{"t":"PAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-26",28.76,30.46,28.0,28.61,5508600.0],["2021-05-27",28.15,28.5,26.76,28.0,1598100.0],["2021-05-28",28.49,31.81,27.79,30.5,777600.0],["2021-06-01",30.96,32.19,29.5,31.75,802800.0],["2021-06-02",31.32,33.906,30.475,33.5,1230800.0],["2021-06-03",33.8,33.8,30.94,30.94,237900.0],["2021-06-04",31.1,32.11,30.79,30.98,110200.0],["2021-06-07",30.88,31.32,28.38,28.45,339200.0],["2021-06-08",28.5,29.49,27.59,27.8,285200.0],["2021-06-09",27.8,28.57,27.8,28.25,128600.0],["2021-06-10",28.24,30.03,28.0,29.92,110200.0],["2021-06-11",29.84,30.2,28.79,30.11,162600.0],["2021-06-14",29.88,30.43,28.92,29.02,108000.0],["2021-06-15",29.46,30.5,29.29,29.52,153900.0],["2021-06-16",29.7,30.14,28.138,29.71,293600.0],["2021-06-17",29.89,30.5,28.9,29.89,564300.0],["2021-06-18",29.59,30.46,28.75,29.26,99600.0],["2021-06-21",29.68,31.7,29.68,30.2,208900.0],["2021-06-22",30.3,33.5,30.2,32.63,551200.0],["2021-06-23",33.21,35.72,32.35,34.93,909500.0],["2021-06-24",35.57,38.2,35.514,36.3,549500.0],["2021-06-25",36.93,39.229,34.85,35.0,405100.0],["2021-06-28",35.53,35.98,33.17,35.35,270300.0],["2021-06-29",36.06,36.67,34.18,35.23,351100.0],["2021-06-30",34.88,35.79,34.066,35.5,214900.0],["2021-07-01",35.82,36.097,34.27,34.95,447000.0],["2021-07-02",34.59,35.5,33.63,35.25,155600.0],["2021-07-06",35.24,36.42,35.16,36.42,184100.0],["2021-07-07",36.9,36.96,35.31,36.36,291700.0],["2021-07-08",35.65,35.86,32.6,34.71,455500.0],["2021-07-09",34.73,35.825,34.011,35.56,100300.0],["2021-07-12",35.26,36.0,34.55,35.91,88200.0],["2021-07-13",35.91,35.91,33.06,34.57,205900.0],["2021-07-14",34.8,35.43,34.55,34.79,167400.0],["2021-07-15",34.54,34.86,32.98,33.12,103300.0],["2021-07-16",33.08,33.61,32.12,32.56,161400.0],["2021-07-19",31.81,32.0,30.25,30.38,158300.0],["2021-07-20",30.63,31.24,30.48,30.72,179600.0],["2021-07-21",30.84,31.26,30.175,30.4,126200.0],["2021-07-22",30.0,30.7,29.76,29.91,130700.0],["2021-07-23",30.13,31.3,29.305,29.5,87800.0],["2021-07-26",29.31,29.49,28.82,29.29,88800.0],["2021-07-27",28.83,29.175,28.205,28.35,275600.0],["2021-07-28",28.48,29.54,28.23,28.88,209400.0],["2021-07-29",29.24,29.7,28.47,28.76,76600.0],["2021-07-30",28.52,29.46,28.52,29.0,73500.0],["2021-08-02",29.28,29.99,29.02,29.5,75900.0],["2021-08-03",29.58,29.701,29.15,29.31,73800.0],["2021-08-04",29.63,29.63,28.03,28.39,179700.0],["2021-08-05",28.55,28.87,28.315,28.49,82300.0],["2021-08-06",28.51,30.072,28.51,28.93,188100.0],["2021-08-09",29.09,29.7,28.69,29.44,63100.0],["2021-08-10",30.18,30.5,29.59,29.88,169500.0],["2021-08-11",29.91,30.74,29.23,29.44,252800.0],["2021-08-12",29.44,29.94,28.09,28.49,133000.0],["2021-08-13",28.24,28.35,26.923,27.99,119700.0],["2021-08-16",27.55,27.98,26.67,27.65,188100.0],["2021-08-17",27.27,27.526,26.75,26.81,131900.0],["2021-08-18",26.66,27.07,26.5,26.9,126200.0],["2021-08-19",26.71,27.5,26.71,26.9,47200.0],["2021-08-20",27.01,27.27,26.51,26.52,61800.0],["2021-08-23",26.82,27.46,26.58,26.74,109200.0],["2021-08-24",27.1,27.37,26.68,26.83,206000.0],["2021-08-25",26.87,27.065,25.76,25.84,119800.0],["2021-08-26",25.99,26.12,25.2,25.6,83100.0],["2021-08-27",25.76,26.9,25.54,25.69,321600.0],["2021-08-30",25.75,26.073,25.27,25.7,443100.0],["2021-08-31",25.94,26.0,25.35,25.65,146300.0],["2021-09-01",25.88,25.88,25.38,25.55,242900.0],["2021-09-02",25.92,26.89,25.52,26.87,265100.0],["2021-09-03",26.73,27.45,26.375,27.11,306700.0],["2021-09-07",27.02,27.163,25.96,26.15,124100.0],["2021-09-08",26.21,26.397,24.17,24.33,234200.0],["2021-09-09",24.14,24.595,24.0,24.17,270600.0],["2021-09-10",24.37,25.92,23.74,25.75,404600.0],["2021-09-13",25.88,26.945,25.62,25.77,117900.0],["2021-09-14",25.86,26.433,25.21,25.64,149400.0],["2021-09-15",25.91,25.91,24.75,24.98,430600.0],["2021-09-16",24.71,25.68,24.71,25.29,81600.0],["2021-09-17",25.28,25.4,24.16,24.22,654600.0],["2021-09-20",23.28,23.85,22.88,22.93,311300.0],["2021-09-21",22.97,24.69,22.53,24.43,681800.0],["2021-09-22",24.57,24.78,23.33,24.27,182800.0],["2021-09-23",24.12,24.39,23.66,24.32,143900.0],["2021-09-24",24.13,24.975,23.743,24.7,139600.0],["2021-09-27",24.56,25.655,24.405,25.1,170700.0],["2021-09-28",25.0,25.95,24.19,25.43,283000.0],["2021-09-29",25.5,25.515,23.945,24.35,252700.0],["2021-09-30",24.3,24.77,23.625,24.64,83500.0],["2021-10-01",24.23,25.11,23.855,24.63,200700.0],["2021-10-04",24.49,24.655,23.71,23.86,213200.0],["2021-10-05",24.05,24.66,22.78,23.17,140000.0],["2021-10-06",22.93,23.59,22.56,23.53,92400.0],["2021-10-07",23.86,24.48,23.5,23.59,52100.0],["2021-10-08",23.64,24.24,23.305,23.44,43600.0],["2021-10-11",23.35,23.71,22.955,23.27,52600.0],["2021-10-12",23.21,23.97,22.92,23.13,61800.0],["2021-10-13",23.16,24.43,23.15,24.32,63000.0],["2021-10-14",24.58,25.31,24.18,24.27,56700.0],["2021-10-15",24.3,24.55,23.89,24.04,226600.0],["2021-10-18",24.14,24.828,23.67,24.6,77800.0],["2021-10-19",24.5,24.63,24.19,24.33,37600.0],["2021-10-20",24.29,24.42,24.11,24.42,21400.0],["2021-10-21",24.25,24.56,24.01,24.17,44600.0],["2021-10-22",25.52,26.46,25.15,25.67,381700.0],["2021-10-25",25.29,26.81,25.29,26.35,353900.0],["2021-10-26",26.63,28.0,26.23,26.93,217700.0],["2021-10-27",27.0,27.025,24.82,25.12,123000.0],["2021-10-28",25.3,25.775,24.99,25.53,62800.0],["2021-10-29",25.63,26.18,25.125,25.6,90900.0],["2021-11-01",25.83,26.99,25.61,26.56,92000.0],["2021-11-02",26.65,26.65,25.89,26.6,66200.0],["2021-11-03",26.79,26.975,26.35,26.72,91000.0],["2021-11-04",27.01,27.01,25.86,26.2,63400.0],["2021-11-05",26.21,27.97,26.21,27.46,172400.0],["2021-11-08",27.41,27.74,26.763,27.21,163000.0],["2021-11-09",27.34,28.474,26.99,27.84,393400.0],["2021-11-10",28.4,30.64,28.03,30.33,833800.0],["2021-11-11",30.01,30.21,28.76,28.95,379800.0],["2021-11-12",29.0,30.09,28.972,29.5,480000.0],["2021-11-15",29.88,30.42,28.95,29.58,389600.0],["2021-11-16",29.46,31.06,29.32,29.82,219200.0],["2021-11-17",29.82,30.96,29.5,30.04,236800.0],["2021-11-18",29.74,30.18,28.82,30.0,377900.0],["2021-11-19",29.52,31.44,29.19,30.64,686000.0],["2021-11-22",30.94,31.06,28.0,28.29,678400.0],["2021-11-23",27.97,28.27,26.085,27.3,718000.0],["2021-11-24",26.86,28.67,26.55,28.49,324300.0],["2021-11-26",28.09,29.69,27.865,28.26,298000.0],["2021-11-29",28.55,29.14,27.25,28.71,194600.0],["2021-11-30",28.54,29.97,27.96,29.56,489800.0],["2021-12-01",29.73,30.74,27.475,28.46,530600.0],["2021-12-02",28.59,29.48,27.25,27.63,237700.0],["2021-12-03",27.61,27.77,26.535,27.28,236300.0],["2021-12-06",26.96,29.02,26.685,28.86,216100.0],["2021-12-07",29.46,30.36,28.827,29.66,298200.0],["2021-12-08",29.97,31.09,29.68,30.84,534600.0],["2021-12-09",30.66,30.745,26.64,27.26,901000.0],["2021-12-10",28.58,29.23,27.52,28.14,506300.0],["2021-12-13",28.29,28.97,27.51,27.53,448100.0],["2021-12-14",27.17,28.482,27.0,27.91,591200.0],["2021-12-15",28.0,28.08,27.11,27.84,357100.0],["2021-12-16",28.16,28.31,26.83,27.39,373100.0],["2021-12-17",27.34,28.66,26.76,27.89,505700.0],["2021-12-20",27.63,27.63,26.58,26.84,248800.0],["2021-12-21",27.01,29.115,26.9,28.59,336000.0],["2021-12-22",28.5,30.77,28.5,30.68,212700.0],["2021-12-23",30.56,31.58,30.35,31.55,432900.0],["2021-12-27",31.56,32.33,31.15,31.43,198100.0],["2021-12-28",31.4,33.21,31.4,32.71,274700.0],["2021-12-29",32.63,33.99,32.16,33.36,258600.0],["2021-12-30",33.24,35.28,33.24,35.0,316100.0],["2021-12-31",35.14,36.79,34.775,34.98,412200.0],["2022-01-03",35.0,35.0,33.03,34.03,391000.0],["2022-01-04",33.86,34.39,28.59,30.67,600300.0],["2022-01-05",30.44,30.69,27.085,27.5,675700.0],["2022-01-06",27.51,28.73,26.64,28.13,431000.0],["2022-01-07",27.59,28.84,27.52,28.27,210400.0],["2022-01-10",28.15,28.44,26.83,28.38,396400.0],["2022-01-11",28.47,30.6,28.11,30.23,262200.0],["2022-01-12",30.37,31.33,30.3,30.86,278800.0],["2022-01-13",30.96,31.8,29.71,29.78,577400.0],["2022-01-14",30.1,30.48,27.63,28.23,235000.0],["2022-01-18",27.93,28.09,25.68,26.02,440700.0],["2022-01-19",26.18,26.99,25.55,26.15,193100.0],["2022-01-20",26.4,27.67,25.95,26.05,187200.0],["2022-01-21",25.7,26.075,24.68,24.91,423800.0],["2022-01-24",24.36,26.5,23.03,26.37,281200.0],["2022-01-25",25.41,26.29,23.86,24.57,718700.0],["2022-01-26",25.08,26.0,23.63,23.85,272500.0],["2022-01-27",24.21,24.35,22.7,22.74,153200.0],["2022-01-28",22.94,23.9,22.28,23.74,173000.0],["2022-01-31",24.75,26.78,24.5,26.28,295000.0],["2022-02-01",26.46,28.98,25.96,28.77,400400.0],["2022-02-02",28.76,28.845,27.17,28.5,344800.0],["2022-02-03",27.45,28.97,27.45,27.85,522200.0],["2022-02-04",27.5,30.39,27.149,29.57,407600.0],["2022-02-07",29.53,30.72,29.17,29.69,285700.0],["2022-02-08",29.38,30.08,29.1,30.0,189600.0],["2022-02-09",30.34,31.0,29.83,30.75,228400.0],["2022-02-10",30.0,31.29,29.251,29.71,223600.0],["2022-02-11",29.73,30.3,27.94,28.97,369400.0],["2022-02-14",28.97,30.86,28.97,29.48,532400.0],["2022-02-15",30.15,30.29,28.91,29.83,162500.0],["2022-02-16",29.47,30.69,28.53,30.31,366600.0],["2022-02-17",25.77,26.85,22.57,23.87,2084500.0],["2022-02-18",23.86,24.319,20.51,21.21,1087000.0],["2022-02-22",21.07,21.77,19.75,21.0,738800.0],["2022-02-23",21.19,21.75,20.381,21.21,612600.0],["2022-02-24",20.02,23.92,19.89,23.25,520200.0],["2022-02-25",23.27,23.28,22.117,22.91,342900.0],["2022-02-28",22.6,24.77,22.44,23.04,397700.0],["2022-03-01",22.91,23.105,21.33,21.43,272500.0],["2022-03-02",21.58,22.43,21.58,21.95,194800.0],["2022-03-03",22.39,22.39,20.7,21.01,273900.0],["2022-03-04",20.97,21.45,19.885,20.74,358600.0],["2022-03-07",21.04,21.27,19.89,20.57,384900.0],["2022-03-08",20.67,21.39,19.935,20.8,353300.0],["2022-03-09",21.58,22.5,21.33,21.61,210200.0],["2022-03-10",21.15,21.43,20.4,20.6,726300.0],["2022-03-11",20.93,21.21,19.7,19.7,421900.0],["2022-03-14",19.6,20.1,17.57,17.75,403900.0],["2022-03-15",18.12,18.8,17.85,18.61,275800.0],["2022-03-16",18.94,19.96,18.764,19.91,289100.0],["2022-03-17",19.73,19.99,19.28,19.68,322200.0],["2022-03-18",19.64,20.93,19.4,20.86,766600.0],["2022-03-21",20.71,20.9,18.87,19.55,382600.0],["2022-03-22",19.57,20.56,19.21,20.42,1085800.0],["2022-03-23",20.42,21.2,20.02,20.39,195500.0],["2022-03-24",20.58,21.34,20.136,21.31,231700.0],["2022-03-25",21.37,21.715,20.35,20.83,388100.0],["2022-03-28",20.74,21.46,20.2,21.27,153500.0],["2022-03-29",21.61,22.37,21.31,22.2,162900.0],["2022-03-30",22.04,22.3,21.55,21.82,429100.0],["2022-03-31",21.67,21.89,21.08,21.08,229400.0],["2022-04-01",21.32,21.468,20.6,20.87,164000.0],["2022-04-04",21.01,21.81,20.87,21.35,290400.0],["2022-04-05",22.29,22.45,20.65,20.7,221300.0],["2022-04-06",20.23,20.85,19.84,20.36,244000.0],["2022-04-07",20.57,20.86,19.42,20.01,266000.0],["2022-04-08",19.83,20.1,19.53,20.0,219100.0],["2022-04-11",19.72,20.07,19.46,19.65,171000.0],["2022-04-12",20.1,20.14,18.75,18.8,95200.0],["2022-04-13",18.83,19.99,18.65,19.32,127400.0],["2022-04-14",19.48,19.61,18.575,18.62,81200.0],["2022-04-18",18.55,18.77,18.09,18.42,122700.0],["2022-04-19",18.45,19.415,18.281,19.2,933000.0],["2022-04-20",19.32,19.51,18.25,18.31,152300.0],["2022-04-21",18.65,18.88,17.78,18.08,276800.0],["2022-04-22",18.16,18.3,17.31,17.5,223500.0],["2022-04-25",17.29,18.4,17.29,17.92,185400.0],["2022-04-26",17.77,17.77,16.765,17.0,124600.0],["2022-04-27",17.01,17.51,16.67,16.79,90600.0],["2022-04-28",17.15,17.56,16.565,17.21,180000.0],["2022-04-29",17.15,17.68,16.56,16.56,208800.0],["2022-05-02",16.36,16.86,16.06,16.7,171100.0],["2022-05-03",16.71,17.01,15.96,16.73,276300.0],["2022-05-04",16.88,17.52,16.09,17.21,527100.0],["2022-05-05",17.7,17.7,14.48,14.66,496700.0],["2022-05-06",14.66,14.81,13.88,14.21,299700.0],["2022-05-09",13.65,14.62,13.5,14.12,253400.0],["2022-05-10",14.43,14.43,12.54,12.77,298400.0],["2022-05-11",12.5,12.969,11.88,12.01,152700.0],["2022-05-12",11.73,12.91,11.57,12.77,217800.0],["2022-05-13",13.23,13.97,13.0,13.73,309300.0],["2022-05-16",13.65,14.34,13.489,13.76,400700.0],["2022-05-17",14.19,15.0,13.945,14.95,274500.0],["2022-05-18",14.64,15.385,14.62,14.81,410500.0],["2022-05-19",14.7,15.67,14.7,14.96,263400.0],["2022-05-20",15.14,15.2,14.189,15.03,124300.0],["2022-05-23",15.02,15.45,14.35,14.85,95300.0],["2022-05-24",14.57,14.57,13.25,13.61,241000.0],["2022-05-25",13.57,14.4,13.53,14.26,93800.0],["2022-05-26",14.25,15.08,14.14,14.77,107300.0],["2022-05-27",14.89,15.74,14.79,15.57,297400.0],["2022-05-31",15.73,15.73,15.18,15.19,201800.0],["2022-06-01",15.32,15.59,15.16,15.28,168200.0],["2022-06-02",15.13,16.12,15.0,15.79,133500.0],["2022-06-03",15.62,15.665,14.92,15.44,171900.0],["2022-06-06",15.68,15.82,14.76,14.9,164800.0],["2022-06-07",14.68,15.03,14.482,14.88,158600.0],["2022-06-08",14.82,15.25,14.76,15.05,77900.0],["2022-06-09",14.87,15.03,14.44,14.68,116200.0],["2022-06-10",14.28,14.5,13.47,13.51,112200.0],["2022-06-13",13.03,13.48,12.31,12.54,269000.0],["2022-06-14",12.61,13.385,12.2,12.74,201100.0],["2022-06-15",13.07,13.65,12.855,13.29,118600.0],["2022-06-16",12.95,13.28,12.48,12.77,138800.0],["2022-06-17",12.98,13.685,12.91,13.14,291700.0],["2022-06-21",13.31,13.98,13.31,13.78,110900.0],["2022-06-22",13.5,13.94,13.36,13.49,83000.0],["2022-06-23",13.55,14.24,13.42,14.21,74100.0],["2022-06-24",14.41,14.71,14.25,14.25,114000.0],["2022-06-27",14.42,14.74,13.9,14.22,150600.0],["2022-06-28",14.31,14.4,13.741,13.81,46200.0],["2022-06-29",13.71,13.74,13.075,13.38,98500.0],["2022-06-30",13.27,14.69,12.8,13.37,270600.0],["2022-07-01",13.43,13.938,13.35,13.66,51900.0],["2022-07-05",13.47,14.31,13.21,14.16,57200.0],["2022-07-06",14.26,14.38,14.0,14.06,54300.0],["2022-07-07",14.34,14.5,14.05,14.35,71800.0],["2022-07-08",14.15,14.45,13.81,14.21,41700.0],["2022-07-11",13.9,14.17,13.23,13.35,58100.0],["2022-07-12",13.4,13.43,12.87,13.3,51000.0],["2022-07-13",12.89,13.41,12.88,13.21,19800.0],["2022-07-14",12.93,13.29,12.5,13.01,59600.0],["2022-07-15",13.27,13.655,13.09,13.5,29200.0],["2022-07-18",13.66,14.21,13.3,13.6,37100.0],["2022-07-19",13.6,14.13,13.6,13.97,39800.0],["2022-07-20",13.75,14.86,13.62,14.1,414300.0],["2022-07-21",14.12,14.78,14.12,14.23,152400.0],["2022-07-22",14.34,14.34,13.75,13.91,100900.0],["2022-07-25",13.92,13.98,13.3,13.9,251100.0],["2022-07-26",13.79,13.91,13.3,13.42,93500.0],["2022-07-27",13.75,14.49,13.71,14.22,89400.0],["2022-07-28",14.29,14.97,14.03,14.65,410300.0],["2022-07-29",14.65,14.915,14.21,14.55,473100.0],["2022-08-01",14.4,15.065,14.02,14.95,121800.0],["2022-08-02",14.79,16.75,14.79,16.62,243200.0],["2022-08-03",16.76,18.25,16.635,18.11,402400.0],["2022-08-04",14.96,14.96,12.71,12.97,2079000.0],["2022-08-05",12.9,13.15,12.72,13.11,652200.0],["2022-08-08",13.05,13.21,12.71,12.9,367200.0],["2022-08-09",12.83,12.83,10.9,11.06,1226000.0],["2022-08-10",11.38,11.47,10.93,11.16,613700.0],["2022-08-11",11.33,11.57,10.82,11.09,485700.0],["2022-08-12",11.13,11.52,11.02,11.25,436000.0],["2022-08-15",11.13,11.5,11.03,11.33,230800.0],["2022-08-16",11.24,11.87,11.0,11.48,287900.0],["2022-08-17",11.33,11.48,11.07,11.23,199700.0],["2022-08-18",11.08,11.47,11.02,11.35,189800.0],["2022-08-19",11.16,11.21,10.7,10.84,197500.0],["2022-08-22",10.62,11.11,10.501,11.04,397100.0],["2022-08-23",10.92,11.36,10.78,11.29,311000.0],["2022-08-24",11.39,11.74,11.11,11.72,269400.0],["2022-08-25",11.8,12.23,11.645,12.23,306400.0],["2022-08-26",12.25,12.43,11.7,11.83,373300.0],["2022-08-29",11.6,11.95,11.3,11.78,196200.0],["2022-08-30",11.93,11.97,11.51,11.6,173000.0],["2022-08-31",11.72,12.07,11.44,11.91,641800.0],["2022-09-01",11.59,11.65,11.03,11.6,273600.0],["2022-09-02",11.8,11.8,11.29,11.42,329400.0],["2022-09-06",11.55,11.91,11.22,11.68,301200.0],["2022-09-07",11.74,12.06,11.64,12.06,173900.0],["2022-09-08",11.24,12.13,11.24,12.01,329600.0],["2022-09-09",12.19,12.49,12.19,12.46,217500.0],["2022-09-12",12.5,12.96,12.385,12.92,330100.0],["2022-09-13",12.5,12.76,12.25,12.38,426900.0],["2022-09-14",12.45,12.85,12.11,12.67,298600.0],["2022-09-15",12.61,13.175,12.1,12.26,691400.0],["2022-09-16",12.02,12.02,11.37,11.37,290300.0],["2022-09-19",11.24,11.39,10.9,11.07,179000.0],["2022-09-20",10.99,11.01,10.63,10.73,126000.0],["2022-09-21",10.71,10.84,10.19,10.22,264100.0],["2022-09-22",10.22,10.22,9.8,9.83,222300.0],["2022-09-23",9.66,9.73,9.39,9.68,263500.0],["2022-09-26",9.29,9.86,9.21,9.38,250000.0],["2022-09-27",9.53,9.67,9.32,9.44,103600.0],["2022-09-28",9.42,9.91,9.42,9.9,75900.0],["2022-09-29",9.77,9.8,9.5,9.7,89400.0],["2022-09-30",9.67,10.07,9.65,9.72,88400.0],["2022-10-03",9.88,9.94,9.56,9.93,152200.0],["2022-10-04",10.13,10.9,10.13,10.88,142300.0],["2022-10-05",10.47,10.97,10.47,10.89,88200.0],["2022-10-06",10.8,11.065,10.645,10.68,60800.0],["2022-10-07",10.47,10.81,10.43,10.61,64200.0],["2022-10-10",10.59,10.8,10.5,10.74,122700.0],["2022-10-11",10.7,10.99,10.52,10.65,262900.0],["2022-10-12",10.67,10.785,10.35,10.7,149900.0],["2022-10-13",10.36,10.93,10.245,10.87,124500.0],["2022-10-14",11.08,11.08,10.4,10.54,113000.0],["2022-10-17",10.83,11.22,10.83,11.19,132900.0],["2022-10-18",11.48,11.57,10.89,11.12,98600.0],["2022-10-19",10.95,10.96,10.3,10.31,98500.0],["2022-10-20",10.4,10.86,10.3,10.42,86100.0],["2022-10-21",10.44,10.64,10.125,10.52,65600.0],["2022-10-24",10.46,10.585,9.95,10.43,76700.0],["2022-10-25",10.46,11.05,10.46,11.05,60300.0],["2022-10-26",10.99,11.369,10.79,10.86,104700.0],["2022-10-27",10.97,11.231,10.69,10.7,107300.0],["2022-10-28",10.74,10.89,10.62,10.69,43200.0],["2022-10-31",10.65,10.85,10.37,10.4,77200.0],["2022-11-01",10.53,10.54,10.2,10.45,101000.0],["2022-11-02",10.4,10.7,10.18,10.45,268400.0],["2022-11-03",10.22,10.5,10.15,10.35,240500.0],["2022-11-04",10.45,10.47,9.96,10.01,219400.0],["2022-11-07",10.1,10.1,9.62,9.76,108700.0],["2022-11-08",9.73,9.865,9.52,9.77,750600.0],["2022-11-09",9.75,9.75,8.83,8.85,717400.0],["2022-11-10",9.73,12.04,9.73,11.68,461300.0],["2022-11-11",11.6,12.89,11.53,12.47,349600.0],["2022-11-14",12.41,12.41,11.27,11.55,329100.0],["2022-11-15",11.72,11.98,11.46,11.77,240100.0],["2022-11-16",11.69,11.69,10.77,10.84,235000.0],["2022-11-17",10.5,10.63,9.93,9.94,608300.0],["2022-11-18",10.04,10.36,9.74,9.75,424500.0],["2022-11-21",9.73,9.76,8.82,9.59,843400.0],["2022-11-22",9.64,9.78,9.418,9.59,256900.0],["2022-11-23",9.55,9.8,9.2,9.72,175600.0],["2022-11-25",9.63,10.005,9.63,9.9,34100.0],["2022-11-28",9.74,9.93,9.34,9.43,196600.0],["2022-11-29",9.41,9.62,9.33,9.46,150400.0],["2022-11-30",9.49,10.66,9.49,10.14,523800.0],["2022-12-01",10.13,10.42,9.83,9.93,192400.0],["2022-12-02",9.66,10.21,9.66,9.93,144400.0],["2022-12-05",9.88,9.88,9.39,9.5,111600.0],["2022-12-06",9.5,9.5,9.04,9.1,77300.0],["2022-12-07",9.1,9.39,8.97,9.22,73400.0],["2022-12-08",9.33,9.54,9.097,9.4,121500.0],["2022-12-09",9.33,9.74,9.315,9.43,76600.0],["2022-12-12",9.41,9.47,9.101,9.38,276400.0],["2022-12-13",9.77,9.98,9.32,9.34,139200.0],["2022-12-14",9.25,9.55,8.65,8.65,269000.0],["2022-12-15",8.4,8.6,8.08,8.24,307900.0],["2022-12-16",8.07,8.22,8.02,8.02,258800.0],["2022-12-19",8.0,8.0,7.47,7.67,244400.0],["2022-12-20",7.55,7.98,7.51,7.8,146200.0],["2022-12-21",8.04,8.06,7.82,7.82,205000.0],["2022-12-22",7.72,7.72,7.19,7.37,268400.0],["2022-12-23",7.43,7.43,7.13,7.16,211500.0],["2022-12-27",7.1,7.2,6.75,7.04,226700.0],["2022-12-28",7.05,7.32,7.0,7.0,98100.0],["2022-12-29",7.01,7.93,7.01,7.88,220000.0],["2022-12-30",7.66,8.3,7.66,8.01,269300.0],["2023-01-03",8.13,8.47,8.06,8.18,140400.0],["2023-01-04",8.28,8.44,7.975,8.07,85300.0],["2023-01-05",7.9,8.12,7.79,7.96,79300.0],["2023-01-06",8.05,8.08,7.78,7.98,68000.0],["2023-01-09",7.3,8.18,7.02,7.79,304700.0],["2023-01-10",7.8,7.97,7.6,7.91,137000.0],["2023-01-11",7.96,8.27,7.85,7.9,140300.0],["2023-01-12",7.97,8.11,7.72,8.09,113300.0],["2023-01-13",7.8,8.15,7.8,8.12,92400.0],["2023-01-17",8.08,8.61,7.94,8.57,236900.0],["2023-01-18",8.65,8.98,8.41,8.44,175000.0],["2023-01-19",8.38,8.69,8.18,8.33,156400.0],["2023-01-20",8.42,8.77,8.345,8.74,173200.0],["2023-01-23",8.74,8.82,8.57,8.75,96000.0],["2023-01-24",8.67,8.77,8.56,8.65,63800.0],["2023-01-25",8.45,8.61,8.2,8.53,49800.0],["2023-01-26",8.62,8.77,8.59,8.75,61300.0],["2023-01-27",8.77,8.96,8.7,8.89,58700.0],["2023-01-30",8.74,8.86,8.58,8.6,54200.0],["2023-01-31",8.6,8.87,8.565,8.69,138100.0],["2023-02-01",8.7,9.205,8.7,9.14,56100.0],["2023-02-02",9.36,9.705,9.36,9.53,113100.0],["2023-02-03",9.36,9.561,9.29,9.39,86700.0],["2023-02-06",9.26,9.56,9.22,9.34,92800.0],["2023-02-07",9.26,9.34,8.85,9.15,115900.0],["2023-02-08",9.07,9.25,8.97,9.04,54700.0],["2023-02-09",9.16,9.2,8.95,8.95,61100.0],["2023-02-10",8.9,8.985,8.6,8.75,79100.0],["2023-02-13",8.77,8.93,8.55,8.86,52200.0],["2023-02-14",8.71,9.03,8.71,8.91,38900.0],["2023-02-15",8.86,9.245,8.84,9.18,49900.0],["2023-02-16",8.98,9.36,8.97,9.26,91400.0],["2023-02-17",9.21,9.21,8.475,8.51,62400.0],["2023-02-21",8.31,8.31,7.93,8.0,137400.0],["2023-02-22",8.05,8.22,7.985,8.0,64600.0],["2023-02-23",8.09,8.269,7.9,8.06,114500.0],["2023-02-24",9.7,9.74,8.67,8.83,366100.0],["2023-02-27",8.96,9.04,8.7,8.81,101000.0],["2023-02-28",8.78,9.22,8.78,8.95,106000.0],["2023-03-01",8.93,9.03,8.82,8.93,68500.0],["2023-03-02",8.82,8.97,8.76,8.88,179800.0],["2023-03-03",8.94,9.02,8.62,8.68,38000.0],["2023-03-06",8.63,8.63,8.26,8.42,76600.0],["2023-03-07",8.42,8.77,8.36,8.51,117200.0],["2023-03-08",8.55,8.6,8.27,8.46,34100.0],["2023-03-09",8.44,8.5,8.13,8.14,31900.0],["2023-03-10",8.06,8.06,7.5,7.5,163800.0],["2023-03-13",7.34,7.54,7.07,7.29,104300.0],["2023-03-14",7.44,7.84,7.26,7.68,103100.0],["2023-03-15",7.44,7.84,7.38,7.83,76600.0],["2023-03-16",7.76,7.91,7.715,7.88,46300.0],["2023-03-17",7.81,7.86,7.58,7.66,76400.0],["2023-03-20",7.69,7.82,7.52,7.63,32600.0],["2023-03-21",7.75,8.04,7.63,8.01,41700.0],["2023-03-22",7.99,8.055,7.735,7.75,36700.0],["2023-03-23",7.82,8.0,7.795,7.99,71700.0],["2023-03-24",7.86,8.005,7.86,7.98,64000.0],["2023-03-27",8.11,8.17,7.98,8.16,126100.0],["2023-03-28",8.07,8.62,8.07,8.43,80700.0],["2023-03-29",8.45,8.63,8.41,8.5,30800.0],["2023-03-30",8.66,8.66,8.4,8.55,35500.0],["2023-03-31",8.55,9.025,8.51,8.86,94800.0],["2023-04-03",8.8,9.015,8.76,8.96,40400.0],["2023-04-04",8.97,8.998,8.55,8.6,21500.0],["2023-04-05",8.54,8.55,8.21,8.55,34800.0],["2023-04-06",8.56,8.57,8.41,8.55,18000.0],["2023-04-10",8.51,8.77,8.48,8.73,38000.0],["2023-04-11",8.75,8.87,8.64,8.81,24000.0],["2023-04-12",8.96,8.96,8.57,8.72,21800.0],["2023-04-13",8.77,8.95,8.77,8.91,20200.0],["2023-04-14",8.98,9.06,8.72,8.87,21300.0],["2023-04-17",8.79,8.87,8.7,8.81,22500.0],["2023-04-18",8.89,8.92,8.655,8.71,63400.0],["2023-04-19",8.68,8.68,8.22,8.29,20300.0],["2023-04-20",8.02,8.25,7.81,8.18,36300.0],["2023-04-21",8.19,8.255,8.025,8.18,52700.0],["2023-04-24",8.24,8.24,8.01,8.11,21800.0],["2023-04-25",7.98,8.23,7.98,8.1,75700.0],["2023-04-26",8.12,8.36,7.82,7.92,48900.0],["2023-04-27",8.0,8.14,7.96,8.14,22800.0],["2023-04-28",8.16,8.36,8.03,8.23,32300.0],["2023-05-01",8.23,8.55,8.195,8.36,53000.0],["2023-05-02",8.22,8.33,7.9,8.09,75800.0],["2023-05-03",8.14,8.2,7.855,7.95,41100.0],["2023-05-04",7.92,8.05,7.755,7.91,53800.0],["2023-05-05",8.07,8.49,8.07,8.18,42800.0],["2023-05-08",8.38,8.38,7.94,8.04,110800.0],["2023-05-09",8.61,9.31,8.61,9.06,251600.0],["2023-05-10",9.2,9.5,9.14,9.28,82300.0],["2023-05-11",9.19,9.469,8.942,9.2,53000.0],["2023-05-12",9.27,9.285,8.98,9.0,31600.0],["2023-05-15",9.07,9.28,9.0,9.21,37000.0],["2023-05-16",9.27,9.63,9.075,9.1,101900.0],["2023-05-17",9.23,9.48,9.139,9.41,32500.0],["2023-05-18",9.36,9.695,9.36,9.58,38200.0],["2023-05-19",9.72,10.12,9.63,9.91,36300.0],["2023-05-22",9.78,10.035,9.63,9.94,81700.0],["2023-05-23",9.91,10.068,9.88,9.97,41800.0],["2023-05-24",9.79,10.07,9.76,10.01,146300.0],["2023-05-25",10.1,10.1,9.67,9.81,83900.0],["2023-05-26",9.79,9.944,9.71,9.71,76000.0],["2023-05-30",9.78,9.81,8.86,9.38,98800.0],["2023-05-31",9.32,9.635,9.015,9.4,368100.0],["2023-06-01",9.46,10.21,9.45,10.09,108100.0],["2023-06-02",10.25,10.58,10.127,10.43,82500.0],["2023-06-05",10.53,10.59,9.33,9.61,68300.0],["2023-06-06",9.53,10.14,9.53,9.85,28200.0],["2023-06-07",10.0,10.226,9.85,10.12,100000.0],["2023-06-08",10.03,10.12,9.76,9.9,69700.0],["2023-06-09",9.87,10.11,9.8,10.01,46000.0],["2023-06-12",9.99,10.22,9.9,10.0,70500.0],["2023-06-13",10.04,10.32,10.0,10.22,60500.0],["2023-06-14",10.19,10.48,10.08,10.42,67800.0],["2023-06-15",10.43,10.595,10.0,10.19,65500.0],["2023-06-16",10.26,10.55,10.03,10.53,271400.0],["2023-06-20",10.49,11.24,10.49,11.19,154400.0],["2023-06-21",10.98,11.37,10.91,11.24,130300.0],["2023-06-22",11.1,11.47,10.86,11.0,84000.0],["2023-06-23",10.79,10.97,10.405,10.48,133400.0],["2023-06-26",10.55,10.74,10.29,10.34,67100.0],["2023-06-27",10.34,10.725,10.12,10.5,69500.0],["2023-06-28",10.48,10.493,10.31,10.4,37400.0],["2023-06-29",10.43,10.695,10.39,10.39,33100.0],["2023-06-30",10.43,10.68,10.329,10.56,36200.0],["2023-07-03",10.64,10.727,10.4,10.42,16600.0],["2023-07-05",10.25,10.29,9.93,9.96,62200.0],["2023-07-06",9.78,9.908,9.6,9.68,49000.0],["2023-07-07",9.7,10.09,9.7,9.93,21400.0],["2023-07-10",9.95,10.22,9.89,9.95,19700.0],["2023-07-11",10.0,10.18,9.86,9.92,23400.0],["2023-07-12",10.16,10.21,9.95,10.12,29200.0],["2023-07-13",10.22,10.85,10.18,10.75,53100.0],["2023-07-14",10.85,10.85,10.63,10.79,47000.0],["2023-07-17",10.77,11.01,10.52,10.76,23300.0],["2023-07-18",10.78,10.95,10.72,10.84,13600.0],["2023-07-19",10.9,11.42,10.71,10.92,23000.0],["2023-07-20",10.91,11.09,10.84,10.93,25700.0],["2023-07-21",11.02,11.02,10.6,10.77,16200.0],["2023-07-24",10.8,10.88,10.51,10.63,11600.0],["2023-07-25",10.69,10.71,10.23,10.59,51400.0],["2023-07-26",10.57,11.09,10.401,10.99,67400.0],["2023-07-27",11.13,11.13,10.83,11.01,40200.0],["2023-07-28",11.19,11.22,10.64,10.85,63100.0],["2023-07-31",11.0,11.4,10.97,11.29,25200.0],["2023-08-01",11.21,11.4,10.66,10.99,59600.0],["2023-08-02",10.9,10.97,10.45,10.8,63400.0],["2023-08-03",10.69,11.1,10.498,11.05,51800.0],["2023-08-04",11.08,11.17,10.85,11.02,40600.0],["2023-08-07",11.06,11.1,10.505,10.7,58900.0],["2023-08-08",12.93,15.05,12.75,14.04,887200.0],["2023-08-09",14.0,15.39,13.81,14.99,265800.0],["2023-08-10",15.15,15.29,14.19,14.36,101100.0],["2023-08-11",14.27,14.712,13.986,14.61,48200.0],["2023-08-14",14.69,14.84,12.98,13.61,178200.0],["2023-08-15",13.25,14.04,13.15,13.64,103200.0],["2023-08-16",13.61,14.035,13.15,13.25,100000.0],["2023-08-17",13.29,13.83,13.09,13.54,71800.0],["2023-08-18",13.36,14.0,13.36,13.98,33400.0],["2023-08-21",13.83,13.95,13.16,13.69,53800.0],["2023-08-22",13.88,14.3,13.58,14.1,46200.0],["2023-08-23",14.06,14.2,13.765,14.07,61500.0],["2023-08-24",14.03,14.04,13.41,13.68,56900.0],["2023-08-25",13.7,14.17,13.32,13.83,74200.0],["2023-08-28",13.91,14.58,13.64,14.46,106700.0],["2023-08-29",14.46,14.92,14.08,14.79,156300.0],["2023-08-30",14.79,15.0,14.735,14.96,151800.0],["2023-08-31",14.99,15.06,14.74,15.06,136400.0],["2023-09-01",15.19,15.35,14.8,15.34,96900.0],["2023-09-05",15.26,15.882,15.02,15.8,126300.0],["2023-09-06",15.83,16.13,15.605,15.96,85300.0],["2023-09-07",15.84,15.88,15.045,15.1,61600.0],["2023-09-08",15.02,15.12,14.6,14.8,71900.0],["2023-09-11",15.19,15.82,15.047,15.82,86300.0],["2023-09-12",15.79,15.95,15.56,15.81,109100.0],["2023-09-13",15.84,16.08,15.405,15.66,108900.0],["2023-09-14",15.84,15.98,15.65,15.86,44300.0],["2023-09-15",15.63,16.225,15.63,16.14,90800.0],["2023-09-18",15.7,15.78,15.21,15.69,178100.0],["2023-09-19",15.74,15.95,15.64,15.93,127000.0],["2023-09-20",16.02,16.215,15.75,15.84,125000.0],["2023-09-21",15.64,15.88,15.31,15.55,64200.0],["2023-09-22",15.62,15.89,15.47,15.65,62300.0],["2023-09-25",15.55,16.581,15.55,16.53,171900.0],["2023-09-26",16.53,17.24,16.045,16.16,100600.0],["2023-09-27",16.42,16.78,16.3,16.35,106100.0],["2023-09-28",16.37,16.561,16.15,16.32,61400.0],["2023-09-29",16.51,16.96,16.49,16.6,236900.0],["2023-10-02",16.54,16.68,16.15,16.31,107500.0],["2023-10-03",16.23,16.23,14.98,14.98,74200.0],["2023-10-04",14.8,15.43,14.8,15.34,49300.0],["2023-10-05",14.86,15.08,14.48,14.86,86800.0],["2023-10-06",14.67,15.15,14.67,15.03,34700.0],["2023-10-09",14.93,15.73,14.9,15.59,63000.0],["2023-10-10",15.68,15.97,15.45,15.76,64000.0],["2023-10-11",15.87,16.17,15.64,15.8,128100.0],["2023-10-12",15.84,15.84,14.91,15.38,95000.0],["2023-10-13",15.46,15.93,15.33,15.82,136800.0],["2023-10-16",16.09,16.09,15.625,15.92,95900.0],["2023-10-17",15.74,15.96,15.64,15.68,188200.0],["2023-10-18",15.52,15.8,15.37,15.71,78900.0],["2023-10-19",15.73,15.74,14.86,14.93,52900.0],["2023-10-20",14.89,15.04,14.62,14.85,61000.0],["2023-10-23",14.72,14.87,14.49,14.68,60000.0],["2023-10-24",14.87,15.14,14.8,15.08,89800.0],["2023-10-25",14.89,15.235,14.45,14.56,35100.0],["2023-10-26",14.62,15.12,14.57,14.61,33600.0],["2023-10-27",14.77,14.77,14.19,14.29,30000.0],["2023-10-30",14.32,14.8,14.17,14.72,69500.0],["2023-10-31",14.64,14.82,14.24,14.56,82400.0],["2023-11-01",14.56,14.72,14.33,14.57,52500.0],["2023-11-02",14.85,15.3,14.81,15.02,174000.0],["2023-11-03",15.2,15.54,15.2,15.49,84400.0],["2023-11-06",15.6,15.736,15.0,15.09,98500.0],["2023-11-07",16.11,16.59,15.77,16.14,285200.0],["2023-11-08",16.2,16.5,15.955,16.23,152900.0],["2023-11-09",16.21,16.225,15.5,15.51,93900.0],["2023-11-10",15.51,16.35,15.36,16.27,137100.0],["2023-11-13",16.27,16.3,15.79,16.03,167400.0],["2023-11-14",16.46,17.069,16.265,16.8,159100.0],["2023-11-15",16.79,17.03,16.52,16.67,77000.0],["2023-11-16",16.62,17.15,16.195,16.59,153400.0],["2023-11-17",16.7,16.815,16.55,16.65,45300.0],["2023-11-20",16.74,16.99,16.6,16.82,126600.0],["2023-11-21",16.75,16.76,15.885,16.13,185200.0],["2023-11-22",16.36,16.37,16.0,16.01,178400.0],["2023-11-24",16.09,16.86,16.01,16.78,68800.0],["2023-11-27",16.8,16.93,16.16,16.38,142000.0],["2023-11-28",16.4,16.73,16.26,16.36,151800.0],["2023-11-29",16.64,17.74,16.6,16.86,406400.0],["2023-11-30",16.89,17.59,16.89,17.27,261600.0],["2023-12-01",17.3,18.0,17.3,17.66,363900.0],["2023-12-04",17.65,18.35,17.35,18.31,265900.0],["2023-12-05",18.35,18.78,18.1,18.39,180200.0],["2023-12-06",18.5,18.5,17.68,17.75,122600.0],["2023-12-07",17.71,17.71,17.01,17.07,207200.0],["2023-12-08",16.87,17.09,16.0,16.9,240600.0],["2023-12-11",16.91,17.36,16.73,16.81,135600.0],["2023-12-12",16.82,16.935,16.52,16.81,141900.0],["2023-12-13",16.78,17.23,16.54,17.11,129400.0],["2023-12-14",17.35,17.652,16.753,17.07,158400.0],["2023-12-15",17.15,17.73,16.6,17.73,759100.0],["2023-12-18",17.8,17.95,17.29,17.75,191100.0],["2023-12-19",17.89,18.31,17.67,18.11,165500.0],["2023-12-20",18.0,18.14,17.55,17.71,145500.0],["2023-12-21",17.9,18.23,17.675,18.07,103200.0],["2023-12-22",18.16,18.233,17.8,18.11,70900.0],["2023-12-26",18.17,18.79,18.11,18.18,123300.0],["2023-12-27",18.31,18.525,17.78,18.49,118200.0],["2023-12-28",18.28,18.368,18.04,18.2,77200.0],["2023-12-29",18.19,18.3,17.83,17.87,69800.0],["2024-01-02",17.69,17.69,17.0,17.51,166100.0],["2024-01-03",17.25,17.48,16.8,16.87,103500.0],["2024-01-04",16.87,17.1,16.69,16.8,94000.0],["2024-01-05",16.71,17.045,16.7,16.86,87100.0],["2024-01-08",16.88,17.57,16.88,17.52,111700.0],["2024-01-09",17.22,18.105,17.21,17.83,139100.0],["2024-01-10",17.9,17.95,17.595,17.76,116200.0],["2024-01-11",17.78,17.88,17.34,17.62,47400.0],["2024-01-12",17.78,18.3,17.4,17.58,97600.0],["2024-01-16",17.27,17.28,16.78,16.93,92500.0],["2024-01-17",16.62,16.64,16.04,16.56,109000.0],["2024-01-18",16.68,16.82,16.37,16.41,56500.0],["2024-01-19",16.55,16.55,15.97,16.34,219800.0],["2024-01-22",16.38,17.0,16.38,16.69,103900.0],["2024-01-23",16.78,16.88,16.5,16.59,65600.0],["2024-01-24",16.82,16.82,15.49,15.83,213600.0],["2024-01-25",16.03,16.11,15.77,15.93,88200.0],["2024-01-26",15.93,16.28,15.93,16.18,69900.0],["2024-01-29",15.87,16.29,15.87,16.27,104000.0],["2024-01-30",16.27,16.28,15.69,15.79,406700.0],["2024-01-31",15.74,16.25,15.74,15.86,132700.0],["2024-02-01",15.94,16.28,15.855,16.2,86200.0],["2024-02-02",16.05,16.08,15.85,16.03,54300.0],["2024-02-05",15.89,15.89,15.58,15.69,86900.0],["2024-02-06",15.72,15.81,15.485,15.63,62700.0],["2024-02-07",15.61,15.825,15.45,15.8,80200.0],["2024-02-08",15.8,16.08,15.72,15.83,73500.0],["2024-02-09",15.95,16.39,15.81,16.39,98600.0],["2024-02-12",16.4,16.9,16.4,16.78,98400.0],["2024-02-13",16.18,16.37,15.94,16.01,68500.0],["2024-02-14",16.22,16.47,16.15,16.35,56600.0],["2024-02-15",16.45,16.49,15.91,16.02,101200.0],["2024-02-16",15.74,16.02,15.67,15.88,112800.0],["2024-02-20",15.7,15.7,15.44,15.51,96200.0],["2024-02-21",15.38,15.38,15.06,15.13,88200.0],["2024-02-22",15.28,15.42,14.77,14.9,192500.0],["2024-02-23",14.98,15.35,14.945,15.32,90900.0],["2024-02-26",15.29,15.57,15.08,15.21,86200.0],["2024-02-27",15.3,15.37,15.08,15.19,205800.0],["2024-02-28",15.15,15.76,15.15,15.57,103400.0],["2024-02-29",15.81,15.96,15.46,15.56,82900.0],["2024-03-01",15.61,16.069,15.46,15.82,148800.0],["2024-03-04",16.67,16.95,15.85,16.35,1092400.0],["2024-03-05",19.46,21.02,18.8,19.65,2500500.0],["2024-03-06",20.18,20.24,18.39,19.09,933000.0],["2024-03-07",19.18,19.518,18.14,18.45,410600.0],["2024-03-08",18.51,19.24,18.41,19.21,380000.0],["2024-03-11",19.29,21.07,19.21,20.82,860500.0],["2024-03-12",21.3,24.0,20.66,23.93,1438700.0],["2024-03-13",24.2,24.99,23.51,24.87,846900.0],["2024-03-14",24.37,24.78,22.9,23.48,886800.0],["2024-03-15",23.12,23.747,22.82,23.16,537800.0],["2024-03-18",23.25,23.319,22.25,22.37,404100.0],["2024-03-19",22.2,22.593,21.83,22.39,359800.0],["2024-03-20",22.4,24.39,22.4,24.13,617400.0],["2024-03-21",24.1,24.19,23.54,23.9,320700.0],["2024-03-22",23.9,24.099,23.34,23.64,168200.0],["2024-03-25",23.64,25.21,23.5,23.82,670700.0],["2024-03-26",23.75,23.84,22.71,23.08,383800.0],["2024-03-27",23.19,23.19,22.0,22.48,404200.0],["2024-03-28",22.53,22.84,22.46,22.75,230000.0],["2024-04-01",22.9,23.17,22.08,22.09,249200.0],["2024-04-02",22.0,22.0,21.44,21.87,396500.0],["2024-04-03",21.74,21.81,21.175,21.28,458000.0],["2024-04-04",21.52,21.633,20.5,20.55,538500.0],["2024-04-05",20.58,20.74,20.071,20.68,351100.0],["2024-04-08",21.21,21.64,20.95,21.27,469900.0],["2024-04-09",21.29,21.71,21.23,21.41,258800.0],["2024-04-10",21.0,21.175,20.5,20.88,322100.0],["2024-04-11",20.95,20.99,20.35,20.74,216300.0],["2024-04-12",20.68,20.68,19.84,20.12,245000.0],["2024-04-15",20.27,20.46,19.18,19.24,168800.0],["2024-04-16",19.24,19.62,18.931,19.41,169600.0],["2024-04-17",19.56,19.56,19.05,19.08,162800.0],["2024-04-18",19.16,19.89,19.03,19.58,235300.0],["2024-04-19",19.49,19.68,19.25,19.31,169900.0],["2024-04-22",19.48,19.64,19.07,19.36,166700.0],["2024-04-23",19.42,20.18,19.3,20.18,220700.0],["2024-04-24",20.23,20.66,20.11,20.62,332800.0],["2024-04-25",20.24,20.3,19.61,20.1,148300.0],["2024-04-26",20.32,21.0,20.21,20.78,218400.0],["2024-04-29",20.72,20.97,20.485,20.58,235000.0],["2024-04-30",20.47,20.585,20.155,20.41,149800.0],["2024-05-01",20.45,20.91,20.05,20.47,286600.0],["2024-05-02",20.78,21.23,20.275,21.02,319800.0],["2024-05-03",21.42,21.681,20.75,21.02,311200.0],["2024-05-06",21.2,22.218,21.2,22.2,546400.0],["2024-05-07",20.9,21.22,17.93,19.21,1485300.0],["2024-05-08",19.11,19.469,18.73,19.36,425700.0],["2024-05-09",19.27,19.485,18.76,19.32,285900.0],["2024-05-10",19.48,19.5,18.75,18.75,252200.0],["2024-05-13",18.89,19.09,18.36,18.54,336500.0],["2024-05-14",18.79,19.0,18.515,18.52,188800.0],["2024-05-15",18.74,19.38,18.56,19.1,219200.0],["2024-05-16",19.06,19.06,18.73,18.76,177400.0],["2024-05-17",18.8,18.95,18.4,18.79,219700.0],["2024-05-20",18.81,18.822,18.49,18.61,149600.0],["2024-05-21",18.74,18.74,18.4,18.56,92000.0],["2024-05-22",18.53,18.74,18.44,18.63,178500.0],["2024-05-23",18.81,18.92,18.5,18.72,128300.0],["2024-05-24",18.73,19.12,18.591,19.07,147800.0],["2024-05-28",19.07,19.19,18.74,19.11,182800.0],["2024-05-29",18.92,19.15,18.81,19.06,87700.0],["2024-05-30",19.12,19.19,18.705,18.73,135800.0],["2024-05-31",18.9,18.97,18.53,18.71,191500.0],["2024-06-03",18.83,18.83,18.398,18.6,213900.0],["2024-06-04",18.51,18.64,18.2,18.29,162800.0],["2024-06-05",18.55,19.28,18.55,19.27,216000.0],["2024-06-06",19.27,19.822,19.27,19.67,113900.0],["2024-06-07",19.5,19.63,19.29,19.5,104200.0],["2024-06-10",19.41,19.67,19.11,19.64,194200.0],["2024-06-11",19.62,19.82,19.425,19.57,112200.0],["2024-06-12",19.86,20.1,19.44,19.45,112400.0],["2024-06-13",19.49,19.54,19.11,19.19,182200.0],["2024-06-14",19.05,19.115,18.75,18.93,152200.0],["2024-06-17",18.91,19.75,18.9,19.65,170200.0],["2024-06-18",19.53,19.93,19.33,19.33,149100.0],["2024-06-20",19.34,19.6,19.295,19.39,112100.0],["2024-06-21",19.28,19.28,18.64,18.71,613600.0],["2024-06-24",18.58,18.615,16.94,17.64,447700.0],["2024-06-25",17.63,17.815,17.383,17.76,196900.0],["2024-06-26",17.95,17.96,17.53,17.73,185300.0],["2024-06-27",17.76,18.41,17.6,18.36,191200.0],["2024-06-28",18.54,19.2,18.47,19.0,491400.0],["2024-07-01",19.13,19.25,18.82,19.13,197400.0],["2024-07-02",19.12,19.81,18.9,19.43,264100.0],["2024-07-03",19.43,19.43,19.0,19.22,251900.0],["2024-07-05",19.13,19.36,18.863,19.18,177300.0],["2024-07-08",19.23,19.23,18.685,19.12,156900.0],["2024-07-09",19.27,19.285,18.42,18.48,180100.0],["2024-07-10",19.19,19.375,18.81,19.09,172000.0],["2024-07-11",19.18,19.88,19.02,19.38,127600.0],["2024-07-12",19.38,19.69,19.37,19.45,110400.0],["2024-07-15",19.65,20.24,19.402,20.15,144100.0],["2024-07-16",20.25,20.98,20.12,20.65,230900.0],["2024-07-17",20.45,20.805,20.25,20.3,122800.0],["2024-07-18",20.31,20.43,19.46,19.54,89300.0],["2024-07-19",19.55,19.89,19.542,19.89,85800.0],["2024-07-22",20.07,20.31,19.565,20.28,79200.0],["2024-07-23",20.21,20.48,20.21,20.33,50200.0],["2024-07-24",20.17,20.41,19.92,19.94,85600.0],["2024-07-25",19.98,20.72,19.81,20.31,81400.0],["2024-07-26",20.63,21.42,20.48,21.3,191100.0],["2024-07-29",21.45,21.55,20.98,21.36,229400.0],["2024-07-30",21.6,21.9,21.25,21.35,209200.0],["2024-07-31",21.46,21.58,21.06,21.15,141400.0],["2024-08-01",21.03,21.24,20.382,20.5,169100.0],["2024-08-02",19.73,19.73,19.02,19.18,188300.0],["2024-08-05",18.08,18.63,17.7,18.41,135400.0],["2024-08-06",18.48,19.1,18.22,18.8,91900.0],["2024-08-07",19.12,19.65,18.795,18.85,86300.0],["2024-08-08",18.9,19.52,18.84,19.51,156600.0],["2024-08-09",22.32,22.5,21.314,22.22,352200.0],["2024-08-12",22.3,22.74,21.715,22.57,267400.0],["2024-08-13",22.83,23.36,22.63,22.7,331200.0],["2024-08-14",22.73,22.76,22.16,22.43,189700.0],["2024-08-15",23.05,23.4,22.99,23.17,118200.0],["2024-08-16",23.05,23.77,23.05,23.64,176500.0],["2024-08-19",23.53,23.68,22.9,22.91,112300.0],["2024-08-20",22.91,23.465,22.91,23.19,143800.0],["2024-08-21",23.19,23.225,22.68,22.81,95000.0],["2024-08-22",22.72,22.96,22.42,22.5,72000.0],["2024-08-23",22.51,23.08,22.51,23.06,203700.0],["2024-08-26",23.09,23.569,22.75,22.97,262400.0],["2024-08-27",22.7,23.02,22.15,22.77,160900.0],["2024-08-28",22.61,22.77,22.2,22.24,98900.0],["2024-08-29",22.42,22.775,22.238,22.26,76500.0],["2024-08-30",22.39,22.77,22.25,22.73,94900.0],["2024-09-03",22.49,22.72,21.29,21.41,132300.0],["2024-09-04",21.35,22.02,21.26,21.54,109300.0],["2024-09-05",21.535,21.63,21.21,21.23,96300.0],["2024-09-06",21.25,21.29,20.1,20.13,144600.0],["2024-09-09",20.31,20.65,20.23,20.54,242600.0],["2024-09-10",20.63,21.11,20.48,21.08,147700.0],["2024-09-11",20.84,21.0,20.68,20.82,152500.0],["2024-09-12",20.9,20.99,20.31,20.72,242600.0],["2024-09-13",20.89,21.55,20.71,21.35,257900.0],["2024-09-16",21.33,21.83,21.08,21.58,208100.0],["2024-09-17",21.74,22.19,21.55,21.82,186100.0],["2024-09-18",21.9,22.116,21.35,21.47,271100.0],["2024-09-19",22.2,22.65,21.71,22.21,226600.0],["2024-09-20",22.12,22.12,21.76,21.92,245600.0],["2024-09-23",21.99,22.21,21.84,22.05,107200.0],["2024-09-24",22.5,22.549,21.76,21.82,148500.0],["2024-09-25",21.67,21.9,21.09,21.18,147100.0],["2024-09-26",21.44,21.445,19.91,20.09,226100.0],["2024-09-27",20.25,20.485,19.94,20.01,155000.0],["2024-09-30",19.82,20.109,19.719,20.02,352200.0],["2024-10-01",20.2,21.38,19.97,20.82,382500.0],["2024-10-02",20.73,20.8,19.59,19.89,198900.0],["2024-10-03",19.9,20.085,19.53,19.82,118300.0],["2024-10-04",20.21,21.07,20.05,20.8,260000.0],["2024-10-07",20.6,20.77,20.26,20.58,112900.0],["2024-10-08",20.69,21.36,20.64,21.04,124900.0],["2024-10-09",21.04,21.45,20.92,21.45,75900.0],["2024-10-10",21.31,21.33,20.9,21.15,65600.0],["2024-10-11",21.24,22.78,21.24,22.78,187400.0],["2024-10-14",23.17,23.48,22.52,23.02,361700.0],["2024-10-15",22.98,23.615,22.4,23.53,185500.0],["2024-10-16",23.69,25.62,23.59,25.49,667000.0],["2024-10-17",26.39,26.5,25.57,26.3,526300.0],["2024-10-18",26.24,27.06,25.95,26.64,391000.0],["2024-10-21",26.66,26.78,24.78,24.89,437700.0],["2024-10-22",24.63,25.4,24.25,24.93,268400.0],["2024-10-23",24.85,24.97,24.29,24.4,151800.0],["2024-10-24",24.62,25.32,24.41,25.25,180500.0],["2024-10-25",25.27,25.87,24.189,24.53,246800.0],["2024-10-28",24.77,25.1,24.27,24.36,191500.0],["2024-10-29",24.36,25.05,23.77,24.73,181900.0],["2024-10-30",24.65,25.46,24.65,25.29,158200.0],["2024-10-31",24.98,25.51,24.45,24.61,168300.0],["2024-11-01",24.96,25.37,24.51,25.11,175300.0],["2024-11-04",24.89,25.19,24.27,24.27,121200.0],["2024-11-05",24.18,24.918,24.105,24.88,128600.0],["2024-11-06",25.97,26.92,25.63,26.82,257500.0],["2024-11-07",26.65,26.98,26.05,26.27,225300.0],["2024-11-08",26.15,27.14,26.15,27.05,242600.0],["2024-11-11",27.15,27.933,26.58,26.78,310100.0],["2024-11-12",26.1,27.26,25.83,26.61,449500.0],["2024-11-13",32.11,37.0,28.52,33.8,3040600.0],["2024-11-14",33.8,34.0,30.77,32.55,789900.0],["2024-11-15",32.55,33.57,31.8,33.5,538600.0],["2024-11-18",33.67,35.5,33.5,35.22,878800.0],["2024-11-19",35.0,36.56,34.699,35.77,420100.0],["2024-11-20",35.75,36.45,34.81,36.43,259500.0],["2024-11-21",36.35,37.0,35.92,36.31,333500.0],["2024-11-22",36.6,36.97,35.741,36.44,309800.0],["2024-11-25",37.0,37.9,36.49,37.81,379000.0],["2024-11-26",37.76,38.76,37.27,38.09,356100.0],["2024-11-27",38.2,38.455,36.58,37.93,813900.0],["2024-11-29",38.2,38.45,37.63,37.81,178000.0],["2024-12-02",37.97,38.94,37.2,38.35,585100.0],["2024-12-03",37.95,38.57,37.26,38.03,331200.0],["2024-12-04",38.11,38.11,36.83,37.31,370100.0],["2024-12-05",37.31,38.0,36.76,37.15,223000.0],["2024-12-06",37.15,37.42,34.36,34.61,748500.0],["2024-12-09",34.6,34.75,32.45,33.59,738400.0],["2024-12-10",33.27,33.82,31.635,32.12,801300.0],["2024-12-11",32.59,34.09,32.39,33.63,723400.0],["2024-12-12",33.46,35.14,32.68,34.96,540100.0],["2024-12-13",34.68,35.11,34.12,34.35,317100.0],["2024-12-16",34.38,35.86,34.36,35.75,339000.0],["2024-12-17",35.71,35.98,35.1,35.71,462200.0],["2024-12-18",35.59,35.84,33.35,33.76,668000.0],["2024-12-19",33.38,35.18,32.59,32.95,310600.0],["2024-12-20",32.9,34.39,32.6,34.2,1268300.0],["2024-12-23",34.2,34.29,32.85,33.31,251300.0],["2024-12-24",33.51,34.16,32.963,33.89,173200.0],["2024-12-26",33.62,33.76,32.991,33.37,488800.0],["2024-12-27",33.5,33.655,32.62,33.01,467600.0],["2024-12-30",32.67,33.6,31.95,33.31,313000.0],["2024-12-31",33.43,33.43,32.24,32.67,321400.0],["2025-01-02",32.67,32.88,31.94,32.64,540400.0],["2025-01-03",32.86,35.13,32.86,35.0,777800.0],["2025-01-06",35.55,35.645,32.9,32.99,511400.0],["2025-01-07",33.05,33.05,30.95,31.86,969900.0],["2025-01-08",31.87,32.22,31.07,31.65,536600.0],["2025-01-10",31.02,31.61,29.84,30.25,515100.0],["2025-01-13",29.61,30.27,29.11,30.25,373500.0],["2025-01-14",30.57,30.723,30.125,30.39,761700.0],["2025-01-15",31.56,31.63,30.25,30.34,344000.0],["2025-01-16",30.54,30.868,30.06,30.24,566000.0],["2025-01-17",30.6,30.75,29.761,30.14,423600.0],["2025-01-21",30.78,31.52,30.2,31.25,343400.0],["2025-01-22",31.34,31.73,31.0,31.24,267300.0],["2025-01-23",31.11,31.55,30.555,30.62,303500.0],["2025-01-24",30.62,31.01,30.2,30.39,207000.0],["2025-01-27",29.7,30.36,29.29,29.9,303500.0],["2025-01-28",30.07,30.85,29.49,30.4,256200.0],["2025-01-29",30.0,31.98,29.71,31.96,446500.0],["2025-01-30",32.11,32.68,31.49,32.08,245900.0],["2025-01-31",32.14,32.34,31.44,31.96,358300.0],["2025-02-03",31.47,32.16,30.97,31.81,281600.0],["2025-02-04",32.0,32.53,31.689,32.51,386100.0],["2025-02-05",32.54,33.16,32.085,32.17,363000.0],["2025-02-06",32.2,32.65,31.58,32.26,207000.0],["2025-02-07",32.42,32.98,31.74,32.08,274200.0],["2025-02-10",32.27,32.64,31.68,32.31,173400.0],["2025-02-11",31.98,32.05,31.18,31.55,188100.0],["2025-02-12",31.28,31.5,30.135,30.16,203600.0],["2025-02-13",30.48,30.91,30.04,30.81,219700.0],["2025-02-14",30.94,31.17,30.33,31.14,213500.0],["2025-02-18",31.33,32.22,31.105,32.2,316800.0],["2025-02-19",32.2,32.63,31.265,32.57,444600.0],["2025-02-20",32.22,32.64,29.125,29.16,526600.0],["2025-02-21",29.22,29.4,27.26,27.43,514200.0],["2025-02-24",27.49,28.31,26.36,28.14,453500.0],["2025-02-25",27.93,27.93,26.33,26.46,546800.0],["2025-02-26",26.73,27.71,26.73,27.25,528700.0],["2025-02-27",27.42,27.72,26.79,27.5,323200.0],["2025-02-28",27.02,27.9,26.63,27.4,292300.0],["2025-03-03",27.56,28.03,26.7,26.99,311900.0],["2025-03-04",26.3,26.93,25.41,26.38,414200.0],["2025-03-05",26.37,26.54,25.73,26.0,615900.0],["2025-03-06",25.6,26.14,25.11,25.95,407400.0],["2025-03-07",25.7,26.6,24.92,26.36,617800.0],["2025-03-10",25.97,26.025,24.499,24.68,900800.0],["2025-03-11",25.15,31.45,25.15,30.75,2579300.0],["2025-03-12",31.48,31.67,27.67,28.95,811000.0],["2025-03-13",28.37,29.79,27.78,29.22,763900.0],["2025-03-14",29.25,30.09,29.1,29.66,484100.0],["2025-03-17",28.76,28.88,27.45,28.36,1090400.0],["2025-03-18",28.12,28.207,26.968,27.13,415300.0],["2025-03-19",27.1,28.25,26.9,27.82,535700.0],["2025-03-20",27.45,27.94,27.25,27.37,333100.0],["2025-03-21",27.01,27.48,26.433,27.29,483800.0],["2025-03-24",27.29,27.93,27.12,27.79,420400.0],["2025-03-25",28.0,28.535,27.61,28.33,468900.0],["2025-03-26",28.5,28.5,27.37,27.79,227900.0],["2025-03-27",27.72,28.09,26.92,26.95,389900.0],["2025-03-28",27.0,27.01,26.03,26.35,240100.0],["2025-03-31",25.79,26.42,25.24,26.1,357100.0],["2025-04-01",26.17,27.23,25.83,27.2,404600.0],["2025-04-02",26.74,27.51,26.48,27.51,387600.0],["2025-04-03",25.48,26.75,24.935,25.56,343100.0],["2025-04-04",24.61,25.0,23.61,24.13,566100.0],["2025-04-07",23.12,25.13,22.65,24.32,694100.0],["2025-04-08",25.12,25.435,24.11,24.37,493800.0],["2025-04-09",24.11,27.58,23.88,27.24,541900.0],["2025-04-10",26.38,27.0,25.56,26.47,495300.0],["2025-04-11",26.45,27.95,26.02,27.82,606300.0],["2025-04-14",28.25,28.555,27.44,28.0,355700.0],["2025-04-15",28.26,30.19,28.0,30.07,796000.0],["2025-04-16",29.74,29.915,28.65,29.11,298700.0],["2025-04-17",29.13,29.76,28.81,29.14,296200.0],["2025-04-21",29.0,29.13,28.07,28.34,208500.0],["2025-04-22",28.79,30.04,28.48,30.01,275900.0],["2025-04-23",30.88,31.85,29.95,30.19,437000.0],["2025-04-24",30.35,31.31,30.24,31.14,148200.0],["2025-04-25",30.87,31.429,30.63,31.38,191300.0],["2025-04-28",31.36,32.33,31.345,32.04,327800.0],["2025-04-29",32.27,32.69,32.05,32.67,260100.0],["2025-04-30",32.05,32.638,31.68,32.46,312700.0],["2025-05-01",32.64,33.7,32.19,33.45,718200.0],["2025-05-02",33.63,34.69,33.54,34.56,569400.0],["2025-05-05",34.24,34.805,34.13,34.13,415300.0],["2025-05-06",34.5,36.188,33.46,35.08,1083300.0],["2025-05-07",35.0,35.73,34.78,35.32,767700.0],["2025-05-08",35.89,37.03,35.51,36.96,607000.0],["2025-05-09",37.0,37.39,36.44,36.85,405200.0],["2025-05-12",38.0,38.731,37.63,38.2,557000.0],["2025-05-13",38.46,38.88,37.87,38.17,418900.0],["2025-05-14",38.21,38.5,37.94,38.29,291100.0],["2025-05-15",38.12,38.69,37.3,38.63,321900.0],["2025-05-16",39.03,40.433,38.23,38.93,1366000.0],["2025-05-19",37.5,40.025,35.39,39.84,1263100.0],["2025-05-20",39.52,39.86,38.41,39.5,454200.0],["2025-05-21",39.03,39.57,38.5,38.66,320400.0],["2025-05-22",38.51,38.69,37.08,37.92,780000.0],["2025-05-23",37.29,38.29,36.29,37.16,559200.0],["2025-05-27",37.52,37.715,36.73,37.45,477400.0],["2025-05-28",37.45,37.46,36.71,36.86,325100.0],["2025-05-29",37.15,38.42,36.49,38.23,663800.0],["2025-05-30",38.33,39.1,37.31,38.19,776800.0],["2025-06-02",38.18,39.75,37.5,39.72,878000.0],["2025-06-03",39.77,40.02,37.34,38.72,1170300.0],["2025-06-04",38.69,38.92,37.9,38.18,742100.0],["2025-06-05",38.17,38.17,34.95,35.81,1322900.0],["2025-06-06",36.27,36.78,35.83,36.46,617900.0],["2025-06-09",37.0,37.0,35.8,36.18,434700.0],["2025-06-10",36.16,36.265,35.541,35.66,255400.0],["2025-06-11",35.69,35.79,34.82,35.25,697100.0],["2025-06-12",35.04,35.393,34.0,34.47,519300.0],["2025-06-13",33.75,34.035,32.325,32.67,832300.0],["2025-06-16",33.08,33.832,32.91,33.51,586500.0],["2025-06-17",33.43,33.79,33.01,33.42,594400.0],["2025-06-18",33.42,34.0,32.5,32.71,667900.0],["2025-06-20",32.86,33.0,31.84,32.12,1347400.0],["2025-06-23",31.62,32.499,31.02,32.3,788000.0],["2025-06-24",33.49,34.09,32.37,34.04,729000.0],["2025-06-25",34.07,34.07,33.24,33.75,616300.0],["2025-06-26",33.78,34.3,33.625,33.72,556200.0],["2025-06-27",33.975,34.12,32.02,32.25,587900.0],["2025-06-30",32.7,33.26,32.64,32.75,829600.0],["2025-07-01",32.48,33.0,31.55,32.2,1074400.0],["2025-07-02",32.2,32.3,30.9,31.12,559200.0],["2025-07-03",31.33,31.57,31.01,31.04,627500.0],["2025-07-07",31.13,31.665,30.59,30.91,916300.0],["2025-07-08",30.97,31.276,30.35,30.46,452000.0],["2025-07-09",30.67,30.86,30.23,30.5,566600.0],["2025-07-10",30.4,30.4,29.21,29.3,541500.0],["2025-07-11",29.25,29.338,28.24,28.4,545800.0],["2025-07-14",29.15,30.89,29.11,30.05,1166600.0],["2025-07-15",30.01,30.243,29.14,29.41,569000.0],["2025-07-16",29.59,30.03,29.12,29.58,470800.0],["2025-07-17",29.78,30.06,29.47,29.5,362300.0],["2025-07-18",29.44,29.535,28.65,28.96,437600.0],["2025-07-21",29.13,29.64,28.83,29.36,367400.0],["2025-07-22",29.97,30.765,29.425,29.57,527200.0],["2025-07-23",29.73,29.73,29.14,29.46,408800.0],["2025-07-24",29.36,29.36,28.61,28.85,260900.0],["2025-07-25",28.77,29.05,28.536,28.62,387000.0],["2025-07-28",28.77,29.38,28.36,28.5,301800.0],["2025-07-29",28.64,28.725,27.84,28.21,789000.0],["2025-07-30",28.25,28.438,27.76,27.81,386100.0],["2025-07-31",27.83,28.48,27.65,27.88,527000.0],["2025-08-01",27.62,28.417,27.32,28.29,1033500.0],["2025-08-04",28.64,29.8,28.26,29.33,1542500.0],["2025-08-05",30.99,33.33,29.7,32.85,2522800.0],["2025-08-06",33.2,34.44,32.9,34.15,1383500.0],["2025-08-07",34.34,34.49,32.83,33.71,1075200.0],["2025-08-08",33.8,34.13,33.5,33.91,944600.0],["2025-08-11",33.84,34.2,33.21,34.17,562900.0],["2025-08-12",34.45,35.77,34.12,35.69,739700.0],["2025-08-13",35.7,36.96,35.645,36.85,560100.0],["2025-08-14",36.4,37.34,35.91,37.28,529200.0],["2025-08-15",37.47,37.91,37.185,37.45,483000.0],["2025-08-18",37.45,37.78,36.865,37.48,489200.0],["2025-08-19",37.41,37.41,36.47,37.06,475500.0],["2025-08-20",37.06,37.28,36.39,37.22,316500.0],["2025-08-21",36.88,37.22,36.47,37.15,1105800.0],["2025-08-22",37.33,38.63,37.011,38.54,1080700.0],["2025-08-25",38.54,38.88,37.53,37.8,834400.0],["2025-08-26",37.76,38.4,37.505,38.27,685900.0],["2025-08-27",38.21,38.31,37.58,38.2,976300.0],["2025-08-28",38.25,39.38,38.12,38.72,861100.0],["2025-08-29",38.86,39.25,38.54,38.93,848100.0],["2025-09-02",38.35,38.66,37.45,37.57,621600.0],["2025-09-03",37.53,38.09,37.105,38.02,592700.0],["2025-09-04",37.54,37.97,36.01,37.05,1117000.0],["2025-09-05",36.93,37.24,35.78,36.88,1020900.0],["2025-09-08",36.98,37.2,35.69,35.73,901300.0],["2025-09-09",35.7,35.93,35.21,35.64,451500.0],["2025-09-10",35.35,35.97,34.89,35.17,1154800.0],["2025-09-11",35.07,35.07,32.52,32.9,1385300.0],["2025-09-12",33.13,33.46,32.75,32.76,1016900.0],["2025-09-15",32.99,33.09,31.84,32.17,963500.0],["2025-09-16",32.36,33.09,32.01,33.07,720900.0],["2025-09-17",33.21,35.37,33.21,35.13,1404700.0],["2025-09-18",35.52,35.69,34.02,34.56,1058700.0],["2025-09-19",34.87,35.13,34.22,34.55,1882800.0],["2025-09-22",34.14,34.315,33.12,33.92,695900.0],["2025-09-23",33.69,33.69,32.07,32.37,1110400.0],["2025-09-24",32.6,32.72,31.65,31.67,597100.0],["2025-09-25",31.39,31.75,30.87,31.01,393900.0],["2025-09-26",31.12,31.46,30.64,31.25,963200.0],["2025-09-29",31.55,31.645,30.86,31.07,1101800.0],["2025-09-30",31.2,31.24,30.0,30.6,651200.0],["2025-10-01",30.46,30.89,30.26,30.65,775100.0],["2025-10-02",30.98,31.33,30.65,31.06,1018100.0],["2025-10-03",30.96,32.905,30.892,32.48,968700.0],["2025-10-06",32.66,33.3,32.31,33.0,742600.0],["2025-10-07",33.13,33.535,32.31,32.33,1018800.0],["2025-10-08",32.76,32.76,31.63,31.95,469500.0],["2025-10-09",32.04,32.25,31.835,31.91,312500.0],["2025-10-10",31.78,31.94,30.11,30.3,624300.0],["2025-10-13",30.47,30.56,28.59,28.65,1207300.0],["2025-10-14",28.37,29.81,28.19,29.5,881400.0],["2025-10-15",29.62,30.46,29.62,29.81,683100.0],["2025-10-16",29.76,30.17,28.92,28.99,1029200.0],["2025-10-17",29.19,29.55,28.83,29.33,1086800.0],["2025-10-20",29.5,30.07,29.34,29.42,486800.0],["2025-10-21",29.25,30.66,29.23,30.09,575900.0],["2025-10-22",29.96,30.73,29.86,30.22,552900.0],["2025-10-23",30.4,30.89,30.2,30.79,536500.0],["2025-10-24",31.03,31.66,30.92,31.2,430800.0],["2025-10-27",31.65,31.78,31.23,31.38,433400.0],["2025-10-28",31.3,31.521,30.31,30.65,616100.0],["2025-10-29",30.35,30.44,29.3,29.42,623100.0],["2025-10-30",29.42,29.74,28.4,28.51,492600.0],["2025-10-31",28.6,29.07,28.07,28.6,738500.0],["2025-11-03",28.66,29.0,27.93,28.61,1233100.0],["2025-11-04",33.67,36.27,33.02,36.1,2681800.0],["2025-11-05",35.69,35.98,34.54,35.47,1053000.0],["2025-11-06",35.59,36.61,34.79,36.14,918400.0],["2025-11-07",36.49,37.57,35.99,37.46,891700.0],["2025-11-10",37.5,38.04,36.94,37.79,796100.0],["2025-11-11",37.97,38.02,37.45,37.73,480100.0],["2025-11-12",38.05,38.25,36.75,36.78,598000.0],["2025-11-13",36.51,37.58,36.103,37.57,830400.0],["2025-11-14",37.15,38.21,36.673,37.7,830200.0],["2025-11-17",37.65,37.96,36.83,36.84,529400.0],["2025-11-18",36.32,36.44,34.1,34.58,922400.0],["2025-11-19",34.65,34.86,33.72,34.68,755600.0],["2025-11-20",35.08,35.155,32.42,32.65,843700.0],["2025-11-21",32.59,33.42,31.99,33.41,590800.0],["2025-11-24",33.31,33.41,32.67,33.08,688700.0],["2025-11-25",33.0,34.36,33.0,34.28,588500.0],["2025-11-26",34.47,34.77,34.09,34.2,436400.0],["2025-11-28",34.5,35.02,34.37,34.72,280800.0],["2025-12-01",34.5,35.18,34.25,34.53,322100.0],["2025-12-02",34.62,35.16,34.26,34.68,510200.0],["2025-12-03",34.65,35.105,34.51,34.84,396100.0],["2025-12-04",35.0,36.68,34.84,36.5,822400.0],["2025-12-05",36.22,36.96,35.17,35.19,417200.0],["2025-12-08",35.37,35.69,34.93,35.06,435300.0],["2025-12-09",35.09,36.17,34.96,35.05,339100.0],["2025-12-10",34.77,35.26,34.06,34.82,495000.0],["2025-12-11",34.08,34.45,32.58,32.92,1009200.0],["2025-12-12",32.97,33.175,31.81,32.0,877300.0],["2025-12-15",32.02,32.154,30.17,30.24,900600.0],["2025-12-16",30.36,30.815,30.35,30.76,954700.0],["2025-12-17",30.71,31.07,29.58,29.99,788700.0],["2025-12-18",30.45,31.0,29.93,30.28,1530000.0],["2025-12-19",30.12,30.739,29.84,30.1,1610400.0],["2025-12-22",30.11,31.35,30.035,31.13,846200.0],["2025-12-23",31.13,31.35,30.71,31.29,544300.0],["2025-12-24",30.94,31.63,30.94,31.62,344300.0],["2025-12-26",31.52,31.78,31.275,31.48,696000.0],["2025-12-29",31.28,31.905,30.95,31.89,1493600.0],["2025-12-30",31.6,31.68,31.35,31.35,830600.0],["2025-12-31",31.31,31.66,30.959,31.59,896100.0],["2026-01-02",31.43,31.52,28.21,28.47,1435600.0],["2026-01-05",28.63,29.93,28.62,29.57,869500.0],["2026-01-06",29.78,30.28,29.39,30.21,776600.0],["2026-01-07",30.29,31.02,29.99,30.25,557600.0],["2026-01-08",30.0,30.53,29.89,30.43,635100.0],["2026-01-09",30.46,30.75,30.013,30.32,719600.0],["2026-01-12",30.25,30.39,29.88,30.05,529300.0],["2026-01-13",30.09,30.178,28.95,29.74,670500.0],["2026-01-14",29.75,30.305,29.35,29.56,604700.0],["2026-01-15",29.74,29.91,29.095,29.31,538600.0],["2026-01-16",29.24,29.24,28.64,29.1,376300.0],["2026-01-20",28.6,29.245,28.22,28.41,477700.0],["2026-01-21",28.7,29.26,28.555,28.91,606700.0],["2026-01-22",29.17,29.77,29.17,29.49,454700.0],["2026-01-23",29.41,29.68,29.04,29.56,350400.0],["2026-01-26",29.55,29.995,29.5,29.56,267200.0],["2026-01-27",29.62,29.81,29.139,29.44,535300.0],["2026-01-28",29.49,29.49,28.07,28.39,529800.0],["2026-01-29",28.18,28.54,27.185,27.48,703000.0],["2026-01-30",27.31,27.65,26.66,26.73,513100.0],["2026-02-02",26.61,27.39,26.37,27.18,572600.0],["2026-02-03",26.77,27.035,24.56,24.6,1007000.0],["2026-02-04",24.5,25.44,23.82,25.13,1021600.0],["2026-02-05",24.95,25.5,24.04,24.37,409300.0],["2026-02-06",24.71,25.085,24.32,24.81,803200.0],["2026-02-09",24.73,25.19,24.58,24.83,584500.0],["2026-02-10",25.12,25.646,25.0,25.27,470500.0],["2026-02-11",25.0,25.0,24.25,24.53,864000.0],["2026-02-12",24.6,24.72,22.88,23.19,936200.0],["2026-02-13",23.4,23.785,22.97,23.1,729500.0],["2026-02-17",22.98,23.85,22.78,23.47,1156100.0],["2026-02-18",23.69,24.58,23.69,24.41,505400.0],["2026-02-19",24.17,24.75,23.91,24.45,451300.0],["2026-02-20",25.42,26.2,24.94,25.92,1213900.0],["2026-02-23",25.45,25.565,23.765,24.4,2373100.0],["2026-02-24",22.02,24.75,22.02,24.67,2872700.0],["2026-02-25",24.78,24.99,22.89,24.18,1159000.0],["2026-02-26",24.49,25.06,24.21,24.83,841700.0],["2026-02-27",24.24,25.0,23.9,24.47,1023800.0],["2026-03-02",24.09,25.0,23.62,24.74,908600.0],["2026-03-03",24.19,25.68,23.975,25.63,774200.0],["2026-03-04",25.66,25.89,25.3,25.34,729400.0],["2026-03-05",25.39,25.87,25.11,25.49,641700.0],["2026-03-06",25.42,25.89,24.86,25.84,537600.0],["2026-03-09",25.51,25.81,24.765,25.78,577000.0],["2026-03-10",25.82,26.17,25.18,26.02,714600.0],["2026-03-11",26.09,26.69,25.305,25.51,584800.0],["2026-03-12",25.47,26.24,24.115,24.12,569600.0],["2026-03-13",24.18,24.78,24.06,24.39,666600.0],["2026-03-16",24.44,24.96,24.32,24.57,659400.0],["2026-03-17",24.8,25.655,24.2,25.09,361900.0],["2026-03-18",24.89,25.44,24.65,24.83,647000.0],["2026-03-19",24.7,25.13,24.085,24.28,644100.0],["2026-03-20",24.09,24.64,23.565,24.32,632300.0],["2026-03-23",24.59,25.2,24.243,25.02,623600.0],["2026-03-24",24.78,25.535,24.44,25.08,476200.0],["2026-03-25",25.46,25.645,24.72,25.1,395600.0],["2026-03-26",25.03,25.98,24.995,25.16,292200.0],["2026-03-27",24.87,25.19,24.44,24.5,510200.0],["2026-03-30",24.48,24.995,24.37,24.66,351100.0],["2026-03-31",24.99,25.53,24.63,25.4,379500.0],["2026-04-01",25.55,25.9,24.66,24.84,435700.0],["2026-04-02",24.48,25.595,24.07,25.23,270300.0],["2026-04-06",25.0,25.99,24.872,25.35,312000.0],["2026-04-07",25.03,25.47,24.77,24.87,386500.0],["2026-04-08",25.61,26.0,24.78,24.94,484100.0],["2026-04-09",24.79,25.06,24.2,24.96,400000.0],["2026-04-10",24.84,24.887,24.125,24.36,278500.0],["2026-04-13",24.26,25.84,24.26,25.59,497300.0],["2026-04-14",25.69,26.28,25.52,25.73,233600.0],["2026-04-15",25.785,27.22,25.785,27.16,388200.0],["2026-04-16",27.42,28.14,27.23,27.98,356100.0],["2026-04-17",28.26,28.72,28.11,28.59,434000.0],["2026-04-20",28.59,29.19,28.43,28.97,319000.0],["2026-04-21",29.11,29.77,28.47,28.61,465000.0],["2026-04-22",28.78,29.21,28.47,28.99,279400.0],["2026-04-23",28.62,28.62,26.735,26.99,390800.0],["2026-04-24",26.98,27.44,26.65,27.25,831100.0],["2026-04-27",27.1,28.06,27.05,27.73,374200.0],["2026-04-28",27.97,28.26,27.72,28.0,279800.0],["2026-04-29",27.79,28.36,27.79,27.97,386000.0],["2026-04-30",27.64,28.21,27.52,28.05,350900.0],["2026-05-01",28.38,28.95,27.74,27.76,591600.0],["2026-05-04",27.76,28.945,27.39,28.62,730500.0],["2026-05-05",32.53,32.53,25.755,26.38,1718700.0],["2026-05-06",26.38,28.07,26.201,27.15,728200.0],["2026-05-07",27.32,28.11,27.32,27.85,430200.0],["2026-05-08",27.55,27.55,26.59,26.64,307900.0],["2026-05-11",26.43,27.54,26.0,26.67,876100.0],["2026-05-12",26.67,26.87,25.71,26.54,687500.0],["2026-05-13",26.17,26.39,24.66,24.66,564400.0],["2026-05-14",24.75,25.365,24.275,24.82,629000.0],["2026-05-15",24.92,25.05,24.19,24.28,473300.0],["2026-05-18",24.25,24.94,24.1,24.43,598400.0],["2026-05-19",24.64,24.82,23.79,24.14,761800.0],["2026-05-20",24.01,24.6,23.455,24.43,647800.0],["2026-05-21",24.11,24.27,23.13,23.48,932100.0],["2026-05-22",23.48,24.01,23.16,23.45,741100.0],["2026-05-26",23.24,23.68,23.035,23.24,578600.0],["2026-05-27",23.12,23.965,22.84,23.29,485400.0],["2026-05-28",23.19,23.6,22.95,23.25,1243200.0],["2026-05-29",23.57,23.57,22.98,23.49,900600.0],["2026-06-01",23.73,24.38,23.52,24.26,1340100.0],["2026-06-02",24.0,24.0,21.82,22.35,1239300.0],["2026-06-03",22.0,22.265,20.735,21.11,1043900.0],["2026-06-04",21.47,21.685,21.07,21.17,709700.0],["2026-06-05",21.28,21.38,20.52,20.9,1174100.0],["2026-06-08",20.77,21.09,20.44,20.53,709600.0],["2026-06-09",20.35,21.33,20.33,21.11,1243900.0],["2026-06-10",20.96,21.37,20.676,21.0,791700.0],["2026-06-11",20.82,21.04,20.39,20.69,628800.0],["2026-06-12",20.78,21.27,20.5,21.12,725400.0],["2026-06-15",21.25,21.71,20.87,21.24,950200.0],["2026-06-16",21.58,22.25,21.44,21.84,792000.0],["2026-06-17",21.74,22.24,20.755,20.94,906600.0],["2026-06-18",20.91,21.31,20.65,21.07,1113700.0],["2026-06-22",20.89,21.39,20.11,20.21,709200.0],["2026-06-23",20.21,20.6,20.14,20.56,998300.0],["2026-06-24",20.67,21.83,20.67,21.73,794900.0],["2026-06-25",21.65,21.975,21.08,21.27,876200.0],["2026-06-26",21.25,23.5,21.24,23.43,11410000.0],["2026-06-29",23.3,24.415,23.25,24.01,1337700.0],["2026-06-30",23.99,24.64,23.717,24.16,1177300.0],["2026-07-01",24.73,25.84,24.55,25.41,1133800.0],["2026-07-02",25.63,27.11,25.63,27.06,1134000.0],["2026-07-06",26.84,28.275,26.7725,28.15,879924.435233],["2026-07-07",28.44,28.92,28.1,28.51,1297496.195509],["2026-07-08",28.1,28.35,27.46,28.02,1048621.723468],["2026-07-09",28.21,28.32,27.01,28.27,862742.199399],["2026-07-10",27.97,29.39,27.97,28.23,1369344.389493],["2026-07-13",28.56,29.29,28.45,28.94,812824.103333],["2026-07-14",28.3,29.04,28.27,28.28,910777.765108],["2026-07-15",28.67,29.5274,28.33,29,760419.412343],["2026-07-16",29.35,30.03,29.285,29.64,797409.505576],["2026-07-17",29.05,29.86,28.71,29.78,708445.769367],["2026-07-20",29.45,30.28,29.01,29.67,646241.878096],["2026-07-21",29.17,29.86,28.7502,29.62,482797.918201],["2026-07-22",29.77,29.9,28.77,29.05,1100553.361949],["2026-07-23",28.82,29.145,28.18,28.76,739869.604527],["2026-07-24",29.09,29.28,28.675,28.87,445976.316785],["2026-07-27",29.33,31.58,29.02,31.48,1102417.817563],["2026-07-28",31.78,34.31,31.715,34.14,1328471.785426],["2026-07-29",34.02,36.72,33.91,36.7,1361611.124053],["2026-07-30",34.94,36.26,34.143,34.87,1889840.611126],["2026-07-31",34.08,34.8,32.41,34.1,1570758.260529],["2026-08-03",34.3,35.85,33.945,34.52,1336896.109584],["2026-08-04",40.48,45.31,37.24,44.6,4597414.471335],["2026-08-05",43.13,43.68,39.52,40,2763328.871334],["2026-08-06",39.6,40.71,38.68,40.12,814795.612328],["2026-08-07",40,40.44,38.15,38.57,705269.805471],["2026-08-10",38.24,39.6799,38.15,38.51,116224.742187],["2026-08-11",38.41,40.82,38.25,40.61,996095.192115],["2026-08-12",40.61,40.9,39.45,40.36,717438.116486],["2026-08-13",40.79,42.77,40.44,42.19,922609.359695]]}