{"t":"PRCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",35.0,44.19,33.56,41.94,4050900.0],["2021-09-16",42.33,44.0,35.91,35.91,555100.0],["2021-09-17",36.66,40.16,36.08,40.0,580100.0],["2021-09-20",36.0,40.24,36.0,38.72,456400.0],["2021-09-21",38.91,40.14,36.11,38.96,818600.0],["2021-09-22",38.8,39.72,36.699,39.0,108000.0],["2021-09-23",39.25,39.83,36.7,38.01,220000.0],["2021-09-24",38.04,38.885,35.032,37.61,297800.0],["2021-09-27",38.0,38.55,37.11,37.78,124000.0],["2021-09-28",37.75,38.39,35.65,36.85,519300.0],["2021-09-29",36.79,38.28,35.895,37.64,232000.0],["2021-09-30",38.0,39.29,37.67,38.15,125500.0],["2021-10-01",38.04,39.4,38.0,38.76,149300.0],["2021-10-04",38.75,39.63,37.33,38.27,160500.0],["2021-10-05",38.31,39.37,37.96,38.68,102800.0],["2021-10-06",38.34,39.32,38.12,38.41,103600.0],["2021-10-07",38.85,39.39,38.0,39.0,89800.0],["2021-10-08",39.01,40.93,38.66,40.0,223200.0],["2021-10-11",39.41,41.64,39.41,41.55,201800.0],["2021-10-12",41.37,43.22,41.37,43.14,112700.0],["2021-10-13",43.55,46.31,42.756,46.29,374500.0],["2021-10-14",46.76,47.73,44.224,45.75,247700.0],["2021-10-15",46.05,46.737,42.06,43.57,122600.0],["2021-10-18",42.84,45.59,42.261,44.49,93900.0],["2021-10-19",44.06,45.9,42.38,42.74,131200.0],["2021-10-20",42.74,44.205,42.46,43.05,89300.0],["2021-10-21",42.61,43.23,42.058,42.78,84900.0],["2021-10-22",42.5,43.53,42.38,42.74,105400.0],["2021-10-25",42.54,43.87,42.26,42.32,63300.0],["2021-10-26",42.57,43.1,42.32,42.6,105700.0],["2021-10-27",42.46,42.885,41.04,41.92,118800.0],["2021-10-28",41.01,43.05,41.01,42.29,103600.0],["2021-10-29",41.74,43.06,41.12,42.73,48300.0],["2021-11-01",43.15,43.62,42.22,42.57,65000.0],["2021-11-02",42.92,43.69,42.49,42.99,87300.0],["2021-11-03",43.46,45.139,42.386,44.98,101200.0],["2021-11-04",45.51,46.0,43.81,43.97,64100.0],["2021-11-05",44.64,45.662,42.62,43.0,89400.0],["2021-11-08",44.66,45.64,42.174,43.0,104000.0],["2021-11-09",43.12,44.9,42.615,43.24,126900.0],["2021-11-10",43.29,43.39,41.83,42.0,49700.0],["2021-11-11",42.23,42.23,39.56,41.91,51600.0],["2021-11-12",41.64,42.415,40.9,41.36,33400.0],["2021-11-15",41.46,42.27,40.47,42.05,65200.0],["2021-11-16",41.74,43.53,41.407,43.51,47700.0],["2021-11-17",43.41,43.921,41.83,42.7,79700.0],["2021-11-18",43.08,43.68,40.04,41.02,64900.0],["2021-11-19",40.82,41.895,40.46,40.68,28000.0],["2021-11-22",40.83,41.375,39.53,40.01,92700.0],["2021-11-23",40.42,42.97,38.54,38.55,162700.0],["2021-11-24",38.18,39.7,36.87,37.08,127200.0],["2021-11-26",36.0,36.565,34.48,35.61,114400.0],["2021-11-29",36.06,37.95,34.025,34.93,151000.0],["2021-11-30",34.86,35.34,32.33,32.63,173200.0],["2021-12-01",33.1,36.06,32.65,33.84,211600.0],["2021-12-02",33.94,35.86,33.44,35.03,136200.0],["2021-12-03",34.73,34.8,30.91,31.65,393000.0],["2021-12-06",32.24,33.365,31.42,32.82,313000.0],["2021-12-07",33.2,34.43,32.2,32.57,157000.0],["2021-12-08",32.95,33.68,32.43,32.62,258000.0],["2021-12-09",32.17,33.18,29.8,30.25,176900.0],["2021-12-10",30.25,30.62,29.045,29.62,186500.0],["2021-12-13",29.57,30.79,28.31,28.48,282100.0],["2021-12-14",28.25,29.04,27.02,28.42,295800.0],["2021-12-15",28.4,29.62,27.0,29.38,238000.0],["2021-12-16",29.52,31.08,26.335,26.49,261900.0],["2021-12-17",26.21,27.6,25.11,25.46,1344300.0],["2021-12-20",25.45,26.32,24.4,25.15,276900.0],["2021-12-21",25.68,27.52,25.02,26.62,238500.0],["2021-12-22",26.55,27.48,25.81,26.55,162700.0],["2021-12-23",26.58,27.4,26.3,27.04,70100.0],["2021-12-27",27.58,28.961,26.02,26.54,206100.0],["2021-12-28",26.23,26.31,25.21,25.27,141500.0],["2021-12-29",25.14,25.14,24.24,24.6,170600.0],["2021-12-30",24.29,25.475,24.29,25.12,149900.0],["2021-12-31",25.22,25.43,24.2,25.01,152300.0],["2022-01-03",25.25,25.63,24.26,25.36,131700.0],["2022-01-04",25.36,26.13,24.69,25.74,211400.0],["2022-01-05",25.54,25.54,22.75,22.89,294500.0],["2022-01-06",22.84,24.0,21.31,23.63,339800.0],["2022-01-07",23.74,24.0,21.26,21.9,348900.0],["2022-01-10",21.51,22.77,20.91,22.66,160200.0],["2022-01-11",22.86,24.17,22.57,23.39,131400.0],["2022-01-12",24.33,25.0,22.96,22.99,221000.0],["2022-01-13",23.18,23.585,20.74,20.85,497000.0],["2022-01-14",20.65,21.167,20.0,20.76,271900.0],["2022-01-18",20.34,21.966,19.27,19.5,224500.0],["2022-01-19",19.44,19.828,18.3,18.52,235500.0],["2022-01-20",18.6,19.89,18.17,18.35,237000.0],["2022-01-21",18.06,18.52,17.27,17.31,264900.0],["2022-01-24",16.73,17.665,15.38,17.62,405000.0],["2022-01-25",17.2,18.5,16.955,17.84,342700.0],["2022-01-26",18.26,18.82,16.83,17.09,286900.0],["2022-01-27",17.34,17.34,16.32,16.89,220100.0],["2022-01-28",16.93,17.89,16.44,17.53,466500.0],["2022-01-31",17.53,18.78,17.51,18.54,181800.0],["2022-02-01",18.62,18.98,17.98,18.96,203200.0],["2022-02-02",19.09,19.38,18.04,19.23,176800.0],["2022-02-03",18.76,19.385,18.33,18.63,82800.0],["2022-02-04",18.45,19.35,17.93,19.01,99000.0],["2022-02-07",18.97,20.17,18.89,20.0,153200.0],["2022-02-08",19.83,20.44,19.75,20.27,96300.0],["2022-02-09",20.47,21.53,19.88,21.35,153100.0],["2022-02-10",20.8,21.749,20.51,20.89,121300.0],["2022-02-11",20.82,20.88,19.92,19.97,125100.0],["2022-02-14",20.04,20.46,19.52,20.01,88200.0],["2022-02-15",20.33,21.059,20.02,20.86,78700.0],["2022-02-16",20.77,22.115,20.31,21.84,165400.0],["2022-02-17",21.72,24.42,21.19,22.32,539700.0],["2022-02-18",22.11,22.62,21.19,21.78,483200.0],["2022-02-22",21.53,22.505,20.73,21.62,270000.0],["2022-02-23",21.73,22.74,21.27,21.45,216800.0],["2022-02-24",20.24,23.27,20.07,23.22,181500.0],["2022-02-25",23.34,25.1,22.8,24.92,226100.0],["2022-02-28",24.04,26.43,24.04,24.98,202400.0],["2022-03-01",24.88,26.14,24.61,26.04,107500.0],["2022-03-02",26.22,26.9,25.44,26.1,189700.0],["2022-03-03",26.26,26.26,23.63,24.22,217500.0],["2022-03-04",24.04,24.2,22.245,24.0,222700.0],["2022-03-07",23.99,24.39,22.84,23.53,277700.0],["2022-03-08",22.01,26.96,21.9,24.99,451400.0],["2022-03-09",25.54,25.94,23.15,23.81,418600.0],["2022-03-10",23.47,25.69,22.98,25.33,262400.0],["2022-03-11",25.33,26.71,24.33,24.93,397700.0],["2022-03-14",24.53,26.0,23.59,24.74,441700.0],["2022-03-15",25.05,29.45,25.0,29.3,457900.0],["2022-03-16",29.34,32.73,29.34,32.22,653200.0],["2022-03-17",31.39,34.6,31.39,33.07,833000.0],["2022-03-18",33.03,34.05,30.06,32.99,539600.0],["2022-03-21",33.0,33.94,31.645,32.28,302000.0],["2022-03-22",32.55,34.56,32.14,34.26,233000.0],["2022-03-23",34.98,35.15,32.7,34.37,313500.0],["2022-03-24",34.66,35.93,33.325,35.74,212900.0],["2022-03-25",35.74,36.02,32.57,32.64,167700.0],["2022-03-28",32.7,33.0,31.83,32.19,250600.0],["2022-03-29",32.61,35.04,32.61,34.91,171400.0],["2022-03-30",34.77,35.245,33.96,34.71,160300.0],["2022-03-31",34.9,35.76,34.37,34.99,340200.0],["2022-04-01",34.98,35.81,33.77,35.47,662700.0],["2022-04-04",35.67,36.77,34.82,35.1,479000.0],["2022-04-05",34.96,35.73,34.15,35.22,349400.0],["2022-04-06",34.63,34.687,31.31,33.9,312600.0],["2022-04-07",33.85,35.68,32.45,32.64,186300.0],["2022-04-08",32.55,35.62,32.25,34.89,285300.0],["2022-04-11",35.02,35.6,33.97,34.14,159600.0],["2022-04-12",34.41,35.95,33.96,34.0,391100.0],["2022-04-13",34.27,39.71,34.12,39.25,602600.0],["2022-04-14",39.31,40.69,37.02,37.07,425800.0],["2022-04-18",37.0,37.0,34.95,35.84,360200.0],["2022-04-19",36.02,37.78,36.02,37.56,161300.0],["2022-04-20",37.83,39.5,37.37,38.54,294400.0],["2022-04-21",38.85,40.01,36.88,37.79,365800.0],["2022-04-22",37.65,37.65,34.02,34.39,355700.0],["2022-04-25",33.64,38.11,33.64,37.88,218100.0],["2022-04-26",37.75,37.75,34.5,35.11,352800.0],["2022-04-27",35.1,36.93,33.56,33.76,178100.0],["2022-04-28",34.33,36.18,34.02,35.72,279300.0],["2022-04-29",35.51,37.25,35.33,35.56,311700.0],["2022-05-02",35.33,37.245,35.33,37.09,197200.0],["2022-05-03",37.09,38.88,36.89,37.01,262400.0],["2022-05-04",37.37,37.51,33.33,37.21,372300.0],["2022-05-05",36.8,38.0,34.63,35.13,224500.0],["2022-05-06",35.53,36.13,33.34,35.31,576100.0],["2022-05-09",34.33,34.94,28.88,29.23,333300.0],["2022-05-10",30.05,31.18,29.06,30.55,336000.0],["2022-05-11",30.3,31.425,29.825,30.5,439700.0],["2022-05-12",30.31,32.78,29.53,31.99,382900.0],["2022-05-13",32.98,36.82,31.52,35.64,691100.0],["2022-05-16",35.06,36.31,34.12,35.5,279700.0],["2022-05-17",36.25,40.45,36.25,40.0,529400.0],["2022-05-18",39.39,41.05,36.78,37.67,214900.0],["2022-05-19",37.03,39.7,36.89,36.89,410300.0],["2022-05-20",37.71,38.28,36.15,37.01,464800.0],["2022-05-23",37.74,38.422,36.26,37.5,324900.0],["2022-05-24",36.68,37.42,34.905,36.88,245500.0],["2022-05-25",36.5,40.43,36.5,40.4,423600.0],["2022-05-26",40.46,41.29,39.32,40.85,283000.0],["2022-05-27",41.35,41.35,38.59,41.0,286500.0],["2022-05-31",40.78,40.975,38.83,39.12,429300.0],["2022-06-01",39.23,40.735,38.77,40.22,377100.0],["2022-06-02",40.09,45.19,39.76,44.19,1268600.0],["2022-06-03",43.06,45.1,42.56,44.45,411700.0],["2022-06-06",45.12,45.38,39.8,40.08,699400.0],["2022-06-07",39.29,41.92,36.46,38.85,1107500.0],["2022-06-08",38.28,39.85,37.63,39.57,387300.0],["2022-06-09",39.51,41.96,38.648,39.56,444600.0],["2022-06-10",38.44,41.26,37.04,40.88,454600.0],["2022-06-13",38.03,38.82,32.4,33.08,792200.0],["2022-06-14",33.04,34.51,31.58,34.37,525200.0],["2022-06-15",34.33,38.465,33.71,38.19,1294600.0],["2022-06-16",36.83,39.33,36.73,38.49,937900.0],["2022-06-17",38.55,41.1,36.77,37.29,1093500.0],["2022-06-21",37.73,38.59,34.54,34.84,1104600.0],["2022-06-22",33.67,36.125,33.46,34.17,971100.0],["2022-06-23",34.9,37.01,34.805,36.2,993600.0],["2022-06-24",36.61,37.11,33.56,33.9,3282600.0],["2022-06-27",34.0,35.41,32.29,33.28,727400.0],["2022-06-28",33.44,35.5,32.37,32.72,486900.0],["2022-06-29",32.44,32.64,31.14,32.05,325000.0],["2022-06-30",31.57,33.67,31.38,32.69,760400.0],["2022-07-01",32.17,32.9,30.285,31.34,285400.0],["2022-07-05",30.76,33.135,30.6,32.8,408100.0],["2022-07-06",32.81,34.18,32.25,32.65,332800.0],["2022-07-07",32.86,34.54,32.589,33.24,243200.0],["2022-07-08",32.78,34.0,32.06,32.74,442400.0],["2022-07-11",32.42,33.51,30.96,30.97,220300.0],["2022-07-12",30.72,31.6,30.0,31.41,498400.0],["2022-07-13",30.93,32.8,30.4,32.11,486500.0],["2022-07-14",31.47,31.65,30.43,30.9,272900.0],["2022-07-15",32.38,34.96,30.98,33.93,427300.0],["2022-07-18",33.96,34.205,32.06,32.5,539800.0],["2022-07-19",32.96,34.3,32.83,34.17,675500.0],["2022-07-20",34.17,36.46,34.17,35.99,385300.0],["2022-07-21",35.83,39.0,35.83,38.98,386800.0],["2022-07-22",39.1,39.36,37.4,37.62,251400.0],["2022-07-25",37.36,38.11,36.415,36.77,181600.0],["2022-07-26",36.76,37.76,36.5,36.66,170400.0],["2022-07-27",36.4,38.1,36.4,37.55,280200.0],["2022-07-28",37.75,38.15,35.975,37.56,286300.0],["2022-07-29",37.38,38.69,36.63,38.3,316700.0],["2022-08-01",38.11,39.03,37.18,38.2,238400.0],["2022-08-02",38.03,40.6,37.9,39.54,467400.0],["2022-08-03",39.9,41.03,38.55,40.29,320100.0],["2022-08-04",40.46,40.69,38.34,38.37,244900.0],["2022-08-05",37.94,42.09,35.02,42.04,585200.0],["2022-08-08",42.25,43.945,41.33,42.0,201700.0],["2022-08-09",41.51,42.36,41.36,42.04,198300.0],["2022-08-10",43.0,44.22,42.06,44.19,249800.0],["2022-08-11",44.49,46.62,43.6,43.7,233500.0],["2022-08-12",43.74,44.93,43.405,43.74,142600.0],["2022-08-15",43.51,45.34,43.51,45.25,256000.0],["2022-08-16",45.0,46.29,43.56,46.27,241400.0],["2022-08-17",45.05,45.85,44.03,45.06,202100.0],["2022-08-18",44.67,44.72,41.601,43.43,239900.0],["2022-08-19",42.98,43.62,41.79,42.65,159600.0],["2022-08-22",42.0,44.12,41.445,41.9,160500.0],["2022-08-23",41.89,42.86,41.48,41.77,151300.0],["2022-08-24",41.59,43.78,41.505,43.48,107400.0],["2022-08-25",43.48,44.07,42.65,43.27,234300.0],["2022-08-26",43.27,43.81,40.02,40.12,178500.0],["2022-08-29",39.64,41.25,39.33,39.8,209800.0],["2022-08-30",40.13,40.999,38.15,38.89,182700.0],["2022-08-31",39.0,40.57,38.921,40.48,219300.0],["2022-09-01",40.3,40.78,38.51,40.38,189500.0],["2022-09-02",41.7,41.81,40.03,40.37,167100.0],["2022-09-06",40.8,42.8,40.8,41.72,464500.0],["2022-09-07",41.85,44.98,40.115,44.87,407500.0],["2022-09-08",45.0,50.25,44.722,49.93,813100.0],["2022-09-09",50.28,52.4,49.66,50.65,592400.0],["2022-09-12",50.77,51.69,47.89,49.99,510400.0],["2022-09-13",48.24,48.72,44.97,45.56,628800.0],["2022-09-14",45.83,47.61,45.47,46.8,470600.0],["2022-09-15",46.44,48.29,42.77,44.59,648300.0],["2022-09-16",43.53,44.37,41.44,41.78,2249400.0],["2022-09-19",41.15,42.03,39.81,41.43,261600.0],["2022-09-20",41.0,42.81,40.164,42.4,199800.0],["2022-09-21",42.52,42.52,38.98,40.2,234500.0],["2022-09-22",39.82,39.97,37.758,38.33,354300.0],["2022-09-23",37.86,38.0,36.72,37.84,208900.0],["2022-09-26",37.35,38.74,37.35,38.07,238200.0],["2022-09-27",38.64,40.08,38.31,40.0,261400.0],["2022-09-28",40.08,41.75,38.851,41.28,273200.0],["2022-09-29",40.77,41.18,39.57,40.49,208800.0],["2022-09-30",40.37,42.55,40.37,41.46,454400.0],["2022-10-03",42.27,42.77,40.7,42.42,250600.0],["2022-10-04",43.57,44.7,39.88,40.42,582700.0],["2022-10-05",39.94,41.58,39.46,41.25,202000.0],["2022-10-06",41.43,42.45,41.26,41.52,125500.0],["2022-10-07",39.5,40.13,37.95,40.04,509200.0],["2022-10-10",39.85,40.3,38.18,39.65,186900.0],["2022-10-11",39.42,41.05,38.12,40.33,242800.0],["2022-10-12",40.27,40.41,38.96,40.06,172400.0],["2022-10-13",39.1,41.0,38.52,40.62,189800.0],["2022-10-14",41.0,41.0,39.23,39.5,171000.0],["2022-10-17",40.0,41.89,39.6,40.34,267100.0],["2022-10-18",41.31,42.175,40.59,41.65,267000.0],["2022-10-19",41.27,41.53,39.92,41.14,415100.0],["2022-10-20",41.38,42.38,40.67,41.57,242700.0],["2022-10-21",41.57,42.51,40.2,42.38,282400.0],["2022-10-24",42.49,42.89,41.34,42.85,205900.0],["2022-10-25",43.56,46.73,43.56,45.65,435300.0],["2022-10-26",45.55,46.54,44.67,44.67,409300.0],["2022-10-27",44.88,45.3,43.85,44.44,363400.0],["2022-10-28",44.3,46.22,43.66,45.34,467700.0],["2022-10-31",44.67,45.675,43.96,45.43,451600.0],["2022-11-01",45.87,46.51,44.99,46.09,278800.0],["2022-11-02",46.13,46.395,44.18,44.21,435900.0],["2022-11-03",43.58,44.465,42.44,44.0,473300.0],["2022-11-04",39.24,44.03,38.55,39.85,619600.0],["2022-11-07",40.2,40.63,38.78,39.27,204300.0],["2022-11-08",38.98,41.07,37.62,40.48,255900.0],["2022-11-09",40.27,40.94,39.35,39.4,176800.0],["2022-11-10",41.49,44.9,40.62,44.53,364400.0],["2022-11-11",44.98,47.215,44.166,45.04,399700.0],["2022-11-14",45.28,47.0,44.6,46.44,225100.0],["2022-11-15",46.05,46.57,44.01,45.87,429100.0],["2022-11-16",46.03,46.5,44.27,45.05,254700.0],["2022-11-17",44.5,45.81,44.15,44.17,222200.0],["2022-11-18",45.0,46.14,44.311,44.88,301800.0],["2022-11-21",44.82,45.673,43.92,44.805,201900.0],["2022-11-22",45.19,45.64,44.39,45.57,234100.0],["2022-11-23",46.14,46.98,44.16,45.4,264000.0],["2022-11-25",45.43,45.915,44.91,45.5,82800.0],["2022-11-28",45.1,45.9,44.05,44.63,269800.0],["2022-11-29",44.39,45.48,44.04,44.81,236700.0],["2022-11-30",44.71,45.565,41.785,42.9,412000.0],["2022-12-01",42.96,46.395,42.035,45.9,492800.0],["2022-12-02",44.98,47.75,43.59,46.78,299700.0],["2022-12-05",46.77,47.49,45.175,45.58,196800.0],["2022-12-06",45.5,45.595,44.03,44.77,334800.0],["2022-12-07",44.51,45.505,42.6,44.09,330400.0],["2022-12-08",44.15,44.765,42.3,43.31,293000.0],["2022-12-09",43.03,44.64,42.465,42.81,217100.0],["2022-12-12",43.06,43.49,42.07,43.04,257400.0],["2022-12-13",44.45,45.07,43.285,44.49,364500.0],["2022-12-14",43.9,44.895,41.24,42.18,616100.0],["2022-12-15",41.61,42.299,40.71,42.24,322900.0],["2022-12-16",42.0,43.395,41.42,43.0,779100.0],["2022-12-19",42.91,43.798,41.14,43.34,383500.0],["2022-12-20",42.99,43.73,40.425,41.21,315700.0],["2022-12-21",41.0,42.35,40.533,41.26,351700.0],["2022-12-22",41.5,42.395,40.82,42.37,251200.0],["2022-12-23",42.36,42.54,40.57,40.92,135500.0],["2022-12-27",41.0,42.05,40.11,40.89,158200.0],["2022-12-28",40.9,41.73,39.84,40.3,116900.0],["2022-12-29",40.66,42.35,39.835,41.0,154400.0],["2022-12-30",40.79,41.59,40.08,41.54,222900.0],["2023-01-03",41.96,42.27,39.5,39.56,245200.0],["2023-01-04",40.03,40.31,38.075,39.09,372800.0],["2023-01-05",38.99,40.07,38.04,38.3,212300.0],["2023-01-06",38.52,40.12,37.68,39.35,297200.0],["2023-01-09",39.97,40.76,34.715,36.9,658100.0],["2023-01-10",36.69,36.87,35.04,35.08,550900.0],["2023-01-11",35.14,35.34,32.07,32.49,446300.0],["2023-01-12",32.38,33.96,30.825,33.9,392100.0],["2023-01-13",33.89,36.52,33.44,36.48,494900.0],["2023-01-17",36.67,39.26,36.155,39.11,395300.0],["2023-01-18",39.26,40.189,38.755,39.38,287800.0],["2023-01-19",39.27,39.95,38.57,38.57,186400.0],["2023-01-20",39.01,39.08,38.13,38.6,165600.0],["2023-01-23",38.69,40.04,38.025,39.74,239000.0],["2023-01-24",39.64,40.585,38.85,39.2,242500.0],["2023-01-25",38.75,39.51,37.91,38.98,300400.0],["2023-01-26",39.24,39.66,37.435,37.53,202600.0],["2023-01-27",37.48,38.38,36.34,37.53,249300.0],["2023-01-30",37.29,39.2,37.18,37.55,172400.0],["2023-01-31",37.75,40.74,37.45,38.89,343800.0],["2023-02-01",39.02,40.13,37.56,39.13,169200.0],["2023-02-02",39.48,41.02,39.18,39.64,223100.0],["2023-02-03",39.28,39.97,38.55,39.1,119600.0],["2023-02-06",39.03,39.03,36.36,36.83,240300.0],["2023-02-07",36.81,37.32,36.09,37.24,190500.0],["2023-02-08",36.5,37.43,36.12,36.72,206300.0],["2023-02-09",36.97,37.2,34.2,35.02,244800.0],["2023-02-10",34.83,37.57,34.77,36.91,252700.0],["2023-02-13",36.93,37.56,36.15,36.78,161200.0],["2023-02-14",36.59,37.408,36.04,36.73,168300.0],["2023-02-15",36.57,37.28,36.33,36.82,117200.0],["2023-02-16",36.57,37.565,36.33,37.02,245700.0],["2023-02-17",37.02,37.88,36.74,37.57,192800.0],["2023-02-21",37.35,37.35,35.89,35.97,238400.0],["2023-02-22",36.22,37.28,35.85,36.73,178800.0],["2023-02-23",36.94,37.2,36.15,37.03,136700.0],["2023-02-24",36.41,37.02,35.5,36.14,224500.0],["2023-02-27",36.32,38.17,36.13,37.36,322400.0],["2023-02-28",37.02,39.15,35.05,37.45,494200.0],["2023-03-01",36.43,38.07,36.18,37.815,362800.0],["2023-03-02",37.27,37.27,34.37,34.61,367200.0],["2023-03-03",34.78,37.39,34.76,35.74,243200.0],["2023-03-06",35.44,35.88,34.08,34.49,236300.0],["2023-03-07",34.55,34.77,33.18,33.94,223700.0],["2023-03-08",34.05,35.42,33.38,34.15,387100.0],["2023-03-09",34.01,36.06,32.35,32.66,270600.0],["2023-03-10",32.14,32.346,29.815,30.72,727500.0],["2023-03-13",30.41,32.06,29.25,31.42,320100.0],["2023-03-14",32.39,32.78,30.93,32.09,231100.0],["2023-03-15",31.29,32.075,30.61,31.79,253000.0],["2023-03-16",31.42,32.42,30.79,32.12,316000.0],["2023-03-17",31.84,31.89,30.22,31.48,573900.0],["2023-03-20",31.5,32.43,30.63,32.08,195000.0],["2023-03-21",32.5,32.77,31.83,32.46,233700.0],["2023-03-22",32.4,32.4,30.12,30.2,375900.0],["2023-03-23",30.33,30.69,28.63,28.7,466700.0],["2023-03-24",28.57,29.99,28.295,29.69,408200.0],["2023-03-27",30.0,30.0,28.28,28.39,370500.0],["2023-03-28",28.27,28.94,26.87,27.53,413900.0],["2023-03-29",27.79,28.0,26.81,27.4,460500.0],["2023-03-30",27.55,27.55,25.9,26.64,686000.0],["2023-03-31",26.9,28.54,26.57,28.4,760900.0],["2023-04-03",28.88,32.51,28.8,31.66,747900.0],["2023-04-04",31.53,31.95,30.19,30.89,508400.0],["2023-04-05",30.65,32.32,30.21,32.16,398100.0],["2023-04-06",32.37,33.44,32.105,33.29,273900.0],["2023-04-10",33.09,33.78,32.44,33.57,383500.0],["2023-04-11",33.75,35.9,33.75,35.49,524800.0],["2023-04-12",35.58,35.9,34.775,35.37,376800.0],["2023-04-13",35.57,36.39,33.4,36.22,467000.0],["2023-04-14",36.35,36.79,35.73,36.02,305000.0],["2023-04-17",35.94,37.02,35.74,36.96,243000.0],["2023-04-18",36.93,37.29,35.72,37.02,303000.0],["2023-04-19",36.64,36.655,33.02,34.28,933800.0],["2023-04-20",34.07,36.05,33.945,35.63,299500.0],["2023-04-21",35.67,36.739,35.67,36.49,254200.0],["2023-04-24",36.49,36.8,35.4,35.45,243600.0],["2023-04-25",35.17,37.06,35.17,35.71,311800.0],["2023-04-26",35.5,35.89,34.47,35.75,281900.0],["2023-04-27",30.7,30.7,25.29,26.7,2204700.0],["2023-04-28",26.78,31.44,26.05,30.39,1039200.0],["2023-05-01",29.49,31.82,29.49,31.29,467200.0],["2023-05-02",30.97,31.15,27.9,28.55,473100.0],["2023-05-03",28.61,30.08,28.11,29.12,341300.0],["2023-05-04",28.93,29.13,28.49,28.82,154200.0],["2023-05-05",29.29,29.49,28.18,28.54,227600.0],["2023-05-08",28.33,28.85,27.31,27.59,397200.0],["2023-05-09",27.48,28.55,26.66,27.94,252000.0],["2023-05-10",28.13,29.82,28.13,29.55,359400.0],["2023-05-11",29.34,30.05,29.09,29.48,246900.0],["2023-05-12",29.48,30.32,29.43,30.18,254700.0],["2023-05-15",30.16,32.67,29.79,32.63,356300.0],["2023-05-16",32.52,34.445,32.24,33.29,554500.0],["2023-05-17",33.25,33.25,31.34,32.49,273700.0],["2023-05-18",32.43,33.02,32.105,32.83,263700.0],["2023-05-19",33.23,33.72,32.27,32.31,345500.0],["2023-05-22",32.31,33.57,32.31,33.51,281900.0],["2023-05-23",33.39,34.48,32.41,32.94,377300.0],["2023-05-24",32.83,32.96,31.47,32.47,268900.0],["2023-05-25",32.32,32.68,31.16,32.09,228100.0],["2023-05-26",32.05,32.69,31.276,31.85,254900.0],["2023-05-30",31.78,32.17,31.21,31.4,294600.0],["2023-05-31",31.82,33.74,31.36,33.45,1134900.0],["2023-06-01",33.19,33.22,30.55,32.49,900100.0],["2023-06-02",32.9,34.0,32.41,32.5,484300.0],["2023-06-05",32.21,32.28,30.94,31.53,443400.0],["2023-06-06",31.53,33.58,31.365,33.54,403100.0],["2023-06-07",33.78,35.31,33.78,34.73,559500.0],["2023-06-08",34.67,34.79,33.35,33.92,253000.0],["2023-06-09",34.09,34.315,33.5,34.02,162200.0],["2023-06-12",34.15,35.855,33.375,35.05,429200.0],["2023-06-13",35.21,36.38,35.0,35.81,181900.0],["2023-06-14",35.8,36.165,34.36,34.72,335400.0],["2023-06-15",34.61,35.33,34.01,35.09,310800.0],["2023-06-16",34.56,35.599,33.59,34.65,708300.0],["2023-06-20",34.61,35.22,33.95,34.96,308700.0],["2023-06-21",35.06,35.665,34.08,35.13,436200.0],["2023-06-22",35.07,36.845,34.79,35.25,385800.0],["2023-06-23",34.93,34.93,33.185,33.25,1752800.0],["2023-06-26",33.1,34.3,32.925,34.01,402300.0],["2023-06-27",34.04,34.2,32.8,33.22,260000.0],["2023-06-28",33.12,34.84,33.015,34.84,382100.0],["2023-06-29",34.96,35.5,34.34,34.57,301700.0],["2023-06-30",34.86,35.62,34.56,35.35,413300.0],["2023-07-03",35.37,36.02,34.08,35.46,289500.0],["2023-07-05",35.9,37.21,35.67,36.89,961500.0],["2023-07-06",36.55,36.92,35.49,36.01,357300.0],["2023-07-07",36.04,37.195,36.01,36.94,421200.0],["2023-07-10",36.79,39.365,36.647,38.81,774800.0],["2023-07-11",38.73,39.005,36.13,36.32,434400.0],["2023-07-12",36.81,38.49,36.56,38.07,411100.0],["2023-07-13",38.25,38.65,37.26,37.48,260500.0],["2023-07-14",37.53,37.76,36.39,36.5,387700.0],["2023-07-17",36.37,37.35,35.94,36.99,328900.0],["2023-07-18",37.04,37.345,36.16,37.02,429200.0],["2023-07-19",37.08,37.91,36.81,37.6,489400.0],["2023-07-20",37.6,37.93,36.565,37.46,240200.0],["2023-07-21",37.74,38.81,37.155,38.59,399800.0],["2023-07-24",38.4,38.92,35.885,36.1,557600.0],["2023-07-25",35.92,37.145,35.78,36.05,298900.0],["2023-07-26",35.99,38.21,35.46,37.835,628000.0],["2023-07-27",39.0,40.27,33.95,35.135,2246400.0],["2023-07-28",35.69,36.82,35.19,35.29,519300.0],["2023-07-31",35.35,35.36,33.6,34.44,430600.0],["2023-08-01",34.28,34.54,33.25,33.92,239000.0],["2023-08-02",35.94,36.67,34.49,36.0,2017300.0],["2023-08-03",35.46,35.87,34.27,35.22,519000.0],["2023-08-04",34.97,35.85,34.64,34.72,371200.0],["2023-08-07",34.66,34.835,33.57,34.73,364800.0],["2023-08-08",34.57,34.57,32.865,32.91,353400.0],["2023-08-09",32.93,33.085,31.01,31.61,601100.0],["2023-08-10",31.59,32.185,30.95,31.66,337900.0],["2023-08-11",32.31,32.31,31.18,31.68,305700.0],["2023-08-14",31.59,32.6,31.25,32.57,488700.0],["2023-08-15",32.56,32.73,31.69,32.48,311700.0],["2023-08-16",32.31,32.75,31.22,31.25,382900.0],["2023-08-17",31.26,31.35,30.291,30.6,626100.0],["2023-08-18",30.13,30.85,29.82,30.02,405500.0],["2023-08-21",29.92,30.91,29.79,30.77,299100.0],["2023-08-22",31.03,31.57,30.32,31.49,408200.0],["2023-08-23",31.81,31.82,30.34,30.4,306700.0],["2023-08-24",30.22,30.3,29.52,30.11,272500.0],["2023-08-25",30.13,30.955,30.13,30.88,157900.0],["2023-08-28",31.11,31.245,30.58,30.94,223700.0],["2023-08-29",30.84,32.78,30.545,32.44,300700.0],["2023-08-30",32.48,33.79,31.58,33.66,388000.0],["2023-08-31",33.71,34.33,33.437,34.11,648200.0],["2023-09-01",34.2,34.86,33.62,34.16,482100.0],["2023-09-05",33.98,35.18,33.74,34.89,412600.0],["2023-09-06",35.1,35.99,34.17,35.59,276800.0],["2023-09-07",35.5,35.69,34.69,35.62,422000.0],["2023-09-08",35.6,35.615,32.93,33.24,481900.0],["2023-09-11",33.58,35.6,33.525,33.96,404300.0],["2023-09-12",33.21,35.13,33.17,33.98,369900.0],["2023-09-13",33.97,34.59,33.45,33.73,274400.0],["2023-09-14",34.0,34.63,33.06,33.17,340800.0],["2023-09-15",33.04,33.41,32.19,32.82,1311400.0],["2023-09-18",32.67,33.56,32.094,33.05,261600.0],["2023-09-19",32.9,33.31,32.545,33.18,304900.0],["2023-09-20",33.44,33.635,32.52,32.55,245700.0],["2023-09-21",32.15,32.45,31.48,32.09,296100.0],["2023-09-22",32.13,32.645,31.674,32.24,236300.0],["2023-09-25",31.97,33.03,31.815,32.54,498700.0],["2023-09-26",32.51,33.35,31.98,32.33,317700.0],["2023-09-27",32.71,34.87,32.71,33.4,453500.0],["2023-09-28",33.39,34.57,31.8,33.27,301500.0],["2023-09-29",33.46,34.07,32.44,32.81,185200.0],["2023-10-02",32.52,32.633,31.11,31.64,432200.0],["2023-10-03",31.47,32.335,31.0,31.43,448700.0],["2023-10-04",31.37,32.23,29.75,31.03,487200.0],["2023-10-05",31.08,31.87,29.79,29.9,366400.0],["2023-10-06",29.59,31.46,29.51,31.29,347500.0],["2023-10-09",31.01,31.135,30.13,30.71,257100.0],["2023-10-10",30.81,33.0,30.75,32.49,303000.0],["2023-10-11",32.36,32.63,29.6,29.6,430500.0],["2023-10-12",29.51,29.6,28.01,28.21,413400.0],["2023-10-13",28.05,28.385,26.44,26.94,789200.0],["2023-10-16",27.86,30.6,27.23,29.52,843900.0],["2023-10-17",29.11,29.825,28.67,28.72,592600.0],["2023-10-18",28.39,29.15,27.885,28.17,454100.0],["2023-10-19",28.27,28.66,27.57,28.06,465500.0],["2023-10-20",28.06,28.83,27.63,27.66,770300.0],["2023-10-23",27.21,28.24,26.76,27.07,533100.0],["2023-10-24",27.34,28.1,27.15,27.54,386000.0],["2023-10-25",27.41,27.42,26.13,26.22,472000.0],["2023-10-26",26.36,26.65,25.69,26.14,317700.0],["2023-10-27",26.19,26.35,25.505,26.09,344900.0],["2023-10-30",26.31,26.48,24.83,24.89,562900.0],["2023-10-31",25.09,26.99,24.91,26.79,694200.0],["2023-11-01",26.44,28.02,26.44,27.55,758000.0],["2023-11-02",29.75,32.65,27.65,32.61,1383900.0],["2023-11-03",33.5,34.995,32.97,33.91,646500.0],["2023-11-06",33.91,34.41,32.65,32.82,461000.0],["2023-11-07",33.06,33.87,32.53,33.09,413100.0],["2023-11-08",33.27,33.27,31.18,32.86,399400.0],["2023-11-09",32.96,33.14,30.94,31.48,461900.0],["2023-11-10",31.37,31.46,29.71,31.0,389600.0],["2023-11-13",31.4,32.7,30.835,32.1,331600.0],["2023-11-14",33.0,33.8,32.72,33.39,546000.0],["2023-11-15",33.56,34.4,32.88,32.92,402100.0],["2023-11-16",32.92,33.52,32.1,33.48,280500.0],["2023-11-17",33.92,33.92,32.56,33.06,379400.0],["2023-11-20",33.27,33.64,32.76,33.03,307700.0],["2023-11-21",33.05,34.26,31.57,33.72,294100.0],["2023-11-22",34.06,34.75,33.84,34.7,252800.0],["2023-11-24",34.75,35.685,34.46,35.35,142700.0],["2023-11-27",35.11,35.58,34.295,34.67,322000.0],["2023-11-28",34.52,34.53,33.45,33.77,300000.0],["2023-11-29",34.34,37.03,34.01,37.0,623900.0],["2023-11-30",36.2,38.68,36.2,37.07,820600.0],["2023-12-01",36.77,37.79,36.15,37.36,354200.0],["2023-12-04",37.06,38.35,37.06,38.03,272400.0],["2023-12-05",37.67,39.03,36.52,38.99,481200.0],["2023-12-06",39.36,40.16,38.18,38.62,630200.0],["2023-12-07",38.48,40.0,37.74,39.97,707500.0],["2023-12-08",39.75,40.05,38.82,39.32,417700.0],["2023-12-11",39.0,39.27,36.985,38.57,532300.0],["2023-12-12",38.96,39.41,38.01,39.36,406700.0],["2023-12-13",39.79,40.56,39.22,40.55,758800.0],["2023-12-14",41.6,43.0,40.98,42.0,1020000.0],["2023-12-15",42.31,43.82,41.91,43.41,1472800.0],["2023-12-18",43.25,43.34,41.53,42.27,409800.0],["2023-12-19",42.83,43.9,41.33,42.02,761300.0],["2023-12-20",41.98,42.275,39.73,40.0,695500.0],["2023-12-21",40.84,42.89,40.84,42.55,436400.0],["2023-12-22",43.07,43.79,41.52,42.07,265500.0],["2023-12-26",42.32,43.173,42.0,42.69,238200.0],["2023-12-27",42.93,43.28,42.25,42.99,320600.0],["2023-12-28",42.57,43.305,42.52,42.95,210400.0],["2023-12-29",42.97,43.21,41.76,41.91,243100.0],["2024-01-02",41.3,42.53,41.08,41.44,326300.0],["2024-01-03",41.16,41.19,39.72,40.38,303500.0],["2024-01-04",40.49,41.09,39.97,40.4,343000.0],["2024-01-05",40.06,41.37,39.48,40.84,440800.0],["2024-01-08",41.22,42.77,41.04,42.21,420500.0],["2024-01-09",42.98,48.73,41.75,48.6,1907000.0],["2024-01-10",48.98,49.39,46.975,47.57,890000.0],["2024-01-11",47.46,48.04,46.3,47.08,655000.0],["2024-01-12",47.61,47.995,46.045,46.82,725400.0],["2024-01-16",47.72,47.72,44.44,47.14,920900.0],["2024-01-17",46.36,46.88,45.44,46.34,547200.0],["2024-01-18",46.88,47.262,44.74,45.11,421000.0],["2024-01-19",45.27,45.55,44.02,45.54,341200.0],["2024-01-22",46.33,47.13,45.36,46.66,330000.0],["2024-01-23",47.37,47.37,45.19,46.51,246900.0],["2024-01-24",47.32,47.32,44.515,45.34,327600.0],["2024-01-25",46.47,46.47,44.97,46.08,257300.0],["2024-01-26",46.55,47.28,45.83,46.15,256400.0],["2024-01-29",45.9,48.57,45.75,48.43,426200.0],["2024-01-30",48.43,48.78,47.35,47.37,292100.0],["2024-01-31",47.39,48.73,46.16,46.3,431100.0],["2024-02-01",46.53,48.21,46.53,47.4,290800.0],["2024-02-02",46.57,48.239,46.11,47.91,216500.0],["2024-02-05",47.48,49.86,46.83,48.22,353700.0],["2024-02-06",48.19,49.88,47.73,49.48,373400.0],["2024-02-07",49.46,50.0,47.6,49.9,537800.0],["2024-02-08",49.71,49.82,48.43,49.51,463400.0],["2024-02-09",49.95,50.48,49.265,49.94,568100.0],["2024-02-12",49.63,51.175,49.1,50.52,469900.0],["2024-02-13",49.5,51.12,47.112,48.78,547700.0],["2024-02-14",49.54,50.555,49.055,50.38,464100.0],["2024-02-15",51.29,51.39,48.5,49.42,618400.0],["2024-02-16",48.87,51.895,47.73,49.97,465400.0],["2024-02-20",49.39,49.81,48.39,48.98,384500.0],["2024-02-21",48.45,49.36,47.42,48.53,358900.0],["2024-02-22",49.56,49.98,48.53,49.16,356500.0],["2024-02-23",48.86,50.32,48.35,48.83,318200.0],["2024-02-26",48.69,50.215,48.36,48.84,564200.0],["2024-02-27",49.48,51.005,48.68,50.75,805000.0],["2024-02-28",48.0,52.32,45.2,49.39,1210800.0],["2024-02-29",50.43,50.786,46.52,48.34,790900.0],["2024-03-01",48.91,49.57,48.0,49.06,629600.0],["2024-03-04",49.2,49.28,47.75,47.86,348400.0],["2024-03-05",47.7,47.7,45.61,46.38,522700.0],["2024-03-06",46.92,47.47,45.89,47.17,521100.0],["2024-03-07",47.51,49.33,47.39,49.28,391000.0],["2024-03-08",49.75,50.7,49.03,49.28,660000.0],["2024-03-11",48.72,49.08,46.06,48.29,479000.0],["2024-03-12",47.66,48.74,47.155,48.65,441800.0],["2024-03-13",48.72,50.42,48.72,50.18,501600.0],["2024-03-14",49.76,49.76,47.44,47.69,427000.0],["2024-03-15",47.09,47.97,46.86,47.59,527100.0],["2024-03-18",48.13,49.94,47.01,48.7,500200.0],["2024-03-19",48.62,50.53,48.335,50.06,282700.0],["2024-03-20",50.11,50.38,48.45,48.53,393200.0],["2024-03-21",48.29,50.13,48.22,48.8,709600.0],["2024-03-22",49.42,49.57,47.61,47.67,310600.0],["2024-03-25",47.93,48.72,46.8,47.01,303200.0],["2024-03-26",47.62,47.64,46.045,46.43,289000.0],["2024-03-27",46.91,48.86,46.71,48.84,395200.0],["2024-03-28",49.08,50.42,48.89,49.42,555700.0],["2024-04-01",49.54,49.855,46.765,47.0,630900.0],["2024-04-02",46.22,47.27,45.64,46.56,338000.0],["2024-04-03",46.47,47.65,46.13,46.55,428100.0],["2024-04-04",47.21,47.21,45.56,45.73,278500.0],["2024-04-05",45.97,48.53,45.68,47.04,601200.0],["2024-04-08",46.99,49.56,46.99,49.41,433900.0],["2024-04-09",49.9,51.74,49.23,51.66,470300.0],["2024-04-10",50.43,52.31,49.97,52.23,444100.0],["2024-04-11",52.83,54.5,52.5,53.32,509300.0],["2024-04-12",52.92,52.92,50.365,50.71,419500.0],["2024-04-15",51.32,52.69,50.31,50.6,603200.0],["2024-04-16",50.01,52.2,49.75,51.99,579800.0],["2024-04-17",52.65,53.26,51.57,51.79,725900.0],["2024-04-18",51.73,53.94,50.962,51.08,635900.0],["2024-04-19",50.82,51.56,48.5,50.19,553400.0],["2024-04-22",50.69,52.12,50.02,51.19,479000.0],["2024-04-23",51.09,54.2,49.001,53.75,617800.0],["2024-04-24",53.65,54.79,51.95,52.48,519700.0],["2024-04-25",51.88,53.0,50.63,52.28,498200.0],["2024-04-26",52.68,52.77,51.07,51.83,586500.0],["2024-04-29",52.23,53.28,51.985,52.05,593600.0],["2024-04-30",51.82,54.0,51.53,52.98,875700.0],["2024-05-01",55.0,63.26,53.95,60.61,2129500.0],["2024-05-02",62.63,62.93,59.27,61.74,1020700.0],["2024-05-03",62.95,64.89,60.67,64.31,1143100.0],["2024-05-06",65.0,65.0,60.6,61.43,1077100.0],["2024-05-07",61.51,63.07,61.04,62.79,679200.0],["2024-05-08",62.4,63.89,60.155,60.36,602600.0],["2024-05-09",60.6,63.22,60.14,63.0,442400.0],["2024-05-10",63.5,64.39,61.985,62.65,411400.0],["2024-05-13",63.02,64.664,63.0,63.5,453600.0],["2024-05-14",63.96,66.085,63.96,65.31,497600.0],["2024-05-15",66.19,77.0,65.53,69.19,994700.0],["2024-05-16",68.9,69.63,67.8,68.14,445200.0],["2024-05-17",68.05,68.835,67.44,68.1,506300.0],["2024-05-20",68.89,69.55,68.13,68.7,536600.0],["2024-05-21",68.33,69.1,68.24,68.7,476100.0],["2024-05-22",68.7,69.21,66.84,67.06,623800.0],["2024-05-23",67.2,68.36,65.35,66.73,740600.0],["2024-05-24",67.04,67.18,65.61,66.9,694000.0],["2024-05-28",68.15,68.15,64.11,64.48,630000.0],["2024-05-29",63.71,65.15,62.71,64.1,687900.0],["2024-05-30",64.63,65.915,64.11,64.22,406400.0],["2024-05-31",64.49,66.935,64.34,66.4,730000.0],["2024-06-03",66.42,68.29,65.01,65.55,590800.0],["2024-06-04",65.62,67.9,65.28,67.29,586600.0],["2024-06-05",68.32,69.31,67.33,68.75,492100.0],["2024-06-06",68.43,68.95,67.85,68.34,258000.0],["2024-06-07",67.89,69.217,67.17,67.57,385800.0],["2024-06-10",67.0,68.95,66.75,68.7,412900.0],["2024-06-11",68.41,68.41,66.75,67.06,558800.0],["2024-06-12",68.69,68.94,64.795,65.65,845000.0],["2024-06-13",65.29,65.476,63.42,63.48,599400.0],["2024-06-14",62.78,63.465,62.1,63.17,614400.0],["2024-06-17",63.44,63.94,61.51,62.04,429900.0],["2024-06-18",61.69,62.4,60.6,62.0,558300.0],["2024-06-20",61.57,61.99,60.01,60.14,574500.0],["2024-06-21",60.14,60.4,58.82,59.92,852500.0],["2024-06-24",59.77,60.2,58.38,58.67,484200.0],["2024-06-25",58.54,59.375,57.79,58.8,602200.0],["2024-06-26",58.31,59.59,57.81,58.09,353000.0],["2024-06-27",57.99,60.27,57.9,59.73,402200.0],["2024-06-28",60.05,61.53,59.71,61.09,1557200.0],["2024-07-01",61.86,63.16,61.22,61.87,684600.0],["2024-07-02",61.91,63.46,61.84,63.16,387500.0],["2024-07-03",63.27,64.42,63.03,63.62,244700.0],["2024-07-05",63.33,65.21,63.32,64.69,260400.0],["2024-07-08",65.15,65.6,64.0,64.23,485100.0],["2024-07-09",64.72,65.57,64.38,65.52,280300.0],["2024-07-10",65.93,66.236,64.545,65.19,293800.0],["2024-07-11",66.35,68.8,65.67,68.325,602500.0],["2024-07-12",68.7,70.52,67.655,69.35,698200.0],["2024-07-15",69.35,69.69,65.0,66.84,719500.0],["2024-07-16",67.85,70.73,67.41,69.76,847400.0],["2024-07-17",68.8,71.29,68.72,71.23,696400.0],["2024-07-18",71.15,72.605,65.8,66.75,770400.0],["2024-07-19",67.33,68.2,66.111,67.47,411000.0],["2024-07-22",68.63,69.84,67.94,69.1,411900.0],["2024-07-23",69.03,70.745,68.37,69.41,370400.0],["2024-07-24",69.09,70.165,67.18,67.45,453800.0],["2024-07-25",67.14,67.45,64.0,64.4,540500.0],["2024-07-26",65.44,65.44,61.51,61.87,764200.0],["2024-07-29",62.19,62.54,59.882,62.38,666400.0],["2024-07-30",63.15,63.42,61.715,62.66,579700.0],["2024-07-31",62.39,64.38,62.26,63.32,856600.0],["2024-08-01",63.0,63.93,60.59,62.0,951800.0],["2024-08-02",58.95,61.19,57.1,57.38,1669300.0],["2024-08-05",54.99,58.9,54.02,56.31,1113900.0],["2024-08-06",56.43,61.5,55.06,60.58,719400.0],["2024-08-07",61.57,63.2,60.02,60.07,581000.0],["2024-08-08",60.28,62.45,59.69,61.89,402900.0],["2024-08-09",62.37,63.2,60.54,61.13,281400.0],["2024-08-12",61.14,64.02,61.14,63.33,429100.0],["2024-08-13",63.95,64.817,63.161,64.6,423600.0],["2024-08-14",64.86,65.47,64.09,64.56,298700.0],["2024-08-15",65.89,66.0,62.905,63.0,513400.0],["2024-08-16",63.23,65.19,63.0,64.68,573800.0],["2024-08-19",64.7,65.9,64.504,65.59,352500.0],["2024-08-20",65.85,66.4,64.139,65.005,261600.0],["2024-08-21",70.095,85.81,70.0,83.44,5122500.0],["2024-08-22",85.5,85.77,79.24,80.27,1381800.0],["2024-08-23",80.64,82.6,76.67,79.34,764500.0],["2024-08-26",80.26,80.91,77.82,78.02,509200.0],["2024-08-27",77.77,82.85,77.61,81.46,749000.0],["2024-08-28",81.04,82.34,79.76,80.01,499800.0],["2024-08-29",80.48,82.25,78.42,78.69,434800.0],["2024-08-30",79.45,80.94,78.72,79.0,492800.0],["2024-09-03",78.14,79.36,74.66,75.06,930700.0],["2024-09-04",74.65,76.55,73.73,76.02,481300.0],["2024-09-05",75.68,77.33,75.37,76.35,372400.0],["2024-09-06",76.12,76.6,71.72,76.6,790000.0],["2024-09-09",77.2,82.43,75.99,76.71,778400.0],["2024-09-10",76.71,76.97,75.22,76.94,405400.0],["2024-09-11",76.2,79.03,75.29,78.11,469300.0],["2024-09-12",78.75,81.37,77.25,80.39,546700.0],["2024-09-13",80.54,83.3,80.54,81.11,504400.0],["2024-09-16",82.86,83.65,81.28,81.99,513500.0],["2024-09-17",82.06,82.78,79.53,79.81,605800.0],["2024-09-18",79.61,84.29,78.66,82.97,554100.0],["2024-09-19",84.5,85.5,81.35,82.79,645200.0],["2024-09-20",83.22,85.26,82.13,84.99,1145200.0],["2024-09-23",85.0,85.0,80.2,80.23,488200.0],["2024-09-24",80.23,80.846,78.01,79.31,494600.0],["2024-09-25",79.9,80.95,78.79,79.52,428600.0],["2024-09-26",80.1,81.349,78.12,79.29,398600.0],["2024-09-27",79.67,80.61,78.52,79.53,313100.0],["2024-09-30",79.53,82.065,79.31,80.12,714300.0],["2024-10-01",79.48,79.585,73.38,76.2,1006700.0],["2024-10-02",75.51,77.5,75.27,75.81,571800.0],["2024-10-03",74.91,75.82,73.61,74.31,805200.0],["2024-10-04",75.01,75.327,72.38,72.66,507400.0],["2024-10-07",72.4,72.81,69.19,69.62,806200.0],["2024-10-08",73.5,74.71,70.87,74.0,1288300.0],["2024-10-09",74.0,74.37,71.96,74.14,637600.0],["2024-10-10",73.47,74.575,71.89,72.31,623300.0],["2024-10-11",72.62,74.25,71.6,71.7,708400.0],["2024-10-14",71.7,74.22,71.166,72.99,630600.0],["2024-10-15",72.82,73.96,71.48,72.1,656600.0],["2024-10-16",73.39,73.56,71.655,72.46,445600.0],["2024-10-17",72.5,72.83,68.91,69.08,552100.0],["2024-10-18",69.28,70.06,68.81,68.95,471900.0],["2024-10-21",69.04,69.65,67.46,68.2,1273200.0],["2024-10-22",68.04,68.99,67.42,68.11,484200.0],["2024-10-23",67.68,68.165,66.54,67.32,500800.0],["2024-10-24",67.37,70.33,66.78,66.83,819700.0],["2024-10-25",67.02,70.45,67.02,68.77,1987200.0],["2024-10-28",87.98,91.24,84.05,91.0,5056100.0],["2024-10-29",88.0,97.15,86.53,96.69,2154800.0],["2024-10-30",97.0,99.34,92.92,93.03,2036200.0],["2024-10-31",92.98,93.47,86.5,90.0,1529500.0],["2024-11-01",90.34,95.38,89.008,92.29,1016700.0],["2024-11-04",91.9,98.33,91.9,97.07,1077600.0],["2024-11-05",96.8,98.88,94.64,95.46,867000.0],["2024-11-06",98.16,98.6,94.93,98.23,978100.0],["2024-11-07",98.09,98.26,93.32,96.23,1263300.0],["2024-11-08",95.25,99.345,94.065,99.07,742500.0],["2024-11-11",101.28,103.81,95.545,97.4,1106600.0],["2024-11-12",97.06,100.57,95.4,95.55,869100.0],["2024-11-13",96.57,96.57,92.23,92.25,700100.0],["2024-11-14",90.72,90.835,85.75,85.91,959900.0],["2024-11-15",86.32,90.13,86.24,88.94,776100.0],["2024-11-18",88.74,92.39,87.573,90.98,583700.0],["2024-11-19",91.47,93.889,90.31,93.57,366100.0],["2024-11-20",94.0,94.335,91.45,92.7,433600.0],["2024-11-21",93.72,95.36,92.45,94.45,388600.0],["2024-11-22",94.2,95.2,92.89,93.6,361200.0],["2024-11-25",96.0,97.88,93.24,97.78,545000.0],["2024-11-26",97.38,99.86,96.04,99.27,670600.0],["2024-11-27",99.79,100.89,96.7,97.29,519400.0],["2024-11-29",97.26,97.305,94.05,95.59,367400.0],["2024-12-02",96.68,97.755,94.01,96.11,747700.0],["2024-12-03",96.11,97.41,93.28,96.48,486600.0],["2024-12-04",97.4,99.6,95.59,99.45,637500.0],["2024-12-05",98.15,98.38,93.02,93.61,476300.0],["2024-12-06",94.36,95.465,93.31,94.84,403800.0],["2024-12-09",95.0,97.49,90.76,92.52,622400.0],["2024-12-10",93.62,94.35,90.38,91.17,491600.0],["2024-12-11",92.38,93.54,90.4,90.61,434200.0],["2024-12-12",91.0,91.645,88.41,89.81,424900.0],["2024-12-13",89.83,91.73,88.84,89.24,488000.0],["2024-12-16",89.18,92.92,88.9,89.42,455300.0],["2024-12-17",88.72,90.47,87.53,88.56,526000.0],["2024-12-18",88.17,88.37,81.48,82.14,787000.0],["2024-12-19",82.5,83.78,79.3,80.78,1109900.0],["2024-12-20",79.41,82.275,79.41,81.17,1288000.0],["2024-12-23",81.14,81.73,79.83,81.15,318600.0],["2024-12-24",81.25,83.82,81.25,83.72,215600.0],["2024-12-26",82.84,85.42,82.759,83.53,345900.0],["2024-12-27",83.29,83.995,81.1,82.01,250500.0],["2024-12-30",80.49,82.255,79.56,80.96,519400.0],["2024-12-31",81.39,82.99,80.04,80.52,305500.0],["2025-01-02",81.87,84.37,81.3,83.16,598100.0],["2025-01-03",83.17,85.63,83.17,84.3,398000.0],["2025-01-06",85.0,89.49,84.935,88.57,699000.0],["2025-01-07",88.7,89.304,86.0,87.535,586000.0],["2025-01-08",86.96,88.0,84.501,86.46,378800.0],["2025-01-10",84.34,87.45,83.3,86.85,707100.0],["2025-01-13",84.76,85.0,80.5,82.91,681000.0],["2025-01-14",84.27,84.68,79.65,82.0,695200.0],["2025-01-15",84.46,84.46,78.0,78.31,1091300.0],["2025-01-16",76.19,79.29,76.0,78.84,1266200.0],["2025-01-17",79.26,79.26,75.75,76.02,984000.0],["2025-01-21",76.33,76.95,68.47,69.75,2917600.0],["2025-01-22",69.54,70.53,68.04,68.42,1185900.0],["2025-01-23",68.42,70.381,67.28,69.64,1047900.0],["2025-01-24",69.51,73.98,69.505,73.46,1304400.0],["2025-01-27",72.28,76.4,72.21,74.69,1090400.0],["2025-01-28",74.34,74.665,71.88,72.85,787800.0],["2025-01-29",72.98,73.455,71.625,72.95,736600.0],["2025-01-30",73.28,74.36,70.9,71.57,834900.0],["2025-01-31",71.69,73.93,71.33,72.5,532100.0],["2025-02-03",70.33,72.52,70.26,71.25,653700.0],["2025-02-04",71.57,73.35,71.0,71.59,637200.0],["2025-02-05",71.83,73.955,71.02,73.81,558900.0],["2025-02-06",74.31,75.29,69.11,70.79,830100.0],["2025-02-07",70.96,73.35,69.35,69.56,557700.0],["2025-02-10",70.23,70.531,68.51,69.75,469600.0],["2025-02-11",68.51,69.1,65.82,66.0,808900.0],["2025-02-12",65.0,66.52,64.04,66.23,912700.0],["2025-02-13",66.24,69.35,65.183,69.27,699100.0],["2025-02-14",69.47,70.37,65.93,67.61,842500.0],["2025-02-18",67.95,68.2,66.26,66.92,828400.0],["2025-02-19",66.61,67.8,65.94,67.21,642100.0],["2025-02-20",67.21,68.375,65.29,65.39,862600.0],["2025-02-21",66.14,67.24,62.1,62.25,1465700.0],["2025-02-24",62.71,66.88,62.625,65.15,1597100.0],["2025-02-25",64.78,65.33,61.86,62.71,1563700.0],["2025-02-26",65.56,70.8,65.44,68.11,2295600.0],["2025-02-27",68.0,68.7,65.0,65.02,1114200.0],["2025-02-28",64.59,65.895,62.95,64.34,935200.0],["2025-03-03",63.84,64.37,60.45,60.6,824200.0],["2025-03-04",59.49,65.29,57.48,64.98,1874700.0],["2025-03-05",65.01,65.72,61.29,63.37,1342100.0],["2025-03-06",62.04,63.45,59.47,60.58,957200.0],["2025-03-07",60.17,61.02,58.29,59.33,733400.0],["2025-03-10",58.77,59.595,55.74,57.59,1170700.0],["2025-03-11",58.17,60.69,57.34,59.57,814800.0],["2025-03-12",60.71,62.9,57.0,57.59,978400.0],["2025-03-13",57.55,57.73,55.14,56.03,996200.0],["2025-03-14",56.96,59.11,55.995,57.62,644100.0],["2025-03-17",57.17,59.37,57.17,59.03,692800.0],["2025-03-18",58.8,58.8,56.35,57.03,930000.0],["2025-03-19",57.14,58.26,56.17,57.8,517600.0],["2025-03-20",57.5,58.32,57.01,57.87,446700.0],["2025-03-21",57.39,58.6,56.14,58.1,666100.0],["2025-03-24",59.0,61.285,59.0,60.9,763900.0],["2025-03-25",60.2,64.38,59.82,62.53,1362100.0],["2025-03-26",62.05,63.13,61.01,62.33,1150600.0],["2025-03-27",62.23,62.6,61.0,61.76,575600.0],["2025-03-28",61.39,61.52,58.03,60.05,823600.0],["2025-03-31",58.84,59.145,55.19,58.26,1348400.0],["2025-04-01",58.0,58.79,56.55,57.09,654600.0],["2025-04-02",55.81,58.29,55.41,57.74,671700.0],["2025-04-03",55.01,55.97,53.14,54.78,1394100.0],["2025-04-04",53.725,54.385,50.305,51.23,1432800.0],["2025-04-07",48.54,53.19,47.04,50.83,1624800.0],["2025-04-08",53.22,53.709,48.13,48.82,1007600.0],["2025-04-09",47.41,54.97,47.25,54.68,1446400.0],["2025-04-10",53.41,53.41,49.85,50.73,1151800.0],["2025-04-11",50.6,52.5,49.03,52.07,657800.0],["2025-04-14",53.66,53.925,51.795,53.76,733600.0],["2025-04-15",53.9,54.745,51.79,52.92,885200.0],["2025-04-16",52.21,53.61,51.27,52.81,942500.0],["2025-04-17",52.66,53.19,52.13,53.03,868400.0],["2025-04-21",52.44,53.6,52.195,53.43,1781500.0],["2025-04-22",53.95,54.68,51.91,52.8,963100.0],["2025-04-23",54.65,58.095,54.65,55.7,1932600.0],["2025-04-24",57.0,57.19,50.26,52.56,2968400.0],["2025-04-25",51.96,52.57,48.43,52.49,1973100.0],["2025-04-28",52.85,54.587,52.655,54.16,998200.0],["2025-04-29",54.25,56.635,53.825,56.31,1055000.0],["2025-04-30",55.38,55.88,53.6,53.98,941300.0],["2025-05-01",53.97,55.08,52.299,52.85,820600.0],["2025-05-02",54.1,56.29,53.03,55.62,931500.0],["2025-05-05",55.3,55.3,53.97,54.41,629800.0],["2025-05-06",53.63,54.69,52.65,53.23,691300.0],["2025-05-07",53.58,54.39,52.425,53.11,598500.0],["2025-05-08",53.88,54.97,52.549,54.81,774500.0],["2025-05-09",54.71,55.23,52.995,53.12,470500.0],["2025-05-12",55.0,56.71,54.04,54.44,692600.0],["2025-05-13",54.63,54.63,52.3,53.04,1292600.0],["2025-05-14",53.37,55.395,52.76,54.77,994000.0],["2025-05-15",54.33,58.22,53.785,58.11,1270000.0],["2025-05-16",58.5,59.06,57.21,58.07,1547300.0],["2025-05-19",57.01,59.6,56.62,59.29,708700.0],["2025-05-20",59.13,59.6,57.78,59.18,593000.0],["2025-05-21",58.4,58.89,56.08,56.64,879100.0],["2025-05-22",56.14,57.94,55.18,57.72,626300.0],["2025-05-23",56.16,57.72,55.564,57.38,557900.0],["2025-05-27",59.0,59.06,57.895,58.53,916300.0],["2025-05-28",58.43,59.03,57.605,58.64,768000.0],["2025-05-29",58.85,59.0,55.53,55.71,1030800.0],["2025-05-30",55.66,59.19,54.72,58.0,1075100.0],["2025-06-02",58.32,58.55,56.12,57.94,600600.0],["2025-06-03",57.98,62.0,57.65,59.985,916800.0],["2025-06-04",59.75,61.72,59.75,61.63,727400.0],["2025-06-05",61.51,66.85,61.25,65.05,2169300.0],["2025-06-06",65.17,65.655,62.85,62.91,986300.0],["2025-06-09",64.25,64.25,62.05,62.86,843000.0],["2025-06-10",63.03,64.92,62.56,64.23,614900.0],["2025-06-11",64.33,64.705,62.06,62.12,912900.0],["2025-06-12",61.88,62.845,60.87,61.16,553700.0],["2025-06-13",60.0,60.91,59.35,60.63,537400.0],["2025-06-16",60.98,61.64,59.78,60.4,902000.0],["2025-06-17",59.39,60.87,58.34,59.02,771700.0],["2025-06-18",59.09,61.432,58.39,59.66,595600.0],["2025-06-20",60.27,60.97,59.75,60.22,539400.0],["2025-06-23",59.98,60.31,58.58,58.74,441400.0],["2025-06-24",59.26,59.555,57.88,58.93,676100.0],["2025-06-25",58.74,59.39,57.93,58.22,380300.0],["2025-06-26",58.21,59.02,57.33,58.63,393500.0],["2025-06-27",58.59,58.59,56.27,56.91,1865000.0],["2025-06-30",57.41,57.76,56.4,57.6,554200.0],["2025-07-01",56.88,58.62,56.25,56.57,554100.0],["2025-07-02",56.55,60.02,56.0,58.18,898200.0],["2025-07-03",58.98,59.01,57.57,57.92,229100.0],["2025-07-07",57.85,57.87,56.67,56.97,589200.0],["2025-07-08",57.05,59.05,56.95,57.91,703400.0],["2025-07-09",59.49,60.06,57.56,58.46,841500.0],["2025-07-10",58.91,59.32,58.14,59.21,514900.0],["2025-07-11",58.4,58.81,56.37,56.65,548100.0],["2025-07-14",56.75,59.183,56.64,58.17,536400.0],["2025-07-15",58.35,59.07,54.61,58.01,1785000.0],["2025-07-16",58.45,59.25,55.815,57.04,935200.0],["2025-07-17",57.24,59.5,57.19,58.93,730800.0],["2025-07-18",59.68,62.17,58.19,58.35,1834200.0],["2025-07-21",58.47,59.33,55.76,57.05,1128000.0],["2025-07-22",57.3,59.1,56.02,58.76,751500.0],["2025-07-23",59.04,60.28,58.625,60.06,676200.0],["2025-07-24",59.87,60.57,57.895,58.64,1139100.0],["2025-07-25",58.28,58.87,51.0,55.72,3891200.0],["2025-07-28",56.25,56.865,54.036,54.085,1231400.0],["2025-07-29",54.65,55.32,53.125,53.84,1128500.0],["2025-07-30",53.84,53.93,51.08,51.35,2392700.0],["2025-07-31",50.715,51.375,48.47,48.51,1141300.0],["2025-08-01",48.0,49.99,47.13,49.96,1284700.0],["2025-08-04",49.96,51.18,48.1,49.6,714500.0],["2025-08-05",49.49,49.895,48.0,48.12,1166700.0],["2025-08-06",47.29,47.973,45.37,45.69,1545800.0],["2025-08-07",42.0,42.52,37.12,39.59,4918400.0],["2025-08-08",40.39,40.98,38.1,38.41,2345400.0],["2025-08-11",38.41,39.555,37.321,38.77,2062700.0],["2025-08-12",39.17,40.02,38.185,38.6,1237400.0],["2025-08-13",38.42,40.86,38.355,40.38,1006800.0],["2025-08-14",39.95,40.36,38.71,40.12,1324200.0],["2025-08-15",41.72,42.705,40.67,41.59,1194600.0],["2025-08-18",41.71,42.189,40.6,40.71,803100.0],["2025-08-19",40.8,41.5,39.71,39.72,842800.0],["2025-08-20",39.65,39.905,38.9,39.38,784900.0],["2025-08-21",39.0,39.67,38.67,39.35,617300.0],["2025-08-22",39.87,41.42,39.27,41.23,727300.0],["2025-08-25",41.07,41.25,39.22,39.31,1145200.0],["2025-08-26",39.44,41.08,39.08,40.52,1110500.0],["2025-08-27",41.1,41.2,40.031,40.8,722000.0],["2025-08-28",40.84,41.14,40.1,40.34,688900.0],["2025-08-29",40.34,40.8,40.0,40.17,769200.0],["2025-09-02",41.885,42.43,39.195,39.57,1531600.0],["2025-09-03",39.5,39.635,37.67,37.84,972100.0],["2025-09-04",37.62,38.47,37.18,38.34,778400.0],["2025-09-05",39.03,40.68,39.03,40.68,911800.0],["2025-09-08",41.51,41.51,38.9,38.92,903500.0],["2025-09-09",38.91,39.849,38.75,39.52,790100.0],["2025-09-10",39.11,39.11,37.13,37.5,1580000.0],["2025-09-11",37.45,39.4,37.1,38.64,1061600.0],["2025-09-12",38.36,38.59,36.9,37.14,1087000.0],["2025-09-15",37.31,39.316,37.26,38.0,1045800.0],["2025-09-16",37.89,39.6,37.875,39.57,1442400.0],["2025-09-17",39.51,40.1,37.26,37.28,1067800.0],["2025-09-18",37.8,38.415,37.06,38.03,875000.0],["2025-09-19",38.22,38.225,36.75,37.39,1327800.0],["2025-09-22",37.5,38.83,36.89,38.46,666800.0],["2025-09-23",38.47,39.99,38.32,39.15,1146400.0],["2025-09-24",38.87,39.86,37.31,37.65,689500.0],["2025-09-25",37.28,37.32,35.53,37.02,964600.0],["2025-09-26",37.06,37.548,36.59,36.66,535300.0],["2025-09-29",36.81,36.85,35.98,36.49,823700.0],["2025-09-30",36.34,36.37,35.29,35.69,931100.0],["2025-10-01",35.7,36.51,34.01,34.73,1528800.0],["2025-10-02",34.77,35.111,34.08,34.8,1222200.0],["2025-10-03",34.86,36.079,34.5,35.97,912200.0],["2025-10-06",36.16,36.5,34.515,35.24,1275800.0],["2025-10-07",35.8,35.885,34.3,34.61,924300.0],["2025-10-08",34.61,35.16,33.83,34.75,1066400.0],["2025-10-09",34.71,35.46,34.01,34.83,998700.0],["2025-10-10",35.26,35.635,32.55,32.92,1500900.0],["2025-10-13",33.06,33.69,32.46,33.0,931200.0],["2025-10-14",32.47,34.76,32.11,33.92,1029300.0],["2025-10-15",33.85,34.694,32.9,33.76,1026000.0],["2025-10-16",34.36,35.14,33.6,33.94,1341100.0],["2025-10-17",33.76,34.02,32.61,32.97,897900.0],["2025-10-20",33.43,35.26,33.165,34.72,1237300.0],["2025-10-21",34.7,35.21,33.86,34.61,836400.0],["2025-10-22",35.24,36.72,34.75,35.1,1435000.0],["2025-10-23",35.0,35.545,34.315,34.62,901300.0],["2025-10-24",34.98,36.487,34.78,34.99,1259200.0],["2025-10-27",35.805,36.83,35.6,36.35,1587400.0],["2025-10-28",36.15,37.28,35.748,36.95,1330900.0],["2025-10-29",36.87,37.11,35.595,35.93,1583400.0],["2025-10-30",35.87,36.29,34.36,34.38,1085300.0],["2025-10-31",34.88,34.88,33.68,34.03,1021500.0],["2025-11-03",34.0,34.97,33.38,34.51,1776800.0],["2025-11-04",34.45,35.705,33.97,35.02,2676200.0],["2025-11-05",32.73,35.5,31.141,31.61,4328000.0],["2025-11-06",31.815,32.29,30.8,31.3,1916000.0],["2025-11-07",30.63,31.96,29.78,31.92,3163600.0],["2025-11-10",32.04,32.52,30.865,30.94,1428000.0],["2025-11-11",31.01,31.79,30.91,31.34,1107600.0],["2025-11-12",31.27,31.44,30.51,30.77,1024700.0],["2025-11-13",30.6,31.15,30.32,30.42,958100.0],["2025-11-14",30.02,30.427,29.5,29.69,1114900.0],["2025-11-17",29.31,29.66,28.8,29.08,1536500.0],["2025-11-18",28.91,29.22,28.28,28.4,1883000.0],["2025-11-19",28.3,28.538,27.84,27.93,1399600.0],["2025-11-20",28.09,28.73,27.84,27.89,1568500.0],["2025-11-21",28.02,30.65,27.8,29.86,2518700.0],["2025-11-24",29.86,30.71,29.71,30.01,1279700.0],["2025-11-25",30.39,32.78,30.03,32.27,2266900.0],["2025-11-26",32.38,32.932,31.1,31.68,1124300.0],["2025-11-28",31.78,31.81,31.21,31.68,423700.0],["2025-12-01",31.07,31.3,30.12,30.41,1185200.0],["2025-12-02",30.38,30.81,29.04,29.53,1415100.0],["2025-12-03",29.78,33.255,29.66,33.18,2364100.0],["2025-12-04",33.44,36.035,33.01,35.43,2377200.0],["2025-12-05",35.53,38.11,35.5,35.86,2303300.0],["2025-12-08",33.62,35.1,33.27,34.03,2721300.0],["2025-12-09",33.99,35.79,33.8,35.0,1921100.0],["2025-12-10",34.81,35.85,34.742,35.71,1296700.0],["2025-12-11",35.81,36.665,35.675,36.03,751400.0],["2025-12-12",37.11,37.12,35.82,35.99,1261800.0],["2025-12-15",36.23,36.9,35.37,36.1,1245200.0],["2025-12-16",36.17,36.2,34.581,35.66,996100.0],["2025-12-17",35.8,36.6,33.75,33.78,1078100.0],["2025-12-18",34.295,34.5,32.38,32.73,1361500.0],["2025-12-19",32.63,33.07,31.695,32.06,1756700.0],["2025-12-22",32.06,34.88,32.0,34.26,1540100.0],["2025-12-23",33.98,34.15,32.69,32.72,1113500.0],["2025-12-24",32.83,33.28,32.29,32.88,494800.0],["2025-12-26",32.53,32.62,31.776,32.41,750200.0],["2025-12-29",32.45,32.94,31.9,32.15,899800.0],["2025-12-30",31.81,31.935,31.226,31.53,735000.0],["2025-12-31",31.38,31.565,31.0,31.46,1048000.0],["2026-01-02",31.66,31.748,30.6,30.76,909100.0],["2026-01-05",31.4,33.27,31.4,33.12,1534100.0],["2026-01-06",33.12,35.4,32.96,34.71,1862000.0],["2026-01-07",34.63,34.67,33.68,33.92,887300.0],["2026-01-08",33.73,35.2,33.435,34.48,709900.0],["2026-01-09",34.56,35.115,31.86,32.83,947000.0],["2026-01-12",32.87,32.87,31.056,31.33,1011800.0],["2026-01-13",31.74,31.94,30.21,30.58,800700.0],["2026-01-14",30.29,31.75,29.62,31.37,1153400.0],["2026-01-15",31.19,31.706,30.31,30.5,979500.0],["2026-01-16",30.22,31.206,29.69,30.38,1485100.0],["2026-01-20",30.0,31.26,29.77,30.31,1172600.0],["2026-01-21",30.31,30.96,29.645,30.95,1135000.0],["2026-01-22",31.19,32.05,30.55,30.73,1211700.0],["2026-01-23",30.67,30.67,29.12,29.13,1244100.0],["2026-01-26",29.04,29.93,28.76,29.61,1232200.0],["2026-01-27",29.94,31.345,29.65,30.78,1710700.0],["2026-01-28",30.83,31.02,29.83,30.02,721600.0],["2026-01-29",29.95,30.01,28.62,29.12,871800.0],["2026-01-30",28.96,29.95,28.59,28.96,989000.0],["2026-02-02",28.69,29.76,28.53,29.14,764900.0],["2026-02-03",29.14,29.74,28.2,29.19,849300.0],["2026-02-04",29.2,29.935,27.89,28.93,1651100.0],["2026-02-05",29.15,29.555,27.23,27.4,1498700.0],["2026-02-06",27.5,28.775,26.655,28.74,1488600.0],["2026-02-09",28.14,29.43,26.93,29.21,1091500.0],["2026-02-10",29.7,30.02,29.12,29.95,1029500.0],["2026-02-11",29.97,29.97,27.865,28.5,1305000.0],["2026-02-12",28.57,29.57,27.62,28.09,1255000.0],["2026-02-13",27.97,28.86,27.56,27.79,887500.0],["2026-02-17",28.09,28.59,27.5,28.12,919800.0],["2026-02-18",28.03,28.12,27.57,27.72,1718700.0],["2026-02-19",27.54,27.64,26.445,26.76,1146000.0],["2026-02-20",26.61,27.375,26.23,27.27,1758400.0],["2026-02-23",27.03,27.59,26.35,27.36,1574600.0],["2026-02-24",27.29,28.315,26.8,27.26,1329300.0],["2026-02-25",27.61,28.465,26.66,27.84,2518300.0],["2026-02-26",19.61,24.1,19.35,23.63,9027900.0],["2026-02-27",23.1,23.525,22.35,22.69,4471100.0],["2026-03-02",22.16,25.945,21.85,25.9,4446900.0],["2026-03-03",25.37,26.46,23.75,26.26,2740600.0],["2026-03-04",26.48,27.08,26.112,26.56,1306700.0],["2026-03-05",26.33,26.98,25.05,25.35,1912800.0],["2026-03-06",24.06,24.71,22.77,24.22,2416300.0],["2026-03-09",23.81,25.44,23.31,25.26,2212600.0],["2026-03-10",26.87,27.0,23.99,24.17,2516800.0],["2026-03-11",24.13,27.87,23.713,27.8,3755400.0],["2026-03-12",27.18,27.37,25.9,26.12,1741400.0],["2026-03-13",26.12,27.39,26.0,27.13,1711500.0],["2026-03-16",27.13,28.19,26.97,27.99,1524800.0],["2026-03-17",28.25,28.68,27.33,27.36,1479600.0],["2026-03-18",26.87,27.14,25.96,26.17,1459300.0],["2026-03-19",26.12,26.45,24.79,25.68,1021700.0],["2026-03-20",25.96,26.24,25.09,25.79,1220500.0],["2026-03-23",25.85,26.484,25.25,26.02,896900.0],["2026-03-24",25.79,25.94,25.07,25.1,1014500.0],["2026-03-25",25.3,25.9,24.64,24.94,927300.0],["2026-03-26",24.85,25.81,24.65,25.07,1372900.0],["2026-03-27",24.91,27.08,24.1,26.36,2053500.0],["2026-03-30",25.96,26.16,24.64,25.55,977000.0],["2026-03-31",25.6,26.365,24.955,25.01,1191000.0],["2026-04-01",25.1,26.39,25.03,25.36,1143100.0],["2026-04-02",24.92,26.04,24.5,25.12,799200.0],["2026-04-06",25.15,25.605,23.76,23.78,1757100.0],["2026-04-07",23.59,23.78,23.03,23.19,1626900.0],["2026-04-08",24.2,25.0,23.83,23.87,1836200.0],["2026-04-09",23.69,24.01,22.965,23.27,1116600.0],["2026-04-10",23.52,23.8,22.81,23.2,1129800.0],["2026-04-13",23.29,23.77,22.84,23.46,1835100.0],["2026-04-14",23.7,24.85,23.54,24.59,1045400.0],["2026-04-15",24.85,25.86,24.85,25.67,974400.0],["2026-04-16",25.87,26.01,24.42,24.52,924900.0],["2026-04-17",24.69,25.51,24.69,25.14,755600.0],["2026-04-20",24.97,25.97,24.795,25.73,1037200.0],["2026-04-21",25.73,25.93,24.75,24.76,779800.0],["2026-04-22",24.97,25.78,24.73,25.11,1160600.0],["2026-04-23",25.09,25.32,23.69,24.24,1511900.0],["2026-04-24",24.3,24.62,23.33,24.36,1189200.0],["2026-04-27",24.3,25.135,23.91,24.09,1183900.0],["2026-04-28",24.21,24.454,22.52,23.03,1368900.0],["2026-04-29",22.82,23.37,21.28,21.71,2158900.0],["2026-04-30",24.08,26.13,21.7,24.04,4091600.0],["2026-05-01",24.41,24.99,23.16,24.63,1215600.0],["2026-05-04",24.63,25.26,24.48,24.83,1295400.0],["2026-05-05",24.99,25.265,24.25,25.18,893700.0],["2026-05-06",25.03,25.415,24.26,24.8,1139100.0],["2026-05-07",24.8,25.61,24.59,25.44,1040400.0],["2026-05-08",25.5,25.61,24.48,25.4,1370300.0],["2026-05-11",25.36,27.81,25.0,26.45,2363800.0],["2026-05-12",26.5,28.78,26.45,28.69,2978600.0],["2026-05-13",28.2,29.1,25.44,25.7,2758800.0],["2026-05-14",26.07,26.76,25.41,26.38,1410300.0],["2026-05-15",26.24,26.88,25.76,26.12,2135600.0],["2026-05-18",26.1,26.77,24.85,26.01,1648900.0],["2026-05-19",26.02,26.515,25.34,25.91,1299800.0],["2026-05-20",25.69,28.14,25.39,28.11,1458900.0],["2026-05-21",28.19,29.394,27.74,28.93,1408100.0],["2026-05-22",28.94,29.62,28.655,29.0,1119400.0],["2026-05-26",28.92,29.5,27.31,27.45,1452200.0],["2026-05-27",27.45,27.45,26.071,26.46,1050600.0],["2026-05-28",26.15,27.33,25.83,27.2,1149100.0],["2026-05-29",27.13,27.37,26.31,26.33,901800.0],["2026-06-01",26.26,28.82,26.06,27.86,1453400.0],["2026-06-02",27.77,27.802,26.245,26.76,919000.0],["2026-06-03",26.56,26.66,25.95,26.33,732900.0],["2026-06-04",26.88,27.48,26.41,27.0,874400.0],["2026-06-05",27.04,27.89,26.59,27.83,1059400.0],["2026-06-08",27.73,29.41,27.715,28.35,1312500.0],["2026-06-09",28.4,29.74,28.38,28.78,1294600.0],["2026-06-10",28.63,29.45,28.35,29.09,848200.0],["2026-06-11",28.17,28.17,25.59,27.69,2589300.0],["2026-06-12",27.51,27.53,25.19,25.705,1377900.0],["2026-06-15",25.28,25.45,22.465,23.22,3211300.0],["2026-06-16",23.22,23.37,21.91,22.1,3468000.0],["2026-06-17",21.97,22.63,20.67,20.91,2798900.0],["2026-06-18",21.0,21.89,20.7,21.72,1781500.0],["2026-06-22",21.56,22.315,20.9,21.06,1232100.0],["2026-06-23",21.26,21.5,19.92,20.6,2025900.0],["2026-06-24",21.52,22.01,20.83,20.85,1831400.0],["2026-06-25",20.6,21.51,20.24,21.49,1738600.0],["2026-06-26",21.55,22.8,21.46,22.56,2650100.0],["2026-06-29",22.77,23.46,21.99,22.58,1127100.0],["2026-06-30",22.45,22.73,21.74,22.58,1302600.0],["2026-07-01",22.93,24.2,22.895,23.47,1349500.0],["2026-07-02",23.83,24.09,20.705,21.03,1738300.0],["2026-07-06",20.7,21.875,20.21,21.21,1407683.727786],["2026-07-07",21.39,21.72,20.26,21.03,1449216.798163],["2026-07-08",20.75,20.96,19.72,19.795,2024187.273528],["2026-07-09",19.87,20.46,19.55,19.75,1540416.384208],["2026-07-10",20.13,21,19.63,20.89,1230041.047651],["2026-07-13",21.08,21.56,20.92,21.22,1084918.461366],["2026-07-14",20.64,21.1751,18.665,19.31,1874737.183974],["2026-07-15",19.1,19.34,17.96,19.15,2390001.316877],["2026-07-16",19.35,19.72,18.94,19.2,1586437.700207],["2026-07-17",18.91,19.37,18.115,19.22,2118913.85951],["2026-07-20",19.02,19.54,18.61,19.22,1151279.28106],["2026-07-21",18.8,19.09,18.412,18.52,1129614.946731],["2026-07-22",18.5,18.53,17.625,17.7,1137466.059115],["2026-07-23",17.7,17.9,17.17,17.55,1532617.497216],["2026-07-24",17.58,17.81,16.665,16.69,1885505.720131],["2026-07-27",16.97,18.14,16.86,17.69,1344438.779405],["2026-07-28",17.27,18.32,17.27,18.08,1581481.122807],["2026-07-29",17.9,18.33,17.74,17.88,991792.761698],["2026-07-30",17.85,18.09,17.44,18,1210835.572098],["2026-07-31",18.01,18.67,17.71,18.62,1179115.641207],["2026-08-03",18.87,19.17,17.84,18.38,2900364.208876],["2026-08-04",17.57,18.49,17.552,18.28,3692156.830055],["2026-08-05",17.46,19.62,17.12,19.34,5458643.048463],["2026-08-06",18.88,20.06,17.665,20.03,2301265.14065],["2026-08-07",20.04,21.26,19.77,20.41,1762055.345317],["2026-08-10",21.18,21.79,20.83,21.1825,462100.704123],["2026-08-11",21.5,22.93,21.19,22.89,1397645.635945],["2026-08-12",22.445,22.68,21.175,21.25,1156038.001066],["2026-08-13",21.25,22.8,21.16,21.95,1239080.241555],["2026-08-14",22.1,22.1,21.4,21.65,751248.684875]]}