2025-11-10",38.79,40.82,38.39,40.19,971400.0],["2025-11-11",39.84,42.6,39.84,42.09,899200.0],["2025-11-12",42.04,42.75,41.695,42.56,907600.0],["2025-11-13",42.15,43.6,42.15,42.28,1363600.0],["2025-11-14",41.41,43.62,41.16,43.07,1017300.0],["2025-11-17",43.07,43.55,41.25,41.41,887900.0],["2025-11-18",41.26,42.2,41.055,41.61,1049100.0],["2025-11-19",41.57,41.61,39.87,40.57,601100.0],["2025-11-20",41.25,41.73,39.96,40.07,485200.0],["2025-11-21",40.06,41.97,39.72,41.55,662600.0],["2025-11-24",41.33,41.457,40.31,40.39,570700.0],["2025-11-25",40.41,42.12,40.41,41.93,353800.0],["2025-11-26",41.62,42.97,41.6,42.6,589000.0],["2025-11-28",42.6,44.0,42.6,43.19,535300.0],["2025-12-01",42.6,44.12,41.775,42.68,1088600.0],["2025-12-02",42.96,43.91,42.66,43.15,715600.0],["2025-12-03",42.97,45.31,42.97,45.18,778300.0],["2025-12-04",45.36,45.7,43.98,44.25,746900.0],["2025-12-05",44.05,44.27,42.82,43.2,466900.0],["2025-12-08",43.81,43.85,42.75,43.14,463600.0],["2025-12-09",43.08,43.69,42.778,42.82,376500.0],["2025-12-10",42.58,43.36,42.28,43.0,551800.0],["2025-12-11",42.89,43.575,42.66,43.24,400400.0],["2025-12-12",43.17,43.425,42.8,42.98,362100.0],["2025-12-15",43.07,43.07,42.11,42.53,506500.0],["2025-12-16",42.75,45.3,42.65,44.84,788500.0],["2025-12-17",44.9,46.145,44.84,45.88,797600.0],["2025-12-18",46.3,46.74,45.68,46.48,718400.0],["2025-12-19",46.47,46.525,45.66,45.95,620100.0],["2025-12-22",45.91,47.63,45.91,47.18,459400.0],["2025-12-23",46.75,47.225,46.22,47.01,339300.0],["2025-12-24",47.09,47.36,46.44,47.29,228600.0],["2025-12-26",47.35,47.93,47.08,47.67,310400.0],["2025-12-29",47.2,47.71,47.19,47.52,499500.0],["2025-12-30",47.39,47.88,46.41,46.52,366200.0],["2025-12-31",46.7,46.7,45.7,45.82,328600.0],["2026-01-02",45.97,46.2,43.4,43.87,568600.0],["2026-01-05",43.87,44.77,42.47,42.65,585000.0],["2026-01-06",42.57,44.65,42.0,44.45,642600.0],["2026-01-07",44.41,45.73,44.105,45.45,283600.0],["2026-01-08",44.92,44.922,43.485,44.13,294500.0],["2026-01-09",43.91,44.415,43.06,43.53,259400.0],["2026-01-12",43.62,43.8,42.47,42.69,338200.0],["2026-01-13",42.75,43.15,40.85,41.25,538000.0],["2026-01-14",41.02,41.32,40.25,41.21,829700.0],["2026-01-15",41.24,41.305,39.37,39.42,716300.0],["2026-01-16",39.64,39.865,37.85,38.29,723000.0],["2026-01-20",37.43,38.0,36.977,37.09,535200.0],["2026-01-21",37.31,37.99,37.095,37.62,431500.0],["2026-01-22",37.81,38.895,37.69,38.77,376400.0],["2026-01-23",38.54,39.31,38.43,38.66,322800.0],["2026-01-26",38.66,39.76,38.555,39.25,417500.0],["2026-01-27",39.11,39.27,36.475,36.8,680100.0],["2026-01-28",36.99,37.26,36.35,36.5,757900.0],["2026-01-29",36.0,36.17,33.715,34.33,1013300.0],["2026-01-30",33.97,34.58,33.34,33.95,844500.0],["2026-02-02",34.28,34.98,33.6,33.64,830000.0],["2026-02-03",33.04,33.355,28.78,29.31,4294500.0],["2026-02-04",23.55,25.78,20.76,25.44,7079400.0],["2026-02-05",25.52,25.62,23.62,23.77,2595000.0],["2026-02-06",24.36,24.65,22.76,23.92,1683100.0],["2026-02-09",23.96,24.95,23.003,24.38,1983500.0],["2026-02-10",24.54,26.32,24.54,25.54,1987200.0],["2026-02-11",25.42,25.72,23.4,24.03,3572400.0],["2026-02-12",24.04,24.73,22.875,23.44,2750600.0],["2026-02-13",23.87,24.175,22.925,23.23,2605800.0],["2026-02-17",23.42,24.39,23.23,24.0,2164100.0],["2026-02-18",24.03,24.04,22.78,22.82,1314500.0],["2026-02-19",22.73,23.07,22.0,22.16,1108700.0],["2026-02-20",22.13,22.76,21.66,21.83,1109800.0],["2026-02-23",21.55,21.55,19.455,19.47,1701700.0],["2026-02-24",19.58,21.68,19.24,21.32,1908000.0],["2026-02-25",21.45,21.79,20.3,21.63,2175200.0],["2026-02-26",21.78,23.0,21.41,22.53,1019200.0],["2026-02-27",22.0,22.49,21.39,22.43,1436300.0],["2026-03-02",21.73,23.9,21.73,23.44,1638500.0],["2026-03-03",22.77,26.395,22.77,26.14,2594000.0],["2026-03-04",26.25,27.79,26.155,27.24,2282500.0],["2026-03-05",27.22,29.69,27.195,28.28,2515200.0],["2026-03-06",27.625,28.7,27.56,27.81,1371100.0],["2026-03-09",27.33,27.52,26.25,26.86,956500.0],["2026-03-10",26.94,27.11,25.16,25.46,1889300.0],["2026-03-11",25.21,25.97,24.64,25.34,863400.0],["2026-03-12",25.19,26.33,24.6,24.65,829700.0],["2026-03-13",24.8,25.82,24.625,25.65,1060500.0],["2026-03-16",25.65,26.2,25.25,25.68,606300.0],["2026-03-17",25.57,26.79,25.21,25.27,400200.0],["2026-03-18",24.88,25.89,24.775,25.65,855000.0],["2026-03-19",25.64,26.54,25.05,25.53,701800.0],["2026-03-20",25.22,26.17,24.44,25.73,985100.0],["2026-03-23",26.07,26.35,25.255,25.94,694600.0],["2026-03-24",25.48,25.48,23.74,24.12,653600.0],["2026-03-25",24.53,24.79,23.23,23.93,1046000.0],["2026-03-26",23.9,25.56,23.71,25.2,695000.0],["2026-03-27",24.7,25.05,24.05,24.68,745500.0],["2026-03-30",24.9,25.7,24.56,25.42,749500.0],["2026-03-31",25.55,26.23,25.19,25.69,952000.0],["2026-04-01",25.84,25.88,24.64,25.04,868300.0],["2026-04-02",25.13,25.46,24.01,24.78,575100.0],["2026-04-06",24.87,24.895,24.165,24.82,538300.0],["2026-04-07",24.71,25.33,24.42,24.75,894600.0],["2026-04-08",25.47,25.58,22.4,22.45,940700.0],["2026-04-09",22.23,22.747,20.61,21.27,1535900.0],["2026-04-10",21.28,21.28,20.13,20.37,985100.0],["2026-04-13",20.37,21.15,20.055,21.11,1004600.0],["2026-04-14",21.28,21.86,20.89,21.32,960600.0],["2026-04-15",21.83,23.47,21.51,23.26,871200.0],["2026-04-16",23.76,24.15,22.95,23.08,584100.0],["2026-04-17",23.57,23.94,22.65,22.82,688100.0],["2026-04-20",22.69,23.72,22.0,22.7,482100.0],["2026-04-21",22.95,23.92,22.5,22.64,586800.0],["2026-04-22",22.84,23.76,22.52,23.07,713900.0],["2026-04-23",22.2,22.2,21.11,21.72,636900.0],["2026-04-24",21.78,22.34,21.71,22.25,675500.0],["2026-04-27",21.95,22.905,21.74,22.14,732600.0],["2026-04-28",22.59,23.38,22.52,22.69,830900.0],["2026-04-29",22.6,23.27,22.07,23.2,681300.0],["2026-04-30",23.0,23.0,22.11,22.45,531000.0],["2026-05-01",23.29,24.24,22.78,23.5,530700.0],["2026-05-04",23.5,24.37,23.25,23.67,807100.0],["2026-05-05",23.66,24.1,23.2,24.08,753100.0],["2026-05-06",23.69,24.5,22.71,23.07,1123400.0],["2026-05-07",23.7,24.86,23.7,23.98,825200.0],["2026-05-08",23.4,24.99,23.22,24.84,943800.0],["2026-05-11",24.6,25.29,23.36,23.82,876400.0],["2026-05-12",24.11,24.57,22.55,22.77,1649100.0],["2026-05-13",22.73,23.4,20.85,21.49,1450400.0],["2026-05-14",21.49,22.18,20.68,20.8,1901300.0],["2026-05-15",21.19,21.81,20.94,20.99,1541300.0],["2026-05-18",21.19,21.66,20.3,20.87,1263700.0],["2026-05-19",21.37,21.86,20.36,20.5,1531100.0],["2026-05-20",20.1,20.99,19.535,20.96,1113600.0],["2026-05-21",20.73,20.73,19.55,20.32,1334900.0],["2026-05-22",20.4,21.12,19.83,20.4,935100.0],["2026-05-26",20.03,20.62,19.67,19.83,787300.0],["2026-05-27",19.58,20.205,19.012,19.14,767400.0],["2026-05-28",19.37,20.63,19.01,20.6,1185900.0],["2026-05-29",21.25,23.15,20.88,23.09,1638000.0],["2026-06-01",23.72,26.68,23.38,26.03,2141600.0],["2026-06-02",24.895,25.34,24.19,25.08,1879900.0],["2026-06-03",24.41,24.43,23.38,23.93,1099900.0],["2026-06-04",24.7,25.0,24.05,24.39,1091900.0],["2026-06-05",24.5,24.91,23.7,24.35,854700.0],["2026-06-08",24.12,24.93,23.835,24.22,882600.0],["2026-06-09",23.81,24.315,23.262,23.79,1042800.0],["2026-06-10",23.52,24.36,23.23,23.83,595300.0],["2026-06-11",23.45,24.19,22.605,23.2,1049600.0],["2026-06-12",23.2,24.18,22.3,23.9,943800.0],["2026-06-15",23.85,23.925,22.9,23.09,1355100.0],["2026-06-16",23.09,23.67,22.0,23.09,976700.0],["2026-06-17",22.84,23.51,21.63,22.03,1248500.0],["2026-06-18",21.99,22.42,21.3,22.04,1344200.0],["2026-06-22",21.7,22.22,20.75,21.58,1233100.0],["2026-06-23",22.04,22.53,21.65,21.93,627000.0],["2026-06-24",21.89,23.22,21.88,22.67,622600.0],["2026-06-25",22.36,22.94,21.91,22.02,480500.0],["2026-06-26",22.32,25.14,22.32,25.01,2232300.0],["2026-06-29",25.36,25.75,24.635,24.68,841500.0],["2026-06-30",24.26,25.4,23.93,25.21,589300.0],["2026-07-01",26.06,26.82,26.01,26.35,682000.0],["2026-07-02",26.29,27.99,26.09,27.39,1003800.0],["2026-07-06",26.86,28.03,26.51,27.6,645291.686305],["2026-07-07",28.54,29.24,28.16,28.18,668244.811815],["2026-07-08",27.61,28,27.09,27.17,782420.539855],["2026-07-09",26.5,27.77,26.3,27.71,590321.028042],["2026-07-10",28.3,28.57,27.3148,28.07,546562.736662],["2026-07-13",28.48,29.05,28.07,28.56,706225.391796],["2026-07-14",26.93,28.45,26.25976,27.74,625964.881267],["2026-07-15",28.17,29.05,28.07,28.28,724444.604215],["2026-07-16",28.91,30.115,28.31,29.55,885195.009485],["2026-07-17",28.91,30.04,28.75,29.12,696837.479957],["2026-07-20",28.84,29.55,28.09,29.16,347968.096585],["2026-07-21",28.061,29.01,27.475,28.1,734879.659406],["2026-07-22",27.9,27.92,25.71,26.07,871278.735169],["2026-07-23",26.07,26.51,25.56,26.27,634507.913103],["2026-07-24",27.08,27.95,26.5101,27.47,768810.498723],["2026-07-27",28.41,30.53,27.945,29.45,755482.014361],["2026-07-28",30.02,31.37,29.805,30.6,795828.7256],["2026-07-29",30.32,32.4,30.2,31.67,764663.600085],["2026-07-30",30.63,32.24,30.2,32.07,968788.494035],["2026-07-31",31.53,32.97,31.345,32.69,829035.334168],["2026-08-03",33.61,35.13,33.355,33.4,905826.709664],["2026-08-04",32.08,33.58,31.6931,32.78,1187307.200797],["2026-08-05",36.5,37.48,35.28,36.96,1895935.908419],["2026-08-06",35.92,36.63,34.835,36.36,1009041.923521],["2026-08-07",36.9,38.635,36.4279,37.73,842375.69017],["2026-08-10",37.04,38.96,37.04,38.895,149179.441549],["2026-08-11",38.19,39.955,38.19,39.91,574043.097787],["2026-08-12",38.89,39.88,38.8605,39.53,483329.116716],["2026-08-13",39.61,41.12,38.96,41.02,707759.484759],["2026-08-14",41.38,41.38,39.45,40.11,413075.636099]]}