{"t":"PGY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-21",120.0,120.0,120.0,120.0,8.0],["2021-04-22",120.0,120.0,120.0,120.0,0.0],["2021-04-23",117.96,119.4,117.0,117.24,467.0],["2021-04-26",117.24,117.24,117.24,117.24,0.0],["2021-04-27",117.24,117.24,117.24,117.24,0.0],["2021-04-28",116.4,116.4,116.4,116.4,8.0],["2021-04-29",116.4,119.4,116.4,116.52,733.0],["2021-04-30",116.4,116.52,116.16,116.16,1417.0],["2021-05-03",116.16,116.76,116.16,116.76,67.0],["2021-05-04",116.16,116.88,116.16,116.88,225.0],["2021-05-05",115.8,117.0,115.8,117.0,258.0],["2021-05-06",117.0,117.12,117.0,117.0,42.0],["2021-05-07",117.0,117.0,117.0,117.0,0.0],["2021-05-10",117.0,117.0,117.0,117.0,350.0],["2021-05-11",116.64,116.82,116.64,116.64,50.0],["2021-05-12",116.52,116.52,116.52,116.52,33.0],["2021-05-13",116.52,116.52,116.52,116.52,75.0],["2021-05-14",116.52,116.52,116.52,116.52,0.0],["2021-05-17",116.16,116.16,114.36,114.36,108.0],["2021-05-18",116.76,116.76,116.64,116.64,58.0],["2021-05-19",116.64,116.64,116.64,116.64,0.0],["2021-05-20",115.92,116.04,115.92,116.04,33.0],["2021-05-21",115.8,115.8,115.8,115.8,18750.0],["2021-05-24",115.8,115.8,115.8,115.8,0.0],["2021-05-25",115.8,115.8,115.8,115.8,8333.0],["2021-05-26",118.032,118.2,116.556,117.96,983.0],["2021-05-27",117.96,117.96,117.96,117.96,0.0],["2021-05-28",116.04,116.04,115.32,115.32,242.0],["2021-06-01",116.04,116.04,115.8,115.8,67.0],["2021-06-02",115.8,115.8,115.8,115.8,0.0],["2021-06-03",116.4,116.4,116.28,116.4,58.0],["2021-06-04",116.16,116.88,115.92,116.88,108.0],["2021-06-07",116.76,116.88,116.76,116.88,25.0],["2021-06-08",116.88,116.88,116.88,116.88,0.0],["2021-06-09",116.88,117.0,116.52,117.0,42.0],["2021-06-10",116.04,116.76,115.56,116.04,20958.0],["2021-06-11",115.8,116.04,115.8,116.04,1525.0],["2021-06-14",116.04,116.04,116.04,116.04,8.0],["2021-06-15",115.8,116.28,115.8,116.28,267.0],["2021-06-16",115.92,116.04,115.8,115.8,217.0],["2021-06-17",115.56,115.8,115.56,115.8,275.0],["2021-06-18",115.68,115.68,115.68,115.68,683.0],["2021-06-21",115.68,115.68,115.68,115.68,0.0],["2021-06-22",115.92,116.28,115.8,116.28,20325.0],["2021-06-23",116.28,116.28,116.28,116.28,200.0],["2021-06-24",115.92,115.92,115.92,115.92,11608.0],["2021-06-25",116.04,116.28,115.92,115.92,4433.0],["2021-06-28",115.92,116.16,115.68,116.16,900.0],["2021-06-29",116.04,116.16,116.04,116.16,108.0],["2021-06-30",116.16,116.16,116.16,116.16,0.0],["2021-07-01",116.04,116.28,116.04,116.04,1983.0],["2021-07-02",116.28,116.28,115.8,115.8,417.0],["2021-07-06",116.28,116.28,115.92,115.92,75.0],["2021-07-07",115.92,115.92,115.92,115.92,0.0],["2021-07-08",115.68,116.4,115.68,116.4,208.0],["2021-07-09",116.4,116.4,116.4,116.4,275.0],["2021-07-12",116.4,116.4,116.4,116.4,0.0],["2021-07-13",116.34,116.34,116.28,116.28,25.0],["2021-07-14",116.208,116.208,116.208,116.208,17.0],["2021-07-15",115.8,116.1,115.8,115.92,517.0],["2021-07-16",115.92,115.92,115.92,115.92,0.0],["2021-07-19",115.92,115.92,115.92,115.92,200.0],["2021-07-20",115.92,115.92,115.92,115.92,0.0],["2021-07-21",115.92,115.92,115.92,115.92,0.0],["2021-07-22",115.92,115.92,115.92,115.92,0.0],["2021-07-23",115.92,115.92,115.92,115.92,0.0],["2021-07-26",115.92,115.92,115.92,115.92,0.0],["2021-07-27",115.584,117.36,115.584,117.36,908.0],["2021-07-28",117.36,117.36,117.36,117.36,0.0],["2021-07-29",115.68,115.68,115.56,115.56,92.0],["2021-07-30",115.56,115.56,115.56,115.56,0.0],["2021-08-02",115.56,115.56,115.56,115.56,0.0],["2021-08-03",115.56,115.56,115.56,115.56,0.0],["2021-08-04",115.56,115.56,115.56,115.56,75.0],["2021-08-05",115.68,115.68,115.68,115.68,67.0],["2021-08-06",116.28,116.28,116.28,116.28,33.0],["2021-08-09",116.28,116.28,116.28,116.28,0.0],["2021-08-10",116.28,116.28,116.28,116.28,0.0],["2021-08-11",116.28,116.28,116.28,116.28,58.0],["2021-08-12",116.28,116.28,116.28,116.28,0.0],["2021-08-13",115.68,116.28,115.32,115.32,292.0],["2021-08-16",115.32,115.32,115.32,115.32,0.0],["2021-08-17",115.44,115.56,115.2,115.2,1158.0],["2021-08-18",115.5,115.56,115.44,115.56,242.0],["2021-08-19",115.56,115.56,115.56,115.56,0.0],["2021-08-20",115.8,115.8,115.8,115.8,17.0],["2021-08-23",115.8,115.8,115.44,115.44,4067.0],["2021-08-24",115.44,115.44,115.44,115.44,25.0],["2021-08-25",115.44,115.44,115.44,115.44,5733.0],["2021-08-26",115.44,115.44,115.44,115.44,0.0],["2021-08-27",115.8,115.8,115.8,115.8,92.0],["2021-08-30",115.56,115.8,115.56,115.8,50.0],["2021-08-31",115.8,115.8,115.8,115.8,0.0],["2021-09-01",115.8,115.8,115.8,115.8,0.0],["2021-09-02",115.8,116.04,115.8,116.04,77483.0],["2021-09-03",115.56,116.16,115.44,115.92,292.0],["2021-09-07",115.56,116.04,115.32,116.04,783.0],["2021-09-08",116.04,116.04,116.04,116.04,0.0],["2021-09-09",116.04,116.088,116.04,116.088,67.0],["2021-09-10",115.98,118.32,115.8,116.88,1442.0],["2021-09-13",116.16,116.46,116.16,116.46,58.0],["2021-09-14",116.04,116.22,116.04,116.22,650.0],["2021-09-15",118.32,118.92,118.2,118.68,752125.0],["2021-09-16",119.4,119.4,118.32,118.56,51783.0],["2021-09-17",118.8,119.16,118.56,118.68,30500.0],["2021-09-20",118.56,118.74,118.08,118.32,36883.0],["2021-09-21",118.56,118.68,118.392,118.44,6025.0],["2021-09-22",118.56,119.04,118.26,118.56,23325.0],["2021-09-23",118.8,118.8,118.092,118.32,86725.0],["2021-09-24",118.68,118.8,118.32,118.8,21892.0],["2021-09-27",118.68,118.8,118.2,118.56,13167.0],["2021-09-28",118.32,118.8,118.2,118.32,12525.0],["2021-09-29",118.56,118.8,118.2,118.56,58583.0],["2021-09-30",118.56,118.8,118.32,118.32,13092.0],["2021-10-01",118.692,118.824,118.32,118.74,6292.0],["2021-10-04",118.68,119.04,118.56,119.04,8133.0],["2021-10-05",118.68,118.8,118.56,118.8,283.0],["2021-10-06",118.74,118.86,118.56,118.8,2150.0],["2021-10-07",118.92,119.04,118.56,118.68,142.0],["2021-10-08",118.44,118.98,118.44,118.8,8717.0],["2021-10-11",118.92,118.92,118.44,118.8,400.0],["2021-10-12",118.44,119.04,118.44,118.92,4142.0],["2021-10-13",118.92,119.04,118.8,119.04,1017.0],["2021-10-14",118.8,119.04,118.44,118.44,5967.0],["2021-10-15",118.68,119.16,118.68,119.04,3575.0],["2021-10-18",118.8,119.16,118.8,118.98,9433.0],["2021-10-19",119.04,119.16,118.92,119.04,61000.0],["2021-10-20",119.16,119.28,118.8,119.16,29967.0],["2021-10-21",119.16,119.16,119.04,119.1,16775.0],["2021-10-22",119.16,119.28,118.92,119.16,12600.0],["2021-10-25",119.16,119.4,118.8,119.4,5250.0],["2021-10-26",119.4,119.4,118.8,119.4,3167.0],["2021-10-27",119.4,119.568,119.28,119.328,6300.0],["2021-10-28",119.64,120.12,119.28,119.76,37467.0],["2021-10-29",119.52,120.0,119.4,120.0,2625.0],["2021-11-01",120.0,120.48,119.4,119.4,16117.0],["2021-11-02",119.52,120.0,119.52,119.88,892.0],["2021-11-03",119.94,120.24,119.652,119.88,625.0],["2021-11-04",120.0,120.24,119.4,119.76,3283.0],["2021-11-05",120.24,120.24,119.52,120.12,6033.0],["2021-11-08",119.88,120.12,119.76,119.76,8567.0],["2021-11-09",119.868,120.18,119.76,119.76,1108.0],["2021-11-10",119.88,120.24,119.52,119.76,2458.0],["2021-11-11",119.52,119.76,119.52,119.52,917.0],["2021-11-12",119.64,121.68,119.04,121.2,29633.0],["2021-11-15",122.4,122.928,120.6,120.84,23175.0],["2021-11-16",120.72,120.72,119.94,120.0,15342.0],["2021-11-17",121.2,121.2,119.76,119.82,8025.0],["2021-11-18",120.672,120.672,119.76,119.88,6333.0],["2021-11-19",120.0,120.0,119.52,119.64,23275.0],["2021-11-22",119.904,119.988,119.4,119.4,5950.0],["2021-11-23",119.76,119.76,119.4,119.52,21700.0],["2021-11-24",119.4,119.64,119.4,119.52,1292.0],["2021-11-26",119.4,120.0,119.16,119.52,4092.0],["2021-11-29",119.76,120.0,119.34,119.52,28725.0],["2021-11-30",120.0,120.0,119.28,119.52,7233.0],["2021-12-01",119.28,119.76,119.28,119.4,2775.0],["2021-12-02",119.4,119.4,118.8,119.04,4583.0],["2021-12-03",119.04,119.28,118.8,119.16,7025.0],["2021-12-06",118.8,119.04,118.8,118.92,967.0],["2021-12-07",118.92,119.16,118.8,118.92,1992.0],["2021-12-08",118.56,118.92,118.56,118.8,45083.0],["2021-12-09",119.52,119.52,118.68,119.28,1125.0],["2021-12-10",118.92,118.92,118.44,118.92,2342.0],["2021-12-13",118.32,119.028,118.32,118.8,3150.0],["2021-12-14",118.8,118.8,118.68,118.74,6042.0],["2021-12-15",118.32,118.8,118.32,118.68,5525.0],["2021-12-16",119.4,119.4,118.2,118.2,3242.0],["2021-12-17",118.356,118.8,118.2,118.2,11983.0],["2021-12-20",118.2,118.8,118.2,118.62,8250.0],["2021-12-21",118.8,119.4,118.44,118.8,3758.0],["2021-12-22",118.8,119.28,118.2,118.8,3467.0],["2021-12-23",118.98,118.98,118.56,118.62,633.0],["2021-12-27",118.56,118.8,118.56,118.68,1408.0],["2021-12-28",119.16,119.16,118.56,118.56,10100.0],["2021-12-29",118.8,118.8,118.32,118.44,4467.0],["2021-12-30",118.56,119.16,118.56,118.56,2308.0],["2021-12-31",118.8,119.16,118.56,119.16,4092.0],["2022-01-03",119.04,119.52,118.8,119.4,32583.0],["2022-01-04",119.4,119.94,118.8,119.544,23442.0],["2022-01-05",120.0,120.0,119.4,119.58,20217.0],["2022-01-06",119.64,119.64,119.28,119.52,5817.0],["2022-01-07",119.64,119.64,118.8,119.64,1192.0],["2022-01-10",119.64,119.64,118.8,119.04,11983.0],["2022-01-11",118.8,119.52,118.8,119.16,82350.0],["2022-01-12",119.16,119.64,119.16,119.52,32033.0],["2022-01-13",119.52,119.52,119.28,119.52,3025.0],["2022-01-14",118.8,119.52,118.8,119.52,18242.0],["2022-01-18",119.64,119.64,118.32,118.44,47058.0],["2022-01-19",118.56,118.86,118.56,118.56,8433.0],["2022-01-20",118.56,119.16,118.2,118.56,15492.0],["2022-01-21",118.44,118.56,116.16,118.08,11400.0],["2022-01-24",118.2,118.8,117.84,118.68,4733.0],["2022-01-25",118.8,118.92,117.96,118.44,1675.0],["2022-01-26",118.44,119.16,117.96,118.32,3775.0],["2022-01-27",117.84,118.68,117.84,118.44,25325.0],["2022-01-28",118.44,118.8,117.96,118.2,18275.0],["2022-01-31",118.08,118.8,117.96,118.8,2033.0],["2022-02-01",118.8,119.4,118.56,119.28,5325.0],["2022-02-02",119.4,119.64,119.292,119.4,2183.0],["2022-02-03",119.16,119.64,119.16,119.4,1392.0],["2022-02-04",119.4,119.4,118.8,119.04,4100.0],["2022-02-07",118.68,119.148,118.56,118.68,12442.0],["2022-02-08",118.68,118.8,118.68,118.68,8050.0],["2022-02-09",118.74,118.8,118.68,118.68,867.0],["2022-02-10",118.68,118.8,118.68,118.68,4333.0],["2022-02-11",118.8,118.8,118.56,118.56,1150.0],["2022-02-14",118.68,119.28,118.68,119.16,11142.0],["2022-02-15",119.16,119.4,119.04,119.28,6917.0],["2022-02-16",119.16,119.52,119.16,119.28,6383.0],["2022-02-17",119.4,119.52,119.28,119.52,14417.0],["2022-02-18",119.4,119.4,118.32,118.92,13725.0],["2022-02-22",118.92,119.22,118.68,118.68,2908.0],["2022-02-23",118.8,119.28,118.68,118.8,2892.0],["2022-02-24",118.68,119.4,118.68,118.8,5008.0],["2022-02-25",118.68,119.1,118.68,119.04,1242.0],["2022-02-28",118.68,119.04,118.68,118.8,7667.0],["2022-03-01",119.04,119.316,118.68,118.68,625.0],["2022-03-02",118.68,119.28,118.68,118.92,2033.0],["2022-03-03",118.8,119.232,118.8,118.8,7533.0],["2022-03-04",119.04,119.052,118.68,118.8,7225.0],["2022-03-07",118.68,119.28,118.68,118.92,1325.0],["2022-03-08",118.44,118.944,118.44,118.74,2242.0],["2022-03-09",118.8,119.04,118.44,118.44,37967.0],["2022-03-10",118.56,118.56,118.32,118.32,27933.0],["2022-03-11",119.28,119.28,118.44,118.44,458.0],["2022-03-14",118.44,119.28,118.38,118.5,18617.0],["2022-03-15",118.32,118.8,118.32,118.44,1067.0],["2022-03-16",118.74,119.04,118.44,118.56,1133.0],["2022-03-17",118.32,118.644,118.32,118.56,408.0],["2022-03-18",118.56,118.86,118.44,118.56,3808.0],["2022-03-21",118.32,118.944,118.2,118.44,110983.0],["2022-03-22",118.32,118.44,118.2,118.2,2100.0],["2022-03-23",118.44,118.44,118.2,118.32,16858.0],["2022-03-24",118.68,118.68,118.32,118.56,1108.0],["2022-03-25",118.5,118.5,118.2,118.2,2883.0],["2022-03-28",118.44,118.44,118.26,118.272,4717.0],["2022-03-29",118.2,118.44,118.2,118.404,917.0],["2022-03-30",118.68,118.68,118.32,118.644,442.0],["2022-03-31",118.2,118.68,118.2,118.68,9408.0],["2022-04-01",118.68,118.68,118.32,118.32,358.0],["2022-04-04",118.32,118.68,118.32,118.68,725.0],["2022-04-05",118.584,118.62,118.56,118.572,158.0],["2022-04-06",118.44,118.68,118.44,118.68,217.0],["2022-04-07",118.68,118.8,118.56,118.632,392.0],["2022-04-08",119.04,119.04,118.56,118.716,1417.0],["2022-04-11",119.04,119.04,118.44,118.68,217.0],["2022-04-12",118.44,119.04,118.44,118.56,20383.0],["2022-04-13",118.32,118.8,118.32,118.68,883.0],["2022-04-14",118.8,118.92,118.56,118.92,858.0],["2022-04-18",118.68,118.8,118.56,118.8,1600.0],["2022-04-19",118.68,118.92,118.596,118.8,2433.0],["2022-04-20",118.8,118.92,118.56,118.8,1292.0],["2022-04-21",118.44,118.92,118.44,118.608,1042.0],["2022-04-22",118.44,118.68,118.44,118.44,1550.0],["2022-04-25",118.68,118.68,118.44,118.56,5783.0],["2022-04-26",118.68,118.92,118.44,118.92,3600.0],["2022-04-27",118.44,118.92,118.32,118.92,3033.0],["2022-04-28",118.452,118.56,118.44,118.44,800.0],["2022-04-29",118.32,118.44,118.32,118.44,2042.0],["2022-05-02",118.32,118.56,118.32,118.44,667.0],["2022-05-03",118.44,118.5,118.44,118.44,208.0],["2022-05-04",118.32,118.44,117.96,118.44,38742.0],["2022-05-05",118.2,118.44,118.08,118.44,5358.0],["2022-05-06",118.2,118.38,118.2,118.38,200.0],["2022-05-09",118.32,118.44,117.84,118.08,43542.0],["2022-05-10",118.08,119.04,118.08,119.04,36692.0],["2022-05-11",118.8,119.16,118.2,118.32,47342.0],["2022-05-12",118.08,118.56,118.08,118.08,6633.0],["2022-05-13",118.2,118.32,118.2,118.26,7075.0],["2022-05-16",118.2,118.68,118.2,118.32,67.0],["2022-05-17",118.68,118.68,118.32,118.44,3308.0],["2022-05-18",118.668,118.68,118.32,118.44,1725.0],["2022-05-19",118.56,118.56,118.32,118.56,134725.0],["2022-05-20",118.68,118.68,118.44,118.44,625.0],["2022-05-23",118.68,119.16,118.68,119.16,62400.0],["2022-05-24",119.28,119.4,119.16,119.16,142433.0],["2022-05-25",119.22,119.4,119.16,119.28,9733.0],["2022-05-26",119.4,119.52,119.28,119.28,9033.0],["2022-05-27",119.4,119.52,119.28,119.28,80133.0],["2022-05-31",119.52,119.52,119.28,119.52,18217.0],["2022-06-01",119.4,119.52,119.28,119.52,39967.0],["2022-06-02",119.52,119.64,119.28,119.64,17425.0],["2022-06-03",119.52,119.64,119.52,119.64,5092.0],["2022-06-06",119.52,119.58,119.4,119.4,16742.0],["2022-06-07",119.52,119.64,119.52,119.64,9800.0],["2022-06-08",119.52,119.64,119.52,119.52,16117.0],["2022-06-09",119.52,119.64,119.52,119.64,16525.0],["2022-06-10",119.64,119.64,119.52,119.52,38450.0],["2022-06-13",119.52,119.52,119.22,119.28,59742.0],["2022-06-14",111.42,118.44,106.8,116.28,10458.0],["2022-06-15",112.8,120.12,109.92,115.2,58542.0],["2022-06-16",114.0,115.8,58.2,66.0,107475.0],["2022-06-17",63.6,69.84,53.88,67.56,83733.0],["2022-06-21",67.92,74.76,64.44,66.84,66392.0],["2022-06-22",65.76,72.48,64.44,70.92,31367.0],["2022-06-23",84.0,84.0,61.08,72.96,18533.0],["2022-06-24",64.92,76.44,62.28,70.92,16433.0],["2022-06-27",71.88,71.88,57.24,69.24,24867.0],["2022-06-28",68.28,68.28,60.12,63.84,20642.0],["2022-06-29",64.44,64.44,48.132,51.72,27133.0],["2022-06-30",50.28,55.32,44.04,50.16,19092.0],["2022-07-01",53.16,54.6,48.12,48.36,15333.0],["2022-07-05",49.08,52.44,45.6,47.64,8225.0],["2022-07-06",48.6,49.44,42.24,44.04,6867.0],["2022-07-07",44.16,45.624,40.08,43.248,14792.0],["2022-07-08",39.84,43.44,39.6,41.16,20750.0],["2022-07-11",41.52,41.88,39.6,40.68,4275.0],["2022-07-12",39.96,41.76,37.8,39.72,5558.0],["2022-07-13",38.04,40.08,36.12,37.56,4750.0],["2022-07-14",36.48,37.08,32.52,33.96,10542.0],["2022-07-15",33.144,33.828,32.436,33.12,4433.0],["2022-07-18",33.12,36.0,29.64,30.36,17558.0],["2022-07-19",29.04,34.44,29.04,32.4,16142.0],["2022-07-20",33.0,97.8,33.0,74.4,3196375.0],["2022-07-21",64.68,70.44,60.96,64.2,331842.0],["2022-07-22",62.28,170.04,62.28,140.52,5533050.0],["2022-07-25",121.68,148.2,109.8,116.04,821858.0],["2022-07-26",136.44,258.72,126.96,200.88,4868017.0],["2022-07-27",238.2,299.28,216.0,263.64,3574100.0],["2022-07-28",249.12,250.44,204.0,215.64,606133.0],["2022-07-29",238.68,330.6,196.92,297.84,1216692.0],["2022-08-01",279.0,392.4,254.04,352.8,1057725.0],["2022-08-02",373.44,414.0,306.012,359.4,407008.0],["2022-08-03",368.88,383.88,314.58,322.8,132175.0],["2022-08-04",313.08,318.0,200.52,212.28,135908.0],["2022-08-05",252.6,312.6,241.44,273.12,307783.0],["2022-08-08",271.92,279.72,232.92,251.28,78383.0],["2022-08-09",244.2,272.4,234.24,262.92,68100.0],["2022-08-10",267.6,270.0,235.428,239.76,36967.0],["2022-08-11",243.12,263.88,237.72,242.04,39292.0],["2022-08-12",243.72,259.8,238.2,248.88,21800.0],["2022-08-15",245.76,288.0,240.36,272.16,121950.0],["2022-08-16",287.76,287.76,247.8,263.88,44675.0],["2022-08-17",258.12,262.44,234.12,247.8,23800.0],["2022-08-18",243.0,244.14,216.84,227.88,25975.0],["2022-08-19",216.0,235.2,211.44,224.16,24150.0],["2022-08-22",218.28,220.56,192.48,200.04,20408.0],["2022-08-23",198.0,202.8,183.24,187.92,23433.0],["2022-08-24",184.44,185.196,168.36,172.32,24592.0],["2022-08-25",175.44,175.44,162.24,164.76,20242.0],["2022-08-26",168.0,177.96,162.84,165.84,25400.0],["2022-08-29",168.36,169.44,144.0,149.28,24717.0],["2022-08-30",149.4,156.72,149.28,151.32,19858.0],["2022-08-31",147.24,149.52,135.84,143.16,14175.0],["2022-09-01",145.8,145.8,130.92,135.84,24875.0],["2022-09-02",135.84,139.2,130.92,134.04,9283.0],["2022-09-06",126.84,126.84,112.08,115.08,26017.0],["2022-09-07",114.0,117.24,111.0,116.4,13017.0],["2022-09-08",116.52,119.16,105.24,119.16,17725.0],["2022-09-09",116.4,150.48,111.12,132.0,106733.0],["2022-09-12",139.2,141.0,129.6,133.8,33683.0],["2022-09-13",131.16,144.0,127.32,140.88,30550.0],["2022-09-14",144.6,153.36,138.0,140.64,27250.0],["2022-09-15",143.88,145.56,130.8,132.36,21617.0],["2022-09-16",134.04,134.04,93.24,94.44,41833.0],["2022-09-19",96.0,98.004,82.68,83.88,37983.0],["2022-09-20",34.44,36.24,27.0,27.48,1709358.0],["2022-09-21",29.4,30.0,27.36,27.66,566558.0],["2022-09-22",27.0,27.84,24.0,26.4,260067.0],["2022-09-23",25.2,26.148,24.0,24.12,173167.0],["2022-09-26",24.0,24.324,21.12,21.84,225533.0],["2022-09-27",22.56,24.6,21.36,22.26,186842.0],["2022-09-28",23.16,24.36,20.88,23.16,162683.0],["2022-09-29",22.44,22.68,20.76,21.6,139458.0],["2022-09-30",21.36,23.58,21.24,21.72,127250.0],["2022-10-03",22.44,22.56,19.56,21.06,247258.0],["2022-10-04",21.36,23.4,21.24,21.48,211917.0],["2022-10-05",21.36,21.36,19.5,20.28,235792.0],["2022-10-06",19.8,20.52,18.24,18.96,238075.0],["2022-10-07",19.2,19.2,17.64,18.24,161508.0],["2022-10-10",17.88,18.36,16.5,17.64,135033.0],["2022-10-11",17.28,18.12,16.32,17.16,103483.0],["2022-10-12",17.16,17.508,16.32,17.16,61000.0],["2022-10-13",16.56,19.2,16.32,17.64,238700.0],["2022-10-14",17.76,17.844,15.96,16.08,151892.0],["2022-10-17",16.56,16.8,15.96,16.56,81942.0],["2022-10-18",16.8,18.0,16.8,17.16,110467.0],["2022-10-19",16.92,17.736,15.36,15.36,129875.0],["2022-10-20",16.44,16.56,15.48,15.6,87808.0],["2022-10-21",15.12,16.32,14.172,14.52,174150.0],["2022-10-24",14.88,14.88,13.8,14.16,96875.0],["2022-10-25",14.4,16.92,14.28,16.08,158650.0],["2022-10-26",16.2,17.04,15.72,15.96,95725.0],["2022-10-27",15.96,16.44,14.58,15.0,70600.0],["2022-10-28",15.72,16.38,14.76,15.84,55175.0],["2022-10-31",16.32,17.4,15.6,16.68,65800.0],["2022-11-01",17.04,17.64,16.2,17.04,40033.0],["2022-11-02",17.64,17.64,15.48,15.72,65950.0],["2022-11-03",15.6,15.96,15.12,15.96,45583.0],["2022-11-04",16.44,16.62,15.12,15.12,64892.0],["2022-11-07",15.6,16.8,15.0,15.36,92142.0],["2022-11-08",15.72,16.32,14.88,16.08,50667.0],["2022-11-09",15.96,16.44,15.24,15.24,73075.0],["2022-11-10",16.2,17.04,15.72,17.04,137975.0],["2022-11-11",17.28,18.36,15.96,16.8,238025.0],["2022-11-14",16.8,16.8,15.0,15.6,241175.0],["2022-11-15",16.32,16.68,15.0,15.24,130550.0],["2022-11-16",16.08,16.08,13.92,14.28,182867.0],["2022-11-17",14.16,14.448,12.84,13.02,154183.0],["2022-11-18",12.96,13.32,12.0,12.36,132283.0],["2022-11-21",12.48,12.48,11.76,11.88,128625.0],["2022-11-22",12.24,12.24,11.52,11.88,95892.0],["2022-11-23",12.0,12.12,11.64,12.0,66500.0],["2022-11-25",12.6,13.68,11.88,13.68,69825.0],["2022-11-28",13.44,13.56,12.36,12.6,43083.0],["2022-11-29",12.36,12.72,12.24,12.36,37683.0],["2022-11-30",12.36,12.6,11.88,12.0,76958.0],["2022-12-01",12.6,13.32,12.12,12.36,100717.0],["2022-12-02",12.6,12.6,11.64,11.88,74533.0],["2022-12-05",11.64,12.36,10.56,10.68,132300.0],["2022-12-06",10.86,10.86,9.6,10.176,134092.0],["2022-12-07",9.864,10.08,8.64,8.808,321667.0],["2022-12-08",8.688,9.12,8.688,8.952,108883.0],["2022-12-09",8.76,9.12,8.64,8.76,93058.0],["2022-12-12",8.688,14.04,7.56,8.16,1587992.0],["2022-12-13",8.628,9.12,7.92,8.232,347458.0],["2022-12-14",8.4,8.64,7.44,7.848,258067.0],["2022-12-15",8.1,8.4,7.8,8.04,556542.0],["2022-12-16",8.16,8.16,6.84,7.44,299625.0],["2022-12-19",7.596,7.68,6.84,6.876,349308.0],["2022-12-20",6.96,8.988,6.852,7.968,551792.0],["2022-12-21",8.256,10.8,8.04,8.94,903242.0],["2022-12-22",9.456,9.96,8.64,9.12,462008.0],["2022-12-23",9.12,10.2,8.964,10.044,121408.0],["2022-12-27",10.236,12.84,10.236,12.36,731333.0],["2022-12-28",12.96,15.96,12.96,14.88,1358050.0],["2022-12-29",15.84,16.56,13.188,15.96,730733.0],["2022-12-30",16.08,16.08,13.56,14.88,252725.0],["2023-01-03",14.88,16.08,12.6,13.2,257367.0],["2023-01-04",13.32,13.56,10.56,12.12,328308.0],["2023-01-05",11.856,12.12,11.4,11.52,122133.0],["2023-01-06",11.52,12.84,11.136,12.36,156367.0],["2023-01-09",12.12,13.5,11.52,13.2,186533.0],["2023-01-10",13.68,13.68,12.6,13.32,76475.0],["2023-01-11",13.2,13.98,12.96,13.92,93200.0],["2023-01-12",14.88,15.0,13.32,14.88,171608.0],["2023-01-13",14.16,14.52,13.08,13.2,120658.0],["2023-01-17",13.2,13.32,10.08,11.4,512192.0],["2023-01-18",11.244,11.88,10.92,11.628,144133.0],["2023-01-19",11.4,11.556,10.92,11.04,74383.0],["2023-01-20",11.256,11.76,10.92,11.76,72242.0],["2023-01-23",11.52,12.6,11.52,12.6,87842.0],["2023-01-24",12.6,12.6,11.88,12.12,42067.0],["2023-01-25",12.24,12.24,11.52,12.0,73733.0],["2023-01-26",12.36,12.36,11.76,11.772,127100.0],["2023-01-27",11.928,12.96,11.4,12.84,90750.0],["2023-01-30",13.2,13.8,12.6,13.08,145675.0],["2023-01-31",13.2,13.32,12.6,12.84,89375.0],["2023-02-01",12.96,13.56,12.24,13.56,133275.0],["2023-02-02",13.68,14.88,13.32,13.8,220250.0],["2023-02-03",13.68,14.64,13.32,14.04,124792.0],["2023-02-06",13.8,15.6,13.68,14.88,375100.0],["2023-02-07",15.12,15.12,12.96,13.62,227300.0],["2023-02-08",13.56,15.0,13.08,14.4,172967.0],["2023-02-09",14.64,15.12,13.44,13.44,136133.0],["2023-02-10",13.92,14.76,13.2,14.76,176183.0],["2023-02-13",14.76,19.32,14.52,16.32,1015983.0],["2023-02-14",16.92,17.04,14.76,16.08,281483.0],["2023-02-15",19.2,19.32,15.0,16.2,1971267.0],["2023-02-16",16.8,17.28,14.76,15.48,633808.0],["2023-02-17",15.48,15.72,13.92,14.76,313650.0],["2023-02-21",14.16,14.58,13.08,13.08,225200.0],["2023-02-22",13.56,13.68,13.08,13.2,116758.0],["2023-02-23",13.32,13.38,12.24,12.84,152033.0],["2023-02-24",12.36,12.78,12.0,12.24,117150.0],["2023-02-27",12.48,12.6,12.0,12.6,118192.0],["2023-02-28",12.36,12.6,12.0,12.36,52625.0],["2023-03-01",12.24,13.68,12.24,13.2,110008.0],["2023-03-02",12.48,13.38,12.24,12.72,55667.0],["2023-03-03",12.48,13.92,12.48,13.68,131783.0],["2023-03-06",13.8,14.268,13.2,13.2,96950.0],["2023-03-07",13.32,13.44,12.36,12.48,189483.0],["2023-03-08",12.72,12.84,12.24,12.6,50833.0],["2023-03-09",12.24,12.6,12.24,12.36,60017.0],["2023-03-10",12.12,12.6,11.76,11.868,210558.0],["2023-03-13",11.52,11.724,10.5,11.04,180458.0],["2023-03-14",11.04,14.28,11.04,13.56,337625.0],["2023-03-15",13.68,14.88,12.6,12.72,483800.0],["2023-03-16",12.24,13.308,12.24,12.96,97833.0],["2023-03-17",12.6,12.6,11.88,11.88,95825.0],["2023-03-20",11.76,12.48,11.76,12.0,55508.0],["2023-03-21",12.24,13.14,12.0,12.84,1571517.0],["2023-03-22",12.72,12.84,11.88,12.12,55175.0],["2023-03-23",12.24,12.6,12.12,12.24,70283.0],["2023-03-24",12.12,12.6,12.0,12.36,45258.0],["2023-03-27",12.24,12.72,11.76,11.76,60650.0],["2023-03-28",12.24,12.36,11.76,12.0,44033.0],["2023-03-29",12.24,12.24,11.88,12.12,64192.0],["2023-03-30",12.12,12.36,11.796,12.24,101442.0],["2023-03-31",12.0,12.48,11.88,12.24,80425.0],["2023-04-03",12.0,12.36,11.76,12.0,75717.0],["2023-04-04",12.12,12.96,12.12,12.12,133617.0],["2023-04-05",12.24,12.6,11.664,11.76,92683.0],["2023-04-06",12.24,12.48,11.556,12.36,81167.0],["2023-04-10",12.0,12.36,11.868,12.24,75058.0],["2023-04-11",12.24,12.24,11.88,11.88,67008.0],["2023-04-12",12.12,12.12,11.76,11.76,64833.0],["2023-04-13",11.976,12.0,11.64,11.772,74392.0],["2023-04-14",11.76,12.0,11.52,11.664,48642.0],["2023-04-17",11.328,11.52,10.572,11.004,156517.0],["2023-04-18",11.04,11.268,10.8,10.956,56342.0],["2023-04-19",11.028,11.16,10.56,10.98,57942.0],["2023-04-20",10.98,11.76,10.98,11.244,131700.0],["2023-04-21",11.172,11.4,10.68,10.692,44325.0],["2023-04-24",10.8,11.124,9.648,10.02,512750.0],["2023-04-25",9.96,10.512,9.36,9.96,86283.0],["2023-04-26",10.464,11.34,9.96,10.8,90092.0],["2023-04-27",10.68,10.716,10.14,10.32,61733.0],["2023-04-28",10.392,10.56,9.96,10.404,56167.0],["2023-05-01",10.464,10.584,9.96,10.008,64733.0],["2023-05-02",10.176,10.308,9.468,9.72,81758.0],["2023-05-03",9.66,10.32,9.48,9.72,70400.0],["2023-05-04",9.6,9.96,9.36,9.54,102625.0],["2023-05-05",9.6,10.44,9.42,10.38,81975.0],["2023-05-08",9.96,10.32,9.72,9.924,102275.0],["2023-05-09",9.96,9.96,9.6,9.744,184550.0],["2023-05-10",9.852,11.304,9.816,10.92,390342.0],["2023-05-11",10.68,11.316,10.668,10.836,58975.0],["2023-05-12",11.064,11.064,10.368,10.476,109017.0],["2023-05-15",10.8,11.58,10.38,11.16,126583.0],["2023-05-16",11.4,11.52,9.744,9.876,246658.0],["2023-05-17",9.924,10.356,9.6,10.356,78842.0],["2023-05-18",10.332,10.8,9.84,10.8,79700.0],["2023-05-19",10.476,10.8,10.32,10.644,62283.0],["2023-05-22",10.68,13.8,10.56,13.44,760333.0],["2023-05-23",13.8,15.12,12.36,12.72,801583.0],["2023-05-24",12.6,13.8,12.0,13.08,238025.0],["2023-05-25",14.16,14.16,12.24,12.6,212933.0],["2023-05-26",12.6,14.04,12.36,13.56,266750.0],["2023-05-30",14.04,14.4,12.36,13.32,347483.0],["2023-05-31",13.2,13.2,12.12,12.96,201817.0],["2023-06-01",13.08,13.74,12.48,13.56,190908.0],["2023-06-02",13.8,14.16,12.72,14.16,204067.0],["2023-06-05",14.16,15.36,13.56,14.88,350100.0],["2023-06-06",14.88,15.12,14.16,14.88,305800.0],["2023-06-07",15.0,15.0,14.04,14.4,217558.0],["2023-06-08",14.4,14.88,13.56,14.52,202742.0],["2023-06-09",14.64,14.76,14.1,14.76,266292.0],["2023-06-12",14.76,15.18,14.4,14.64,630967.0],["2023-06-13",15.0,15.0,14.52,14.76,272492.0],["2023-06-14",14.76,14.88,13.8,14.4,228333.0],["2023-06-15",14.4,14.76,13.92,14.04,356658.0],["2023-06-16",14.28,14.52,13.32,13.92,256025.0],["2023-06-20",14.16,14.64,14.1,14.52,207800.0],["2023-06-21",14.52,14.52,13.86,14.4,193000.0],["2023-06-22",14.4,14.52,13.92,14.28,199292.0],["2023-06-23",14.16,14.34,13.92,14.04,116392.0],["2023-06-26",14.28,16.5,14.16,14.88,786958.0],["2023-06-27",16.2,17.52,14.664,17.4,688008.0],["2023-06-28",17.4,18.48,16.32,17.16,469983.0],["2023-06-29",17.04,17.52,16.44,17.4,209350.0],["2023-06-30",17.76,17.88,16.8,16.8,251458.0],["2023-07-03",17.4,18.84,16.92,18.0,207283.0],["2023-07-05",18.48,18.48,17.64,18.12,216650.0],["2023-07-06",17.64,17.64,16.08,16.92,206500.0],["2023-07-07",16.8,18.84,16.68,18.24,178033.0],["2023-07-10",18.12,20.28,17.76,19.8,549458.0],["2023-07-11",20.76,20.76,18.84,19.08,605158.0],["2023-07-12",20.4,20.4,19.08,19.56,485808.0],["2023-07-13",19.8,22.44,19.8,22.2,823808.0],["2023-07-14",22.8,22.8,19.68,19.92,809100.0],["2023-07-17",20.64,22.08,20.04,20.88,613692.0],["2023-07-18",21.9,25.08,21.252,24.0,1364825.0],["2023-07-19",25.08,26.82,23.82,26.16,1212250.0],["2023-07-20",25.92,28.68,24.72,27.36,1452825.0],["2023-07-21",28.2,28.62,24.12,25.32,971925.0],["2023-07-24",25.32,25.68,22.2,23.04,816008.0],["2023-07-25",23.4,29.16,22.92,26.4,1198767.0],["2023-07-26",27.48,27.84,24.84,25.92,898100.0],["2023-07-27",27.72,31.08,27.0,27.72,1692233.0],["2023-07-28",29.4,31.068,26.34,29.64,1491850.0],["2023-07-31",31.56,33.96,30.48,31.92,1292950.0],["2023-08-01",31.68,31.92,30.24,31.32,710692.0],["2023-08-02",30.24,30.72,28.2,29.52,1026842.0],["2023-08-03",28.2,31.92,28.2,29.88,690167.0],["2023-08-04",30.36,31.38,28.08,28.44,851900.0],["2023-08-07",28.2,32.1,27.36,30.24,1101675.0],["2023-08-08",29.28,30.96,28.44,30.36,716975.0],["2023-08-09",30.0,30.42,26.64,29.16,1054700.0],["2023-08-10",28.8,29.16,27.48,27.72,883725.0],["2023-08-11",30.84,33.84,29.16,31.8,2316250.0],["2023-08-14",31.2,31.5,28.56,28.8,885100.0],["2023-08-15",28.44,29.16,24.6,26.4,1075500.0],["2023-08-16",25.8,28.68,25.32,25.56,655325.0],["2023-08-17",25.56,26.16,23.28,23.88,837558.0],["2023-08-18",22.92,24.36,21.72,23.52,804158.0],["2023-08-21",24.0,24.6,22.56,23.04,390442.0],["2023-08-22",23.4,24.66,23.16,24.12,367608.0],["2023-08-23",23.88,24.48,23.64,23.88,463375.0],["2023-08-24",24.24,24.84,21.96,22.08,396092.0],["2023-08-25",21.84,23.88,21.84,23.4,362008.0],["2023-08-28",24.24,24.48,23.52,23.88,267700.0],["2023-08-29",24.0,26.22,23.52,25.8,452642.0],["2023-08-30",26.28,28.14,25.836,27.96,597325.0],["2023-08-31",27.84,27.96,26.52,27.24,570667.0],["2023-09-01",27.84,29.64,27.6,28.8,488508.0],["2023-09-05",27.6,29.76,27.24,28.32,324475.0],["2023-09-06",27.84,27.84,25.92,27.12,547317.0],["2023-09-07",26.4,26.64,25.2,25.56,455433.0],["2023-09-08",26.04,27.24,25.8,27.0,422250.0],["2023-09-11",27.0,27.24,25.86,26.04,355408.0],["2023-09-12",26.04,26.28,23.04,23.28,786575.0],["2023-09-13",23.16,23.64,22.44,22.8,633425.0],["2023-09-14",22.92,23.4,21.96,22.68,790750.0],["2023-09-15",22.56,24.12,22.32,23.04,449058.0],["2023-09-18",23.04,24.12,21.864,22.08,417367.0],["2023-09-19",22.2,22.32,20.4,20.64,677583.0],["2023-09-20",20.52,21.84,20.064,20.64,637167.0],["2023-09-21",20.16,20.28,19.32,19.68,522158.0],["2023-09-22",19.44,20.4,19.32,19.56,334967.0],["2023-09-25",19.2,19.56,18.72,19.2,290092.0],["2023-09-26",18.84,19.44,18.18,18.48,385525.0],["2023-09-27",19.08,19.8,18.36,19.32,575675.0],["2023-09-28",19.68,19.68,18.24,18.96,600617.0],["2023-09-29",19.32,19.44,18.36,18.96,400625.0],["2023-10-02",18.96,19.08,18.0,18.24,323867.0],["2023-10-03",18.12,18.12,16.62,16.92,394333.0],["2023-10-04",16.44,18.36,16.44,18.24,358892.0],["2023-10-05",18.0,18.24,17.16,17.88,213533.0],["2023-10-06",17.52,18.96,17.52,18.84,312367.0],["2023-10-09",17.16,18.12,16.68,16.8,421233.0],["2023-10-10",17.04,18.48,16.92,17.22,235650.0],["2023-10-11",17.52,17.88,16.74,16.92,368850.0],["2023-10-12",16.92,17.04,15.72,16.08,337600.0],["2023-10-13",15.84,16.32,15.24,15.6,342017.0],["2023-10-16",15.24,15.72,14.94,15.48,261908.0],["2023-10-17",15.36,15.96,15.06,15.72,229592.0],["2023-10-18",15.6,15.6,14.52,14.76,429825.0],["2023-10-19",14.88,15.54,14.04,14.88,531867.0],["2023-10-20",14.64,15.0,13.92,14.04,302600.0],["2023-10-23",13.92,14.28,12.84,12.96,575817.0],["2023-10-24",13.2,14.88,13.2,14.4,587358.0],["2023-10-25",15.6,16.8,14.4,14.64,1068700.0],["2023-10-26",14.64,15.72,13.68,15.24,1160233.0],["2023-10-27",15.6,15.936,13.32,13.44,804125.0],["2023-10-30",14.04,15.24,13.68,14.7,321875.0],["2023-10-31",15.12,15.84,14.16,15.24,486467.0],["2023-11-01",15.48,15.6,14.88,15.48,492033.0],["2023-11-02",16.68,17.52,15.0,17.52,1762575.0],["2023-11-03",17.52,18.48,16.248,16.92,871950.0],["2023-11-06",17.04,17.28,15.96,16.68,318133.0],["2023-11-07",16.32,16.56,15.612,16.2,383983.0],["2023-11-08",15.6,16.08,15.36,15.96,290317.0],["2023-11-09",16.2,16.284,14.94,15.24,545525.0],["2023-11-10",15.0,15.12,14.16,14.88,461075.0],["2023-11-13",14.4,14.76,14.04,14.76,279267.0],["2023-11-14",15.6,18.0,15.6,17.64,976450.0],["2023-11-15",17.64,18.6,17.58,17.88,1108175.0],["2023-11-16",17.52,17.88,15.36,15.6,729992.0],["2023-11-17",16.08,16.8,15.36,16.68,262250.0],["2023-11-20",16.8,16.86,15.84,15.96,320483.0],["2023-11-21",16.2,16.32,15.6,15.96,287608.0],["2023-11-22",16.8,17.46,16.2,16.92,621817.0],["2023-11-24",17.04,17.52,16.08,16.44,297625.0],["2023-11-27",16.44,16.44,14.88,15.24,859725.0],["2023-11-28",15.48,15.84,15.0,15.48,532158.0],["2023-11-29",15.6,16.32,15.12,15.24,764208.0],["2023-11-30",15.36,15.66,14.64,15.24,1240083.0],["2023-12-01",15.24,17.64,14.76,17.64,898075.0],["2023-12-04",17.04,17.76,16.92,17.28,585008.0],["2023-12-05",16.8,17.04,15.0,15.12,969383.0],["2023-12-06",15.36,15.6,15.12,15.24,491400.0],["2023-12-07",15.24,15.24,14.16,14.4,686883.0],["2023-12-08",14.4,16.176,14.4,15.36,645258.0],["2023-12-11",15.36,15.36,14.532,14.88,372992.0],["2023-12-12",15.0,15.0,14.4,14.76,364783.0],["2023-12-13",15.24,16.8,14.76,16.68,826167.0],["2023-12-14",18.0,19.8,17.64,18.6,1774133.0],["2023-12-15",19.56,19.56,18.0,18.96,678967.0],["2023-12-18",18.96,20.508,18.96,19.56,921225.0],["2023-12-19",20.16,20.4,19.26,19.56,865650.0],["2023-12-20",19.56,20.04,18.36,18.48,703258.0],["2023-12-21",18.96,19.44,18.12,18.6,722150.0],["2023-12-22",18.72,19.2,17.7,17.88,856175.0],["2023-12-26",18.12,18.12,17.16,17.52,528567.0],["2023-12-27",17.76,17.76,16.38,16.92,906533.0],["2023-12-28",16.92,17.28,16.5,16.8,415725.0],["2023-12-29",17.04,17.16,15.96,16.56,667758.0],["2024-01-02",16.2,16.44,15.6,15.6,608258.0],["2024-01-03",15.48,15.72,14.7,14.76,715075.0],["2024-01-04",15.0,15.72,14.76,15.0,690867.0],["2024-01-05",15.24,15.24,14.64,14.88,396158.0],["2024-01-08",15.12,15.24,14.46,15.0,554217.0],["2024-01-09",15.0,15.12,14.16,14.4,531408.0],["2024-01-10",14.52,14.52,13.44,13.68,897658.0],["2024-01-11",13.56,13.8,12.48,13.2,886192.0],["2024-01-12",13.68,13.98,12.48,12.6,658600.0],["2024-01-16",13.8,15.24,12.24,13.92,2212292.0],["2024-01-17",14.04,14.4,12.72,13.32,1101650.0],["2024-01-18",13.44,14.04,12.72,13.08,684467.0],["2024-01-19",13.2,13.2,12.36,12.96,591075.0],["2024-01-22",13.2,14.268,13.14,13.92,644225.0],["2024-01-23",14.04,14.64,13.8,14.16,448717.0],["2024-01-24",14.76,15.0,13.62,13.8,479617.0],["2024-01-25",14.4,14.4,13.08,13.56,386792.0],["2024-01-26",13.2,14.16,13.2,13.8,329883.0],["2024-01-29",14.28,15.48,14.04,15.48,856075.0],["2024-01-30",15.0,15.24,14.28,15.0,595725.0],["2024-01-31",14.88,15.12,14.04,14.04,484400.0],["2024-02-01",14.4,14.76,14.04,14.16,455983.0],["2024-02-02",14.28,14.28,13.2,13.32,812183.0],["2024-02-05",13.2,13.2,12.6,13.08,410775.0],["2024-02-06",12.84,13.62,12.84,13.32,315433.0],["2024-02-07",14.04,14.04,12.72,13.2,517967.0],["2024-02-08",13.08,13.32,12.48,13.2,611175.0],["2024-02-09",12.96,13.32,12.72,13.2,361858.0],["2024-02-12",13.2,14.52,13.2,14.28,652175.0],["2024-02-13",13.56,14.04,12.96,13.32,550367.0],["2024-02-14",13.56,15.0,13.44,14.88,830750.0],["2024-02-15",14.88,15.36,14.52,15.12,728375.0],["2024-02-16",15.0,15.96,14.76,15.6,778283.0],["2024-02-20",16.44,16.44,14.88,15.6,977500.0],["2024-02-21",16.8,17.04,15.36,16.56,1861233.0],["2024-02-22",16.44,19.2,16.32,18.0,1871917.0],["2024-02-23",19.08,19.26,17.88,18.0,1105400.0],["2024-02-26",17.88,18.24,17.4,18.0,653525.0],["2024-02-27",18.12,18.3,17.4,18.0,759050.0],["2024-02-28",17.52,17.76,16.8,16.92,689500.0],["2024-02-29",17.28,18.3,17.16,17.76,742833.0],["2024-03-01",17.88,18.84,17.52,18.36,683333.0],["2024-03-04",18.72,18.84,17.04,17.16,841150.0],["2024-03-05",17.04,17.22,15.96,16.08,688717.0],["2024-03-06",16.68,17.16,16.32,16.68,430933.0],["2024-03-07",17.04,18.24,16.02,18.0,1540183.0],["2024-03-08",18.52,20.0,17.16,18.3,1877600.0],["2024-03-11",18.04,18.08,15.38,15.45,2219900.0],["2024-03-12",15.52,15.56,14.46,14.73,1418200.0],["2024-03-13",14.71,16.82,14.43,15.51,2111400.0],["2024-03-14",13.1,13.15,11.18,11.55,12297800.0],["2024-03-15",11.68,12.24,10.6,10.78,4405600.0],["2024-03-18",10.87,10.942,9.795,9.87,4367700.0],["2024-03-19",9.83,9.83,9.075,9.12,2988800.0],["2024-03-20",9.21,10.8,9.21,10.57,3076800.0],["2024-03-21",10.7,10.99,10.41,10.62,1435200.0],["2024-03-22",10.5,10.65,10.2,10.24,812800.0],["2024-03-25",10.17,10.54,10.02,10.5,803800.0],["2024-03-26",10.49,10.83,10.28,10.54,1125100.0],["2024-03-27",10.63,10.79,9.96,10.27,1295500.0],["2024-03-28",10.22,10.409,9.9,10.1,939400.0],["2024-04-01",10.05,10.05,9.43,9.46,1197000.0],["2024-04-02",9.25,9.57,8.9,9.48,1766500.0],["2024-04-03",9.25,10.29,9.25,10.06,1397000.0],["2024-04-04",10.18,10.64,10.06,10.33,1342700.0],["2024-04-05",10.2,10.755,9.88,10.67,934100.0],["2024-04-08",10.78,11.16,10.7,11.14,1512600.0],["2024-04-09",11.63,11.89,11.04,11.14,2282800.0],["2024-04-10",10.65,11.31,10.65,10.99,1173000.0],["2024-04-11",11.12,11.5,10.875,11.46,1039600.0],["2024-04-12",11.26,11.32,10.71,10.74,726600.0],["2024-04-15",10.83,11.06,10.01,10.02,981500.0],["2024-04-16",9.98,9.98,9.62,9.86,972000.0],["2024-04-17",10.01,10.59,9.86,10.34,989100.0],["2024-04-18",10.21,10.24,9.61,9.79,1196900.0],["2024-04-19",9.69,9.8,9.39,9.45,927100.0],["2024-04-22",9.53,9.539,8.56,9.01,2124500.0],["2024-04-23",9.03,9.58,9.03,9.24,1001000.0],["2024-04-24",9.41,9.655,9.185,9.41,722600.0],["2024-04-25",9.05,9.71,8.94,9.69,701100.0],["2024-04-26",9.75,10.45,9.62,10.4,1256700.0],["2024-04-29",10.45,10.5,9.94,10.06,816800.0],["2024-04-30",9.97,10.05,9.62,9.73,552800.0],["2024-05-01",9.76,10.25,9.48,9.77,883500.0],["2024-05-02",10.0,10.35,9.71,10.34,661200.0],["2024-05-03",10.66,10.948,10.34,10.41,743100.0],["2024-05-06",10.53,11.07,10.47,10.96,889600.0],["2024-05-07",10.9,11.22,10.61,10.75,782200.0],["2024-05-08",10.6,10.69,10.385,10.5,890500.0],["2024-05-09",12.15,13.22,11.83,12.6,4247300.0],["2024-05-10",12.56,12.99,12.0,12.68,1591000.0],["2024-05-13",12.8,12.8,11.845,11.94,1047600.0],["2024-05-14",12.14,12.45,11.98,12.26,1114400.0],["2024-05-15",12.57,12.65,11.97,12.18,472600.0],["2024-05-16",12.16,12.26,11.71,11.79,637200.0],["2024-05-17",11.76,12.09,11.52,11.9,635400.0],["2024-05-20",11.75,11.945,11.48,11.86,596200.0],["2024-05-21",11.65,11.86,11.36,11.67,595800.0],["2024-05-22",11.62,12.29,11.6,11.76,771600.0],["2024-05-23",11.85,11.85,11.29,11.42,567900.0],["2024-05-24",11.23,11.785,10.85,11.62,1275400.0],["2024-05-28",11.81,12.385,11.62,11.76,1163700.0],["2024-05-29",11.48,11.92,11.41,11.84,562000.0],["2024-05-30",11.9,12.09,11.5,11.59,538200.0],["2024-05-31",11.62,11.81,11.215,11.81,1064800.0],["2024-06-03",11.96,11.971,11.13,11.17,875100.0],["2024-06-04",11.0,11.46,10.95,11.11,724200.0],["2024-06-05",11.16,11.88,11.16,11.81,918600.0],["2024-06-06",11.98,12.49,11.7,12.4,1040000.0],["2024-06-07",12.01,12.49,12.0,12.35,741300.0],["2024-06-10",12.07,12.456,11.87,12.1,612400.0],["2024-06-11",11.95,12.1,11.77,12.09,596500.0],["2024-06-12",12.5,13.57,12.5,13.31,1716700.0],["2024-06-13",13.395,13.74,12.62,12.88,658900.0],["2024-06-14",12.89,12.945,12.34,12.4,499700.0],["2024-06-17",12.4,12.5,11.845,11.92,799600.0],["2024-06-18",11.8,12.47,11.77,12.27,501600.0],["2024-06-20",12.25,12.3,11.81,12.05,532400.0],["2024-06-21",11.97,12.2,11.751,11.9,954200.0],["2024-06-24",11.83,12.09,11.627,11.94,663900.0],["2024-06-25",11.86,12.38,11.86,12.01,744100.0],["2024-06-26",11.95,12.55,11.91,12.25,749700.0],["2024-06-27",12.17,12.81,12.101,12.68,843400.0],["2024-06-28",12.73,12.91,12.455,12.76,7718800.0],["2024-07-01",12.75,13.35,12.55,13.33,1395900.0],["2024-07-02",13.16,13.53,12.53,13.5,1096300.0],["2024-07-03",13.48,13.67,13.24,13.64,572900.0],["2024-07-05",13.5,13.54,12.91,13.27,715900.0],["2024-07-08",13.3,13.49,13.07,13.3,575400.0],["2024-07-09",13.3,13.54,13.07,13.095,479900.0],["2024-07-10",13.16,13.16,12.4,12.42,613400.0],["2024-07-11",12.75,13.108,12.4,13.05,900600.0],["2024-07-12",13.1,13.33,12.775,13.02,587800.0],["2024-07-15",13.17,14.06,12.92,13.96,1131200.0],["2024-07-16",13.99,15.125,13.99,15.09,2150000.0],["2024-07-17",14.61,15.19,13.92,14.69,824400.0],["2024-07-18",14.68,15.5,14.275,14.34,1215500.0],["2024-07-19",14.46,15.02,14.12,14.66,777300.0],["2024-07-22",14.81,15.19,14.294,15.14,541400.0],["2024-07-23",15.0,15.625,14.76,15.28,981800.0],["2024-07-24",15.0,15.27,14.008,14.15,916900.0],["2024-07-25",14.13,15.04,14.03,14.75,487800.0],["2024-07-26",15.05,15.08,14.525,14.95,552200.0],["2024-07-29",15.0,15.11,14.055,14.19,585200.0],["2024-07-30",14.84,14.92,13.96,14.54,757200.0],["2024-07-31",14.61,15.5,14.22,14.88,1577600.0],["2024-08-01",14.95,15.02,13.84,14.13,805200.0],["2024-08-02",13.34,13.75,13.09,13.57,784400.0],["2024-08-05",12.09,12.53,11.35,11.92,1236900.0],["2024-08-06",12.2,12.695,11.715,12.45,719000.0],["2024-08-07",13.03,14.51,12.97,13.79,1748400.0],["2024-08-08",14.11,15.15,13.86,15.1,1684300.0],["2024-08-09",16.25,16.3,13.54,14.22,3626000.0],["2024-08-12",14.0,14.09,11.691,11.845,2557300.0],["2024-08-13",12.0,12.87,12.0,12.5,1546100.0],["2024-08-14",12.61,12.815,12.18,12.26,689900.0],["2024-08-15",12.69,12.71,11.852,12.19,1580500.0],["2024-08-16",12.1,12.38,11.75,11.93,975800.0],["2024-08-19",12.06,12.93,11.98,12.92,1050400.0],["2024-08-20",12.85,13.18,12.44,12.72,849500.0],["2024-08-21",12.74,12.815,12.44,12.71,465000.0],["2024-08-22",12.85,12.85,12.29,12.31,524500.0],["2024-08-23",12.49,13.15,12.37,13.05,757600.0],["2024-08-26",13.23,13.77,13.11,13.66,733700.0],["2024-08-27",13.48,13.68,13.14,13.62,406700.0],["2024-08-28",13.42,13.83,12.83,13.06,689800.0],["2024-08-29",13.35,14.69,13.3,14.65,1674900.0],["2024-08-30",14.68,15.25,14.51,15.06,2791800.0],["2024-09-03",14.79,14.96,13.65,13.82,1294400.0],["2024-09-04",13.65,14.08,12.47,12.51,1324600.0],["2024-09-05",12.69,13.4,12.48,12.57,1304400.0],["2024-09-06",12.6,12.89,12.075,12.28,971800.0],["2024-09-09",12.4,12.66,12.0,12.02,1283300.0],["2024-09-10",12.16,12.16,11.65,11.89,786600.0],["2024-09-11",11.94,12.43,11.72,12.41,692000.0],["2024-09-12",12.44,12.7,12.11,12.16,700000.0],["2024-09-13",12.39,12.62,12.15,12.55,753000.0],["2024-09-16",12.6,13.47,12.13,12.93,1109500.0],["2024-09-17",13.04,13.18,12.535,12.81,1079800.0],["2024-09-18",12.65,13.2,12.34,12.41,1375200.0],["2024-09-19",12.98,13.02,12.46,12.55,1152600.0],["2024-09-20",12.43,12.52,12.11,12.33,1746200.0],["2024-09-23",12.36,12.4,11.785,11.95,897000.0],["2024-09-24",12.01,12.2,11.82,11.97,648200.0],["2024-09-25",11.85,12.62,11.85,12.45,995900.0],["2024-09-26",10.47,10.47,9.25,9.65,14005100.0],["2024-09-27",9.82,10.46,9.812,9.96,7607700.0],["2024-09-30",9.95,10.898,9.94,10.57,3991100.0],["2024-10-01",10.56,10.75,9.87,9.94,2008900.0],["2024-10-02",9.91,10.08,9.73,9.99,1867700.0],["2024-10-03",9.9,10.32,9.86,10.19,1109300.0],["2024-10-04",10.4,10.63,10.1,10.41,858400.0],["2024-10-07",10.38,10.73,10.04,10.17,1434200.0],["2024-10-08",10.17,10.34,10.062,10.13,803400.0],["2024-10-09",10.13,10.32,9.8,9.9,1262900.0],["2024-10-10",9.93,10.069,9.745,9.89,1038800.0],["2024-10-11",9.85,10.78,9.85,10.78,1593500.0],["2024-10-14",10.89,11.14,10.64,11.11,1359700.0],["2024-10-15",11.1,11.27,10.81,10.85,1202000.0],["2024-10-16",10.95,11.87,10.64,11.81,2515500.0],["2024-10-17",11.77,11.77,11.105,11.35,921300.0],["2024-10-18",11.35,11.98,11.35,11.62,1249700.0],["2024-10-21",11.6,11.95,11.35,11.92,1450500.0],["2024-10-22",11.85,12.09,11.72,11.94,1051700.0],["2024-10-23",11.91,11.96,10.837,10.96,1196300.0],["2024-10-24",11.0,11.88,11.0,11.58,1176100.0],["2024-10-25",11.73,12.02,11.65,12.0,1034000.0],["2024-10-28",12.22,12.66,11.99,12.64,1566200.0],["2024-10-29",12.5,12.56,11.95,12.0,961900.0],["2024-10-30",11.9,12.65,11.9,12.37,860200.0],["2024-10-31",12.27,12.35,11.5,11.52,1023300.0],["2024-11-01",11.57,12.06,11.52,11.68,868100.0],["2024-11-04",11.57,11.8,10.62,10.69,1344800.0],["2024-11-05",10.81,11.185,10.7,11.04,1065300.0],["2024-11-06",11.89,12.48,11.55,12.3,1777700.0],["2024-11-07",12.32,13.17,12.17,13.01,1388600.0],["2024-11-08",13.15,14.86,12.9,14.62,3571100.0],["2024-11-11",15.14,17.2,14.95,16.89,7862700.0],["2024-11-12",12.27,12.27,10.214,10.88,12986800.0],["2024-11-13",11.19,11.61,10.105,10.18,5166000.0],["2024-11-14",10.15,10.175,9.45,9.47,4599200.0],["2024-11-15",9.49,9.52,8.65,8.81,3719900.0],["2024-11-18",8.86,9.13,8.54,8.575,2369600.0],["2024-11-19",8.35,8.69,8.2,8.62,1681200.0],["2024-11-20",8.61,8.85,8.46,8.77,1829500.0],["2024-11-21",8.82,9.33,8.68,9.0,1552400.0],["2024-11-22",9.06,9.7,8.88,9.57,1490500.0],["2024-11-25",9.9,10.63,9.84,10.5,3027100.0],["2024-11-26",10.37,10.58,10.15,10.36,1728300.0],["2024-11-27",10.6,10.92,10.38,10.71,1591700.0],["2024-11-29",10.89,11.17,10.73,10.93,701400.0],["2024-12-02",10.97,11.09,10.4,10.81,1588400.0],["2024-12-03",10.6,10.93,10.23,10.31,1017300.0],["2024-12-04",10.43,10.79,10.11,10.34,1099400.0],["2024-12-05",10.36,10.53,10.0,10.23,1122900.0],["2024-12-06",10.33,10.464,9.92,10.2,1167000.0],["2024-12-09",10.88,10.99,10.24,10.25,2113600.0],["2024-12-10",10.31,10.55,9.61,9.67,1593600.0],["2024-12-11",9.91,9.99,9.4,9.79,1541300.0],["2024-12-12",9.7,9.91,9.46,9.48,1779200.0],["2024-12-13",9.44,9.68,9.41,9.64,858200.0],["2024-12-16",9.66,10.0,9.44,9.76,1297000.0],["2024-12-17",9.69,10.0,9.57,9.74,930800.0],["2024-12-18",9.815,10.2,8.96,9.09,1897300.0],["2024-12-19",9.4,9.6,8.61,8.71,2632700.0],["2024-12-20",8.7,9.063,8.55,8.95,3236800.0],["2024-12-23",9.16,9.21,8.78,8.86,1126400.0],["2024-12-24",8.99,9.64,8.92,9.61,929900.0],["2024-12-26",9.47,10.17,9.4,10.01,1800100.0],["2024-12-27",9.9,10.0,9.42,9.65,1316000.0],["2024-12-30",9.25,9.62,8.94,9.51,1594200.0],["2024-12-31",9.71,9.9,9.235,9.29,1302200.0],["2025-01-02",9.51,10.1,9.37,9.63,1261600.0],["2025-01-03",9.72,10.705,9.58,10.415,2296100.0],["2025-01-06",10.65,10.77,10.27,10.36,1382200.0],["2025-01-07",10.59,10.9,9.712,9.77,1600500.0],["2025-01-08",9.53,9.66,9.01,9.08,2076500.0],["2025-01-10",8.67,8.81,8.35,8.77,2547600.0],["2025-01-13",8.5,8.72,8.27,8.6,1563400.0],["2025-01-14",8.94,9.04,8.385,8.54,1620900.0],["2025-01-15",9.09,9.227,8.69,8.81,1372100.0],["2025-01-16",8.8,8.987,8.692,8.87,916400.0],["2025-01-17",9.06,9.06,8.7,8.78,1013300.0],["2025-01-21",8.91,9.34,8.73,9.27,1574100.0],["2025-01-22",9.28,9.375,9.023,9.12,698900.0],["2025-01-23",9.0,9.21,8.82,9.16,841800.0],["2025-01-24",9.18,9.92,9.11,9.66,1683000.0],["2025-01-27",9.25,9.765,8.99,9.3,1960500.0],["2025-01-28",9.34,9.41,8.96,9.21,780100.0],["2025-01-29",9.2,9.3,8.86,8.98,1044100.0],["2025-01-30",9.15,9.805,9.05,9.63,1206700.0],["2025-01-31",9.66,9.799,9.025,9.28,1441800.0],["2025-02-03",8.92,9.7,8.741,9.45,1974800.0],["2025-02-04",9.6,10.33,9.6,10.11,1752100.0],["2025-02-05",10.3,10.74,10.17,10.45,1469800.0],["2025-02-06",10.97,11.76,10.78,11.07,4203200.0],["2025-02-07",12.16,12.88,11.85,12.5,5077800.0],["2025-02-10",13.0,13.101,12.6,13.01,3043200.0],["2025-02-11",13.3,13.39,10.84,11.315,7700000.0],["2025-02-12",10.825,12.2,10.745,11.78,4319500.0],["2025-02-13",13.6,15.28,13.11,14.64,14886500.0],["2025-02-14",14.41,15.38,13.5,15.37,4090900.0],["2025-02-18",17.33,19.2,16.82,16.95,12702400.0],["2025-02-19",17.27,17.6,16.455,16.5,4125800.0],["2025-02-20",15.41,17.024,15.38,16.06,4987900.0],["2025-02-21",16.2,16.229,14.49,14.5,3548700.0],["2025-02-24",14.62,14.88,13.38,13.57,3063000.0],["2025-02-25",13.37,13.49,12.33,12.86,3431900.0],["2025-02-26",13.23,13.53,13.013,13.38,1734300.0],["2025-02-27",13.72,13.94,12.615,12.68,1762300.0],["2025-02-28",12.46,12.855,12.067,12.83,1702400.0],["2025-03-03",13.2,13.2,11.375,11.6,2113700.0],["2025-03-04",11.145,11.44,10.18,10.96,3093600.0],["2025-03-05",11.15,11.52,10.3,11.52,1962500.0],["2025-03-06",11.11,11.5,10.63,10.77,1782700.0],["2025-03-07",10.65,10.93,10.01,10.57,2526300.0],["2025-03-10",10.12,10.4,9.163,9.57,3095900.0],["2025-03-11",9.44,9.978,9.24,9.89,1675500.0],["2025-03-12",10.37,10.47,9.75,10.24,2174500.0],["2025-03-13",10.11,10.13,9.45,9.67,1236300.0],["2025-03-14",9.85,10.6,9.85,10.56,1426900.0],["2025-03-17",10.54,11.5,10.48,11.48,2473200.0],["2025-03-18",11.23,11.47,11.1,11.35,1700000.0],["2025-03-19",11.5,11.69,11.06,11.19,1297500.0],["2025-03-20",11.05,11.34,10.84,11.31,1017300.0],["2025-03-21",10.98,11.405,10.89,11.37,1256200.0],["2025-03-24",11.8,12.47,11.7,12.44,1427600.0],["2025-03-25",12.31,12.533,12.16,12.36,736700.0],["2025-03-26",12.61,12.7,11.49,11.78,1384100.0],["2025-03-27",11.53,11.87,11.208,11.56,729400.0],["2025-03-28",11.4,11.4,10.31,10.66,1484600.0],["2025-03-31",10.08,10.7,9.95,10.48,1388400.0],["2025-04-01",10.48,10.79,10.01,10.56,1033900.0],["2025-04-02",10.07,11.28,9.86,11.1,2052000.0],["2025-04-03",10.105,10.38,9.64,9.645,3406100.0],["2025-04-04",9.07,9.69,8.5,9.6,5079000.0],["2025-04-07",8.76,10.4,8.6,9.42,2634900.0],["2025-04-08",9.96,10.09,8.67,8.88,2427200.0],["2025-04-09",8.7,10.54,8.61,10.14,3345100.0],["2025-04-10",9.67,9.76,9.13,9.45,1445400.0],["2025-04-11",9.49,9.57,9.131,9.44,956700.0],["2025-04-14",9.81,10.0,9.21,9.48,846100.0],["2025-04-15",9.42,10.03,9.42,9.99,1141900.0],["2025-04-16",9.695,9.88,9.24,9.29,1095500.0],["2025-04-17",9.35,9.69,9.195,9.45,1301200.0],["2025-04-21",9.16,9.3,8.95,8.98,1281900.0],["2025-04-22",9.185,9.525,9.11,9.38,813700.0],["2025-04-23",9.9,10.66,9.88,10.11,2257600.0],["2025-04-24",10.2,10.93,10.2,10.91,1635600.0],["2025-04-25",10.85,11.289,10.795,11.21,1328200.0],["2025-04-28",11.3,11.38,10.714,11.02,1135100.0],["2025-04-29",11.1,11.72,11.08,11.47,1429700.0],["2025-04-30",10.9,11.05,10.61,10.96,934400.0],["2025-05-01",11.44,11.57,11.16,11.36,1254600.0],["2025-05-02",11.6,12.045,11.49,11.84,1365700.0],["2025-05-05",11.352,11.84,11.26,11.63,1650300.0],["2025-05-06",11.19,11.62,11.07,11.49,2922700.0],["2025-05-07",12.57,12.89,10.68,11.25,6035100.0],["2025-05-08",11.865,14.15,11.85,13.87,5826600.0],["2025-05-09",13.76,14.625,13.71,14.58,2863500.0],["2025-05-12",15.13,15.415,14.75,15.35,3735300.0],["2025-05-13",15.08,15.26,14.74,14.96,3056800.0],["2025-05-14",14.89,15.46,14.81,15.06,2374900.0],["2025-05-15",14.51,15.09,13.96,14.04,2412100.0],["2025-05-16",14.12,14.42,14.06,14.3,1245600.0],["2025-05-19",13.82,14.47,13.69,14.43,2072200.0],["2025-05-20",14.43,14.57,14.041,14.55,1058800.0],["2025-05-21",14.15,15.0,13.9,14.05,1930300.0],["2025-05-22",13.9,15.39,13.85,15.27,1798300.0],["2025-05-23",14.78,15.75,14.75,15.72,1412800.0],["2025-05-27",16.1,17.03,16.06,16.92,2700600.0],["2025-05-28",16.82,17.1,16.52,17.1,1705800.0],["2025-05-29",17.3,17.44,16.78,17.13,2364500.0],["2025-05-30",16.4,16.89,16.23,16.44,3161000.0],["2025-06-02",16.35,16.81,15.71,16.72,1403300.0],["2025-06-03",16.855,17.28,16.63,17.15,1929200.0],["2025-06-04",17.11,17.83,17.05,17.76,2555300.0],["2025-06-05",17.29,17.29,16.34,16.75,2671900.0],["2025-06-06",17.15,17.7,17.05,17.51,1978200.0],["2025-06-09",17.64,17.8,17.17,17.31,1452900.0],["2025-06-10",17.55,18.08,17.28,17.99,2269200.0],["2025-06-11",18.08,18.64,17.76,18.19,2086100.0],["2025-06-12",18.14,19.16,18.1,18.46,2306400.0],["2025-06-13",17.5,18.4,17.45,17.94,2083400.0],["2025-06-16",18.25,19.04,18.12,18.67,2254300.0],["2025-06-17",18.28,18.62,18.1,18.35,1393300.0],["2025-06-18",18.33,19.01,18.22,18.85,1407800.0],["2025-06-20",19.04,19.2,18.255,18.47,1144400.0],["2025-06-23",18.13,18.84,17.72,18.74,1590200.0],["2025-06-24",19.7,19.97,19.11,19.96,2599400.0],["2025-06-25",20.24,20.6,19.14,19.18,2028900.0],["2025-06-26",19.199,19.84,18.98,19.51,1951200.0],["2025-06-27",19.84,21.455,19.361,21.39,5343100.0],["2025-06-30",21.92,22.1,21.11,21.32,2969400.0],["2025-07-01",21.32,23.06,21.05,22.59,4379300.0],["2025-07-02",22.535,23.45,22.13,22.18,4450400.0],["2025-07-03",22.43,22.45,21.11,22.16,2818400.0],["2025-07-07",21.76,22.72,21.25,22.41,2767200.0],["2025-07-08",22.6,23.127,21.71,21.96,1897500.0],["2025-07-09",22.63,23.615,22.141,23.37,2306300.0],["2025-07-10",23.3,23.85,22.75,23.55,2711600.0],["2025-07-11",23.01,23.93,22.93,23.01,1401200.0],["2025-07-14",22.975,23.765,22.55,23.69,1330300.0],["2025-07-15",23.69,24.09,23.33,23.49,1380900.0],["2025-07-16",23.62,23.835,22.79,23.53,1881500.0],["2025-07-17",26.0,29.85,25.847,29.5,9603900.0],["2025-07-18",30.13,31.945,30.09,31.12,5873600.0],["2025-07-21",32.555,34.29,31.22,31.31,5888000.0],["2025-07-22",30.195,31.87,29.75,31.66,4129000.0],["2025-07-23",32.62,34.09,32.33,33.64,4053800.0],["2025-07-24",32.53,33.95,32.1,32.2,2877500.0],["2025-07-25",32.53,32.665,30.8,31.47,3187400.0],["2025-07-28",32.4,33.0,30.56,31.09,2261400.0],["2025-07-29",31.59,32.0,28.64,29.08,3718300.0],["2025-07-30",29.34,30.839,29.33,29.94,2925300.0],["2025-07-31",30.41,30.92,29.615,30.05,2320800.0],["2025-08-01",28.68,30.25,27.65,29.12,2618300.0],["2025-08-04",30.35,32.34,29.77,32.21,3263900.0],["2025-08-05",33.215,33.73,31.86,32.73,3631900.0],["2025-08-06",32.7,33.18,30.82,31.36,3104600.0],["2025-08-07",36.0,41.48,29.91,30.62,9168900.0],["2025-08-08",32.2,33.04,28.38,28.67,5966100.0],["2025-08-11",28.61,30.37,27.76,28.11,4489000.0],["2025-08-12",28.29,31.58,28.29,31.55,4498200.0],["2025-08-13",32.355,34.36,31.36,33.93,5687900.0],["2025-08-14",32.64,33.79,31.24,33.52,3899400.0],["2025-08-15",33.65,34.49,31.72,33.3,3300100.0],["2025-08-18",32.65,34.95,31.88,33.97,3720800.0],["2025-08-19",33.85,34.09,30.8,31.24,4203300.0],["2025-08-20",30.55,30.64,28.72,30.29,3972100.0],["2025-08-21",30.05,30.59,29.5,29.77,1923200.0],["2025-08-22",29.99,34.29,29.44,33.76,4173500.0],["2025-08-25",34.38,35.0,33.16,33.95,3952900.0],["2025-08-26",33.8,34.859,33.4,34.48,2942300.0],["2025-08-27",34.42,34.97,33.02,34.71,2956000.0],["2025-08-28",35.2,38.151,35.15,37.72,6375200.0],["2025-08-29",38.74,38.855,36.56,36.88,3708300.0],["2025-09-02",34.82,36.7,34.15,36.36,2912400.0],["2025-09-03",36.71,36.735,35.091,35.29,1919200.0],["2025-09-04",35.87,37.333,34.76,37.18,3103300.0],["2025-09-05",38.995,39.55,35.307,37.26,3437800.0],["2025-09-08",37.595,37.99,36.16,37.21,2533500.0],["2025-09-09",37.03,38.1,36.77,37.72,2563700.0],["2025-09-10",39.07,39.09,36.07,36.91,3222500.0],["2025-09-11",36.46,39.08,36.17,38.13,2985200.0],["2025-09-12",38.208,40.13,38.05,39.66,3695200.0],["2025-09-15",40.05,42.2,39.41,41.95,3736000.0],["2025-09-16",42.25,42.25,40.6,41.59,2454700.0],["2025-09-17",41.35,42.27,39.5,41.95,4157900.0],["2025-09-18",42.51,44.99,42.39,43.81,3492600.0],["2025-09-19",44.11,44.675,41.52,42.3,5895100.0],["2025-09-22",41.56,42.22,41.02,41.3,2614400.0],["2025-09-23",41.58,41.79,37.54,37.66,5266700.0],["2025-09-24",38.32,38.401,34.57,35.12,6295200.0],["2025-09-25",33.97,35.549,33.13,34.78,4449700.0],["2025-09-26",35.0,35.47,33.96,34.64,3088800.0],["2025-09-29",35.06,35.52,31.65,31.76,8739900.0],["2025-09-30",31.17,31.286,28.305,29.69,9748900.0],["2025-10-01",33.1,33.12,29.9,29.91,9183500.0],["2025-10-02",30.5,31.82,29.81,31.07,6652400.0],["2025-10-03",31.89,32.04,29.07,29.4,7435800.0],["2025-10-06",29.55,31.12,28.817,29.65,5805200.0],["2025-10-07",29.71,30.75,28.56,30.26,5575200.0],["2025-10-08",30.21,30.59,29.36,30.22,4123300.0],["2025-10-09",30.61,30.92,29.671,30.32,4051500.0],["2025-10-10",30.6,31.54,27.091,27.19,7554900.0],["2025-10-13",28.21,28.4,26.36,27.97,5135700.0],["2025-10-14",27.03,30.815,25.94,29.86,6497000.0],["2025-10-15",30.4,30.65,28.57,29.91,4212100.0],["2025-10-16",29.88,29.95,27.33,27.7,4276100.0],["2025-10-17",27.4,28.48,26.41,26.5,6076700.0],["2025-10-20",27.175,28.92,27.15,28.91,3335000.0],["2025-10-21",28.41,30.34,28.11,29.22,3358000.0],["2025-10-22",28.75,29.02,26.95,28.42,4048500.0],["2025-10-23",28.7,30.14,28.695,29.52,2580400.0],["2025-10-24",30.35,30.54,29.0,29.04,3097300.0],["2025-10-27",30.345,31.06,28.49,29.01,3743800.0],["2025-10-28",29.185,29.26,28.19,28.47,2558400.0],["2025-10-29",28.18,28.835,27.52,27.91,3182300.0],["2025-10-30",27.35,27.56,25.78,26.0,4450900.0],["2025-10-31",26.64,27.78,26.43,26.89,3067600.0],["2025-11-03",26.89,27.005,26.03,26.24,3514800.0],["2025-11-04",25.0,26.89,25.0,25.16,3097200.0],["2025-11-05",25.0,25.84,24.64,25.59,3711800.0],["2025-11-06",25.24,25.38,23.18,23.39,5438300.0],["2025-11-07",22.79,24.67,22.76,24.45,6630600.0],["2025-11-10",29.5,29.75,27.18,27.58,13250800.0],["2025-11-11",27.59,29.32,27.39,27.77,5567600.0],["2025-11-12",27.86,28.04,25.37,25.92,4679500.0],["2025-11-13",25.2,25.29,22.6,23.4,6702100.0],["2025-11-14",22.47,25.0,22.06,23.92,4355700.0],["2025-11-17",23.44,23.81,21.75,22.3,4616300.0],["2025-11-18",21.96,22.27,21.36,21.82,3504200.0],["2025-11-19",21.99,22.63,21.4,22.03,2435700.0],["2025-11-20",23.09,23.65,20.73,20.79,4413400.0],["2025-11-21",20.5,22.047,20.24,21.63,4120400.0],["2025-11-24",22.2,23.57,21.81,23.47,2784600.0],["2025-11-25",23.04,24.05,22.6,23.86,2278200.0],["2025-11-26",23.91,24.48,23.7,24.04,1879000.0],["2025-11-28",24.38,25.3,24.37,24.95,1821200.0],["2025-12-01",23.615,24.48,23.4,24.13,2455300.0],["2025-12-02",24.395,24.49,23.2,23.22,2366500.0],["2025-12-03",23.15,24.08,22.609,23.82,1985800.0],["2025-12-04",23.7,25.25,23.55,24.88,2732900.0],["2025-12-05",24.49,25.0,24.066,24.83,1727500.0],["2025-12-08",25.02,25.31,24.11,24.77,1853600.0],["2025-12-09",24.59,25.05,24.36,24.83,1507100.0],["2025-12-10",24.33,25.64,23.9,24.69,3359700.0],["2025-12-11",24.18,25.01,23.41,24.96,3352400.0],["2025-12-12",25.0,25.19,22.635,22.7,3176800.0],["2025-12-15",22.75,22.97,21.35,21.46,3272600.0],["2025-12-16",21.13,22.4,21.13,22.31,3186700.0],["2025-12-17",22.54,23.44,21.93,22.03,2836600.0],["2025-12-18",22.92,24.07,22.79,22.93,3148000.0],["2025-12-19",23.18,23.45,22.7,22.85,3236100.0],["2025-12-22",23.07,24.06,22.75,23.3,3161900.0],["2025-12-23",22.84,23.427,22.16,22.56,2505400.0],["2025-12-24",22.3,22.921,22.16,22.74,1095600.0],["2025-12-26",22.3,22.45,21.62,21.845,2810500.0],["2025-12-29",21.33,21.84,21.16,21.57,2738700.0],["2025-12-30",21.505,21.805,21.06,21.19,2833100.0],["2025-12-31",21.14,21.3,20.65,20.9,3245000.0],["2026-01-02",21.51,22.62,21.28,22.28,2526200.0],["2026-01-05",22.66,24.67,22.42,24.26,3296100.0],["2026-01-06",24.26,24.28,23.057,23.54,3151600.0],["2026-01-07",23.78,24.53,22.778,24.27,2482900.0],["2026-01-08",24.28,25.055,23.94,24.99,2879900.0],["2026-01-09",25.51,26.8,25.03,26.03,4428800.0],["2026-01-12",25.43,25.43,23.42,24.74,4280800.0],["2026-01-13",25.0,25.116,23.71,24.19,2470200.0],["2026-01-14",24.0,24.079,22.7,23.71,3624500.0],["2026-01-15",23.68,23.68,22.25,22.83,3694100.0],["2026-01-16",22.8,22.93,21.87,21.99,3142500.0],["2026-01-20",20.915,21.96,20.62,20.87,3606900.0],["2026-01-21",21.0,21.82,20.92,21.56,3342600.0],["2026-01-22",22.05,22.68,21.83,22.08,3651500.0],["2026-01-23",21.95,21.98,21.35,21.81,2198000.0],["2026-01-26",21.97,22.291,21.55,21.65,2314100.0],["2026-01-27",21.701,21.79,20.55,20.77,3517700.0],["2026-01-28",20.96,21.86,20.8,21.07,2968900.0],["2026-01-29",20.79,21.02,19.64,20.15,3950400.0],["2026-01-30",19.96,20.15,19.12,19.39,3332800.0],["2026-02-02",19.24,20.525,18.82,19.73,4119700.0],["2026-02-03",19.78,19.99,17.72,18.52,5428700.0],["2026-02-04",18.28,18.5,17.3,18.14,4382800.0],["2026-02-05",17.52,17.91,16.545,16.65,4742500.0],["2026-02-06",17.44,18.72,17.21,18.64,7261200.0],["2026-02-09",13.66,15.29,13.5,14.19,23974100.0],["2026-02-10",14.575,15.51,13.67,13.68,10557300.0],["2026-02-11",13.67,13.7,12.71,12.87,10345600.0],["2026-02-12",13.01,13.05,12.05,12.4,5760400.0],["2026-02-13",12.38,12.928,12.32,12.43,3737400.0],["2026-02-17",12.27,12.5,11.96,12.3,3358400.0],["2026-02-18",12.28,12.73,12.18,12.59,3058800.0],["2026-02-19",12.47,12.69,12.17,12.64,2556500.0],["2026-02-20",12.42,12.65,11.84,11.89,4283600.0],["2026-02-23",11.69,11.7,10.54,10.64,7028300.0],["2026-02-24",10.69,11.22,10.51,10.97,4265100.0],["2026-02-25",11.16,11.89,11.135,11.85,3125200.0],["2026-02-26",11.97,12.525,11.83,12.41,3315400.0],["2026-02-27",11.85,11.9,11.1,11.19,3449300.0],["2026-03-02",10.965,11.54,10.95,11.34,2444600.0],["2026-03-03",10.91,11.405,10.54,11.28,4119500.0],["2026-03-04",11.59,11.9,11.45,11.68,2393600.0],["2026-03-05",11.69,12.2,11.6,12.01,2989100.0],["2026-03-06",11.6,11.74,11.17,11.49,3400200.0],["2026-03-09",11.22,11.695,10.81,11.58,2667300.0],["2026-03-10",11.62,11.679,11.14,11.33,2052500.0],["2026-03-11",11.45,11.69,11.16,11.48,2398400.0],["2026-03-12",11.22,11.419,10.72,10.91,3357500.0],["2026-03-13",11.0,11.22,10.74,10.96,3031600.0],["2026-03-16",11.2,11.365,10.865,10.99,2165100.0],["2026-03-17",10.98,11.37,10.955,10.99,2087700.0],["2026-03-18",10.88,11.17,10.745,10.76,2755900.0],["2026-03-19",10.545,11.18,10.4,11.03,2141700.0],["2026-03-20",10.8,11.14,10.535,10.64,4419600.0],["2026-03-23",10.83,11.77,10.83,11.7,3916700.0],["2026-03-24",11.36,11.72,11.21,11.25,2615800.0],["2026-03-25",11.9,11.945,11.33,11.59,3130300.0],["2026-03-26",11.45,12.07,11.37,11.91,3973100.0],["2026-03-27",11.51,11.7,11.15,11.17,2737200.0],["2026-03-30",11.38,11.53,10.82,10.95,3531600.0],["2026-03-31",11.12,11.7,11.02,11.65,2766600.0],["2026-04-01",12.01,12.145,11.51,11.7,2169700.0],["2026-04-02",11.29,11.99,11.1,11.77,1952500.0],["2026-04-06",11.8,12.49,11.8,12.14,3256500.0],["2026-04-07",12.1,12.53,11.87,12.13,3440700.0],["2026-04-08",13.22,13.45,12.06,12.37,3997300.0],["2026-04-09",12.0,12.16,11.52,11.94,3646000.0],["2026-04-10",12.08,12.231,11.56,11.69,2080000.0],["2026-04-13",11.49,12.5,11.4,12.48,2312500.0],["2026-04-14",12.79,13.265,12.7,13.01,3527400.0],["2026-04-15",13.655,14.23,13.465,14.2,3859200.0],["2026-04-16",14.83,14.94,14.23,14.71,5693500.0],["2026-04-17",15.17,15.48,14.9,14.99,4770600.0],["2026-04-20",14.72,15.13,14.48,15.07,2657500.0],["2026-04-21",15.21,15.57,14.25,14.32,3571500.0],["2026-04-22",14.71,14.84,14.3,14.52,1956400.0],["2026-04-23",14.09,14.3,13.18,13.51,3270500.0],["2026-04-24",13.71,13.74,13.325,13.59,2448300.0],["2026-04-27",13.59,13.83,13.225,13.29,2495000.0],["2026-04-28",13.15,13.599,13.12,13.47,2573300.0],["2026-04-29",13.12,13.37,12.77,12.915,4384700.0],["2026-04-30",13.035,13.91,12.79,13.89,2374600.0],["2026-05-01",14.14,14.65,14.04,14.24,2933000.0],["2026-05-04",14.24,14.91,14.21,14.36,4333300.0],["2026-05-05",14.55,14.68,14.085,14.57,2114300.0],["2026-05-06",14.7,14.895,14.29,14.83,5056500.0],["2026-05-07",16.9,17.14,15.085,15.5,12749300.0],["2026-05-08",15.82,15.87,14.458,15.19,6044600.0],["2026-05-11",14.86,15.099,14.465,14.54,3753100.0],["2026-05-12",14.4,14.66,13.49,13.53,4478600.0],["2026-05-13",13.36,13.36,12.705,13.16,4170700.0],["2026-05-14",13.28,13.63,13.02,13.6,2751000.0],["2026-05-15",13.4,13.65,13.05,13.54,3036000.0],["2026-05-18",13.45,13.56,12.59,12.87,3136200.0],["2026-05-19",12.855,12.99,12.53,12.64,2410900.0],["2026-05-20",12.54,13.475,12.15,13.44,3164200.0],["2026-05-21",13.31,13.33,12.855,13.08,2787700.0],["2026-05-22",13.08,13.59,12.66,12.76,3814900.0],["2026-05-26",12.75,13.58,12.72,13.39,3235600.0],["2026-05-27",13.39,14.039,13.35,13.65,2886500.0],["2026-05-28",13.57,14.385,13.33,13.96,3758700.0],["2026-05-29",14.3,15.18,13.98,15.12,5068900.0],["2026-06-01",15.55,15.99,14.73,15.64,5388900.0],["2026-06-02",15.18,15.37,14.8,15.29,4996400.0],["2026-06-03",15.01,15.01,13.75,13.96,3954100.0],["2026-06-04",14.355,16.27,14.2,15.46,6818400.0],["2026-06-05",15.18,15.412,14.1,14.56,4737900.0],["2026-06-08",14.7,15.57,14.08,15.28,3387700.0],["2026-06-09",15.28,16.0,14.22,14.8,4184100.0],["2026-06-10",14.55,15.17,14.35,14.5,4674100.0],["2026-06-11",14.4,15.795,14.29,15.75,3686100.0],["2026-06-12",15.69,15.77,14.87,15.42,2719600.0],["2026-06-15",16.08,16.68,15.605,15.68,3524200.0],["2026-06-16",15.64,16.155,15.11,15.61,3648500.0],["2026-06-17",15.47,16.165,14.905,15.03,3936400.0],["2026-06-18",15.37,15.705,14.76,15.62,2910600.0],["2026-06-22",15.44,16.29,14.81,15.09,2601800.0],["2026-06-23",14.8,15.57,14.76,15.0,2412800.0],["2026-06-24",14.94,15.59,14.77,15.2,3693200.0],["2026-06-25",15.31,15.94,15.08,15.48,3728200.0],["2026-06-26",15.68,16.37,15.38,15.87,12105300.0],["2026-06-29",16.29,16.74,15.64,16.63,3205200.0],["2026-06-30",17.015,18.67,16.7,18.25,6860100.0],["2026-07-01",18.29,19.34,18.165,18.77,5079900.0],["2026-07-02",18.72,18.99,17.47,17.79,5183700.0],["2026-07-06",17.74,19.21,17.66,18.71,3488719.67419],["2026-07-07",18.71,19.19,18.07,18.34,3408982.320965],["2026-07-08",17.75,17.95,16.98,17.12,4663410.525266],["2026-07-09",17.12,18.21,16.85,17.84,4060308.860967],["2026-07-10",18.13,18.6,17.53,17.99,2015559.125652],["2026-07-13",17.93,18.285,17.28,17.59,2048185.895715],["2026-07-14",17.33,18.325,17.2878,18.27,2110481.625562],["2026-07-15",18.66,18.94,17.585,17.96,2139398.276035],["2026-07-16",17.9,18.05,17.29,17.49,2385588.316203],["2026-07-17",16.98,17.595,16.62,17.15,2990888.77846],["2026-07-20",17.09,17.41,16.65,17.09,2312429.083562],["2026-07-21",17.27,17.57,16.97,17.48,1852405.000115],["2026-07-22",17.31,17.515,16.66,16.86,1903532.867984],["2026-07-23",16.7,16.825,15.88,16.26,1610245.641759],["2026-07-24",16.39,16.53,15.85,15.89,1625095.796795],["2026-07-27",16.62,17.43,16.59,16.96,1947532.242283],["2026-07-28",16.77,16.9946,15.81,16.61,2057189.761945],["2026-07-29",16.36,16.935,16.065,16.19,3612348.508346],["2026-07-30",17.995,18,15.68,17.64,6609716.630028],["2026-07-31",17.94,19.6,17.51,19.27,7202896.919033],["2026-08-03",19.703,22.28,19.64,22.235,6800717.756901],["2026-08-04",22.27,23.2195,21.8349,21.92,4867738.025166],["2026-08-05",22.145,22.29,21.2401,21.8,2580925.680218],["2026-08-06",20.96,21.9,20.8,21.42,2435453.392943],["2026-08-07",21.72,21.8479,21.01,21.28,1739444.490218],["2026-08-10",21.29,21.6999,20.7287,21.58,733607.482664],["2026-08-11",21.765,22.29,21.065,21.2,2815537.07507],["2026-08-12",21.09,21.2953,19.94,20.31,2843398.18192],["2026-08-13",20.5,21.815,20.46,21.46,2623780.699264],["2026-08-14",21.56,21.73,21.23,21.56,1469609.25117]]}