{"t":"JANX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-11",34.0,37.99,23.45,25.15,2386500.0],["2021-06-14",26.47,26.47,19.88,20.16,895000.0],["2021-06-15",20.916,20.916,16.32,18.58,338400.0],["2021-06-16",17.26,19.48,16.76,18.88,288300.0],["2021-06-17",18.39,20.0,18.02,18.66,368300.0],["2021-06-18",17.055,19.7,17.055,19.68,133700.0],["2021-06-21",18.609,21.93,18.609,20.87,134800.0],["2021-06-22",21.24,22.1,19.83,22.04,67300.0],["2021-06-23",22.3,23.4,21.44,23.21,153400.0],["2021-06-24",23.28,25.99,22.21,24.82,220200.0],["2021-06-25",25.03,25.03,24.0,24.79,210800.0],["2021-06-28",24.55,25.633,24.327,24.62,150000.0],["2021-06-29",24.62,25.52,23.055,25.37,133700.0],["2021-06-30",25.16,25.5,24.64,24.95,74400.0],["2021-07-01",24.96,25.59,24.6,25.34,357000.0],["2021-07-02",25.3,25.986,22.77,25.4,257100.0],["2021-07-06",25.5,27.67,25.19,26.09,481700.0],["2021-07-07",26.0,27.38,25.0,27.3,177300.0],["2021-07-08",26.51,27.47,25.84,26.85,406200.0],["2021-07-09",26.63,27.91,26.4,27.79,355200.0],["2021-07-12",27.61,28.48,26.36,26.67,501600.0],["2021-07-13",27.01,27.99,26.07,27.35,297200.0],["2021-07-14",27.27,27.37,26.1,26.61,107000.0],["2021-07-15",26.4,26.89,25.985,26.79,374000.0],["2021-07-16",26.7,27.0,26.17,26.75,227700.0],["2021-07-19",26.32,26.92,25.53,26.65,306800.0],["2021-07-20",26.57,28.238,26.455,27.86,319800.0],["2021-07-21",27.4,29.45,27.395,28.68,461000.0],["2021-07-22",28.74,30.51,28.74,30.37,380000.0],["2021-07-23",30.26,30.65,29.524,30.51,300800.0],["2021-07-26",30.21,30.84,28.41,28.41,497100.0],["2021-07-27",28.18,29.135,26.78,27.6,483400.0],["2021-07-28",27.87,29.25,27.42,28.33,191000.0],["2021-07-29",28.42,31.5,28.42,31.27,162400.0],["2021-07-30",31.5,32.43,30.49,32.43,96700.0],["2021-08-02",32.73,34.15,31.61,34.02,61000.0],["2021-08-03",33.72,34.065,32.49,32.99,156100.0],["2021-08-04",32.99,34.19,32.77,33.91,90000.0],["2021-08-05",34.34,35.93,33.02,34.69,110800.0],["2021-08-06",35.0,35.8,30.02,30.47,201200.0],["2021-08-09",30.75,32.59,30.68,31.7,255500.0],["2021-08-10",31.7,32.68,31.22,32.11,106000.0],["2021-08-11",31.56,32.33,30.53,31.37,97600.0],["2021-08-12",31.14,33.71,30.482,32.22,95900.0],["2021-08-13",32.22,32.22,30.421,30.51,390600.0],["2021-08-16",30.51,31.09,28.255,29.35,294100.0],["2021-08-17",29.21,30.81,28.6,30.78,130800.0],["2021-08-18",30.78,32.0,29.35,29.43,308800.0],["2021-08-19",29.16,30.08,26.87,27.39,147800.0],["2021-08-20",27.39,29.7,26.375,28.43,179700.0],["2021-08-23",28.92,30.27,28.4,28.63,128400.0],["2021-08-24",29.01,30.12,28.13,29.52,65200.0],["2021-08-25",29.62,30.295,29.26,29.51,84900.0],["2021-08-26",29.36,32.83,28.815,31.01,118600.0],["2021-08-27",31.09,34.69,30.56,33.14,155500.0],["2021-08-30",33.07,34.48,31.84,32.72,130300.0],["2021-08-31",32.8,34.98,31.62,34.1,67600.0],["2021-09-01",34.31,35.73,31.49,31.95,115200.0],["2021-09-02",31.28,32.545,30.955,32.01,130400.0],["2021-09-03",31.91,32.73,30.645,31.28,187300.0],["2021-09-07",31.55,33.98,28.498,29.58,221600.0],["2021-09-08",29.17,30.315,26.04,26.66,228700.0],["2021-09-09",27.0,29.46,26.505,28.57,190200.0],["2021-09-10",28.89,29.05,26.75,27.72,191400.0],["2021-09-13",27.95,30.05,27.085,28.36,111000.0],["2021-09-14",28.36,31.12,27.555,29.79,184600.0],["2021-09-15",28.43,32.45,28.43,31.09,194600.0],["2021-09-16",30.76,34.94,30.01,34.35,289600.0],["2021-09-17",34.0,34.93,26.8,27.39,2066200.0],["2021-09-20",26.98,28.788,24.3,25.17,349300.0],["2021-09-21",25.41,26.52,24.28,25.74,141300.0],["2021-09-22",25.68,25.69,23.47,23.6,96500.0],["2021-09-23",23.85,23.87,21.8,22.87,64400.0],["2021-09-24",22.73,24.07,20.48,20.7,115100.0],["2021-09-27",20.49,25.19,20.23,24.8,130900.0],["2021-09-28",24.22,24.8,21.76,22.13,276900.0],["2021-09-29",22.32,23.356,21.93,22.93,124100.0],["2021-09-30",22.97,23.99,20.75,21.63,166200.0],["2021-10-01",21.63,22.7,20.52,22.36,61400.0],["2021-10-04",22.65,24.42,21.68,22.85,48900.0],["2021-10-05",22.99,23.219,21.64,23.08,53000.0],["2021-10-06",22.74,22.945,21.65,22.02,43200.0],["2021-10-07",22.14,22.7,20.86,21.42,59000.0],["2021-10-08",21.54,22.04,20.53,21.31,146500.0],["2021-10-11",21.2,21.7,18.27,18.94,50700.0],["2021-10-12",19.07,20.54,18.96,20.05,44000.0],["2021-10-13",19.82,21.715,19.01,21.48,19900.0],["2021-10-14",21.48,22.94,20.59,21.86,53700.0],["2021-10-15",22.39,22.39,20.88,21.13,69700.0],["2021-10-18",20.99,22.115,20.545,21.24,79800.0],["2021-10-19",21.17,21.72,20.9,21.51,65100.0],["2021-10-20",21.43,22.98,21.08,22.34,30200.0],["2021-10-21",22.3,25.1,22.3,25.02,76000.0],["2021-10-22",24.49,24.98,21.93,22.76,76500.0],["2021-10-25",22.58,23.37,21.35,22.86,39400.0],["2021-10-26",22.81,24.46,22.64,23.91,70400.0],["2021-10-27",23.85,24.82,23.49,23.93,71700.0],["2021-10-28",23.93,24.51,23.21,24.27,32400.0],["2021-10-29",24.15,24.6,23.44,24.35,48900.0],["2021-11-01",24.82,25.42,24.12,24.61,55100.0],["2021-11-02",24.96,27.475,24.21,27.32,63500.0],["2021-11-03",27.0,27.585,25.56,26.58,70100.0],["2021-11-04",26.39,28.06,26.3,26.7,35300.0],["2021-11-05",27.08,27.63,26.33,27.31,51300.0],["2021-11-08",27.79,29.51,23.12,24.28,138600.0],["2021-11-09",24.7,25.48,21.9,22.61,68000.0],["2021-11-10",23.0,24.4,21.89,23.88,89400.0],["2021-11-11",24.29,25.185,23.07,24.88,51000.0],["2021-11-12",25.07,25.714,22.18,22.48,38900.0],["2021-11-15",22.27,22.7,21.09,21.2,63500.0],["2021-11-16",21.0,21.6,20.17,20.4,65600.0],["2021-11-17",21.01,21.32,18.68,19.46,184500.0],["2021-11-18",19.28,19.92,18.6,19.01,122300.0],["2021-11-19",18.69,20.31,17.535,17.88,105300.0],["2021-11-22",17.88,19.715,16.63,18.24,109500.0],["2021-11-23",17.93,18.15,17.255,18.01,100100.0],["2021-11-24",17.55,19.18,17.02,18.83,92200.0],["2021-11-26",17.91,19.065,17.17,17.66,40400.0],["2021-11-29",18.03,18.19,17.03,18.01,102000.0],["2021-11-30",17.65,18.03,17.06,17.78,60300.0],["2021-12-01",18.29,18.29,14.39,15.44,164000.0],["2021-12-02",15.46,16.315,15.0,15.84,120200.0],["2021-12-03",15.69,16.71,14.89,16.04,76600.0],["2021-12-06",16.41,18.23,15.887,16.9,64500.0],["2021-12-07",17.2,18.85,17.2,17.76,65000.0],["2021-12-08",17.28,18.78,17.28,18.03,113800.0],["2021-12-09",18.925,19.99,16.136,18.47,74100.0],["2021-12-10",18.47,19.84,17.91,19.71,68700.0],["2021-12-13",19.93,21.145,19.32,19.8,99500.0],["2021-12-14",19.28,19.805,16.7,18.27,183200.0],["2021-12-15",18.05,20.46,17.65,19.68,177100.0],["2021-12-16",19.68,20.49,18.92,19.18,630600.0],["2021-12-17",19.17,20.66,18.045,20.02,444900.0],["2021-12-20",19.51,20.89,18.175,19.0,72200.0],["2021-12-21",19.06,19.655,18.409,18.98,250400.0],["2021-12-22",19.0,20.655,18.6,20.21,240600.0],["2021-12-23",20.15,22.61,20.15,21.44,97200.0],["2021-12-27",22.03,22.03,20.09,20.26,75300.0],["2021-12-28",19.98,21.7,19.98,21.08,44500.0],["2021-12-29",20.86,20.86,19.29,19.83,193900.0],["2021-12-30",19.428,21.1,19.428,19.89,150300.0],["2021-12-31",19.25,20.22,19.25,19.73,77800.0],["2022-01-03",19.355,20.43,19.265,20.24,60900.0],["2022-01-04",20.54,20.58,19.65,19.9,73500.0],["2022-01-05",20.09,20.85,18.83,19.59,115200.0],["2022-01-06",19.45,19.85,17.93,18.7,162000.0],["2022-01-07",18.5,19.47,18.195,18.5,49000.0],["2022-01-10",18.13,18.32,17.16,18.13,74100.0],["2022-01-11",18.65,19.48,17.42,19.01,121100.0],["2022-01-12",19.375,19.68,17.5,17.74,125100.0],["2022-01-13",17.55,17.82,15.42,15.94,39100.0],["2022-01-14",16.69,16.69,15.46,15.76,130400.0],["2022-01-18",15.33,15.76,14.08,14.76,105000.0],["2022-01-19",14.64,15.21,14.575,14.71,123700.0],["2022-01-20",15.0,15.15,14.17,14.27,120100.0],["2022-01-21",14.45,14.7,13.79,13.98,115900.0],["2022-01-24",13.8,14.77,13.25,14.53,57000.0],["2022-01-25",14.21,14.77,13.97,14.25,121400.0],["2022-01-26",14.7,16.89,14.15,14.24,92800.0],["2022-01-27",14.4,15.04,13.61,13.8,63000.0],["2022-01-28",14.13,14.88,13.42,14.55,45000.0],["2022-01-31",14.33,15.52,13.925,15.23,54400.0],["2022-02-01",15.3,16.225,15.06,15.74,38300.0],["2022-02-02",15.62,16.46,14.68,14.92,45200.0],["2022-02-03",14.61,15.355,14.25,14.41,45500.0],["2022-02-04",14.5,15.34,14.33,15.32,34800.0],["2022-02-07",15.36,17.19,14.68,15.42,93600.0],["2022-02-08",15.26,16.58,15.26,16.32,71800.0],["2022-02-09",16.38,17.36,15.455,16.99,62400.0],["2022-02-10",16.36,18.1,16.06,17.06,53900.0],["2022-02-11",17.17,18.58,17.0,17.25,64200.0],["2022-02-14",17.5,18.41,16.48,16.48,150400.0],["2022-02-15",16.63,18.19,16.63,17.85,69500.0],["2022-02-16",17.56,18.254,15.8,17.08,50800.0],["2022-02-17",16.77,17.49,16.2,16.26,43300.0],["2022-02-18",16.07,16.64,15.6,15.85,84400.0],["2022-02-22",15.9,17.67,15.48,16.51,130800.0],["2022-02-23",16.48,17.42,16.047,16.2,44900.0],["2022-02-24",15.62,17.52,15.12,16.95,57600.0],["2022-02-25",17.21,18.22,16.17,18.1,322700.0],["2022-02-28",17.94,18.57,17.18,17.28,66100.0],["2022-03-01",17.77,18.57,16.68,16.81,63400.0],["2022-03-02",16.78,18.12,16.395,17.64,54200.0],["2022-03-03",18.06,18.744,17.12,17.34,42500.0],["2022-03-04",16.93,17.71,16.61,17.35,41400.0],["2022-03-07",17.32,17.935,16.57,16.91,53600.0],["2022-03-08",16.61,18.36,15.15,17.86,56500.0],["2022-03-09",18.53,19.6,17.77,18.18,52300.0],["2022-03-10",17.81,18.41,17.135,17.77,44700.0],["2022-03-11",17.73,18.56,17.32,17.35,36900.0],["2022-03-14",17.71,18.14,16.3,16.65,56900.0],["2022-03-15",16.72,17.35,16.31,16.97,53600.0],["2022-03-16",17.52,17.75,16.62,17.14,68500.0],["2022-03-17",16.91,17.605,16.085,16.24,91400.0],["2022-03-18",16.02,18.165,16.02,16.86,532900.0],["2022-03-21",17.14,17.943,15.24,15.26,114200.0],["2022-03-22",15.37,16.11,15.14,15.59,53700.0],["2022-03-23",15.34,16.18,14.94,15.67,49900.0],["2022-03-24",15.73,16.1,15.435,16.0,25400.0],["2022-03-25",16.06,16.165,14.36,14.51,68100.0],["2022-03-28",14.68,14.68,13.14,13.24,66100.0],["2022-03-29",13.32,14.89,13.32,14.35,44800.0],["2022-03-30",15.662,15.662,14.37,14.57,55500.0],["2022-03-31",14.6,14.75,14.16,14.34,56200.0],["2022-04-01",14.26,15.16,13.97,15.16,37700.0],["2022-04-04",14.87,15.71,14.77,15.65,46500.0],["2022-04-05",15.74,16.34,14.94,15.04,29800.0],["2022-04-06",15.03,15.03,13.98,14.41,28600.0],["2022-04-07",14.28,14.74,13.47,14.51,32200.0],["2022-04-08",14.34,14.55,13.471,14.08,36300.0],["2022-04-11",13.38,14.95,13.25,14.06,43800.0],["2022-04-12",14.39,14.91,13.72,13.81,38500.0],["2022-04-13",13.97,14.368,13.5,14.01,63500.0],["2022-04-14",14.15,14.31,13.29,13.47,32300.0],["2022-04-18",13.36,13.56,13.24,13.49,57600.0],["2022-04-19",13.39,14.48,13.39,14.13,233800.0],["2022-04-20",14.3,14.37,13.58,14.32,112200.0],["2022-04-21",14.38,14.92,13.9,14.23,37800.0],["2022-04-22",14.38,14.38,13.13,13.23,35300.0],["2022-04-25",13.12,13.38,12.51,13.18,94700.0],["2022-04-26",12.92,13.1,12.265,12.64,44000.0],["2022-04-27",12.63,13.13,12.01,12.02,44000.0],["2022-04-28",12.21,12.26,10.41,10.79,60500.0],["2022-04-29",10.77,10.81,9.62,9.84,79700.0],["2022-05-02",9.74,10.41,9.45,10.34,68500.0],["2022-05-03",10.24,10.61,9.91,10.38,166300.0],["2022-05-04",9.825,11.67,9.825,11.58,131200.0],["2022-05-05",11.29,11.29,10.37,10.52,69400.0],["2022-05-06",10.55,10.74,9.865,10.13,46800.0],["2022-05-09",10.06,10.33,9.39,9.73,172700.0],["2022-05-10",10.05,10.955,9.914,10.22,135500.0],["2022-05-11",10.24,10.98,10.135,10.32,92000.0],["2022-05-12",10.2,11.145,10.2,10.6,43700.0],["2022-05-13",10.92,11.51,10.79,11.06,35500.0],["2022-05-16",10.95,11.43,10.195,10.41,32900.0],["2022-05-17",10.77,11.21,10.27,10.71,73500.0],["2022-05-18",10.44,11.43,9.955,10.58,222900.0],["2022-05-19",10.5,11.38,10.3,10.73,198600.0],["2022-05-20",10.97,12.07,9.82,10.35,130100.0],["2022-05-23",10.1,11.19,10.1,11.11,69800.0],["2022-05-24",11.06,11.345,10.62,10.95,24700.0],["2022-05-25",10.82,11.2,10.785,10.91,35700.0],["2022-05-26",11.07,11.36,10.68,11.0,56300.0],["2022-05-27",11.33,11.855,11.275,11.72,31100.0],["2022-05-31",11.79,11.82,10.965,11.13,61500.0],["2022-06-01",11.13,11.13,9.41,9.52,69500.0],["2022-06-02",9.47,10.22,9.4,10.21,52400.0],["2022-06-03",10.08,10.48,9.545,10.4,90700.0],["2022-06-06",10.56,10.8,10.12,10.58,48400.0],["2022-06-07",10.6,11.52,10.56,10.88,42800.0],["2022-06-08",10.73,11.37,10.68,10.96,34000.0],["2022-06-09",10.61,11.131,10.61,10.7,19000.0],["2022-06-10",10.46,10.69,10.1,10.33,46100.0],["2022-06-13",9.93,10.61,9.9,10.47,55900.0],["2022-06-14",10.44,10.95,10.25,10.73,44300.0],["2022-06-15",10.98,12.16,10.615,11.6,68800.0],["2022-06-16",11.16,11.556,10.57,11.36,64200.0],["2022-06-17",11.46,12.21,10.68,10.96,112200.0],["2022-06-21",11.17,12.305,11.17,12.0,56900.0],["2022-06-22",11.672,12.68,11.672,12.25,94500.0],["2022-06-23",12.8,14.035,12.33,13.5,127300.0],["2022-06-24",13.5,13.715,11.865,13.01,476400.0],["2022-06-27",13.19,13.25,12.565,12.6,58900.0],["2022-06-28",12.62,13.22,11.49,11.78,184900.0],["2022-06-29",11.65,12.2,10.77,11.44,152300.0],["2022-06-30",11.27,12.67,10.985,12.21,128700.0],["2022-07-01",12.21,13.27,11.13,11.8,80100.0],["2022-07-05",11.49,14.45,11.49,12.48,115900.0],["2022-07-06",12.41,13.43,12.085,13.04,81300.0],["2022-07-07",13.2,15.0,13.18,14.03,102000.0],["2022-07-08",13.79,15.16,13.08,14.55,354000.0],["2022-07-11",14.64,15.35,13.7,14.17,125500.0],["2022-07-12",14.17,14.83,13.36,14.5,117700.0],["2022-07-13",14.18,16.504,13.855,16.21,159100.0],["2022-07-14",15.89,16.76,15.19,15.97,124900.0],["2022-07-15",16.55,17.25,15.89,16.84,114500.0],["2022-07-18",17.06,17.583,14.76,14.78,54400.0],["2022-07-19",15.08,15.37,13.94,14.75,50700.0],["2022-07-20",14.75,17.18,14.75,15.35,65800.0],["2022-07-21",15.19,16.74,15.19,15.92,67100.0],["2022-07-22",15.82,15.82,14.72,14.76,33400.0],["2022-07-25",14.82,15.059,13.72,13.84,34900.0],["2022-07-26",13.82,14.29,13.17,13.9,22400.0],["2022-07-27",13.89,14.24,13.88,14.18,26200.0],["2022-07-28",14.26,14.335,13.2,13.32,65000.0],["2022-07-29",13.34,13.735,12.13,12.42,53800.0],["2022-08-01",12.12,12.12,11.16,11.55,55000.0],["2022-08-02",11.57,11.99,11.57,11.79,13800.0],["2022-08-03",11.88,12.5,11.66,11.93,24500.0],["2022-08-04",12.22,13.85,12.08,13.66,67100.0],["2022-08-05",13.52,13.98,12.6,13.84,53600.0],["2022-08-08",13.65,14.82,13.65,13.8,32200.0],["2022-08-09",13.36,13.36,12.43,12.46,16300.0],["2022-08-10",12.92,14.67,11.46,13.94,65900.0],["2022-08-11",13.66,14.08,13.09,13.46,31100.0],["2022-08-12",13.55,13.55,12.52,13.13,28600.0],["2022-08-15",12.9,14.77,12.38,14.41,56400.0],["2022-08-16",14.49,14.49,13.22,13.46,28600.0],["2022-08-17",13.3,14.63,13.02,13.55,45400.0],["2022-08-18",13.38,14.25,13.14,13.5,42400.0],["2022-08-19",13.28,14.6,13.14,13.93,32500.0],["2022-08-22",13.84,15.78,13.63,14.25,51200.0],["2022-08-23",14.19,15.33,13.91,14.59,47700.0],["2022-08-24",14.71,14.718,12.52,12.68,45300.0],["2022-08-25",12.98,13.31,12.17,12.56,18000.0],["2022-08-26",12.82,12.82,11.31,11.41,34600.0],["2022-08-29",11.37,11.55,10.59,10.87,22000.0],["2022-08-30",10.71,11.22,10.55,11.09,22600.0],["2022-08-31",11.1,11.1,10.0,10.82,37000.0],["2022-09-01",10.64,11.25,10.28,11.11,14300.0],["2022-09-02",11.34,11.34,10.62,11.09,29400.0],["2022-09-06",11.26,12.61,10.66,11.76,77300.0],["2022-09-07",11.69,13.01,11.68,12.92,32400.0],["2022-09-08",12.85,13.85,12.84,13.36,64100.0],["2022-09-09",13.58,14.35,13.16,13.23,38000.0],["2022-09-12",13.24,13.99,12.2,13.67,172500.0],["2022-09-13",13.13,13.94,12.71,12.81,52100.0],["2022-09-14",12.82,13.79,12.531,13.21,40200.0],["2022-09-15",13.03,14.095,13.03,13.25,70400.0],["2022-09-16",12.73,14.38,12.11,12.76,225500.0],["2022-09-19",12.45,13.29,12.39,13.25,26300.0],["2022-09-20",12.35,14.35,12.35,13.74,64300.0],["2022-09-21",13.73,15.16,13.37,13.54,80300.0],["2022-09-22",13.73,14.15,12.58,13.32,26700.0],["2022-09-23",13.11,13.11,11.8,12.51,20600.0],["2022-09-26",12.86,13.2,12.05,12.78,49400.0],["2022-09-27",12.82,14.1,12.57,12.79,36500.0],["2022-09-28",13.26,15.5,12.91,13.6,72800.0],["2022-09-29",13.42,14.475,13.0,13.37,32700.0],["2022-09-30",13.24,14.67,13.0,13.54,40500.0],["2022-10-03",13.73,14.15,12.63,12.91,33900.0],["2022-10-04",13.12,14.28,13.07,13.73,135800.0],["2022-10-05",13.6,14.85,12.87,14.16,26300.0],["2022-10-06",14.21,14.29,13.19,13.48,19800.0],["2022-10-07",13.43,13.43,11.96,12.36,34200.0],["2022-10-10",12.32,13.35,12.2,13.12,28200.0],["2022-10-11",12.79,14.0,12.28,12.79,36400.0],["2022-10-12",12.72,13.67,11.812,13.53,40400.0],["2022-10-13",13.18,14.07,12.295,13.5,52700.0],["2022-10-14",13.34,13.68,12.87,13.04,15600.0],["2022-10-17",13.27,14.08,12.88,13.84,51300.0],["2022-10-18",13.7,15.4,13.595,15.0,34300.0],["2022-10-19",15.0,15.5,14.306,15.33,43400.0],["2022-10-20",15.44,16.34,15.395,15.75,22000.0],["2022-10-21",15.96,18.15,15.96,17.5,106400.0],["2022-10-24",17.5,17.5,16.24,16.5,21700.0],["2022-10-25",16.66,17.34,16.61,17.21,27700.0],["2022-10-26",17.32,18.115,16.15,17.27,50400.0],["2022-10-27",17.52,17.54,16.59,17.11,28000.0],["2022-10-28",17.28,18.0,16.91,17.92,322100.0],["2022-10-31",17.65,18.77,17.48,18.08,486800.0],["2022-11-01",18.24,18.405,17.714,18.25,41000.0],["2022-11-02",18.48,18.75,18.01,18.22,56900.0],["2022-11-03",18.28,18.94,18.18,18.26,47800.0],["2022-11-04",18.66,19.05,17.725,18.43,35900.0],["2022-11-07",18.42,18.715,16.45,17.01,49600.0],["2022-11-08",17.04,17.37,16.485,17.11,55700.0],["2022-11-09",17.26,17.51,15.32,15.65,87300.0],["2022-11-10",16.15,17.09,14.5,16.95,381700.0],["2022-11-11",17.1,18.3,17.1,17.93,70900.0],["2022-11-14",17.93,18.02,16.31,16.45,77500.0],["2022-11-15",16.83,17.01,15.69,16.48,42000.0],["2022-11-16",16.39,16.79,15.535,15.7,65500.0],["2022-11-17",15.5,15.95,14.98,15.79,82900.0],["2022-11-18",16.34,16.34,14.35,14.56,44500.0],["2022-11-21",14.5,14.5,13.97,14.3,38000.0],["2022-11-22",14.4,14.4,14.0,14.38,53200.0],["2022-11-23",14.14,14.615,13.89,14.0,83300.0],["2022-11-25",14.27,14.465,13.75,13.93,37200.0],["2022-11-28",14.0,14.08,13.17,13.64,45100.0],["2022-11-29",13.77,14.11,13.33,13.53,51200.0],["2022-11-30",13.68,13.79,13.31,13.64,35600.0],["2022-12-01",13.69,13.77,12.82,13.61,117100.0],["2022-12-02",13.44,13.85,13.3,13.63,49600.0],["2022-12-05",13.6,13.86,13.13,13.5,92700.0],["2022-12-06",13.41,13.74,13.25,13.5,63400.0],["2022-12-07",13.55,14.15,13.42,13.67,62100.0],["2022-12-08",13.72,15.39,13.72,15.01,71300.0],["2022-12-09",14.9,15.445,13.86,14.11,53100.0],["2022-12-12",14.24,14.95,13.99,14.4,66700.0],["2022-12-13",14.94,15.0,13.88,14.31,58400.0],["2022-12-14",14.3,14.56,13.27,13.5,82900.0],["2022-12-15",13.25,13.25,12.45,12.7,102300.0],["2022-12-16",12.7,12.83,11.95,12.45,486100.0],["2022-12-19",12.5,12.7,10.96,11.1,47100.0],["2022-12-20",11.18,11.92,10.53,11.8,186600.0],["2022-12-21",11.67,12.435,11.67,12.01,51200.0],["2022-12-22",11.89,12.19,11.66,12.04,52500.0],["2022-12-23",12.0,12.17,11.4,11.86,67600.0],["2022-12-27",11.86,11.87,11.372,11.73,27300.0],["2022-12-28",11.74,12.21,11.73,12.08,23300.0],["2022-12-29",12.3,14.08,12.3,13.5,64600.0],["2022-12-30",13.31,13.65,12.87,13.17,31800.0],["2023-01-03",13.29,14.14,13.16,14.02,101700.0],["2023-01-04",14.12,14.6,13.67,13.81,102800.0],["2023-01-05",13.74,13.865,12.72,13.12,50000.0],["2023-01-06",13.09,13.2,12.37,12.56,425000.0],["2023-01-09",12.64,14.49,12.08,14.25,254100.0],["2023-01-10",14.17,15.25,14.17,15.07,992500.0],["2023-01-11",14.92,15.66,14.03,15.02,84100.0],["2023-01-12",15.13,17.71,15.09,17.45,46800.0],["2023-01-13",17.45,21.7,16.67,20.57,456800.0],["2023-01-17",20.69,23.32,19.4,22.01,161400.0],["2023-01-18",22.5,23.25,21.01,21.53,586000.0],["2023-01-19",21.05,22.19,20.37,21.33,101300.0],["2023-01-20",21.85,22.277,20.58,21.71,72100.0],["2023-01-23",21.78,21.78,20.46,20.5,67600.0],["2023-01-24",20.29,21.327,20.1,21.11,101700.0],["2023-01-25",21.0,21.76,20.5,21.64,57100.0],["2023-01-26",21.7,22.34,21.51,22.0,220300.0],["2023-01-27",21.63,22.21,21.52,22.0,30500.0],["2023-01-30",21.76,22.86,21.65,22.08,83600.0],["2023-01-31",22.18,23.64,21.765,22.21,90600.0],["2023-02-01",21.98,21.98,19.21,20.21,177300.0],["2023-02-02",20.51,22.25,20.395,21.84,75900.0],["2023-02-03",21.38,22.35,20.88,21.0,63600.0],["2023-02-06",20.74,21.43,20.71,21.28,61700.0],["2023-02-07",21.15,21.2,20.15,20.44,85900.0],["2023-02-08",20.1,20.31,19.02,19.74,48700.0],["2023-02-09",18.67,19.44,17.73,17.86,56000.0],["2023-02-10",17.72,18.74,17.72,18.42,66500.0],["2023-02-13",18.44,19.83,17.98,19.5,224100.0],["2023-02-14",19.11,19.69,17.26,17.82,71000.0],["2023-02-15",17.64,17.735,16.88,17.01,49300.0],["2023-02-16",16.67,16.72,15.85,16.39,115900.0],["2023-02-17",16.62,17.665,16.31,17.66,45500.0],["2023-02-21",17.31,17.75,16.97,17.3,42700.0],["2023-02-22",17.3,18.28,16.6,17.09,60700.0],["2023-02-23",17.1,17.74,16.95,17.21,33100.0],["2023-02-24",16.91,16.91,15.15,15.33,49600.0],["2023-02-27",15.62,16.82,15.33,16.66,69800.0],["2023-02-28",16.65,17.213,16.1,16.63,284000.0],["2023-03-01",16.63,17.38,16.42,16.59,33700.0],["2023-03-02",16.41,16.53,15.905,16.28,25800.0],["2023-03-03",16.28,16.43,15.88,16.34,29000.0],["2023-03-06",16.08,16.24,15.58,15.78,44700.0],["2023-03-07",15.85,16.36,15.84,16.22,27900.0],["2023-03-08",16.455,16.455,15.47,15.78,40700.0],["2023-03-09",15.69,15.92,14.01,14.115,43800.0],["2023-03-10",14.33,14.33,13.04,14.09,127900.0],["2023-03-13",14.09,14.3,13.4,13.76,72500.0],["2023-03-14",14.34,14.5,13.73,14.36,34900.0],["2023-03-15",13.83,13.83,13.1,13.45,30700.0],["2023-03-16",13.2,13.69,12.49,13.24,48900.0],["2023-03-17",12.9,13.08,11.78,11.93,149700.0],["2023-03-20",12.13,12.51,11.44,11.7,55600.0],["2023-03-21",11.95,12.13,11.38,11.53,79800.0],["2023-03-22",11.64,12.56,11.0,11.34,56400.0],["2023-03-23",11.47,11.476,10.68,11.29,47200.0],["2023-03-24",11.06,11.68,10.95,11.5,406700.0],["2023-03-27",11.79,11.97,11.21,11.58,80700.0],["2023-03-28",11.54,11.61,11.0,11.25,89100.0],["2023-03-29",11.54,12.74,11.0,12.55,172900.0],["2023-03-30",12.69,13.17,11.21,11.6,86100.0],["2023-03-31",11.65,12.42,11.65,12.1,89200.0],["2023-04-03",12.1,12.42,11.715,12.36,43900.0],["2023-04-04",12.41,12.41,11.49,11.66,31100.0],["2023-04-05",11.47,12.34,11.47,12.2,39700.0],["2023-04-06",12.35,13.78,12.092,13.42,64900.0],["2023-04-10",13.22,13.62,13.06,13.51,50100.0],["2023-04-11",13.51,14.015,13.24,13.91,45200.0],["2023-04-12",14.18,14.86,13.83,14.06,66000.0],["2023-04-13",14.1,15.32,13.54,14.98,35200.0],["2023-04-14",14.94,15.27,14.245,14.64,48200.0],["2023-04-17",14.82,15.02,14.026,14.89,10800.0],["2023-04-18",15.18,16.55,14.96,15.36,72200.0],["2023-04-19",15.18,16.195,15.18,15.92,25700.0],["2023-04-20",15.72,16.35,15.57,15.7,21700.0],["2023-04-21",15.59,16.04,15.15,15.41,94000.0],["2023-04-24",15.57,15.57,14.185,15.04,65000.0],["2023-04-25",14.95,15.48,14.645,14.8,39700.0],["2023-04-26",14.66,15.49,14.51,14.61,41000.0],["2023-04-27",14.63,14.97,14.52,14.94,15600.0],["2023-04-28",14.96,15.33,14.71,15.32,22000.0],["2023-05-01",15.36,16.11,15.34,15.35,63300.0],["2023-05-02",15.5,15.5,14.61,14.86,70900.0],["2023-05-03",15.13,15.385,14.09,15.0,90000.0],["2023-05-04",14.77,15.25,14.26,14.75,104000.0],["2023-05-05",15.07,15.38,14.605,14.75,41500.0],["2023-05-08",14.75,14.75,13.56,13.71,46700.0],["2023-05-09",13.56,13.6,12.46,13.32,31800.0],["2023-05-10",13.53,14.1,13.323,13.86,32200.0],["2023-05-11",13.65,13.99,12.89,13.01,46400.0],["2023-05-12",13.09,13.273,12.675,12.75,31600.0],["2023-05-15",12.76,13.4,11.73,12.03,61200.0],["2023-05-16",11.74,12.705,11.3,11.53,190400.0],["2023-05-17",11.6,12.775,11.5,12.0,857500.0],["2023-05-18",12.0,12.78,11.29,12.6,1937700.0],["2023-05-19",12.79,14.38,12.375,13.36,117800.0],["2023-05-22",13.53,14.04,13.04,13.53,153200.0],["2023-05-23",13.36,14.245,13.32,14.13,89900.0],["2023-05-24",13.99,13.99,12.67,12.85,81200.0],["2023-05-25",12.85,12.85,11.31,11.46,82200.0],["2023-05-26",11.31,11.66,11.25,11.385,92500.0],["2023-05-30",11.27,11.89,10.83,11.08,87300.0],["2023-05-31",11.2,12.24,10.88,11.62,192700.0],["2023-06-01",11.62,12.28,11.315,12.1,89300.0],["2023-06-02",12.4,13.73,12.3,13.67,99100.0],["2023-06-05",13.6,14.66,12.962,13.96,113600.0],["2023-06-06",13.93,14.255,13.54,13.75,227400.0],["2023-06-07",13.78,14.55,13.78,14.2,246100.0],["2023-06-08",14.08,14.39,12.97,13.23,78800.0],["2023-06-09",13.32,13.6,12.27,12.58,79300.0],["2023-06-12",12.74,13.43,12.74,12.99,58000.0],["2023-06-13",13.1,14.32,13.1,14.2,75200.0],["2023-06-14",14.33,14.57,13.15,13.22,75300.0],["2023-06-15",13.22,13.22,12.88,13.1,55300.0],["2023-06-16",13.38,13.45,12.52,12.57,106300.0],["2023-06-20",12.52,12.52,12.125,12.35,74800.0],["2023-06-21",12.35,12.4,11.81,12.0,182700.0],["2023-06-22",11.96,12.24,11.72,12.12,77100.0],["2023-06-23",11.83,12.65,11.83,12.5,172200.0],["2023-06-26",12.39,12.73,11.79,11.99,61600.0],["2023-06-27",11.96,12.02,11.42,11.56,129100.0],["2023-06-28",11.57,11.735,11.28,11.52,87100.0],["2023-06-29",11.5,11.68,10.85,11.53,621200.0],["2023-06-30",11.8,12.35,11.55,11.87,142400.0],["2023-07-03",11.65,12.615,11.65,12.28,72000.0],["2023-07-05",12.2,12.47,11.68,12.15,55000.0],["2023-07-06",11.93,12.16,11.45,12.08,57500.0],["2023-07-07",12.08,12.81,12.08,12.21,148600.0],["2023-07-10",12.13,12.71,12.13,12.3,62900.0],["2023-07-11",12.4,12.53,11.875,11.97,31700.0],["2023-07-12",12.26,12.78,11.99,12.64,76800.0],["2023-07-13",12.71,12.77,12.44,12.58,40000.0],["2023-07-14",12.71,12.74,12.15,12.46,32400.0],["2023-07-17",12.86,12.88,12.04,12.12,131900.0],["2023-07-18",12.12,12.84,12.0,12.49,327900.0],["2023-07-19",12.58,13.14,12.24,12.69,158500.0],["2023-07-20",12.7,12.875,12.24,12.47,57800.0],["2023-07-21",12.61,12.99,12.385,12.79,66600.0],["2023-07-24",13.39,14.92,13.21,13.64,203000.0],["2023-07-25",13.55,13.595,12.75,13.19,208300.0],["2023-07-26",13.2,13.88,12.96,13.19,171900.0],["2023-07-27",13.3,13.514,12.35,12.47,97100.0],["2023-07-28",12.64,13.5,12.572,13.41,93400.0],["2023-07-31",13.4,14.08,13.4,14.0,104800.0],["2023-08-01",13.91,13.91,12.96,13.24,56400.0],["2023-08-02",13.02,13.08,12.36,12.77,62700.0],["2023-08-03",12.64,13.16,12.22,12.67,56500.0],["2023-08-04",12.71,12.88,12.19,12.35,110800.0],["2023-08-07",12.38,12.38,11.62,12.06,111700.0],["2023-08-08",12.06,12.5,11.82,11.87,90700.0],["2023-08-09",11.96,12.85,11.96,12.68,89000.0],["2023-08-10",12.74,13.38,12.53,12.59,64000.0],["2023-08-11",12.53,12.79,12.425,12.58,34000.0],["2023-08-14",12.56,12.6,12.12,12.53,46900.0],["2023-08-15",12.47,12.47,11.94,12.0,94400.0],["2023-08-16",11.93,12.07,11.16,11.18,151200.0],["2023-08-17",11.11,11.28,11.01,11.11,117100.0],["2023-08-18",10.96,11.33,10.878,11.06,80700.0],["2023-08-21",11.06,11.65,10.94,11.31,75900.0],["2023-08-22",11.31,11.48,11.13,11.31,67400.0],["2023-08-23",11.41,11.7,11.23,11.6,128500.0],["2023-08-24",11.55,11.7,11.13,11.13,50700.0],["2023-08-25",11.17,11.18,10.82,11.01,56100.0],["2023-08-28",11.045,11.306,11.045,11.12,82900.0],["2023-08-29",11.05,11.25,10.78,10.92,54800.0],["2023-08-30",10.92,10.97,10.43,10.54,101400.0],["2023-08-31",10.53,11.07,10.37,11.0,108700.0],["2023-09-01",11.06,11.44,10.94,11.01,59500.0],["2023-09-05",10.96,10.96,10.5,10.56,82300.0],["2023-09-06",10.59,10.695,10.135,10.64,54500.0],["2023-09-07",10.59,10.71,10.31,10.66,30900.0],["2023-09-08",10.72,10.72,10.1,10.185,50000.0],["2023-09-11",10.3,10.86,10.09,10.73,65500.0],["2023-09-12",10.72,10.84,10.19,10.26,60700.0],["2023-09-13",10.07,10.51,10.03,10.26,61900.0],["2023-09-14",10.49,10.49,10.075,10.43,47100.0],["2023-09-15",10.41,10.41,9.788,9.87,107500.0],["2023-09-18",9.93,10.22,9.72,10.07,48800.0],["2023-09-19",10.02,10.16,9.28,9.64,34800.0],["2023-09-20",9.68,10.09,9.52,9.78,41400.0],["2023-09-21",9.65,9.7,9.26,9.56,72000.0],["2023-09-22",9.58,9.94,9.3,9.6,88800.0],["2023-09-25",9.55,10.51,9.365,9.71,62900.0],["2023-09-26",9.63,10.325,9.63,9.94,44600.0],["2023-09-27",10.43,10.43,9.875,9.96,24200.0],["2023-09-28",9.99,9.99,9.312,9.775,72600.0],["2023-09-29",10.639,10.639,9.76,10.08,75300.0],["2023-10-02",9.97,10.145,9.191,9.5,95700.0],["2023-10-03",9.46,9.46,8.99,9.25,63300.0],["2023-10-04",9.66,9.88,9.235,9.8,38300.0],["2023-10-05",9.79,10.46,9.79,10.25,57400.0],["2023-10-06",10.09,10.43,9.895,10.04,62100.0],["2023-10-09",9.82,10.22,9.47,10.15,182100.0],["2023-10-10",10.19,10.56,9.62,9.79,43500.0],["2023-10-11",9.725,9.91,9.37,9.49,46300.0],["2023-10-12",9.55,9.55,8.71,8.89,76300.0],["2023-10-13",8.95,9.21,8.69,8.74,103600.0],["2023-10-16",8.88,9.04,8.49,8.6,254900.0],["2023-10-17",8.57,8.615,7.76,7.84,139000.0],["2023-10-18",7.74,7.955,7.09,7.43,114200.0],["2023-10-19",7.35,7.6,7.06,7.12,57200.0],["2023-10-20",7.19,7.25,6.74,6.75,97100.0],["2023-10-23",6.63,6.885,6.47,6.64,76300.0],["2023-10-24",6.71,6.84,6.43,6.64,282500.0],["2023-10-25",6.62,6.68,6.14,6.2,55800.0],["2023-10-26",6.16,6.318,5.74,6.22,193600.0],["2023-10-27",6.06,6.45,5.9,6.02,66000.0],["2023-10-30",6.16,6.29,6.02,6.13,61400.0],["2023-10-31",6.15,6.555,6.125,6.42,176500.0],["2023-11-01",6.52,6.52,6.25,6.42,61800.0],["2023-11-02",6.51,6.89,6.17,6.55,65200.0],["2023-11-03",6.67,7.05,6.52,6.77,117100.0],["2023-11-06",6.85,6.88,6.22,6.25,75000.0],["2023-11-07",6.25,6.81,6.12,6.56,165800.0],["2023-11-08",6.71,6.71,6.245,6.62,163500.0],["2023-11-09",6.65,6.65,5.8,5.85,184300.0],["2023-11-10",5.85,6.08,5.65,6.04,107200.0],["2023-11-13",6.04,7.17,5.805,7.09,989400.0],["2023-11-14",7.81,8.56,7.66,8.33,193000.0],["2023-11-15",8.45,9.22,8.45,8.78,110500.0],["2023-11-16",9.13,9.485,8.18,8.82,124100.0],["2023-11-17",8.89,9.07,8.14,8.68,110600.0],["2023-11-20",8.68,9.33,8.67,9.05,147200.0],["2023-11-21",8.94,8.94,8.425,8.7,65200.0],["2023-11-22",8.87,9.41,8.72,9.11,85800.0],["2023-11-24",9.2,9.71,9.07,9.23,38400.0],["2023-11-27",9.11,10.49,8.95,10.04,139000.0],["2023-11-28",9.93,10.21,9.51,9.94,113200.0],["2023-11-29",10.12,10.32,9.46,9.48,83000.0],["2023-11-30",9.67,9.67,8.69,8.73,111600.0],["2023-12-01",8.78,9.25,8.12,9.04,115300.0],["2023-12-04",9.05,9.305,8.87,9.22,67900.0],["2023-12-05",9.12,9.74,9.035,9.32,42400.0],["2023-12-06",9.53,9.74,9.11,9.3,43800.0],["2023-12-07",9.42,9.67,9.22,9.42,47600.0],["2023-12-08",9.37,9.48,8.93,9.01,67200.0],["2023-12-11",8.91,9.115,8.57,9.01,113400.0],["2023-12-12",9.06,9.51,8.49,9.4,77400.0],["2023-12-13",9.37,10.12,9.26,10.12,78900.0],["2023-12-14",10.24,10.815,10.056,10.75,84800.0],["2023-12-15",10.9,11.05,10.01,10.37,446600.0],["2023-12-18",10.42,10.58,10.09,10.33,75900.0],["2023-12-19",10.55,10.89,10.55,10.71,90600.0],["2023-12-20",10.74,10.9,9.48,9.53,174200.0],["2023-12-21",9.78,10.06,9.385,10.04,93900.0],["2023-12-22",10.31,10.99,9.98,10.57,56700.0],["2023-12-26",10.59,10.68,10.341,10.44,36000.0],["2023-12-27",10.77,11.04,10.46,10.87,150600.0],["2023-12-28",10.96,11.92,10.8,11.7,164800.0],["2023-12-29",11.8,11.89,10.619,10.73,102000.0],["2024-01-02",10.68,11.35,10.45,11.02,107600.0],["2024-01-03",10.97,10.97,10.22,10.3,81100.0],["2024-01-04",10.38,10.68,10.12,10.49,70000.0],["2024-01-05",10.31,10.51,9.85,10.31,116700.0],["2024-01-08",10.24,10.965,10.185,10.79,92900.0],["2024-01-09",10.56,11.215,10.0,10.95,80600.0],["2024-01-10",10.95,11.47,10.69,11.13,82700.0],["2024-01-11",10.95,11.0,10.39,10.45,85900.0],["2024-01-12",10.63,10.805,10.12,10.15,71800.0],["2024-01-16",10.05,10.05,9.62,9.69,72000.0],["2024-01-17",9.44,9.67,9.25,9.49,192100.0],["2024-01-18",9.57,9.57,8.94,9.22,80200.0],["2024-01-19",9.31,9.575,8.7,9.25,125600.0],["2024-01-22",9.4,9.71,9.09,9.66,69500.0],["2024-01-23",9.88,10.23,9.445,9.58,81200.0],["2024-01-24",9.81,9.81,9.15,9.37,64300.0],["2024-01-25",9.6,9.65,9.13,9.62,54600.0],["2024-01-26",9.77,9.77,9.26,9.33,35300.0],["2024-01-29",9.36,9.6,9.16,9.52,62800.0],["2024-01-30",9.46,9.46,8.76,9.16,77900.0],["2024-01-31",9.17,9.223,8.52,8.56,48000.0],["2024-02-01",8.7,8.7,7.875,8.49,116900.0],["2024-02-02",8.29,8.54,8.01,8.32,46000.0],["2024-02-05",8.05,8.96,7.79,8.69,166200.0],["2024-02-06",8.72,9.005,8.61,8.88,52400.0],["2024-02-07",8.93,8.93,8.56,8.81,45300.0],["2024-02-08",8.8,9.285,8.56,9.2,87100.0],["2024-02-09",9.37,9.87,9.29,9.43,44600.0],["2024-02-12",9.55,9.73,8.45,8.61,184100.0],["2024-02-13",8.04,8.61,7.81,7.93,127600.0],["2024-02-14",8.03,9.28,7.9,9.04,90900.0],["2024-02-15",9.1,9.85,8.278,9.5,65400.0],["2024-02-16",9.48,9.63,9.175,9.43,61400.0],["2024-02-20",9.35,10.025,8.95,9.96,186400.0],["2024-02-21",10.21,15.28,10.06,13.14,1119200.0],["2024-02-22",13.2,15.87,13.2,14.61,637200.0],["2024-02-23",14.72,17.99,14.68,15.69,386000.0],["2024-02-26",15.52,17.288,14.835,15.1,761700.0],["2024-02-27",35.79,52.0,34.25,49.75,15491600.0],["2024-02-28",52.1,58.694,40.605,46.595,5937300.0],["2024-02-29",52.12,54.88,45.54,48.38,4451400.0],["2024-03-01",45.0,49.63,44.41,47.67,1561800.0],["2024-03-04",48.48,49.02,41.77,42.61,1251000.0],["2024-03-05",42.46,45.98,40.4,43.24,1020400.0],["2024-03-06",42.38,44.34,41.7,42.07,475900.0],["2024-03-07",42.14,43.37,39.36,40.61,497600.0],["2024-03-08",40.38,41.68,39.2,39.81,377000.0],["2024-03-11",41.98,42.65,39.43,39.97,503900.0],["2024-03-12",38.83,40.32,36.23,38.83,642700.0],["2024-03-13",39.45,40.32,38.745,39.92,308700.0],["2024-03-14",40.0,40.0,36.445,37.77,542800.0],["2024-03-15",37.51,39.71,36.81,39.45,848600.0],["2024-03-18",39.81,40.3,37.46,38.81,208000.0],["2024-03-19",37.28,40.35,37.23,38.63,1028000.0],["2024-03-20",40.93,41.78,38.025,39.13,442800.0],["2024-03-21",40.15,40.98,38.58,39.85,595400.0],["2024-03-22",40.0,40.58,38.51,39.53,244100.0],["2024-03-25",39.8,41.72,38.18,38.53,293200.0],["2024-03-26",38.9,40.31,38.55,38.84,355100.0],["2024-03-27",39.29,39.885,37.5,37.92,397400.0],["2024-03-28",38.35,39.229,36.935,37.65,396000.0],["2024-04-01",37.62,38.1,35.33,37.69,286900.0],["2024-04-02",36.23,36.595,34.75,35.87,521900.0],["2024-04-03",36.33,36.45,35.11,36.34,312500.0],["2024-04-04",36.95,37.77,35.32,35.4,307400.0],["2024-04-05",35.16,35.68,34.63,35.12,278700.0],["2024-04-08",35.46,39.05,34.917,38.63,300500.0],["2024-04-09",38.6,40.54,38.43,40.03,703400.0],["2024-04-10",39.0,49.0,38.08,44.62,3343000.0],["2024-04-11",47.06,56.27,47.0,50.0,2685500.0],["2024-04-12",49.94,54.76,49.53,52.65,1526600.0],["2024-04-15",51.05,54.59,50.43,51.86,1040700.0],["2024-04-16",52.1,52.33,50.02,50.55,536800.0],["2024-04-17",50.0,51.4,47.28,47.96,614400.0],["2024-04-18",47.87,49.0,47.32,48.85,396700.0],["2024-04-19",48.14,49.133,46.45,48.69,669600.0],["2024-04-22",49.66,49.95,44.71,48.88,1119200.0],["2024-04-23",49.31,50.42,48.28,49.78,706600.0],["2024-04-24",49.95,50.06,46.52,48.21,580100.0],["2024-04-25",48.3,48.3,45.68,47.1,555300.0],["2024-04-26",47.08,48.23,46.51,47.39,574000.0],["2024-04-29",47.85,61.0,47.58,56.08,1537500.0],["2024-04-30",54.88,57.11,53.6,57.0,653400.0],["2024-05-01",57.0,60.05,55.53,58.19,906500.0],["2024-05-02",59.94,64.79,56.41,62.43,1118100.0],["2024-05-03",63.98,65.6,59.31,64.78,1049900.0],["2024-05-06",63.16,63.34,57.11,62.19,869100.0],["2024-05-07",62.67,63.374,60.39,61.5,518300.0],["2024-05-08",53.68,58.0,51.63,55.37,1551200.0],["2024-05-09",54.0,54.91,50.79,51.94,1492800.0],["2024-05-10",52.92,53.54,48.54,48.92,1031700.0],["2024-05-13",50.0,50.075,47.915,49.99,864300.0],["2024-05-14",50.9,51.33,47.51,47.91,690700.0],["2024-05-15",49.22,49.87,47.34,47.48,918500.0],["2024-05-16",47.18,48.25,46.57,47.51,680500.0],["2024-05-17",47.76,47.97,46.79,47.1,698000.0],["2024-05-20",47.66,49.5,46.95,47.99,903900.0],["2024-05-21",46.84,48.441,45.22,45.49,879100.0],["2024-05-22",45.69,46.3,44.6,45.35,375800.0],["2024-05-23",45.62,46.13,42.96,43.02,614900.0],["2024-05-24",42.99,45.4,42.7,45.37,695500.0],["2024-05-28",46.36,47.36,43.89,47.26,578400.0],["2024-05-29",46.26,47.9,45.94,47.6,487000.0],["2024-05-30",47.95,50.62,47.37,50.41,1127000.0],["2024-05-31",50.82,54.495,50.565,53.5,866800.0],["2024-06-03",54.44,56.0,53.29,54.98,2481400.0],["2024-06-04",54.14,54.85,47.69,48.52,1761200.0],["2024-06-05",48.3,48.5,45.7,46.77,966300.0],["2024-06-06",45.63,46.03,41.91,42.59,1242600.0],["2024-06-07",42.0,44.66,42.0,44.16,401500.0],["2024-06-10",43.78,43.99,42.19,43.38,705400.0],["2024-06-11",42.96,43.16,41.882,42.04,559200.0],["2024-06-12",43.64,44.48,42.1,42.75,426000.0],["2024-06-13",42.88,43.855,42.29,42.37,458000.0],["2024-06-14",41.9,42.95,41.02,42.0,416600.0],["2024-06-17",42.69,42.755,40.0,40.08,651600.0],["2024-06-18",40.15,42.02,39.399,40.4,485200.0],["2024-06-20",40.01,40.71,39.0,40.3,616500.0],["2024-06-21",40.55,41.915,39.13,40.96,2083600.0],["2024-06-24",41.06,44.05,40.18,43.22,783000.0],["2024-06-25",43.11,43.55,40.99,41.47,529200.0],["2024-06-26",41.19,41.19,39.01,39.8,483500.0],["2024-06-27",39.92,40.99,39.06,40.34,492700.0],["2024-06-28",40.74,42.15,40.62,41.89,2670300.0],["2024-07-01",41.67,43.02,41.2,41.72,637700.0],["2024-07-02",41.61,42.01,39.22,39.3,440500.0],["2024-07-03",39.12,39.39,37.72,38.5,393900.0],["2024-07-05",38.56,39.95,38.09,39.9,388000.0],["2024-07-08",40.79,43.96,39.16,39.45,447000.0],["2024-07-09",39.4,42.29,38.34,41.66,587100.0],["2024-07-10",42.18,42.8,41.28,41.55,492800.0],["2024-07-11",42.28,43.36,41.69,42.28,661100.0],["2024-07-12",42.95,44.29,42.31,44.23,552700.0],["2024-07-15",44.7,45.95,43.36,43.47,599900.0],["2024-07-16",44.26,48.94,43.515,46.38,856200.0],["2024-07-17",45.29,47.4,43.83,43.91,638100.0],["2024-07-18",43.98,45.59,41.44,43.05,530800.0],["2024-07-19",43.23,45.0,42.2,44.68,364200.0],["2024-07-22",45.07,47.805,44.2,47.72,461700.0],["2024-07-23",47.25,47.65,45.09,45.42,885500.0],["2024-07-24",44.51,46.763,44.1,45.4,323000.0],["2024-07-25",45.43,46.531,42.68,42.76,436200.0],["2024-07-26",43.48,45.0,42.81,43.99,415700.0],["2024-07-29",44.08,44.98,41.62,41.68,499600.0],["2024-07-30",41.7,42.71,40.67,41.23,421000.0],["2024-07-31",41.54,42.16,40.431,40.6,1223600.0],["2024-08-01",39.93,42.58,39.93,41.46,424900.0],["2024-08-02",38.92,40.115,38.16,38.76,596800.0],["2024-08-05",35.42,39.06,35.42,37.23,715100.0],["2024-08-06",37.66,39.62,36.84,36.9,663200.0],["2024-08-07",37.72,37.72,35.1,35.29,654200.0],["2024-08-08",35.68,37.53,34.513,36.49,824600.0],["2024-08-09",36.19,36.95,34.87,35.86,400900.0],["2024-08-12",35.93,37.22,34.55,36.6,290000.0],["2024-08-13",37.02,39.2,36.698,38.11,484400.0],["2024-08-14",38.17,40.77,37.137,40.17,1075100.0],["2024-08-15",41.11,42.14,39.553,41.52,585900.0],["2024-08-16",41.65,42.85,40.27,41.32,321500.0],["2024-08-19",41.22,44.31,40.97,43.42,532400.0],["2024-08-20",43.17,45.08,41.7,44.92,384500.0],["2024-08-21",44.57,45.6,42.94,44.9,340100.0],["2024-08-22",45.0,45.0,43.53,44.2,370300.0],["2024-08-23",44.8,46.44,43.98,45.92,355200.0],["2024-08-26",46.38,46.76,45.165,46.39,152700.0],["2024-08-27",46.09,46.771,44.92,45.17,266600.0],["2024-08-28",44.8,46.06,43.82,44.21,253700.0],["2024-08-29",44.55,45.82,43.57,44.64,284400.0],["2024-08-30",44.92,47.36,44.67,46.98,423900.0],["2024-09-03",47.02,47.59,44.92,45.01,329100.0],["2024-09-04",44.0,46.87,43.89,44.47,371900.0],["2024-09-05",44.5,44.86,43.3,43.71,188700.0],["2024-09-06",44.68,45.0,41.23,41.26,874700.0],["2024-09-09",41.6,42.94,41.42,41.85,427400.0],["2024-09-10",41.69,47.46,41.69,45.52,779100.0],["2024-09-11",44.72,45.25,43.35,43.71,465000.0],["2024-09-12",43.82,48.85,43.5,46.53,1569400.0],["2024-09-13",47.23,50.62,46.44,50.01,569400.0],["2024-09-16",50.39,51.63,48.7,49.89,457200.0],["2024-09-17",50.25,51.1,47.8,49.46,482300.0],["2024-09-18",49.22,51.26,48.22,48.32,511200.0],["2024-09-19",50.1,50.97,48.59,49.98,749700.0],["2024-09-20",49.98,52.23,49.305,50.2,1717700.0],["2024-09-23",50.29,51.89,49.47,50.26,828600.0],["2024-09-24",50.08,51.71,47.97,48.58,312800.0],["2024-09-25",48.52,49.1,46.682,47.89,354200.0],["2024-09-26",48.17,48.95,46.46,46.62,508600.0],["2024-09-27",46.77,48.27,45.5,46.25,541000.0],["2024-09-30",45.46,47.02,44.33,45.43,879700.0],["2024-10-01",45.15,45.99,42.54,44.5,592000.0],["2024-10-02",44.22,44.43,42.74,43.45,714100.0],["2024-10-03",43.37,45.0,43.0,44.17,631900.0],["2024-10-04",44.72,45.48,43.44,45.02,412800.0],["2024-10-07",45.28,45.71,43.84,44.15,501700.0],["2024-10-08",44.52,47.11,44.25,44.93,545400.0],["2024-10-09",44.77,46.06,43.31,46.0,447300.0],["2024-10-10",45.29,47.26,44.56,47.22,517900.0],["2024-10-11",46.95,50.53,46.89,49.55,743600.0],["2024-10-14",49.26,49.98,48.7,49.35,422800.0],["2024-10-15",49.46,53.1,49.34,52.74,761600.0],["2024-10-16",53.09,53.09,49.26,49.41,929300.0],["2024-10-17",49.41,50.99,49.37,49.81,566300.0],["2024-10-18",50.0,53.18,49.15,50.03,832400.0],["2024-10-21",50.0,50.55,49.33,50.49,329700.0],["2024-10-22",49.73,53.03,49.73,52.8,547200.0],["2024-10-23",53.59,53.59,50.0,51.75,1386500.0],["2024-10-24",52.69,54.47,51.56,53.31,597000.0],["2024-10-25",53.59,56.24,52.935,53.41,1074800.0],["2024-10-28",53.12,54.84,52.56,54.36,673700.0],["2024-10-29",54.32,55.11,52.39,54.21,300000.0],["2024-10-30",54.22,56.55,54.14,55.95,529500.0],["2024-10-31",55.05,55.245,53.44,53.99,604800.0],["2024-11-01",54.28,55.93,52.67,54.39,572900.0],["2024-11-04",53.5,58.06,52.4,55.87,838400.0],["2024-11-05",55.46,56.14,54.01,55.28,447300.0],["2024-11-06",56.54,57.48,54.4,54.89,1019900.0],["2024-11-07",55.91,56.5,53.54,54.21,706200.0],["2024-11-08",54.81,55.97,53.605,53.92,845000.0],["2024-11-11",54.16,54.97,50.51,53.68,1011500.0],["2024-11-12",52.83,54.95,51.995,52.84,583600.0],["2024-11-13",52.92,53.71,51.93,51.99,346900.0],["2024-11-14",51.39,52.87,50.55,51.1,395000.0],["2024-11-15",50.41,51.09,48.34,48.76,699100.0],["2024-11-18",48.7,49.14,47.04,48.12,530200.0],["2024-11-19",47.75,49.735,47.5,49.01,632300.0],["2024-11-20",48.34,49.34,47.61,48.96,391500.0],["2024-11-21",49.04,49.78,45.95,46.5,786000.0],["2024-11-22",46.5,50.63,46.02,50.31,797800.0],["2024-11-25",51.08,52.385,48.4,48.82,1213300.0],["2024-11-26",48.82,49.74,47.7,48.0,457400.0],["2024-11-27",48.1,49.69,46.3,46.39,649800.0],["2024-11-29",46.13,46.925,45.18,45.21,534600.0],["2024-12-02",45.02,45.9,40.018,40.18,3006400.0],["2024-12-03",67.17,71.25,59.304,59.86,7727800.0],["2024-12-04",60.0,70.03,56.71,66.835,4043500.0],["2024-12-05",67.4,71.71,64.87,66.3,3850800.0],["2024-12-06",66.33,68.99,64.32,64.99,1665500.0],["2024-12-09",63.79,65.29,61.16,61.65,1227400.0],["2024-12-10",61.45,66.34,61.02,62.36,906700.0],["2024-12-11",62.44,65.285,61.29,63.45,1023700.0],["2024-12-12",64.0,64.9,61.27,61.5,894500.0],["2024-12-13",61.24,63.86,60.26,61.11,907000.0],["2024-12-16",60.66,63.0,60.5,61.56,1337600.0],["2024-12-17",61.1,62.3,58.96,59.61,548400.0],["2024-12-18",59.37,59.995,54.56,55.13,805800.0],["2024-12-19",54.55,57.983,54.2,56.75,906400.0],["2024-12-20",56.37,59.72,55.63,56.83,1251800.0],["2024-12-23",56.14,57.14,55.0,56.75,521800.0],["2024-12-24",56.74,56.995,55.61,56.14,378000.0],["2024-12-26",55.03,55.97,54.47,55.17,670700.0],["2024-12-27",54.68,55.38,53.51,54.1,492700.0],["2024-12-30",53.22,53.71,52.14,52.5,604100.0],["2024-12-31",52.92,53.98,52.26,53.54,880900.0],["2025-01-02",54.11,57.46,53.17,53.24,941900.0],["2025-01-03",53.6,54.56,52.51,53.92,662300.0],["2025-01-06",53.38,54.82,52.375,53.49,769000.0],["2025-01-07",53.96,61.59,53.5,57.81,2377000.0],["2025-01-08",56.5,56.888,50.44,50.82,2261400.0],["2025-01-10",50.78,50.893,42.58,46.76,2112800.0],["2025-01-13",46.18,46.18,42.0,45.06,1332100.0],["2025-01-14",45.33,46.154,44.17,45.35,875500.0],["2025-01-15",47.19,47.46,43.36,43.93,605500.0],["2025-01-16",43.55,44.12,40.36,40.61,851600.0],["2025-01-17",41.09,42.38,40.51,40.72,802200.0],["2025-01-21",41.35,42.0,39.95,40.91,1018300.0],["2025-01-22",40.85,41.35,39.33,40.18,1604400.0],["2025-01-23",40.29,45.24,40.29,44.59,1664600.0],["2025-01-24",44.71,45.44,42.91,44.11,1352300.0],["2025-01-27",43.37,47.58,43.07,43.54,937400.0],["2025-01-28",43.8,43.8,41.85,41.88,553700.0],["2025-01-29",41.84,43.97,41.007,42.51,649100.0],["2025-01-30",42.42,44.89,42.42,44.79,652700.0],["2025-01-31",44.99,46.095,42.57,43.48,681100.0],["2025-02-03",42.0,43.73,41.5,42.07,741300.0],["2025-02-04",41.76,42.25,39.23,41.31,1579300.0],["2025-02-05",41.08,45.79,41.03,44.65,998100.0],["2025-02-06",44.01,44.825,40.5,40.68,1146700.0],["2025-02-07",40.44,41.56,39.32,39.37,795400.0],["2025-02-10",40.26,41.055,37.6,37.8,887100.0],["2025-02-11",37.04,37.98,35.71,36.11,1233000.0],["2025-02-12",35.45,36.9,35.418,36.78,690800.0],["2025-02-13",37.07,37.9,36.17,37.17,605400.0],["2025-02-14",37.51,38.075,35.9,36.37,1132300.0],["2025-02-18",36.61,38.13,36.2,37.09,580500.0],["2025-02-19",36.74,37.54,36.13,37.33,481200.0],["2025-02-20",37.27,37.9,36.515,37.17,691100.0],["2025-02-21",37.83,38.42,35.53,36.01,668200.0],["2025-02-24",36.07,36.25,33.49,33.58,1303700.0],["2025-02-25",33.29,33.4,31.69,32.69,1585200.0],["2025-02-26",32.91,33.76,32.22,32.6,749400.0],["2025-02-27",32.39,34.08,31.99,32.01,425100.0],["2025-02-28",32.37,33.3,31.955,32.89,979900.0],["2025-03-03",32.53,33.49,31.36,31.83,867000.0],["2025-03-04",31.51,31.995,29.63,29.99,1772600.0],["2025-03-05",30.3,31.63,29.63,31.5,1499300.0],["2025-03-06",30.78,31.36,30.21,30.75,1027000.0],["2025-03-07",30.65,31.47,30.43,30.64,656700.0],["2025-03-10",31.26,31.39,29.51,30.22,859600.0],["2025-03-11",30.43,30.67,28.92,29.25,938400.0],["2025-03-12",29.6,31.98,29.3,31.81,929700.0],["2025-03-13",31.73,32.29,30.643,31.35,463700.0],["2025-03-14",31.77,32.38,30.595,30.68,699100.0],["2025-03-17",30.68,31.899,30.68,31.51,518100.0],["2025-03-18",31.45,31.8,30.75,30.93,452900.0],["2025-03-19",30.82,31.27,30.37,30.91,709000.0],["2025-03-20",30.44,31.95,30.09,30.43,537100.0],["2025-03-21",29.93,30.56,29.765,29.94,1514700.0],["2025-03-24",30.14,32.0,30.14,31.74,709100.0],["2025-03-25",31.72,31.995,30.246,30.83,564300.0],["2025-03-26",30.51,31.023,29.37,30.12,607100.0],["2025-03-27",30.42,30.5,29.2,29.78,865600.0],["2025-03-28",29.8,30.07,28.91,29.1,469200.0],["2025-03-31",28.13,28.13,26.395,27.0,911000.0],["2025-04-01",27.04,27.825,26.39,26.81,1197400.0],["2025-04-02",26.4,28.83,26.03,28.25,713100.0],["2025-04-03",26.49,27.41,25.77,26.99,834400.0],["2025-04-04",26.22,26.25,24.3,25.77,831900.0],["2025-04-07",23.72,25.62,23.4,24.38,1871100.0],["2025-04-08",25.63,25.63,23.52,23.79,951400.0],["2025-04-09",23.01,27.5,22.52,26.83,2840400.0],["2025-04-10",25.54,27.07,24.92,26.87,1642200.0],["2025-04-11",26.87,28.9,26.015,28.8,2018900.0],["2025-04-14",29.09,29.29,27.78,28.95,873300.0],["2025-04-15",28.94,29.58,28.3,29.06,552600.0],["2025-04-16",28.85,29.17,27.925,28.69,419600.0],["2025-04-17",28.8,29.82,28.6,29.69,367200.0],["2025-04-21",29.28,30.84,29.04,29.3,355200.0],["2025-04-22",29.69,31.02,29.69,30.01,730400.0],["2025-04-23",31.03,32.585,30.62,31.62,830600.0],["2025-04-24",31.47,32.09,30.87,32.07,685200.0],["2025-04-25",31.49,31.92,30.2,31.05,418800.0],["2025-04-28",31.41,32.38,31.2,32.23,397700.0],["2025-04-29",32.09,32.695,31.42,32.55,698400.0],["2025-04-30",31.99,33.51,31.78,33.2,938900.0],["2025-05-01",32.4,33.09,31.338,32.05,1046000.0],["2025-05-02",32.4,33.97,32.05,32.88,825300.0],["2025-05-05",30.0,31.39,29.23,29.79,1771400.0],["2025-05-06",29.49,29.821,25.01,25.54,2375500.0],["2025-05-07",25.62,26.4,24.8,25.7,1558300.0],["2025-05-08",25.74,26.87,24.13,26.37,1279000.0],["2025-05-09",26.25,28.13,25.44,25.56,742300.0],["2025-05-12",26.51,27.17,25.36,26.06,1453500.0],["2025-05-13",26.13,26.385,23.985,25.33,1258900.0],["2025-05-14",25.42,25.96,22.48,22.62,1527300.0],["2025-05-15",22.68,23.97,22.52,23.27,1727100.0],["2025-05-16",23.44,24.46,23.44,24.28,931500.0],["2025-05-19",23.78,24.673,23.445,24.17,886000.0],["2025-05-20",24.17,27.275,23.825,25.4,1045700.0],["2025-05-21",24.94,25.51,24.14,24.77,748600.0],["2025-05-22",24.75,25.35,24.16,25.21,969900.0],["2025-05-23",24.71,26.46,24.71,25.22,1181300.0],["2025-05-27",25.64,25.745,23.52,24.24,1266400.0],["2025-05-28",24.41,24.985,23.59,23.7,1289300.0],["2025-05-29",23.98,24.36,23.33,24.04,2030700.0],["2025-05-30",23.7,24.265,23.05,23.8,1055800.0],["2025-06-02",24.0,25.29,23.4,25.01,853700.0],["2025-06-03",25.03,25.71,24.61,25.43,947600.0],["2025-06-04",25.43,26.44,25.09,25.13,544000.0],["2025-06-05",24.96,25.165,24.45,24.76,333400.0],["2025-06-06",25.01,26.88,25.01,26.21,609300.0],["2025-06-09",26.92,27.0,25.47,25.94,581900.0],["2025-06-10",26.42,27.28,26.0,26.24,605300.0],["2025-06-11",26.39,26.98,25.44,25.46,605400.0],["2025-06-12",25.21,25.75,24.713,25.56,548900.0],["2025-06-13",24.94,25.7,24.55,24.9,374300.0],["2025-06-16",25.22,25.505,23.53,23.61,640900.0],["2025-06-17",23.5,23.767,22.65,22.91,549900.0],["2025-06-18",22.95,23.52,22.585,22.72,661200.0],["2025-06-20",22.88,23.91,22.54,23.6,1109500.0],["2025-06-23",23.37,24.07,22.6,22.88,622500.0],["2025-06-24",23.35,24.186,22.82,23.35,478800.0],["2025-06-25",23.38,23.81,22.555,23.24,470800.0],["2025-06-26",23.38,23.69,22.899,23.52,392700.0],["2025-06-27",23.35,23.52,22.9,23.15,2040000.0],["2025-06-30",23.55,24.25,22.9,23.1,505600.0],["2025-07-01",22.98,24.725,22.74,23.22,1100400.0],["2025-07-02",23.3,24.395,23.135,24.06,636200.0],["2025-07-03",24.31,24.87,23.95,24.45,302400.0],["2025-07-07",24.11,24.445,23.52,23.96,877900.0],["2025-07-08",24.12,24.65,23.97,24.45,812500.0],["2025-07-09",24.73,25.61,24.69,25.49,917800.0],["2025-07-10",25.46,25.74,24.73,25.61,760700.0],["2025-07-11",25.68,26.215,24.91,25.15,788700.0],["2025-07-14",25.1,26.39,24.8,26.18,879500.0],["2025-07-15",26.65,26.665,25.285,25.76,798900.0],["2025-07-16",26.03,27.605,26.03,27.0,1291600.0],["2025-07-17",27.19,27.85,27.19,27.75,859200.0],["2025-07-18",27.94,28.39,25.81,26.4,908700.0],["2025-07-21",26.57,27.26,25.855,26.08,724600.0],["2025-07-22",26.25,26.6,26.05,26.38,667900.0],["2025-07-23",26.64,27.31,26.06,26.46,533200.0],["2025-07-24",26.46,26.99,25.72,25.97,550800.0],["2025-07-25",25.92,26.735,24.73,25.96,1323100.0],["2025-07-28",26.09,26.9,25.55,25.55,1051300.0],["2025-07-29",26.155,26.155,24.03,24.17,731100.0],["2025-07-30",24.6,25.07,23.92,24.23,594600.0],["2025-07-31",23.79,24.45,23.54,24.015,927800.0],["2025-08-01",23.79,24.415,23.31,23.56,612000.0],["2025-08-04",23.63,24.35,23.165,23.91,395500.0],["2025-08-05",23.93,26.5,23.54,25.5,1278600.0],["2025-08-06",25.3,25.41,23.2,24.18,1470000.0],["2025-08-07",24.5,24.665,22.495,22.58,1218800.0],["2025-08-08",22.25,23.61,22.25,22.83,856200.0],["2025-08-11",23.06,23.39,21.971,22.67,861500.0],["2025-08-12",22.67,24.39,22.67,24.27,554400.0],["2025-08-13",24.61,25.925,24.35,24.96,1734700.0],["2025-08-14",24.72,25.21,23.96,24.97,922600.0],["2025-08-15",24.94,25.14,24.53,25.11,527300.0],["2025-08-18",25.07,26.13,24.855,25.53,674200.0],["2025-08-19",25.71,25.71,24.41,24.7,1030900.0],["2025-08-20",24.63,25.14,24.211,24.87,843100.0],["2025-08-21",24.54,24.62,23.3,24.0,859700.0],["2025-08-22",24.04,25.22,23.89,24.3,703700.0],["2025-08-25",24.3,24.35,22.9,23.01,541400.0],["2025-08-26",22.99,23.673,22.99,23.64,459000.0],["2025-08-27",23.57,24.0,23.23,23.35,297600.0],["2025-08-28",23.59,23.75,22.86,23.05,456400.0],["2025-08-29",23.1,23.63,22.46,22.72,456300.0],["2025-09-02",22.86,23.4,22.41,22.86,910400.0],["2025-09-03",22.69,23.88,22.63,23.04,476000.0],["2025-09-04",23.39,23.98,22.8,23.94,528000.0],["2025-09-05",24.04,24.75,23.85,23.98,429800.0],["2025-09-08",23.77,25.59,23.62,24.81,1229900.0],["2025-09-09",24.74,24.945,23.73,23.78,499600.0],["2025-09-10",24.33,25.35,23.74,24.31,817500.0],["2025-09-11",24.1,25.13,24.1,25.12,525900.0],["2025-09-12",24.96,25.12,24.02,24.05,511600.0],["2025-09-15",24.23,24.23,23.32,23.56,553100.0],["2025-09-16",23.55,24.08,23.15,23.41,577300.0],["2025-09-17",24.24,24.785,23.38,23.46,545500.0],["2025-09-18",23.97,24.5,23.854,24.4,681000.0],["2025-09-19",24.4,24.54,23.4,23.45,2359200.0],["2025-09-22",23.24,23.795,22.69,23.51,503800.0],["2025-09-23",23.62,23.745,22.79,22.98,460900.0],["2025-09-24",22.91,23.7,22.8,22.84,837700.0],["2025-09-25",22.5,22.86,21.73,21.77,643900.0],["2025-09-26",22.0,23.29,21.83,23.23,748600.0],["2025-09-29",23.39,23.895,23.071,23.7,728400.0],["2025-09-30",23.67,24.68,22.915,24.44,1008800.0],["2025-10-01",24.2,25.35,23.525,23.7,813800.0],["2025-10-02",24.02,24.45,23.0,23.31,676100.0],["2025-10-03",23.32,24.59,23.32,24.0,824600.0],["2025-10-06",23.8,24.49,22.7,22.76,923300.0],["2025-10-07",22.69,23.3,22.23,22.69,931100.0],["2025-10-08",22.9,24.24,22.6,24.2,1049100.0],["2025-10-09",24.22,26.045,23.95,25.85,1688100.0],["2025-10-10",26.17,26.73,25.35,26.51,1005900.0],["2025-10-13",26.39,26.625,25.175,26.29,1120100.0],["2025-10-14",25.84,26.216,25.261,25.73,712100.0],["2025-10-15",25.8,28.38,25.8,28.28,1838800.0],["2025-10-16",28.57,29.09,27.021,27.2,1356800.0],["2025-10-17",27.02,27.43,25.62,26.76,858600.0],["2025-10-20",27.1,27.7,26.81,26.91,595400.0],["2025-10-21",26.8,27.6,26.0,26.83,682800.0],["2025-10-22",26.63,26.895,25.35,26.34,990800.0],["2025-10-23",26.34,26.34,24.295,24.46,984300.0],["2025-10-24",24.56,25.19,24.32,24.9,503400.0],["2025-10-27",25.51,27.97,25.345,27.35,1121100.0],["2025-10-28",27.7,31.59,27.5,29.76,3081900.0],["2025-10-29",29.32,29.875,27.78,27.81,2067000.0],["2025-10-30",27.52,28.77,27.4,28.51,1370200.0],["2025-10-31",28.1,29.02,27.8,28.71,911800.0],["2025-11-03",28.0,29.21,27.0,27.37,932900.0],["2025-11-04",26.77,27.66,26.33,27.01,1394800.0],["2025-11-05",26.86,27.72,26.09,27.54,1194400.0],["2025-11-06",27.78,29.01,27.27,28.66,1199200.0],["2025-11-07",29.14,29.14,24.911,26.48,1750100.0],["2025-11-10",26.51,27.66,26.51,27.59,638900.0],["2025-11-11",27.9,28.93,26.92,28.87,576400.0],["2025-11-12",29.01,29.53,28.19,28.52,790300.0],["2025-11-13",28.09,28.7,26.96,27.46,787200.0],["2025-11-14",27.01,30.465,27.01,29.28,1318800.0],["2025-11-17",28.95,29.94,28.339,28.72,926600.0],["2025-11-18",27.95,29.45,27.67,29.02,671500.0],["2025-11-19",28.57,30.09,28.51,28.81,700900.0],["2025-11-20",29.29,30.228,28.25,28.59,732500.0],["2025-11-21",28.6,30.19,28.39,28.8,795900.0],["2025-11-24",29.04,31.57,28.98,31.53,1302900.0],["2025-11-25",32.19,35.0,31.75,34.74,2531700.0],["2025-11-26",34.42,35.34,33.2,34.69,1700100.0],["2025-11-28",34.67,35.25,33.65,34.09,675700.0],["2025-12-01",34.04,34.04,32.1,33.99,3314100.0],["2025-12-02",18.51,18.86,15.765,15.86,15978000.0],["2025-12-03",15.97,17.37,15.51,17.11,5680900.0],["2025-12-04",17.05,17.22,16.3,16.4,2469300.0],["2025-12-05",16.4,16.54,16.0,16.51,2141800.0],["2025-12-08",16.74,17.13,16.03,16.58,2645100.0],["2025-12-09",16.55,16.77,15.67,15.74,1922500.0],["2025-12-10",15.6,15.82,15.28,15.58,1899900.0],["2025-12-11",15.63,15.76,15.26,15.36,1542700.0],["2025-12-12",15.37,15.59,15.16,15.3,1904800.0],["2025-12-15",15.53,15.58,14.85,15.12,2168900.0],["2025-12-16",15.18,15.18,14.595,14.65,2383000.0],["2025-12-17",14.61,14.99,14.02,14.1,2739900.0],["2025-12-18",14.18,14.4,13.8,14.04,4496400.0],["2025-12-19",14.1,14.5,13.76,13.79,7579700.0],["2025-12-22",13.97,14.23,13.85,14.09,2307700.0],["2025-12-23",13.98,14.16,13.82,14.12,1418700.0],["2025-12-24",14.09,14.49,14.07,14.31,1545600.0],["2025-12-26",14.22,14.285,13.93,14.25,1884200.0],["2025-12-29",14.16,14.205,13.8,14.07,2091300.0],["2025-12-30",14.12,14.15,13.78,13.83,1494500.0],["2025-12-31",13.83,13.92,13.62,13.8,1486600.0],["2026-01-02",13.84,13.9,13.525,13.65,1535100.0],["2026-01-05",13.57,13.785,13.28,13.75,2169100.0],["2026-01-06",13.61,13.665,13.26,13.44,1654600.0],["2026-01-07",13.475,14.3,13.475,13.98,2192200.0],["2026-01-08",13.76,14.06,13.64,13.91,1147600.0],["2026-01-09",13.91,14.25,13.91,14.16,1229400.0],["2026-01-12",14.14,14.2,13.68,14.03,1282500.0],["2026-01-13",14.02,14.062,13.75,13.79,1095500.0],["2026-01-14",13.79,14.34,13.725,14.12,1209100.0],["2026-01-15",14.21,14.21,13.55,13.72,1469200.0],["2026-01-16",13.67,13.88,13.51,13.76,1762300.0],["2026-01-20",13.11,13.36,12.8,13.15,2241900.0],["2026-01-21",13.15,13.62,13.11,13.27,1502400.0],["2026-01-22",13.79,15.28,13.46,15.14,6201600.0],["2026-01-23",14.92,15.49,14.52,14.81,1632300.0],["2026-01-26",14.33,14.82,14.27,14.64,1717300.0],["2026-01-27",14.67,15.04,14.545,14.73,1030700.0],["2026-01-28",14.73,14.79,13.95,13.95,1129100.0],["2026-01-29",13.93,14.15,13.75,13.83,894900.0],["2026-01-30",13.82,13.965,13.43,13.71,1087800.0],["2026-02-02",13.64,14.0,13.44,13.99,1088900.0],["2026-02-03",13.91,14.16,13.35,13.8,2810200.0],["2026-02-04",13.96,13.97,13.31,13.33,1544200.0],["2026-02-05",13.2,13.36,12.12,12.18,1522300.0],["2026-02-06",12.45,13.375,12.42,13.07,1769600.0],["2026-02-09",13.03,13.445,12.75,13.27,1171800.0],["2026-02-10",13.23,13.61,13.04,13.13,665800.0],["2026-02-11",13.15,13.31,12.74,13.11,792300.0],["2026-02-12",13.1,13.48,13.02,13.13,1179800.0],["2026-02-13",13.25,13.79,13.08,13.14,1368500.0],["2026-02-17",13.13,13.4,12.905,13.21,964000.0],["2026-02-18",13.18,13.575,13.16,13.21,1186800.0],["2026-02-19",13.12,13.47,13.0,13.42,789000.0],["2026-02-20",13.29,13.39,13.02,13.08,813600.0],["2026-02-23",13.03,13.413,12.965,13.37,1053600.0],["2026-02-24",13.37,13.77,13.37,13.65,782600.0],["2026-02-25",13.54,14.0,13.39,13.7,593600.0],["2026-02-26",13.7,13.86,13.47,13.8,724300.0],["2026-02-27",13.58,13.87,13.401,13.61,861300.0],["2026-03-02",13.3,13.73,13.17,13.42,764200.0],["2026-03-03",13.05,13.63,12.97,13.44,630200.0],["2026-03-04",13.52,14.46,13.34,14.35,1056700.0],["2026-03-05",14.02,14.12,13.66,13.97,1048300.0],["2026-03-06",13.67,13.96,13.5,13.84,802200.0],["2026-03-09",13.65,14.3,13.58,13.98,971700.0],["2026-03-10",14.02,14.14,13.84,14.07,775500.0],["2026-03-11",14.08,14.135,13.71,14.08,564800.0],["2026-03-12",13.93,14.1,13.63,13.945,702100.0],["2026-03-13",14.06,14.17,13.435,13.58,1084100.0],["2026-03-16",13.67,14.05,13.57,13.88,1065600.0],["2026-03-17",13.83,14.42,13.75,14.05,1396000.0],["2026-03-18",13.86,14.15,13.76,13.86,737500.0],["2026-03-19",13.69,14.29,13.6,14.16,1034100.0],["2026-03-20",14.12,14.31,13.76,14.06,5037300.0],["2026-03-23",14.27,14.27,13.86,13.9,691300.0],["2026-03-24",13.79,13.92,13.46,13.56,1220000.0],["2026-03-25",13.73,14.1,13.62,13.8,1244100.0],["2026-03-26",13.62,13.98,13.53,13.63,1255800.0],["2026-03-27",13.56,13.68,13.18,13.18,1454600.0],["2026-03-30",13.23,13.395,13.02,13.03,840000.0],["2026-03-31",13.32,14.0,13.31,13.9,1133000.0],["2026-04-01",14.11,14.68,14.035,14.51,1029900.0],["2026-04-02",14.22,14.91,14.22,14.84,1305000.0],["2026-04-06",14.86,15.36,14.755,14.94,1347000.0],["2026-04-07",14.82,15.11,14.63,14.93,672300.0],["2026-04-08",15.385,15.43,14.415,14.53,704200.0],["2026-04-09",14.45,14.65,14.36,14.53,627800.0],["2026-04-10",14.54,15.075,14.36,14.93,957000.0],["2026-04-13",14.94,15.275,14.74,14.9,704800.0],["2026-04-14",14.94,15.5,14.94,15.24,758400.0],["2026-04-15",14.68,15.13,14.6,15.04,987600.0],["2026-04-16",15.0,15.235,14.9,15.19,623300.0],["2026-04-17",15.33,15.85,15.33,15.82,1148200.0],["2026-04-20",14.93,16.595,14.93,15.87,2506700.0],["2026-04-21",15.8,15.935,15.32,15.46,1966000.0],["2026-04-22",15.56,15.69,15.255,15.39,613200.0],["2026-04-23",15.38,15.57,15.075,15.19,572400.0],["2026-04-24",15.19,15.245,14.91,15.01,551400.0],["2026-04-27",15.01,15.44,15.01,15.23,914100.0],["2026-04-28",15.12,15.39,14.33,14.5,1086900.0],["2026-04-29",14.43,14.575,13.96,14.11,942900.0],["2026-04-30",14.12,14.53,14.04,14.37,978600.0],["2026-05-01",14.25,14.555,14.14,14.34,655200.0],["2026-05-04",14.37,14.72,14.37,14.42,722700.0],["2026-05-05",14.54,14.83,14.03,14.33,1226500.0],["2026-05-06",14.5,14.73,14.2,14.62,952500.0],["2026-05-07",14.6,14.71,14.325,14.54,622900.0],["2026-05-08",14.44,14.65,13.88,14.175,865900.0],["2026-05-11",14.34,14.695,14.06,14.23,914900.0],["2026-05-12",14.23,14.5,14.18,14.41,665900.0],["2026-05-13",14.27,14.77,14.21,14.61,845500.0],["2026-05-14",14.64,14.83,14.185,14.39,793900.0],["2026-05-15",14.3,14.4,13.63,13.89,737300.0],["2026-05-18",13.79,14.06,13.585,14.03,725900.0],["2026-05-19",14.0,14.0,13.41,13.81,3532000.0],["2026-05-20",13.98,14.55,13.98,14.4,1257000.0],["2026-05-21",14.32,14.58,14.19,14.41,634000.0],["2026-05-22",14.42,14.87,14.31,14.52,436400.0],["2026-05-26",14.55,14.67,14.33,14.4,364600.0],["2026-05-27",14.42,14.78,14.35,14.44,1720200.0],["2026-05-28",14.41,14.84,14.28,14.74,1010400.0],["2026-05-29",14.74,14.79,14.37,14.59,1051900.0],["2026-06-01",14.5,14.5,14.08,14.41,725800.0],["2026-06-02",14.21,14.325,13.765,13.78,704400.0],["2026-06-03",13.65,13.77,13.45,13.59,688800.0],["2026-06-04",13.74,14.07,13.705,13.76,621000.0],["2026-06-05",13.76,13.825,13.16,13.36,490600.0],["2026-06-08",13.44,13.655,13.23,13.51,640000.0],["2026-06-09",13.58,13.88,13.275,13.62,507600.0],["2026-06-10",13.525,14.03,12.985,13.15,932100.0],["2026-06-11",13.14,13.86,13.02,13.66,1007100.0],["2026-06-12",13.64,13.83,13.53,13.56,860400.0],["2026-06-15",13.69,13.945,13.58,13.74,574000.0],["2026-06-16",13.77,13.96,13.63,13.7,617100.0],["2026-06-17",13.77,14.46,13.695,14.15,1931800.0],["2026-06-18",14.3,14.53,13.79,14.22,1251100.0],["2026-06-22",14.37,14.72,14.16,14.34,911700.0],["2026-06-23",14.3,15.01,14.3,14.91,1188600.0],["2026-06-24",14.79,15.055,14.6,14.64,1492500.0],["2026-06-25",14.62,15.31,14.5,14.58,6512500.0],["2026-06-26",14.74,15.44,14.45,14.94,3702000.0],["2026-06-29",15.02,15.35,14.64,15.325,1191700.0],["2026-06-30",15.34,15.81,15.26,15.36,1223600.0],["2026-07-01",15.48,15.64,14.605,14.66,1624100.0],["2026-07-02",14.85,15.59,14.64,15.54,1037700.0],["2026-07-06",15.54,15.72,15.22,15.41,607491.668904],["2026-07-07",15.67,16.245,15.62,16.15,1290072.633843],["2026-07-08",15.9,16.68,15.7,16.66,1365287.952539],["2026-07-09",16.56,16.905,16.54,16.75,902327.473535],["2026-07-10",16.77,16.83,15.97,16.4,888415.990923],["2026-07-13",16.24,16.36,15.87,16.14,800958.580652],["2026-07-14",16.1,16.35,15.765,15.78,830291.08176],["2026-07-15",15.83,16.16,15.5,16.03,846547.095123],["2026-07-16",15.925,16.11,15.72,15.84,648055.574145],["2026-07-17",15.755,16.39,15.65,16.26,805826.149778],["2026-07-20",16.46,16.53,16.04,16.05,804693.600481],["2026-07-21",15.98,16.3,15.88,16.26,710894.455286],["2026-07-22",16.26,16.365,15.525,15.62,950762.419834],["2026-07-23",15.41,15.79,15.2601,15.72,931617.98972],["2026-07-24",15.81,15.8654,15.24,15.33,550012.042848],["2026-07-27",15.6,15.95,15.29,15.57,1395286.808895],["2026-07-28",15.64,15.71,14.57,15,684771.939959],["2026-07-29",14.92,15.23,14.6,14.96,602867.837203],["2026-07-30",14.88,15.695,14.79,15.58,690225.945445],["2026-07-31",15.55,15.56,15,15.17,509556.43444],["2026-08-03",15.24,15.49,14.86,15.32,558941.958708],["2026-08-04",15.42,15.98,15.345,15.96,564661.632825],["2026-08-05",16.01,16.16,15.82,16,546036.125016],["2026-08-06",15.99,16.39,15.93,16.1,504623.13383],["2026-08-07",15.73,16.19,15.73,15.85,689025.49258],["2026-08-10",15.9,16.4,15.725,16.35,151699.90838],["2026-08-11",16.41,16.835,16.21,16.52,577857.20879],["2026-08-12",16.44,16.82,16.33,16.67,652785.587369],["2026-08-13",16.74,16.77,15.96,16,847423.946518]]}