{"t":"PRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-09",11.0,12.13,11.0,12.0,47400.0],["2021-11-10",12.7,12.8,11.9,12.33,262300.0],["2021-11-11",12.85,13.59,12.825,13.17,314200.0],["2021-11-12",13.55,15.14,13.5,14.055,268900.0],["2021-11-15",13.0,13.957,12.9,13.05,201900.0],["2021-11-16",13.45,13.85,12.76,13.39,262900.0],["2021-11-17",13.41,13.5,12.85,13.14,449900.0],["2021-11-18",13.28,13.49,12.7,12.94,1166500.0],["2021-11-19",12.93,13.3,11.9,12.89,950600.0],["2021-11-22",12.94,13.3,12.69,12.93,274400.0],["2021-11-23",13.08,13.08,12.3,12.83,553400.0],["2021-11-24",13.0,13.0,12.27,12.62,685500.0],["2021-11-26",12.32,12.65,12.01,12.25,968800.0],["2021-11-29",12.08,12.49,11.72,11.95,952600.0],["2021-11-30",12.2,12.3,11.65,11.75,1836400.0],["2021-12-01",11.9,11.9,11.18,11.5,1207700.0],["2021-12-02",11.32,11.5,10.63,11.5,2100500.0],["2021-12-03",11.5,11.55,10.8,11.45,488900.0],["2021-12-06",11.78,11.89,11.2,11.72,977100.0],["2021-12-07",11.82,11.99,11.59,11.8,1865000.0],["2021-12-08",11.77,11.94,11.43,11.75,2224900.0],["2021-12-09",11.67,11.87,11.42,11.75,325600.0],["2021-12-10",11.8,11.8,11.25,11.77,3129200.0],["2021-12-13",11.7,11.87,11.31,11.55,598500.0],["2021-12-14",11.74,12.71,11.43,12.18,829800.0],["2021-12-15",14.81,14.81,11.95,12.3,532200.0],["2021-12-16",12.4,12.83,12.14,12.5,746900.0],["2021-12-17",12.35,12.9,12.11,12.7,162200.0],["2021-12-20",12.37,12.74,12.16,12.6,438100.0],["2021-12-21",12.83,13.21,12.67,12.84,225300.0],["2021-12-22",12.86,13.26,12.47,12.85,277500.0],["2021-12-23",13.02,14.125,13.02,14.0,291600.0],["2021-12-27",14.15,14.45,13.676,14.0,210800.0],["2021-12-28",14.18,14.46,13.39,14.0,333000.0],["2021-12-29",14.17,14.55,13.695,14.05,657000.0],["2021-12-30",14.6,14.6,13.57,13.79,447600.0],["2021-12-31",13.9,14.14,12.89,13.89,1660200.0],["2022-01-03",14.12,14.7,13.884,14.0,622200.0],["2022-01-04",14.25,14.906,13.95,14.25,517200.0],["2022-01-05",14.2,14.74,14.06,14.15,539900.0],["2022-01-06",14.13,14.57,13.81,13.97,459600.0],["2022-01-07",13.98,14.2,13.52,13.79,164500.0],["2022-01-10",13.75,14.18,13.5,13.8,232200.0],["2022-01-11",13.84,14.02,13.5,13.67,206400.0],["2022-01-12",13.67,14.0,13.5,13.51,227100.0],["2022-01-13",13.75,13.93,13.37,13.41,222200.0],["2022-01-14",13.18,13.47,13.075,13.35,175400.0],["2022-01-18",13.18,13.32,12.825,13.04,149900.0],["2022-01-19",13.02,13.21,12.83,12.9,185200.0],["2022-01-20",12.9,13.19,12.8,12.8,122700.0],["2022-01-21",12.8,13.198,12.59,12.87,203800.0],["2022-01-24",12.55,12.94,12.22,12.55,233200.0],["2022-01-25",12.35,13.0,12.16,12.54,327300.0],["2022-01-26",12.77,12.88,12.28,12.36,324100.0],["2022-01-27",12.31,12.49,12.11,12.19,235600.0],["2022-01-28",12.09,12.27,11.79,12.09,279600.0],["2022-01-31",12.09,13.13,12.09,13.08,423800.0],["2022-02-01",12.92,13.84,12.88,13.03,666400.0],["2022-02-02",13.06,13.61,12.94,13.14,542400.0],["2022-02-03",12.99,13.38,12.87,13.0,316400.0],["2022-02-04",12.89,13.68,12.89,13.19,141300.0],["2022-02-07",12.95,13.41,12.945,13.2,182600.0],["2022-02-08",13.08,13.18,12.59,12.78,164300.0],["2022-02-09",12.86,13.13,12.79,12.98,138300.0],["2022-02-10",12.72,13.0,12.72,12.99,249000.0],["2022-02-11",12.96,13.01,12.86,12.99,302600.0],["2022-02-14",12.98,12.99,12.55,12.91,290600.0],["2022-02-15",13.0,13.02,12.835,12.99,243100.0],["2022-02-16",12.99,13.07,12.835,13.0,346300.0],["2022-02-17",13.01,13.37,12.945,13.1,516100.0],["2022-02-18",13.15,13.2,12.861,12.93,413000.0],["2022-02-22",12.83,12.9,12.473,12.56,213000.0],["2022-02-23",12.55,12.76,12.44,12.48,177400.0],["2022-02-24",12.19,12.5,12.158,12.41,256100.0],["2022-02-25",12.42,12.59,12.288,12.41,223500.0],["2022-02-28",12.34,12.58,12.16,12.47,700300.0],["2022-03-01",12.35,12.55,12.35,12.52,662300.0],["2022-03-02",12.52,12.67,12.38,12.38,243600.0],["2022-03-03",12.49,12.49,12.2,12.24,107700.0],["2022-03-04",12.05,12.19,11.82,11.87,567000.0],["2022-03-07",11.94,11.94,11.2,11.28,614100.0],["2022-03-08",11.28,11.47,10.9,10.96,698400.0],["2022-03-09",11.09,11.77,11.09,11.46,219400.0],["2022-03-10",11.32,11.57,11.21,11.5,173700.0],["2022-03-11",11.5,11.743,11.23,11.42,87700.0],["2022-03-14",11.44,11.555,11.3,11.36,139400.0],["2022-03-15",11.525,11.53,11.24,11.5,175400.0],["2022-03-16",11.5,11.747,11.325,11.48,131900.0],["2022-03-17",11.53,11.66,11.48,11.5,314800.0],["2022-03-18",11.52,11.78,11.443,11.6,372200.0],["2022-03-21",11.64,11.95,11.64,11.85,150700.0],["2022-03-22",12.0,12.34,11.89,11.99,409800.0],["2022-03-23",12.0,12.02,11.67,11.8,269500.0],["2022-03-24",11.93,12.16,11.16,11.75,568000.0],["2022-03-25",11.87,12.19,11.64,11.84,287300.0],["2022-03-28",12.1,12.438,11.81,11.97,181000.0],["2022-03-29",12.0,12.145,11.95,12.01,417600.0],["2022-03-30",11.95,12.088,11.85,11.95,299100.0],["2022-03-31",12.0,12.37,11.87,12.11,1704900.0],["2022-04-01",12.02,12.25,11.91,12.0,390500.0],["2022-04-04",11.97,12.075,11.62,11.67,241200.0],["2022-04-05",11.68,11.74,11.53,11.63,267400.0],["2022-04-06",11.6,11.78,11.04,11.05,1315000.0],["2022-04-07",11.0,11.03,10.15,10.63,388600.0],["2022-04-08",10.67,11.39,10.67,11.1,1826400.0],["2022-04-11",11.0,11.25,10.76,11.0,344200.0],["2022-04-12",11.09,11.22,11.0,11.09,480800.0],["2022-04-13",11.09,11.22,10.99,11.08,176600.0],["2022-04-14",11.23,11.395,11.0,11.05,679400.0],["2022-04-18",11.05,11.169,10.99,11.1,292900.0],["2022-04-19",11.05,11.29,10.978,11.08,470500.0],["2022-04-20",11.03,11.29,10.87,11.1,1202600.0],["2022-04-21",11.15,11.24,10.99,11.09,638300.0],["2022-04-22",11.12,11.16,10.91,10.94,426700.0],["2022-04-25",10.85,11.0,10.365,10.74,889400.0],["2022-04-26",10.69,10.84,10.46,10.5,1083300.0],["2022-04-27",10.52,10.68,10.11,10.18,908100.0],["2022-04-28",10.33,10.48,10.07,10.4,3751600.0],["2022-04-29",10.26,10.52,9.96,10.16,511200.0],["2022-05-02",10.06,10.3,9.98,10.13,1122000.0],["2022-05-03",10.11,10.295,10.01,10.13,344600.0],["2022-05-04",10.11,10.125,9.52,9.81,449900.0],["2022-05-05",9.84,9.84,8.86,9.01,426700.0],["2022-05-06",8.92,8.92,8.185,8.36,737300.0],["2022-05-09",8.31,9.06,8.29,8.55,3494100.0],["2022-05-10",8.71,8.92,7.92,7.93,1002100.0],["2022-05-11",8.02,8.62,7.935,8.45,1052100.0],["2022-05-12",8.45,8.68,8.147,8.48,999400.0],["2022-05-13",8.52,9.84,8.52,9.8,1106000.0],["2022-05-16",9.8,9.88,9.59,9.67,798400.0],["2022-05-17",9.9,10.24,9.81,10.23,376800.0],["2022-05-18",10.09,10.54,9.97,10.1,395500.0],["2022-05-19",10.03,10.23,9.83,9.85,415700.0],["2022-05-20",10.02,10.17,9.515,9.75,434700.0],["2022-05-23",9.84,10.035,9.6,9.93,315700.0],["2022-05-24",9.95,10.15,9.79,10.0,1158800.0],["2022-05-25",10.0,10.42,9.89,10.41,639700.0],["2022-05-26",10.47,10.92,10.47,10.85,724200.0],["2022-05-27",10.88,11.2,10.82,11.05,611700.0],["2022-05-31",11.09,11.185,10.57,10.95,4086400.0],["2022-06-01",10.93,11.48,10.65,11.42,1080400.0],["2022-06-02",11.51,12.28,11.51,12.01,792700.0],["2022-06-03",11.95,12.05,11.47,11.74,554400.0],["2022-06-06",12.1,12.46,11.3,11.48,1503400.0],["2022-06-07",11.42,11.42,10.7,11.27,1582600.0],["2022-06-08",11.17,11.96,11.17,11.77,682100.0],["2022-06-09",11.88,11.91,11.33,11.51,817900.0],["2022-06-10",11.37,11.485,11.14,11.24,580200.0],["2022-06-13",11.0,11.15,10.61,10.76,919600.0],["2022-06-14",10.75,11.01,10.53,10.8,979200.0],["2022-06-15",10.83,11.52,10.816,11.49,1141300.0],["2022-06-16",11.31,11.44,10.98,11.0,1036700.0],["2022-06-17",11.03,11.92,11.017,11.75,1353400.0],["2022-06-21",11.9,12.4,11.85,11.95,1173700.0],["2022-06-22",11.82,11.95,11.3,11.5,996800.0],["2022-06-23",11.52,11.62,11.02,11.19,1437300.0],["2022-06-24",11.34,11.63,10.88,11.21,15125900.0],["2022-06-27",11.24,11.26,10.83,11.17,778200.0],["2022-06-28",11.15,11.2,10.775,10.78,580000.0],["2022-06-29",10.74,10.9,10.47,10.85,721800.0],["2022-06-30",10.7,10.915,10.355,10.84,1019000.0],["2022-07-01",10.82,10.94,10.47,10.61,598300.0],["2022-07-05",10.34,10.34,9.821,10.09,767300.0],["2022-07-06",10.04,10.19,9.865,10.1,492100.0],["2022-07-07",10.27,10.815,10.2,10.74,478100.0],["2022-07-08",10.74,10.91,10.695,10.85,364600.0],["2022-07-11",10.67,10.87,10.39,10.4,526300.0],["2022-07-12",10.26,10.415,10.09,10.21,329100.0],["2022-07-13",9.99,10.24,9.781,10.1,264500.0],["2022-07-14",9.88,9.92,9.6,9.91,283300.0],["2022-07-15",10.2,10.22,9.845,10.01,394000.0],["2022-07-18",10.11,10.42,10.1,10.12,372400.0],["2022-07-19",10.33,10.65,10.251,10.63,520400.0],["2022-07-20",10.61,10.86,10.41,10.82,690300.0],["2022-07-21",10.71,10.75,10.35,10.74,503100.0],["2022-07-22",10.83,10.85,10.4,10.55,462700.0],["2022-07-25",10.6,11.27,10.58,10.9,700100.0],["2022-07-26",10.85,11.4,10.82,11.05,1555900.0],["2022-07-27",11.11,11.55,10.86,11.48,1110400.0],["2022-07-28",11.55,11.84,11.35,11.6,717900.0],["2022-07-29",11.56,11.78,11.47,11.55,506100.0],["2022-08-01",11.4,11.57,11.26,11.29,495100.0],["2022-08-02",11.25,11.445,11.245,11.29,1439600.0],["2022-08-03",11.38,11.38,11.08,11.11,962400.0],["2022-08-04",11.24,11.24,10.755,10.91,831300.0],["2022-08-05",10.69,10.77,9.5,9.98,2449100.0],["2022-08-08",9.98,10.425,9.95,10.35,985600.0],["2022-08-09",10.39,10.82,10.38,10.75,853500.0],["2022-08-10",10.89,10.96,10.565,10.74,448800.0],["2022-08-11",10.8,10.99,10.75,10.93,543500.0],["2022-08-12",10.99,11.44,10.9,11.41,327800.0],["2022-08-15",11.32,11.77,11.29,11.77,415600.0],["2022-08-16",11.88,12.205,11.825,12.09,413100.0],["2022-08-17",11.95,12.1,11.72,11.74,332400.0],["2022-08-18",11.72,11.84,11.55,11.83,309600.0],["2022-08-19",11.68,11.68,11.2,11.39,340300.0],["2022-08-22",11.4,11.4,11.09,11.14,355700.0],["2022-08-23",11.18,11.55,11.14,11.36,509200.0],["2022-08-24",11.46,11.585,11.38,11.48,392000.0],["2022-08-25",11.52,11.56,11.34,11.47,291100.0],["2022-08-26",11.48,11.495,10.88,10.99,355500.0],["2022-08-29",10.87,10.91,10.61,10.72,274600.0],["2022-08-30",10.8,10.81,10.12,10.15,509600.0],["2022-08-31",10.19,10.338,9.62,9.75,891600.0],["2022-09-01",9.66,9.69,9.26,9.46,633500.0],["2022-09-02",9.46,9.82,9.24,9.3,469100.0],["2022-09-06",9.47,10.09,9.47,10.01,1598200.0],["2022-09-07",10.0,10.21,9.84,10.09,1121900.0],["2022-09-08",9.98,10.29,9.87,10.18,1108100.0],["2022-09-09",10.25,10.285,10.1,10.23,1156200.0],["2022-09-12",10.31,10.55,10.3,10.46,1025500.0],["2022-09-13",10.27,10.53,10.015,10.07,1065600.0],["2022-09-14",10.03,10.275,9.94,10.02,1124800.0],["2022-09-15",9.94,10.1,9.78,9.82,1566800.0],["2022-09-16",9.67,9.67,8.85,9.0,9603800.0],["2022-09-19",8.85,9.39,8.85,9.36,746700.0],["2022-09-20",9.21,9.23,8.94,8.99,2436000.0],["2022-09-21",9.11,9.15,8.62,8.62,1804500.0],["2022-09-22",8.55,8.65,8.37,8.4,986500.0],["2022-09-23",8.26,8.51,8.2,8.41,843600.0],["2022-09-26",8.44,8.585,8.041,8.12,1150700.0],["2022-09-27",8.14,8.15,7.89,8.01,3366300.0],["2022-09-28",8.05,8.225,7.97,8.13,3516700.0],["2022-09-29",8.06,8.09,7.875,8.08,1819600.0],["2022-09-30",8.06,8.12,7.94,8.01,1605300.0],["2022-10-03",8.02,8.13,7.82,7.86,5520000.0],["2022-10-04",7.99,8.45,7.88,8.1,12438500.0],["2022-10-05",7.93,8.0,7.485,7.56,2146500.0],["2022-10-06",7.5,7.9,7.5,7.6,2350400.0],["2022-10-07",7.52,7.629,7.21,7.5,1641600.0],["2022-10-10",7.57,7.635,7.41,7.55,1445500.0],["2022-10-11",7.53,7.67,7.42,7.61,1711300.0],["2022-10-12",7.57,7.59,7.405,7.53,1069300.0],["2022-10-13",7.36,7.72,7.32,7.67,1485800.0],["2022-10-14",7.75,7.805,7.355,7.39,1222500.0],["2022-10-17",7.48,7.7,7.43,7.47,1043400.0],["2022-10-18",7.62,7.78,7.365,7.39,724300.0],["2022-10-19",7.35,7.39,7.14,7.37,1254600.0],["2022-10-20",7.35,7.425,7.01,7.15,1256600.0],["2022-10-21",7.18,7.505,6.58,7.05,12731000.0],["2022-10-24",7.1,7.4,7.07,7.22,1677900.0],["2022-10-25",7.22,7.57,7.22,7.49,1864300.0],["2022-10-26",7.54,7.74,7.44,7.62,1498000.0],["2022-10-27",7.75,7.93,7.69,7.8,1537400.0],["2022-10-28",7.83,8.06,7.69,7.94,983600.0],["2022-10-31",7.89,8.04,7.86,7.99,1147700.0],["2022-11-01",8.14,8.15,7.745,7.76,1052500.0],["2022-11-02",7.69,7.845,7.44,7.47,1803400.0],["2022-11-03",7.33,7.39,7.16,7.16,1057900.0],["2022-11-04",7.87,9.18,7.742,8.84,2796200.0],["2022-11-07",8.88,9.457,8.88,9.24,1695500.0],["2022-11-08",9.42,9.815,9.29,9.62,1435300.0],["2022-11-09",9.56,9.7,9.25,9.25,1033000.0],["2022-11-10",9.49,9.66,9.4,9.56,1198600.0],["2022-11-11",9.53,10.18,9.53,9.92,832700.0],["2022-11-14",9.9,9.97,9.72,9.73,1099000.0],["2022-11-15",9.94,10.14,9.67,9.84,546400.0],["2022-11-16",9.84,9.87,9.635,9.71,611000.0],["2022-11-17",9.49,9.55,9.315,9.47,770400.0],["2022-11-18",9.43,9.69,9.38,9.46,605400.0],["2022-11-21",9.32,9.73,9.15,9.38,2971000.0],["2022-11-22",9.46,9.96,9.37,9.91,3570500.0],["2022-11-23",9.99,10.43,9.98,10.24,3189700.0],["2022-11-25",10.09,10.85,10.09,10.63,3113100.0],["2022-11-28",10.4,10.66,10.23,10.38,2042900.0],["2022-11-29",10.37,10.525,10.34,10.44,587900.0],["2022-11-30",10.43,10.845,10.35,10.84,1379600.0],["2022-12-01",11.01,11.25,10.91,11.0,652000.0],["2022-12-02",10.82,11.07,10.69,10.9,520500.0],["2022-12-05",10.84,10.97,10.73,10.83,484000.0],["2022-12-06",10.76,10.765,10.26,10.34,960900.0],["2022-12-07",10.22,10.36,9.68,9.74,921300.0],["2022-12-08",9.73,9.92,9.585,9.75,809600.0],["2022-12-09",9.71,9.78,9.58,9.62,809300.0],["2022-12-12",9.49,9.686,8.445,8.78,2025700.0],["2022-12-13",9.08,9.6,8.99,9.16,686500.0],["2022-12-14",9.05,9.26,8.965,9.05,768300.0],["2022-12-15",8.87,8.91,8.71,8.73,807900.0],["2022-12-16",8.6,8.75,8.505,8.72,1754300.0],["2022-12-19",8.71,8.895,8.48,8.6,580800.0],["2022-12-20",8.55,8.85,8.52,8.82,536900.0],["2022-12-21",8.94,9.15,8.91,9.12,734400.0],["2022-12-22",9.04,9.06,8.835,8.96,615700.0],["2022-12-23",8.9,9.04,8.83,8.94,518200.0],["2022-12-27",8.91,8.95,8.74,8.81,361800.0],["2022-12-28",8.83,8.95,8.7,8.77,592800.0],["2022-12-29",8.87,9.07,8.87,9.02,398900.0],["2022-12-30",8.92,9.395,8.81,9.14,1254800.0],["2023-01-03",9.26,9.57,9.01,9.1,629900.0],["2023-01-04",9.25,9.26,9.0,9.09,489700.0],["2023-01-05",9.02,9.13,8.955,9.04,417600.0],["2023-01-06",9.15,9.15,8.96,9.11,447600.0],["2023-01-09",9.25,9.5,9.12,9.18,621400.0],["2023-01-10",9.12,9.2,8.96,9.05,419700.0],["2023-01-11",9.02,9.05,8.91,9.01,514400.0],["2023-01-12",9.07,9.35,8.92,9.18,485900.0],["2023-01-13",9.08,9.185,8.99,9.03,292100.0],["2023-01-17",9.06,9.23,8.91,9.2,527100.0],["2023-01-18",9.33,9.41,9.15,9.25,362800.0],["2023-01-19",9.18,9.26,9.0,9.22,356200.0],["2023-01-20",9.31,9.33,8.92,9.18,942300.0],["2023-01-23",9.19,9.44,9.14,9.37,361900.0],["2023-01-24",9.4,9.4,9.17,9.19,259900.0],["2023-01-25",9.08,9.21,8.94,9.17,613300.0],["2023-01-26",9.17,9.33,9.03,9.24,461300.0],["2023-01-27",9.18,9.284,9.02,9.21,464600.0],["2023-01-30",9.14,9.17,8.92,8.95,520400.0],["2023-01-31",9.0,9.4,8.88,9.3,1140100.0],["2023-02-01",9.26,9.43,9.1,9.25,568100.0],["2023-02-02",9.3,9.58,9.3,9.57,614700.0],["2023-02-03",9.46,9.59,9.385,9.4,576300.0],["2023-02-06",9.35,9.36,9.175,9.25,455900.0],["2023-02-07",9.17,9.48,9.02,9.44,442900.0],["2023-02-08",9.42,9.435,8.99,9.02,343400.0],["2023-02-09",9.06,9.09,8.74,8.75,480800.0],["2023-02-10",8.75,8.84,8.59,8.81,373600.0],["2023-02-13",8.82,8.9,8.58,8.8,279500.0],["2023-02-14",8.68,8.99,8.65,8.89,311600.0],["2023-02-15",8.83,9.01,8.78,8.88,289000.0],["2023-02-16",8.72,8.92,8.64,8.79,343600.0],["2023-02-17",8.84,8.885,8.68,8.79,447300.0],["2023-02-21",8.68,8.73,8.521,8.59,425300.0],["2023-02-22",8.85,9.01,8.69,8.76,479300.0],["2023-02-23",8.81,8.92,8.645,8.79,432900.0],["2023-02-24",8.61,8.71,8.58,8.67,502600.0],["2023-02-27",8.91,8.95,8.42,8.48,521500.0],["2023-02-28",8.5,8.62,8.3,8.56,519800.0],["2023-03-01",8.64,8.89,8.51,8.71,642300.0],["2023-03-02",8.62,8.725,8.52,8.54,506000.0],["2023-03-03",8.54,8.66,8.43,8.64,385600.0],["2023-03-06",8.62,8.64,8.325,8.4,529100.0],["2023-03-07",8.37,8.41,8.07,8.11,414500.0],["2023-03-08",8.14,8.35,8.06,8.26,298900.0],["2023-03-09",8.26,8.34,7.955,7.99,437500.0],["2023-03-10",7.95,7.96,7.59,7.76,793300.0],["2023-03-13",7.58,7.78,7.51,7.6,458000.0],["2023-03-14",7.8,7.99,7.75,7.77,473900.0],["2023-03-15",7.52,7.81,7.52,7.74,507000.0],["2023-03-16",7.72,8.05,7.64,7.89,529100.0],["2023-03-17",7.89,7.89,7.435,7.49,950400.0],["2023-03-20",7.48,7.55,7.395,7.47,453800.0],["2023-03-21",7.6,7.735,7.509,7.64,382600.0],["2023-03-22",7.62,7.67,7.39,7.41,338100.0],["2023-03-23",7.43,7.57,7.365,7.5,410800.0],["2023-03-24",7.45,7.61,7.39,7.61,500200.0],["2023-03-27",7.7,7.89,7.591,7.76,398500.0],["2023-03-28",7.74,7.88,7.695,7.77,286600.0],["2023-03-29",7.84,7.92,7.76,7.84,401400.0],["2023-03-30",7.9,7.99,7.695,7.81,352500.0],["2023-03-31",7.83,8.18,7.83,8.08,895200.0],["2023-04-03",8.1,8.14,7.4,7.57,737300.0],["2023-04-04",7.58,7.63,7.41,7.45,661300.0],["2023-04-05",7.35,7.35,7.04,7.24,862400.0],["2023-04-06",7.25,7.315,7.0,7.17,1136100.0],["2023-04-10",7.18,7.53,7.175,7.41,1311700.0],["2023-04-11",7.39,7.61,7.36,7.48,737000.0],["2023-04-12",7.62,7.62,7.39,7.47,483500.0],["2023-04-13",7.44,7.545,7.43,7.49,626300.0],["2023-04-14",7.5,7.575,7.295,7.36,524100.0],["2023-04-17",7.34,7.58,7.29,7.49,522700.0],["2023-04-18",7.5,7.59,7.4,7.47,361000.0],["2023-04-19",7.48,7.53,7.4,7.46,631100.0],["2023-04-20",7.44,7.47,7.35,7.4,538000.0],["2023-04-21",7.41,7.46,7.33,7.4,353100.0],["2023-04-24",7.34,7.44,7.29,7.41,446500.0],["2023-04-25",7.3,7.364,7.18,7.26,956900.0],["2023-04-26",7.19,7.355,7.17,7.22,620700.0],["2023-04-27",7.25,7.44,7.25,7.4,566400.0],["2023-04-28",7.43,7.545,7.43,7.48,695400.0],["2023-05-01",7.48,7.535,7.41,7.42,507500.0],["2023-05-02",7.37,7.4,7.12,7.31,523900.0],["2023-05-03",7.34,7.42,7.23,7.24,502700.0],["2023-05-04",7.2,7.24,7.11,7.18,361400.0],["2023-05-05",7.34,7.4,7.21,7.31,533500.0],["2023-05-08",7.36,7.47,7.34,7.36,413700.0],["2023-05-09",7.33,7.47,7.26,7.42,797100.0],["2023-05-10",8.0,8.415,7.21,7.31,1899800.0],["2023-05-11",7.27,7.3,6.56,7.02,1469300.0],["2023-05-12",6.98,7.05,6.76,6.99,1492400.0],["2023-05-15",6.99,7.155,6.93,7.08,752600.0],["2023-05-16",6.97,7.05,6.61,6.61,889400.0],["2023-05-17",6.61,6.62,6.48,6.5,930200.0],["2023-05-18",6.48,6.54,6.39,6.5,1014200.0],["2023-05-19",6.51,6.54,6.17,6.19,1802400.0],["2023-05-22",6.16,6.328,6.1,6.21,1531900.0],["2023-05-23",6.21,6.365,6.13,6.14,1265700.0],["2023-05-24",6.13,6.13,5.85,5.86,1714900.0],["2023-05-25",5.81,5.86,5.64,5.7,1544800.0],["2023-05-26",5.67,5.75,5.51,5.63,1519000.0],["2023-05-30",5.68,5.78,5.59,5.6,2358500.0],["2023-05-31",5.59,5.685,5.36,5.42,2472900.0],["2023-06-01",5.46,5.77,5.46,5.65,1798300.0],["2023-06-02",5.78,6.09,5.78,6.05,1788800.0],["2023-06-05",6.06,6.228,5.95,5.99,874400.0],["2023-06-06",5.95,6.41,5.93,6.29,1534400.0],["2023-06-07",6.36,7.08,6.36,7.0,2032600.0],["2023-06-08",6.98,7.23,6.77,6.84,1632900.0],["2023-06-09",6.82,6.83,6.51,6.52,496800.0],["2023-06-12",6.49,6.5,6.24,6.28,745200.0],["2023-06-13",6.35,6.46,6.3,6.34,646600.0],["2023-06-14",6.41,6.45,6.1,6.12,870500.0],["2023-06-15",6.11,6.42,6.07,6.37,1167800.0],["2023-06-16",6.42,6.42,6.11,6.14,1319600.0],["2023-06-20",6.06,6.08,5.86,6.01,1170100.0],["2023-06-21",6.01,6.08,5.89,5.98,1062800.0],["2023-06-22",5.92,6.125,5.83,6.08,1501700.0],["2023-06-23",5.91,5.975,5.595,5.77,7606900.0],["2023-06-26",5.72,5.89,5.72,5.78,1116100.0],["2023-06-27",5.77,5.829,5.58,5.68,1108700.0],["2023-06-28",5.65,5.74,5.58,5.73,1080500.0],["2023-06-29",5.72,6.055,5.72,5.95,847600.0],["2023-06-30",5.99,6.23,5.92,6.15,2283800.0],["2023-07-03",6.12,6.21,5.95,5.99,563600.0],["2023-07-05",5.97,5.99,5.77,5.78,940400.0],["2023-07-06",5.71,5.71,5.55,5.65,783600.0],["2023-07-07",5.64,5.77,5.64,5.74,563400.0],["2023-07-10",5.67,5.8,5.66,5.69,981000.0],["2023-07-11",5.66,5.7,5.425,5.5,1207600.0],["2023-07-12",5.65,5.65,5.45,5.47,829800.0],["2023-07-13",5.5,5.58,5.45,5.52,710600.0],["2023-07-14",5.48,5.525,5.345,5.4,1416300.0],["2023-07-17",5.44,5.715,5.28,5.65,1356800.0],["2023-07-18",5.7,5.91,5.673,5.83,896600.0],["2023-07-19",5.9,6.0,5.62,5.67,1138700.0],["2023-07-20",5.65,5.65,5.41,5.45,1105600.0],["2023-07-21",5.49,5.53,5.345,5.52,1104000.0],["2023-07-24",5.52,5.7,5.48,5.6,808300.0],["2023-07-25",5.61,5.685,5.45,5.5,1350400.0],["2023-07-26",5.49,5.725,5.49,5.68,709400.0],["2023-07-27",5.69,5.71,5.525,5.54,874500.0],["2023-07-28",5.6,5.63,5.47,5.5,512500.0],["2023-07-31",5.5,5.56,5.49,5.56,691600.0],["2023-08-01",5.52,5.64,5.47,5.6,777000.0],["2023-08-02",5.49,5.51,5.41,5.41,1133700.0],["2023-08-03",5.52,6.11,5.51,6.01,1232600.0],["2023-08-04",6.01,6.185,5.945,5.99,1233900.0],["2023-08-07",5.97,6.03,5.63,5.79,954100.0],["2023-08-08",5.66,5.78,5.57,5.76,878800.0],["2023-08-09",5.76,5.87,5.62,5.76,2503500.0],["2023-08-10",5.82,6.055,5.79,5.85,1280000.0],["2023-08-11",5.81,5.985,5.78,5.92,986200.0],["2023-08-14",5.86,5.92,5.8,5.81,812800.0],["2023-08-15",5.74,5.83,5.67,5.79,916800.0],["2023-08-16",5.74,5.9,5.66,5.66,701700.0],["2023-08-17",5.66,5.78,5.62,5.62,854100.0],["2023-08-18",5.52,5.665,5.49,5.62,1011800.0],["2023-08-21",5.64,5.68,5.55,5.65,739400.0],["2023-08-22",5.68,5.75,5.53,5.56,845100.0],["2023-08-23",5.56,5.68,5.49,5.65,841100.0],["2023-08-24",5.6,5.678,5.48,5.49,616900.0],["2023-08-25",5.5,5.6,5.44,5.5,586000.0],["2023-08-28",5.54,5.78,5.495,5.75,754600.0],["2023-08-29",5.73,5.89,5.7,5.88,657900.0],["2023-08-30",5.91,6.07,5.875,5.99,684600.0],["2023-08-31",5.99,6.14,5.81,5.91,1425600.0],["2023-09-01",5.97,6.03,5.88,5.91,513800.0],["2023-09-05",5.86,5.88,5.67,5.7,693900.0],["2023-09-06",5.7,5.7,5.4,5.5,1261500.0],["2023-09-07",5.48,5.48,5.21,5.25,1670700.0],["2023-09-08",5.23,5.435,5.2,5.36,1095500.0],["2023-09-11",5.46,5.56,5.43,5.55,1041400.0],["2023-09-12",5.6,5.675,5.51,5.6,790700.0],["2023-09-13",5.63,5.67,5.53,5.65,838300.0],["2023-09-14",5.71,5.88,5.68,5.86,1080700.0],["2023-09-15",5.95,5.95,5.77,5.86,1950000.0],["2023-09-18",5.83,5.915,5.67,5.68,988200.0],["2023-09-19",5.7,5.7,5.58,5.6,871900.0],["2023-09-20",5.62,5.7,5.46,5.49,842100.0],["2023-09-21",5.43,5.43,5.12,5.13,1114300.0],["2023-09-22",5.14,5.195,5.02,5.09,923400.0],["2023-09-25",5.04,5.145,4.97,5.01,736300.0],["2023-09-26",4.94,4.97,4.74,4.77,1481200.0],["2023-09-27",4.82,4.9,4.655,4.79,1499700.0],["2023-09-28",4.78,4.845,4.61,4.66,1770100.0],["2023-09-29",4.74,4.785,4.525,4.54,1471300.0],["2023-10-02",4.5,4.5,4.24,4.3,3715900.0],["2023-10-03",4.26,4.29,4.13,4.15,1241600.0],["2023-10-04",4.15,4.27,4.025,4.07,1192900.0],["2023-10-05",4.06,4.075,3.87,3.93,1111800.0],["2023-10-06",3.91,3.93,3.745,3.79,1621400.0],["2023-10-09",3.77,3.829,3.675,3.79,1495600.0],["2023-10-10",3.78,3.98,3.78,3.87,1334600.0],["2023-10-11",3.73,3.785,3.35,3.45,2166900.0],["2023-10-12",3.46,3.5,3.24,3.32,902000.0],["2023-10-13",3.31,3.34,3.165,3.23,1703700.0],["2023-10-16",3.29,3.335,3.22,3.28,1812200.0],["2023-10-17",3.25,3.44,3.25,3.39,1648700.0],["2023-10-18",3.32,3.39,3.29,3.35,483200.0],["2023-10-19",3.33,3.33,3.14,3.14,2120600.0],["2023-10-20",3.14,3.22,3.07,3.16,756000.0],["2023-10-23",3.12,3.2,3.08,3.09,1284500.0],["2023-10-24",3.15,3.195,3.065,3.13,1122300.0],["2023-10-25",3.09,3.115,3.04,3.09,795800.0],["2023-10-26",3.09,3.175,3.055,3.15,813600.0],["2023-10-27",3.19,3.19,3.055,3.11,1242000.0],["2023-10-30",3.18,3.24,3.125,3.17,1021000.0],["2023-10-31",3.15,3.27,3.125,3.2,1903400.0],["2023-11-01",3.18,3.19,2.79,2.92,1520800.0],["2023-11-02",2.97,3.059,2.86,2.94,1575100.0],["2023-11-03",3.01,3.225,3.01,3.19,2482100.0],["2023-11-06",3.23,3.29,3.12,3.18,3127800.0],["2023-11-07",3.17,3.17,2.87,3.06,3817100.0],["2023-11-08",3.06,3.12,3.0,3.05,3264800.0],["2023-11-09",3.12,3.49,3.06,3.22,1753800.0],["2023-11-10",3.27,3.45,3.17,3.38,1015000.0],["2023-11-13",3.34,3.87,3.34,3.84,1960900.0],["2023-11-14",4.0,4.19,3.915,4.18,1499000.0],["2023-11-15",4.17,4.335,4.14,4.25,1197200.0],["2023-11-16",4.25,4.293,3.885,3.89,1317600.0],["2023-11-17",3.93,4.13,3.89,4.11,1294900.0],["2023-11-20",4.11,4.26,4.059,4.11,911400.0],["2023-11-21",4.05,4.16,4.01,4.13,728200.0],["2023-11-22",4.15,4.24,4.09,4.14,794800.0],["2023-11-24",4.13,4.29,4.13,4.21,445400.0],["2023-11-27",4.15,4.26,4.105,4.12,766800.0],["2023-11-28",4.11,4.36,4.09,4.2,1563200.0],["2023-11-29",4.2,4.37,4.12,4.2,1940100.0],["2023-11-30",4.2,4.255,4.07,4.16,2108100.0],["2023-12-01",4.12,4.44,4.09,4.41,2085100.0],["2023-12-04",4.4,4.425,4.16,4.34,1470300.0],["2023-12-05",4.3,4.3,4.12,4.23,1556700.0],["2023-12-06",4.3,4.375,4.18,4.18,1192700.0],["2023-12-07",4.21,4.27,4.09,4.11,1285900.0],["2023-12-08",4.12,4.29,4.08,4.2,1448700.0],["2023-12-11",4.16,4.17,3.97,4.03,1617900.0],["2023-12-12",4.02,4.069,3.84,3.91,1170100.0],["2023-12-13",3.9,4.18,3.845,4.18,1607400.0],["2023-12-14",4.45,4.72,4.41,4.5,2269000.0],["2023-12-15",4.53,4.54,4.38,4.39,2799800.0],["2023-12-18",4.4,4.53,4.37,4.39,1538300.0],["2023-12-19",4.45,4.69,4.45,4.64,1291600.0],["2023-12-20",4.65,4.68,4.34,4.35,1284900.0],["2023-12-21",4.44,4.52,4.35,4.42,958400.0],["2023-12-22",4.47,4.62,4.47,4.59,783600.0],["2023-12-26",4.62,4.65,4.54,4.56,564700.0],["2023-12-27",4.55,4.62,4.5,4.57,838500.0],["2023-12-28",4.55,4.7,4.55,4.7,910700.0],["2023-12-29",4.67,4.69,4.575,4.6,770800.0],["2024-01-02",4.62,4.825,4.585,4.59,911500.0],["2024-01-03",4.59,4.6,4.25,4.26,972100.0],["2024-01-04",4.32,4.36,4.2,4.21,930700.0],["2024-01-05",4.15,4.34,4.07,4.22,1225900.0],["2024-01-08",4.28,4.32,4.09,4.22,851500.0],["2024-01-09",4.06,4.225,4.015,4.2,871000.0],["2024-01-10",4.16,4.19,4.015,4.07,561500.0],["2024-01-11",4.02,4.195,4.0,4.18,1061500.0],["2024-01-12",4.31,4.39,4.155,4.16,754000.0],["2024-01-16",4.08,4.18,4.035,4.15,747800.0],["2024-01-17",4.03,4.16,3.99,4.1,551600.0],["2024-01-18",4.11,4.21,4.0,4.06,544100.0],["2024-01-19",4.07,4.1,3.88,4.07,904300.0],["2024-01-22",4.09,4.38,4.07,4.34,703900.0],["2024-01-23",4.43,4.51,4.35,4.48,775600.0],["2024-01-24",4.54,4.54,4.32,4.35,708700.0],["2024-01-25",4.36,4.525,4.34,4.47,769000.0],["2024-01-26",4.54,4.575,4.49,4.53,484800.0],["2024-01-29",4.51,4.74,4.44,4.74,554300.0],["2024-01-30",4.69,4.9,4.61,4.77,896100.0],["2024-01-31",4.77,4.98,4.71,4.74,1382900.0],["2024-02-01",4.77,4.98,4.64,4.95,958400.0],["2024-02-02",4.85,5.03,4.78,4.99,1008300.0],["2024-02-05",4.87,4.9,4.765,4.78,658900.0],["2024-02-06",4.76,4.915,4.71,4.91,399100.0],["2024-02-07",4.91,4.99,4.83,4.88,421900.0],["2024-02-08",4.89,5.03,4.85,4.98,629300.0],["2024-02-09",4.97,5.14,4.93,5.12,528300.0],["2024-02-12",5.13,5.47,5.13,5.42,1092400.0],["2024-02-13",5.15,5.26,5.02,5.05,1128100.0],["2024-02-14",5.18,5.24,5.11,5.23,962200.0],["2024-02-15",5.27,5.565,5.27,5.55,834100.0],["2024-02-16",5.46,5.785,5.46,5.72,910000.0],["2024-02-20",5.59,5.655,5.52,5.61,773300.0],["2024-02-21",5.6,5.7,5.54,5.65,741300.0],["2024-02-22",5.68,6.155,5.645,5.99,1406500.0],["2024-02-23",5.93,5.94,5.73,5.8,971200.0],["2024-02-26",5.75,5.86,5.51,5.62,673500.0],["2024-02-27",5.78,6.04,5.666,6.0,799400.0],["2024-02-28",5.94,6.065,5.92,5.98,705500.0],["2024-02-29",6.12,6.15,5.97,6.08,906100.0],["2024-03-01",6.14,6.35,6.01,6.24,1008300.0],["2024-03-04",6.22,6.31,6.09,6.18,724200.0],["2024-03-05",6.09,6.19,6.01,6.01,569600.0],["2024-03-06",6.17,6.17,6.065,6.11,376400.0],["2024-03-07",6.2,6.34,6.195,6.26,488600.0],["2024-03-08",6.37,6.465,6.3,6.35,598600.0],["2024-03-11",6.35,6.47,6.32,6.34,417500.0],["2024-03-12",6.34,6.34,6.24,6.31,500700.0],["2024-03-13",6.29,6.48,6.27,6.42,529400.0],["2024-03-14",6.38,6.38,6.17,6.21,891500.0],["2024-03-15",6.12,6.395,6.08,6.25,1526700.0],["2024-03-18",6.24,6.24,6.01,6.06,724800.0],["2024-03-19",6.03,6.23,6.03,6.17,529200.0],["2024-03-20",6.12,6.45,6.12,6.35,542100.0],["2024-03-21",6.36,6.4,6.25,6.3,704800.0],["2024-03-22",6.25,6.33,6.125,6.22,778400.0],["2024-03-25",6.5,7.44,6.5,7.21,3672800.0],["2024-03-26",7.6,7.62,7.205,7.33,1165600.0],["2024-03-27",7.39,7.44,7.25,7.33,970300.0],["2024-03-28",7.31,7.42,7.26,7.42,995100.0],["2024-04-01",7.48,7.625,7.34,7.61,582000.0],["2024-04-02",7.48,7.64,7.42,7.62,650000.0],["2024-04-03",7.53,7.86,7.53,7.84,1009100.0],["2024-04-04",7.99,8.02,7.57,7.6,736200.0],["2024-04-05",7.59,7.81,7.54,7.79,414600.0],["2024-04-08",7.83,7.84,7.47,7.51,486900.0],["2024-04-09",7.61,7.65,7.48,7.55,386200.0],["2024-04-10",7.25,7.54,7.141,7.45,638500.0],["2024-04-11",7.46,7.46,7.29,7.36,492200.0],["2024-04-12",7.3,7.33,7.2,7.25,542800.0],["2024-04-15",7.3,7.33,7.06,7.11,616300.0],["2024-04-16",7.03,7.185,6.89,7.06,510600.0],["2024-04-17",7.12,7.17,6.91,6.92,359500.0],["2024-04-18",7.09,7.16,6.91,6.99,685600.0],["2024-04-19",6.97,7.14,6.895,7.02,506100.0],["2024-04-22",6.99,7.31,6.93,7.24,901200.0],["2024-04-23",7.19,7.6,7.16,7.28,1802100.0],["2024-04-24",7.27,7.35,6.87,7.0,1297800.0],["2024-04-25",6.93,7.06,6.84,6.97,575300.0],["2024-04-26",6.98,7.115,6.98,7.06,347900.0],["2024-04-29",7.1,7.24,7.01,7.11,695000.0],["2024-04-30",6.99,7.11,6.94,7.0,483700.0],["2024-05-01",7.06,7.245,6.935,6.94,587500.0],["2024-05-02",7.04,7.182,6.995,7.09,614700.0],["2024-05-03",7.26,7.33,7.085,7.09,440200.0],["2024-05-06",7.19,7.465,7.19,7.43,436600.0],["2024-05-07",7.47,7.68,7.455,7.53,400000.0],["2024-05-08",7.45,7.68,7.4,7.67,611900.0],["2024-05-09",7.6,7.72,7.335,7.42,693000.0],["2024-05-10",7.5,7.75,7.5,7.6,622200.0],["2024-05-13",7.68,7.79,7.6,7.77,664200.0],["2024-05-14",7.99,8.1,7.867,7.92,580000.0],["2024-05-15",7.99,8.05,7.85,8.05,466700.0],["2024-05-16",8.0,8.12,7.73,7.76,2104400.0],["2024-05-17",7.8,8.01,7.7,7.97,669600.0],["2024-05-20",7.93,8.01,7.865,7.97,702100.0],["2024-05-21",7.95,8.18,7.9,8.08,1130300.0],["2024-05-22",7.96,7.99,7.595,7.64,764700.0],["2024-05-23",7.66,7.8,7.54,7.67,751600.0],["2024-05-24",7.71,7.74,7.525,7.58,534200.0],["2024-05-28",7.6,7.67,7.34,7.51,771500.0],["2024-05-29",7.4,7.545,7.24,7.24,489700.0],["2024-05-30",7.32,7.51,7.28,7.43,431300.0],["2024-05-31",7.49,7.61,7.41,7.6,881000.0],["2024-06-03",7.7,7.74,7.33,7.39,420200.0],["2024-06-04",7.33,7.335,7.175,7.21,328100.0],["2024-06-05",7.29,7.53,7.19,7.5,680500.0],["2024-06-06",7.41,7.495,7.315,7.35,328600.0],["2024-06-07",7.23,7.305,7.12,7.12,380000.0],["2024-06-10",7.03,7.215,7.0,7.18,306300.0],["2024-06-11",7.08,7.4,7.05,7.39,548500.0],["2024-06-12",7.69,7.84,7.46,7.46,505600.0],["2024-06-13",7.46,7.51,7.39,7.47,370400.0],["2024-06-14",7.7,7.8,7.435,7.5,390000.0],["2024-06-17",7.49,7.76,7.45,7.75,543700.0],["2024-06-18",7.72,7.99,7.72,7.98,539000.0],["2024-06-20",7.93,8.0,7.805,7.88,521100.0],["2024-06-21",7.87,7.87,7.615,7.79,1165800.0],["2024-06-24",7.82,7.935,7.69,7.78,482000.0],["2024-06-25",7.74,7.82,7.57,7.61,298800.0],["2024-06-26",7.57,7.68,7.47,7.62,462100.0],["2024-06-27",7.71,7.71,7.54,7.67,465100.0],["2024-06-28",7.75,7.84,7.545,7.83,2132000.0],["2024-07-01",7.84,7.84,7.495,7.55,527700.0],["2024-07-02",7.55,7.825,7.49,7.76,582400.0],["2024-07-03",7.83,8.08,7.802,7.95,260400.0],["2024-07-05",7.95,7.95,7.765,7.85,306900.0],["2024-07-08",7.95,8.165,7.95,8.0,532900.0],["2024-07-09",7.96,8.02,7.75,7.78,421800.0],["2024-07-10",7.89,7.899,7.632,7.76,522500.0],["2024-07-11",8.01,8.195,7.85,8.12,710600.0],["2024-07-12",8.31,8.7,7.96,7.97,794900.0],["2024-07-15",8.04,8.21,7.83,8.12,895400.0],["2024-07-16",8.16,8.7,8.07,8.6,980200.0],["2024-07-17",8.49,8.69,8.405,8.55,683000.0],["2024-07-18",8.54,8.675,8.4,8.44,490900.0],["2024-07-19",8.41,8.515,8.24,8.47,572800.0],["2024-07-22",8.55,8.97,8.415,8.88,659500.0],["2024-07-23",8.87,9.13,8.76,9.08,742500.0],["2024-07-24",9.0,9.149,8.83,8.83,678500.0],["2024-07-25",8.84,9.03,8.69,8.85,654100.0],["2024-07-26",9.09,9.09,8.85,8.96,520400.0],["2024-07-29",8.99,9.27,8.905,9.2,1529500.0],["2024-07-30",9.24,9.41,9.13,9.32,1209500.0],["2024-07-31",9.32,9.84,9.17,9.69,1765100.0],["2024-08-01",11.33,11.378,10.05,10.73,2006000.0],["2024-08-02",10.02,10.26,9.2,9.69,1115300.0],["2024-08-05",8.92,9.45,8.26,9.41,857400.0],["2024-08-06",9.39,10.25,9.3,10.2,839100.0],["2024-08-07",10.5,10.72,9.91,9.97,1222900.0],["2024-08-08",10.2,10.43,9.93,10.41,847200.0],["2024-08-09",10.48,10.5,10.15,10.25,493700.0],["2024-08-12",10.4,10.44,10.13,10.29,561400.0],["2024-08-13",10.29,10.49,10.08,10.43,387600.0],["2024-08-14",10.4,10.44,10.16,10.41,442900.0],["2024-08-15",10.56,10.82,10.44,10.5,688400.0],["2024-08-16",10.53,10.8,10.41,10.8,816600.0],["2024-08-19",10.85,11.03,10.735,10.75,781100.0],["2024-08-20",10.79,10.83,10.38,10.5,808900.0],["2024-08-21",10.52,10.98,10.5,10.85,1333800.0],["2024-08-22",10.9,11.03,10.8,10.9,627200.0],["2024-08-23",10.93,11.31,10.84,11.1,1273300.0],["2024-08-26",11.22,11.54,11.1,11.39,893500.0],["2024-08-27",11.34,11.49,11.19,11.35,379500.0],["2024-08-28",11.3,11.64,11.26,11.27,584300.0],["2024-08-29",11.33,11.73,11.16,11.44,905500.0],["2024-08-30",11.47,11.765,11.47,11.71,603600.0],["2024-09-03",11.7,11.755,11.42,11.68,460000.0],["2024-09-04",11.61,11.76,11.345,11.39,497700.0],["2024-09-05",11.46,11.485,11.214,11.28,314300.0],["2024-09-06",11.21,11.31,10.97,11.12,508800.0],["2024-09-09",11.16,11.26,11.099,11.11,520600.0],["2024-09-10",11.0,11.14,10.83,11.13,615500.0],["2024-09-11",11.07,11.21,10.81,11.17,370400.0],["2024-09-12",11.19,11.729,11.187,11.72,693700.0],["2024-09-13",11.87,12.11,11.76,11.97,509100.0],["2024-09-16",12.52,12.59,12.03,12.05,481600.0],["2024-09-17",12.04,12.355,11.965,12.33,656900.0],["2024-09-18",12.39,12.75,12.27,12.35,628500.0],["2024-09-19",12.61,12.72,12.22,12.66,512600.0],["2024-09-20",12.57,12.69,12.34,12.5,1286100.0],["2024-09-23",12.56,12.66,12.29,12.47,455100.0],["2024-09-24",12.56,13.24,12.5,13.05,1427900.0],["2024-09-25",13.13,13.15,12.945,13.05,678400.0],["2024-09-26",13.21,13.4,12.99,13.13,620500.0],["2024-09-27",13.11,13.31,13.03,13.24,827000.0],["2024-09-30",13.3,13.67,13.14,13.45,1120700.0],["2024-10-01",13.47,13.475,12.92,13.43,645600.0],["2024-10-02",13.34,13.43,12.75,13.2,753000.0],["2024-10-03",13.33,13.5,12.75,13.04,934500.0],["2024-10-04",13.21,13.24,12.9,13.07,739400.0],["2024-10-07",12.95,13.19,12.73,12.84,975300.0],["2024-10-08",12.82,12.82,12.355,12.4,562100.0],["2024-10-09",12.36,12.76,12.33,12.64,510300.0],["2024-10-10",12.45,12.598,12.375,12.52,396700.0],["2024-10-11",12.53,12.99,12.53,12.92,526700.0],["2024-10-14",12.96,13.1,12.7,12.98,454600.0],["2024-10-15",12.97,13.4,12.84,13.14,628100.0],["2024-10-16",13.28,13.49,13.19,13.41,634300.0],["2024-10-17",13.42,13.62,13.37,13.4,448900.0],["2024-10-18",13.41,13.735,13.32,13.5,551400.0],["2024-10-21",13.48,13.515,13.06,13.2,380500.0],["2024-10-22",13.18,13.5,13.12,13.3,427900.0],["2024-10-23",13.22,13.36,12.98,13.19,344100.0],["2024-10-24",13.18,13.43,13.06,13.33,395900.0],["2024-10-25",13.5,13.7,13.182,13.32,445200.0],["2024-10-28",13.44,13.68,13.4,13.47,390100.0],["2024-10-29",13.35,13.63,13.25,13.57,334100.0],["2024-10-30",13.42,13.84,13.42,13.61,468300.0],["2024-10-31",13.5,13.63,13.27,13.28,477600.0],["2024-11-01",13.34,13.485,13.12,13.48,571000.0],["2024-11-04",13.48,14.185,13.48,13.68,1111700.0],["2024-11-05",13.67,13.67,13.35,13.5,1090100.0],["2024-11-06",14.34,14.44,13.84,14.08,1527100.0],["2024-11-07",14.12,14.185,13.88,13.96,670200.0],["2024-11-08",13.93,14.19,13.898,13.97,648600.0],["2024-11-11",14.17,14.35,13.95,14.08,1152000.0],["2024-11-12",13.99,13.99,11.75,12.23,2366200.0],["2024-11-13",12.51,12.56,11.881,12.1,1388400.0],["2024-11-14",12.08,12.33,11.81,12.12,1517200.0],["2024-11-15",12.39,12.6,11.98,12.16,1593100.0],["2024-11-18",12.1,12.541,12.095,12.34,757800.0],["2024-11-19",12.31,13.42,12.17,13.27,1656100.0],["2024-11-20",13.37,13.49,12.97,13.42,1933300.0],["2024-11-21",13.64,13.64,12.96,12.97,628900.0],["2024-11-22",12.8,13.28,12.55,13.13,980000.0],["2024-11-25",13.0,13.24,12.774,13.11,1752700.0],["2024-11-26",13.11,13.11,12.845,12.87,737400.0],["2024-11-27",12.9,13.1,12.46,12.6,638400.0],["2024-11-29",12.79,12.855,12.61,12.8,328900.0],["2024-12-02",12.82,13.1,12.71,12.89,658400.0],["2024-12-03",13.12,13.29,12.83,13.25,608000.0],["2024-12-04",13.19,13.24,12.74,12.81,643500.0],["2024-12-05",12.82,12.95,12.585,12.72,608200.0],["2024-12-06",12.65,12.83,12.52,12.74,552900.0],["2024-12-09",13.15,13.7,12.87,12.9,827300.0],["2024-12-10",12.92,13.115,12.79,12.83,743200.0],["2024-12-11",12.91,13.37,12.79,13.17,758400.0],["2024-12-12",13.16,13.28,12.855,12.89,601800.0],["2024-12-13",12.84,12.98,12.735,12.82,707300.0],["2024-12-16",12.86,13.11,12.78,12.96,1652800.0],["2024-12-17",12.84,13.07,12.38,13.02,1968600.0],["2024-12-18",13.03,13.28,12.104,12.34,1912100.0],["2024-12-19",12.48,12.715,12.25,12.71,2452000.0],["2024-12-20",12.63,13.03,12.62,12.93,3061000.0],["2024-12-23",12.9,13.35,12.81,13.2,1086100.0],["2024-12-24",13.17,13.29,13.05,13.24,300100.0],["2024-12-26",13.19,13.47,13.06,13.3,888300.0],["2024-12-27",13.17,13.255,12.86,12.97,854300.0],["2024-12-30",12.84,12.96,12.67,12.78,532700.0],["2024-12-31",12.82,12.94,12.65,12.78,598800.0],["2025-01-02",12.81,12.94,12.53,12.69,533100.0],["2025-01-03",12.71,12.86,12.345,12.4,863800.0],["2025-01-06",12.4,12.43,11.7,12.1,1058800.0],["2025-01-07",12.12,12.15,11.59,11.72,690400.0],["2025-01-08",11.83,12.95,11.62,11.98,2594600.0],["2025-01-10",12.59,12.9,12.43,12.63,2509900.0],["2025-01-13",13.0,13.4,12.64,12.9,1909600.0],["2025-01-14",13.03,13.38,12.84,12.98,2068100.0],["2025-01-15",13.34,13.62,13.06,13.61,2651500.0],["2025-01-16",13.57,13.64,13.32,13.38,1479600.0],["2025-01-17",13.49,13.98,13.39,13.86,1748500.0],["2025-01-21",13.95,14.05,13.5,13.8,1216200.0],["2025-01-22",13.8,14.04,13.601,13.91,911300.0],["2025-01-23",13.79,13.95,13.455,13.53,1405700.0],["2025-01-24",13.55,13.67,13.385,13.41,862500.0],["2025-01-27",13.33,13.57,12.78,12.82,1026700.0],["2025-01-28",12.79,12.92,12.5,12.77,728000.0],["2025-01-29",12.67,12.885,12.45,12.62,669700.0],["2025-01-30",12.69,12.91,12.6,12.73,490400.0],["2025-01-31",12.69,12.97,12.42,12.5,1132400.0],["2025-02-03",12.19,12.28,11.91,11.98,1221500.0],["2025-02-04",12.09,12.26,12.036,12.12,805800.0],["2025-02-05",12.14,12.21,11.92,12.0,782900.0],["2025-02-06",12.04,12.06,11.845,12.05,670700.0],["2025-02-07",12.05,12.21,11.94,12.09,832000.0],["2025-02-10",12.15,12.15,11.72,11.82,958800.0],["2025-02-11",11.68,12.01,11.65,11.95,727800.0],["2025-02-12",11.75,11.86,11.67,11.8,742100.0],["2025-02-13",11.84,11.96,11.71,11.95,554300.0],["2025-02-14",12.01,12.09,11.855,11.87,531900.0],["2025-02-18",12.0,12.13,11.86,11.96,724300.0],["2025-02-19",11.76,11.99,11.65,11.76,776900.0],["2025-02-20",12.03,12.5,10.8,10.82,1885400.0],["2025-02-21",10.92,11.12,9.87,10.0,1917600.0],["2025-02-24",10.0,10.36,9.9,10.25,1494200.0],["2025-02-25",10.25,10.42,10.06,10.18,1265800.0],["2025-02-26",10.19,10.41,10.15,10.35,1274900.0],["2025-02-27",10.35,10.445,10.185,10.2,1175400.0],["2025-02-28",10.17,10.65,10.136,10.58,1270300.0],["2025-03-03",10.67,10.69,9.875,9.9,1160600.0],["2025-03-04",9.65,9.83,9.44,9.46,1196300.0],["2025-03-05",9.49,9.84,9.48,9.62,957200.0],["2025-03-06",9.46,9.59,9.36,9.53,1035300.0],["2025-03-07",9.44,9.49,9.11,9.38,1183000.0],["2025-03-10",9.1,9.31,8.95,9.12,1203700.0],["2025-03-11",9.17,9.36,9.05,9.17,1302200.0],["2025-03-12",9.42,9.54,9.23,9.39,717500.0],["2025-03-13",9.38,9.515,8.98,9.03,725000.0],["2025-03-14",9.22,9.32,9.07,9.22,1282700.0],["2025-03-17",9.0,9.188,8.94,9.09,1009100.0],["2025-03-18",9.0,9.085,8.9,9.02,922900.0],["2025-03-19",9.01,9.49,8.92,9.27,1220100.0],["2025-03-20",9.08,9.5,9.07,9.3,860600.0],["2025-03-21",9.07,9.2,8.97,9.04,3526800.0],["2025-03-24",9.17,9.345,9.07,9.21,1138700.0],["2025-03-25",9.19,9.29,9.09,9.11,1142600.0],["2025-03-26",10.08,10.57,9.89,10.02,2366400.0],["2025-03-27",10.16,10.77,10.11,10.62,1951500.0],["2025-03-28",10.54,10.561,10.12,10.3,1756700.0],["2025-03-31",10.16,10.44,9.97,10.07,1792200.0],["2025-04-01",10.07,10.36,9.97,10.2,936300.0],["2025-04-02",10.01,10.49,10.01,10.49,913100.0],["2025-04-03",10.06,10.3,9.78,9.86,1379900.0],["2025-04-04",9.48,9.74,9.131,9.35,1388000.0],["2025-04-07",8.87,9.89,8.76,9.48,2059300.0],["2025-04-08",10.0,10.0,9.1,9.22,1693100.0],["2025-04-09",9.21,10.28,9.15,10.08,1535500.0],["2025-04-10",9.73,9.95,9.45,9.7,1040300.0],["2025-04-11",9.73,10.07,9.56,9.97,1050800.0],["2025-04-14",10.12,10.15,9.84,9.98,862400.0],["2025-04-15",9.93,10.0,9.76,9.92,719000.0],["2025-04-16",9.94,10.08,9.74,9.91,644100.0],["2025-04-17",9.88,10.02,9.794,9.81,783100.0],["2025-04-21",9.75,9.81,9.555,9.67,991900.0],["2025-04-22",9.82,10.072,9.75,9.95,1023200.0],["2025-04-23",10.19,10.3,9.98,10.14,1035000.0],["2025-04-24",10.25,10.37,10.07,10.25,1319300.0],["2025-04-25",10.11,10.27,9.99,10.2,560300.0],["2025-04-28",10.19,10.34,10.05,10.16,612000.0],["2025-04-29",10.14,10.28,10.105,10.24,646900.0],["2025-04-30",10.15,10.15,9.98,10.13,772600.0],["2025-05-01",10.18,10.33,10.02,10.22,704400.0],["2025-05-02",10.39,10.62,10.23,10.51,972200.0],["2025-05-05",10.49,10.675,10.25,10.64,1190700.0],["2025-05-06",10.52,10.66,10.43,10.52,565500.0],["2025-05-07",10.51,10.65,10.23,10.25,841000.0],["2025-05-08",11.01,11.88,10.57,11.77,1575900.0],["2025-05-09",11.62,11.89,11.495,11.62,1243200.0],["2025-05-12",12.06,12.11,11.61,11.82,902000.0],["2025-05-13",12.0,12.275,11.97,12.17,1112300.0],["2025-05-14",11.98,12.09,11.78,11.79,1007700.0],["2025-05-15",11.81,12.015,11.71,11.97,1139800.0],["2025-05-16",11.87,11.96,11.57,11.89,1304000.0],["2025-05-19",11.76,11.91,11.7,11.82,1003900.0],["2025-05-20",11.85,11.92,11.795,11.83,804100.0],["2025-05-21",11.64,11.775,11.545,11.7,976800.0],["2025-05-22",11.64,11.86,11.61,11.79,793000.0],["2025-05-23",11.58,11.82,11.58,11.73,886400.0],["2025-05-27",11.81,11.98,11.75,11.95,809900.0],["2025-05-28",11.97,12.06,11.85,11.97,987500.0],["2025-05-29",12.01,12.26,11.97,12.14,1099100.0],["2025-05-30",12.14,12.26,11.84,12.07,1804200.0],["2025-06-02",12.08,12.23,12.0,12.13,908900.0],["2025-06-03",12.21,12.525,12.17,12.4,1015900.0],["2025-06-04",12.31,12.48,12.2,12.25,1021600.0],["2025-06-05",12.29,12.715,12.26,12.65,838200.0],["2025-06-06",12.82,12.88,12.69,12.8,810000.0],["2025-06-09",12.9,13.125,12.77,13.01,1161500.0],["2025-06-10",13.07,13.34,13.07,13.3,753600.0],["2025-06-11",13.34,13.78,13.3,13.63,1222200.0],["2025-06-12",13.35,13.69,13.19,13.43,842200.0],["2025-06-13",13.38,13.52,13.07,13.15,626700.0],["2025-06-16",13.2,13.41,13.045,13.25,1066400.0],["2025-06-17",13.25,13.4,13.12,13.13,699400.0],["2025-06-18",13.09,13.36,13.06,13.24,787900.0],["2025-06-20",13.31,13.5,13.16,13.28,2714900.0],["2025-06-23",13.3,13.8,13.19,13.76,752500.0],["2025-06-24",13.76,14.03,13.63,13.85,905800.0],["2025-06-25",13.79,13.85,13.55,13.74,715600.0],["2025-06-26",13.77,14.09,13.77,13.94,1016100.0],["2025-06-27",13.87,14.02,13.74,13.98,2131300.0],["2025-06-30",14.18,14.3,13.87,13.92,1447100.0],["2025-07-01",13.8,14.24,13.785,14.07,1105800.0],["2025-07-02",14.57,15.33,14.39,15.27,2045200.0],["2025-07-03",15.26,15.46,15.11,15.39,990200.0],["2025-07-07",15.3,15.67,15.1,15.29,1291100.0],["2025-07-08",15.39,15.44,15.0,15.28,1487400.0],["2025-07-09",15.66,15.92,15.365,15.91,1283300.0],["2025-07-10",16.0,16.33,15.9,16.3,1598900.0],["2025-07-11",16.29,16.315,15.91,16.22,923500.0],["2025-07-14",16.08,16.71,16.08,16.7,995000.0],["2025-07-15",16.81,16.81,16.205,16.29,1536200.0],["2025-07-16",16.27,16.81,16.1,16.68,1315300.0],["2025-07-17",16.68,17.14,16.63,17.08,1149200.0],["2025-07-18",17.17,17.24,17.0,17.06,1221700.0],["2025-07-21",17.31,17.4,17.07,17.22,851900.0],["2025-07-22",17.18,17.275,16.51,16.79,1466000.0],["2025-07-23",16.93,17.01,16.69,16.98,852600.0],["2025-07-24",16.78,17.01,16.65,16.79,904500.0],["2025-07-25",16.89,16.91,16.6,16.86,624200.0],["2025-07-28",16.86,16.905,16.425,16.53,643400.0],["2025-07-29",16.75,16.75,16.13,16.29,1292000.0],["2025-07-30",16.36,16.5,15.96,16.0,791000.0],["2025-07-31",15.99,16.27,15.75,16.13,901600.0],["2025-08-01",15.76,15.82,15.43,15.64,1103300.0],["2025-08-04",15.73,15.865,15.62,15.78,606700.0],["2025-08-05",15.98,16.06,15.79,15.96,752500.0],["2025-08-06",16.01,16.02,15.685,15.82,1271900.0],["2025-08-07",16.61,17.32,16.0,16.86,1453100.0],["2025-08-08",16.96,18.125,16.96,18.0,1970200.0],["2025-08-11",17.95,18.27,17.602,17.81,1239200.0],["2025-08-12",17.82,18.24,17.674,18.1,1625500.0],["2025-08-13",18.1,18.52,17.74,18.51,1332500.0],["2025-08-14",18.51,18.69,18.325,18.52,1391300.0],["2025-08-15",18.5,18.74,18.25,18.56,1180000.0],["2025-08-18",18.58,18.75,18.455,18.65,909100.0],["2025-08-19",18.59,18.765,18.37,18.53,924000.0],["2025-08-20",18.52,18.71,18.04,18.42,898400.0],["2025-08-21",18.42,18.72,18.41,18.69,820200.0],["2025-08-22",18.81,19.645,18.68,19.48,1291700.0],["2025-08-25",19.92,21.21,19.802,21.21,2347100.0],["2025-08-26",21.36,21.93,21.345,21.53,2362000.0],["2025-08-27",21.32,21.8,21.28,21.8,1241800.0],["2025-08-28",21.76,22.06,21.5,22.02,2279000.0],["2025-08-29",22.09,22.5,21.88,22.39,1303900.0],["2025-09-02",21.95,22.52,21.78,22.52,1428400.0],["2025-09-03",22.57,22.74,21.7,22.01,1597000.0],["2025-09-04",23.29,23.79,21.96,22.28,2113800.0],["2025-09-05",22.07,22.5,21.8,22.37,1561900.0],["2025-09-08",22.42,23.07,22.254,22.98,1539200.0],["2025-09-09",22.72,22.8,21.825,22.2,1079800.0],["2025-09-10",22.31,22.74,22.0,22.02,1068400.0],["2025-09-11",22.16,22.575,22.01,22.2,1309100.0],["2025-09-12",22.18,22.34,22.075,22.26,748400.0],["2025-09-15",22.3,22.65,22.15,22.42,888000.0],["2025-09-16",22.25,22.25,20.89,21.56,1067200.0],["2025-09-17",21.62,21.97,21.35,21.59,938100.0],["2025-09-18",21.65,22.075,21.498,22.04,753500.0],["2025-09-19",22.13,22.25,21.565,21.89,2347200.0],["2025-09-22",21.87,22.11,21.72,21.95,708200.0],["2025-09-23",21.93,22.72,21.93,22.32,1156000.0],["2025-09-24",22.5,22.68,22.05,22.06,1089600.0],["2025-09-25",21.92,21.92,21.23,21.31,1120600.0],["2025-09-26",21.31,21.76,21.25,21.48,806600.0],["2025-09-29",21.47,21.578,21.14,21.38,701300.0],["2025-09-30",21.68,22.56,21.615,22.39,1324300.0],["2025-10-01",22.1,22.172,21.65,21.92,867800.0],["2025-10-02",21.96,22.21,21.59,21.91,963600.0],["2025-10-03",21.93,22.44,21.81,22.32,589900.0],["2025-10-06",22.45,23.12,22.45,22.9,1010400.0],["2025-10-07",22.9,23.05,22.11,22.19,916400.0],["2025-10-08",22.48,22.66,22.07,22.29,946600.0],["2025-10-09",22.31,22.494,21.54,21.7,508500.0],["2025-10-10",21.68,21.89,21.135,21.2,631500.0],["2025-10-13",21.65,22.19,21.63,22.16,837900.0],["2025-10-14",21.79,22.34,21.71,22.07,563100.0],["2025-10-15",22.32,22.81,22.09,22.54,1239400.0],["2025-10-16",22.62,23.367,21.84,21.99,869300.0],["2025-10-17",22.41,23.5,22.18,22.92,1710800.0],["2025-10-20",24.15,24.85,22.018,22.18,3080800.0],["2025-10-21",22.0,22.0,19.7,21.01,2367000.0],["2025-10-22",20.91,21.24,20.38,21.07,989800.0],["2025-10-23",21.21,21.82,21.11,21.72,802400.0],["2025-10-24",21.86,22.13,21.74,22.05,650200.0],["2025-10-27",22.17,22.3,21.08,21.2,938600.0],["2025-10-28",21.25,21.49,21.0,21.47,756800.0],["2025-10-29",21.5,22.02,21.18,21.34,890700.0],["2025-10-30",23.4,27.74,22.72,25.85,3405700.0],["2025-10-31",25.54,25.54,23.41,23.51,3236100.0],["2025-11-03",24.0,24.545,23.255,23.71,2209400.0],["2025-11-04",23.25,24.56,23.15,24.15,1821800.0],["2025-11-05",24.4,25.34,24.01,25.0,1052600.0],["2025-11-06",25.06,25.49,23.84,24.44,1276400.0],["2025-11-07",24.87,25.3,24.155,24.86,782800.0],["2025-11-10",25.08,25.915,24.78,25.63,780800.0],["2025-11-11",25.44,25.76,25.19,25.72,602100.0],["2025-11-12",25.72,26.87,25.7,26.34,1234200.0],["2025-11-13",26.15,26.4,25.53,25.66,980200.0],["2025-11-14",24.93,25.72,24.6,25.33,655600.0],["2025-11-17",25.33,26.285,25.33,25.63,785700.0],["2025-11-18",25.46,26.199,25.1,25.72,613900.0],["2025-11-19",26.0,26.68,25.805,26.05,1177500.0],["2025-11-20",26.31,26.76,25.187,25.37,1592500.0],["2025-11-21",25.31,26.39,25.04,26.35,1291300.0],["2025-11-24",26.37,27.09,26.064,26.75,1659000.0],["2025-11-25",26.74,27.47,26.61,27.36,869900.0],["2025-11-26",27.08,27.89,26.92,27.77,711600.0],["2025-11-28",27.96,28.06,27.68,27.88,275800.0],["2025-12-01",27.87,27.97,27.38,27.48,538300.0],["2025-12-02",27.69,27.88,27.22,27.49,603000.0],["2025-12-03",27.48,27.799,27.02,27.58,882900.0],["2025-12-04",27.39,28.382,27.3,28.05,906200.0],["2025-12-05",28.05,28.765,27.901,28.65,759900.0],["2025-12-08",28.65,28.815,28.27,28.28,866500.0],["2025-12-09",28.23,29.235,27.89,28.9,1087900.0],["2025-12-10",28.92,29.31,28.32,28.71,1399300.0],["2025-12-11",29.51,29.56,28.615,28.78,1379000.0],["2025-12-12",29.66,29.78,28.1,28.41,1335800.0],["2025-12-15",28.28,28.81,27.63,28.17,873800.0],["2025-12-16",27.75,28.69,27.69,27.99,826500.0],["2025-12-17",27.53,27.965,26.919,27.62,2390300.0],["2025-12-18",27.96,28.52,27.65,27.77,764800.0],["2025-12-19",27.635,28.36,27.635,28.31,1404900.0],["2025-12-22",28.31,28.595,27.835,27.98,548400.0],["2025-12-23",27.99,28.015,27.6,27.84,684100.0],["2025-12-24",27.71,28.0,27.51,27.96,369000.0],["2025-12-26",27.92,28.23,27.71,28.08,553200.0],["2025-12-29",28.02,28.29,27.53,28.13,602800.0],["2025-12-30",28.24,28.24,27.79,27.82,439400.0],["2025-12-31",27.83,28.0,27.47,27.53,659900.0],["2026-01-02",27.56,28.0,27.05,27.51,593900.0],["2026-01-05",27.45,28.22,27.25,27.74,469200.0],["2026-01-06",27.72,28.24,27.4,28.14,763500.0],["2026-01-07",28.12,28.75,27.78,28.6,803800.0],["2026-01-08",28.5,29.395,28.22,29.3,771800.0],["2026-01-09",29.3,29.875,29.15,29.64,881500.0],["2026-01-12",28.82,29.1,27.54,27.78,1441000.0],["2026-01-13",27.7,28.46,27.59,28.08,1040600.0],["2026-01-14",28.19,28.69,27.775,28.37,790300.0],["2026-01-15",28.29,29.53,28.29,29.33,798100.0],["2026-01-16",29.0,29.6,27.86,28.62,963900.0],["2026-01-20",28.49,29.08,28.09,28.24,620600.0],["2026-01-21",28.62,28.655,27.87,28.13,731000.0],["2026-01-22",28.54,29.48,28.305,28.89,850100.0],["2026-01-23",28.99,29.09,28.14,28.22,733700.0],["2026-01-26",28.44,28.615,27.38,27.51,549900.0],["2026-01-27",27.58,27.8,26.68,26.73,838100.0],["2026-01-28",26.91,27.15,26.27,26.48,736300.0],["2026-01-29",26.86,26.89,25.81,25.98,1102300.0],["2026-01-30",25.66,26.3,25.17,26.15,1259300.0],["2026-02-02",25.86,26.52,25.822,26.2,841600.0],["2026-02-03",26.64,27.01,26.26,26.62,685800.0],["2026-02-04",26.79,26.85,26.0,26.81,1024500.0],["2026-02-05",26.37,27.33,26.02,26.16,897900.0],["2026-02-06",26.77,27.22,26.63,26.94,972200.0],["2026-02-09",27.07,27.39,26.71,27.13,654900.0],["2026-02-10",26.91,27.49,26.85,27.26,812700.0],["2026-02-11",27.69,27.985,27.14,27.36,788800.0],["2026-02-12",27.79,28.24,25.855,25.97,1057600.0],["2026-02-13",25.47,26.45,25.01,26.22,799500.0],["2026-02-17",26.09,26.885,26.01,26.46,781500.0],["2026-02-18",26.64,27.39,26.385,26.95,834300.0],["2026-02-19",26.58,27.03,26.405,26.96,751400.0],["2026-02-20",26.83,27.22,26.27,26.64,728000.0],["2026-02-23",26.55,26.55,25.841,26.19,817900.0],["2026-02-24",26.38,26.83,26.18,26.38,660500.0],["2026-02-25",26.59,26.85,26.05,26.37,1167600.0],["2026-02-26",25.17,25.17,22.575,23.5,2133400.0],["2026-02-27",23.385,23.53,22.78,23.48,2054300.0],["2026-03-02",23.5,23.535,22.69,23.26,2065600.0],["2026-03-03",23.18,24.42,23.08,24.36,1430600.0],["2026-03-04",24.44,24.53,23.79,24.15,1139300.0],["2026-03-05",23.91,24.41,23.65,24.33,1724300.0],["2026-03-06",23.65,24.02,23.36,23.53,1153000.0],["2026-03-09",23.1,23.95,22.7,23.82,1211400.0],["2026-03-10",23.92,23.99,23.29,23.44,1008100.0],["2026-03-11",23.2,23.41,22.72,23.29,778900.0],["2026-03-12",22.9,23.39,22.77,23.05,1065500.0],["2026-03-13",23.32,23.365,22.66,22.76,744700.0],["2026-03-16",23.06,23.24,21.97,21.99,1190900.0],["2026-03-17",22.0,22.64,21.81,22.4,1003000.0],["2026-03-18",22.32,22.46,21.63,21.9,1062500.0],["2026-03-19",21.52,21.73,20.89,21.22,1030700.0],["2026-03-20",21.46,21.46,20.38,20.69,1786000.0],["2026-03-23",21.15,21.68,21.01,21.08,1560800.0],["2026-03-24",21.26,22.13,21.08,22.11,1338600.0],["2026-03-25",22.51,22.77,21.77,21.79,794700.0],["2026-03-26",21.65,21.91,21.23,21.44,894000.0],["2026-03-27",21.31,21.6,21.2,21.34,675500.0],["2026-03-30",21.58,21.7,21.2,21.28,824200.0],["2026-03-31",22.3,24.46,22.25,24.42,2358200.0],["2026-04-01",24.93,26.02,24.74,25.88,1302500.0],["2026-04-02",25.25,25.83,25.175,25.59,1169300.0],["2026-04-06",25.61,25.82,24.87,24.89,950900.0],["2026-04-07",24.78,25.22,23.909,24.16,1228100.0],["2026-04-08",25.31,25.576,24.83,25.28,972000.0],["2026-04-09",25.3,25.65,24.814,25.04,807900.0],["2026-04-10",25.08,25.48,24.81,25.48,867800.0],["2026-04-13",25.25,25.78,25.0,25.44,726100.0],["2026-04-14",25.6,26.46,25.42,26.45,1290900.0],["2026-04-15",26.4,27.37,26.4,27.15,1343000.0],["2026-04-16",27.1,27.76,26.9,27.7,1082700.0],["2026-04-17",28.13,28.335,27.51,27.8,961900.0],["2026-04-20",27.72,29.15,27.585,29.13,998000.0],["2026-04-21",29.07,29.525,28.84,29.39,979900.0],["2026-04-22",29.83,30.73,29.6,30.65,1158000.0],["2026-04-23",30.6,31.92,30.49,30.91,1400400.0],["2026-04-24",31.22,31.43,30.635,30.85,862300.0],["2026-04-27",30.77,31.568,30.77,31.55,996800.0],["2026-04-28",31.42,31.64,30.78,31.19,1036500.0],["2026-04-29",31.11,31.29,29.93,30.44,964200.0],["2026-04-30",30.58,30.75,30.05,30.3,1161000.0],["2026-05-01",30.4,30.67,29.96,30.47,985400.0],["2026-05-04",31.02,31.02,29.56,29.74,971900.0],["2026-05-05",29.92,30.74,29.77,30.18,1570600.0],["2026-05-06",29.05,29.05,25.422,27.41,3268900.0],["2026-05-07",27.91,29.38,27.42,29.36,2709500.0],["2026-05-08",30.11,32.02,29.375,31.77,2054600.0],["2026-05-11",32.04,34.29,31.9,32.16,1641700.0],["2026-05-12",31.92,32.22,30.92,32.1,1431500.0],["2026-05-13",32.42,34.04,32.305,33.91,1892200.0],["2026-05-14",33.97,34.89,33.31,34.0,1672300.0],["2026-05-15",33.4,33.87,32.461,33.23,1479000.0],["2026-05-18",33.32,34.51,33.05,33.44,1121700.0],["2026-05-19",33.03,33.86,32.35,33.74,1140000.0],["2026-05-20",34.07,34.42,33.31,33.5,1430500.0],["2026-05-21",33.16,33.31,31.32,31.4,1302500.0],["2026-05-22",31.64,31.77,30.535,31.1,1266900.0],["2026-05-26",31.3,31.67,30.6,31.37,1312900.0],["2026-05-27",31.24,32.79,30.74,31.65,1100000.0],["2026-05-28",31.7,32.49,31.2,32.48,741800.0],["2026-05-29",32.63,32.92,31.705,32.28,1389500.0],["2026-06-01",32.11,32.41,31.3,31.69,1174400.0],["2026-06-02",31.72,32.75,30.73,30.75,981800.0],["2026-06-03",30.71,30.99,29.63,29.84,1079200.0],["2026-06-04",29.87,30.85,29.66,30.5,1742100.0],["2026-06-05",30.3,31.25,29.815,30.16,934100.0],["2026-06-08",30.51,31.33,30.43,31.08,1187000.0],["2026-06-09",31.87,32.85,31.18,32.77,1551400.0],["2026-06-10",32.91,33.87,32.585,33.82,1801100.0],["2026-06-11",34.39,35.22,34.09,35.05,2179100.0],["2026-06-12",35.2,36.01,34.92,35.47,1663600.0],["2026-06-15",35.9,36.42,35.34,36.36,1419700.0],["2026-06-16",36.41,36.95,35.92,36.49,1438400.0],["2026-06-17",36.65,36.86,35.36,35.64,1589200.0],["2026-06-18",35.75,38.17,35.645,37.78,3896200.0],["2026-06-22",37.8,37.8,36.23,37.43,958100.0],["2026-06-23",36.25,36.95,35.72,35.81,1150400.0],["2026-06-24",35.29,35.955,34.383,35.74,1567400.0],["2026-06-25",35.77,36.99,35.72,36.9,2015300.0],["2026-06-26",36.52,37.52,34.14,34.4,9629600.0],["2026-06-29",34.78,35.54,32.685,32.73,2173600.0],["2026-06-30",33.23,35.93,32.77,35.65,2248100.0],["2026-07-01",35.37,35.845,34.56,34.65,900700.0],["2026-07-02",35.4,35.45,32.945,33.92,1246300.0],["2026-07-06",34.33,34.81,33.79,33.88,841004.423058],["2026-07-07",33.64,34.32,32.63,33.44,1198173.682877],["2026-07-08",33.06,34.11,33,33.79,1063974.093421],["2026-07-09",35.65,35.9868,34.29,35.09,1666680.319154],["2026-07-10",34.68,35.05,33.71,34.32,1250988.054387],["2026-07-13",33.98,34.3675,32.48,32.87,1586302.323641],["2026-07-14",33.53,33.895,32.78,33.32,1075373.889113],["2026-07-15",33.11,33.72,32.47,33.53,1356724.065169],["2026-07-16",33.19,34.91,33.16,34.85,1258513.243906],["2026-07-17",33.88,35.5,33.88,34.42,1712292.751423],["2026-07-20",34.54,35.66,34.49,34.67,1606694.096775],["2026-07-21",34.92,35.5,34.39,34.79,970969.448546],["2026-07-22",34.52,35.495,33.86,34.03,1372666.671129],["2026-07-23",33.76,34.68,33.545,34.06,882038.478094],["2026-07-24",34.9,35.1,33.59,33.73,1078434.544552],["2026-07-27",34.075,34.22,32.97,33.32,1389677.823685],["2026-07-28",33.82,35.51,33.01,34.91,1706056.523834],["2026-07-29",35.43,35.48,33.72,34.67,1387715.534583],["2026-07-30",35.12,37.53,35.12,37.23,1989811.511615],["2026-07-31",31.2,32.4,29.71,30.61,6417994.093393],["2026-08-03",30.11,31.06,28.88,30.5,3613748.938709],["2026-08-04",30.59,33.69,29.95,33.25,2157847.522995],["2026-08-05",33.43,35.676,32.9273,34.97,1522639.721714],["2026-08-06",34.58,37.38,34.58,37.35,1230569.166449],["2026-08-07",37.38,38.17,35.07,35.26,1501339.604047],["2026-08-10",34.75,36.103,34.22,34.525,208249.672656],["2026-08-11",35.06,35.49,34.21,34.53,900629.17967],["2026-08-12",35.24,35.93,34.55,34.56,1559428.672492],["2026-08-13",34.34,35.055,33.75,33.79,1079229.3003],["2026-08-14",33.72,34.12,33.37,33.9,716327.576549]]}