{"t":"PRVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-28",23.0,23.0,23.0,23.0,100.0],["2021-04-29",30.0,35.99,29.0,34.75,10102900.0],["2021-04-30",31.11,37.85,31.11,36.32,2196100.0],["2021-05-03",36.77,37.2,34.52,35.63,885300.0],["2021-05-04",36.08,38.16,34.523,34.92,1006500.0],["2021-05-05",36.23,39.58,34.81,38.0,2487600.0],["2021-05-06",37.59,37.98,31.98,32.81,631300.0],["2021-05-07",35.17,35.17,31.81,32.47,495300.0],["2021-05-10",31.68,32.45,30.49,30.97,574000.0],["2021-05-11",28.05,31.48,28.0,30.51,606500.0],["2021-05-12",30.4,31.95,29.74,30.14,168400.0],["2021-05-13",29.88,31.98,28.38,29.18,518400.0],["2021-05-14",29.28,29.95,27.15,29.13,410700.0],["2021-05-17",28.84,30.36,27.508,29.71,172800.0],["2021-05-18",29.57,31.865,28.77,30.17,226600.0],["2021-05-19",30.02,30.46,29.51,30.2,177500.0],["2021-05-20",30.15,31.0,29.84,30.08,116500.0],["2021-05-21",30.04,32.96,29.651,32.81,388500.0],["2021-05-24",33.51,34.569,31.045,32.32,416100.0],["2021-05-25",33.0,33.46,32.4,32.77,377400.0],["2021-05-26",32.49,33.48,32.49,33.1,247900.0],["2021-05-27",33.1,34.35,32.8,34.16,281900.0],["2021-05-28",33.8,34.35,32.27,32.73,310100.0],["2021-06-01",32.55,33.76,32.44,33.4,323100.0],["2021-06-02",33.21,35.2,33.08,34.39,488000.0],["2021-06-03",34.42,35.02,33.46,33.61,264900.0],["2021-06-04",33.47,33.85,32.97,33.25,295000.0],["2021-06-07",33.6,39.48,33.502,37.64,1820100.0],["2021-06-08",38.02,38.46,37.02,37.96,709500.0],["2021-06-09",38.14,40.42,37.648,39.58,569100.0],["2021-06-10",39.9,40.1,38.6,39.74,432200.0],["2021-06-11",39.54,40.1,39.37,39.91,586700.0],["2021-06-14",40.36,41.53,38.3,41.11,663900.0],["2021-06-15",41.23,41.88,39.59,40.28,602800.0],["2021-06-16",40.37,42.77,40.37,42.47,1728500.0],["2021-06-17",42.46,43.46,41.26,43.18,1524400.0],["2021-06-18",43.01,45.54,42.47,45.35,2637800.0],["2021-06-21",45.35,46.79,44.0,46.25,1552700.0],["2021-06-22",46.34,47.81,45.47,46.5,1614100.0],["2021-06-23",46.55,48.59,46.46,46.85,360500.0],["2021-06-24",46.94,47.87,44.34,44.86,526800.0],["2021-06-25",45.02,46.585,44.37,46.04,2772500.0],["2021-06-28",46.1,49.82,46.01,49.25,406200.0],["2021-06-29",49.68,50.77,44.19,44.59,603000.0],["2021-06-30",44.87,45.36,44.23,44.37,311400.0],["2021-07-01",44.37,45.24,43.25,43.3,408400.0],["2021-07-02",43.12,45.386,43.12,44.68,270100.0],["2021-07-06",44.98,45.23,43.05,43.99,144300.0],["2021-07-07",43.83,45.42,43.24,45.0,215500.0],["2021-07-08",43.89,44.4,42.33,42.67,342900.0],["2021-07-09",42.69,44.18,42.17,43.89,268400.0],["2021-07-12",43.61,44.78,42.67,44.68,188000.0],["2021-07-13",44.71,45.08,43.685,44.16,307300.0],["2021-07-14",44.4,44.62,41.38,41.49,381400.0],["2021-07-15",41.03,42.92,40.81,41.63,195900.0],["2021-07-16",42.05,43.985,41.25,42.27,257000.0],["2021-07-19",41.78,43.67,40.83,43.62,237000.0],["2021-07-20",43.85,45.01,41.78,44.15,466200.0],["2021-07-21",44.6,46.47,43.59,46.05,182800.0],["2021-07-22",46.02,47.28,45.262,46.78,84800.0],["2021-07-23",46.78,47.77,45.935,46.55,51900.0],["2021-07-26",46.43,46.89,43.39,43.74,193700.0],["2021-07-27",43.43,44.25,42.1,43.77,86000.0],["2021-07-28",43.39,43.985,42.24,43.42,354000.0],["2021-07-29",43.7,44.4,42.34,42.81,214800.0],["2021-07-30",42.81,45.0,41.47,41.5,167900.0],["2021-08-02",41.53,43.608,41.22,41.59,566700.0],["2021-08-03",41.68,44.72,38.91,39.07,490400.0],["2021-08-04",38.85,40.385,37.26,37.41,269700.0],["2021-08-05",37.23,37.52,35.67,36.85,483800.0],["2021-08-06",36.87,39.415,36.21,38.05,401700.0],["2021-08-09",37.29,37.29,33.25,36.23,665100.0],["2021-08-10",36.17,37.82,33.33,34.69,617300.0],["2021-08-11",34.65,35.59,33.27,33.51,323400.0],["2021-08-12",33.51,34.78,32.5,32.83,390200.0],["2021-08-13",32.82,33.075,31.68,32.4,140000.0],["2021-08-16",32.4,33.84,31.59,32.45,203800.0],["2021-08-17",32.2,32.53,31.01,31.73,164400.0],["2021-08-18",31.88,32.69,31.29,31.58,177900.0],["2021-08-19",31.46,32.15,30.75,31.6,202800.0],["2021-08-20",31.37,32.18,30.32,30.37,191800.0],["2021-08-23",30.44,30.961,29.3,29.46,195300.0],["2021-08-24",29.54,30.4,28.73,30.16,307900.0],["2021-08-25",30.28,32.45,30.25,32.42,438200.0],["2021-08-26",31.88,32.95,31.301,32.65,548000.0],["2021-08-27",32.7,33.115,31.77,31.91,260400.0],["2021-08-30",31.89,32.635,30.96,32.57,337100.0],["2021-08-31",32.64,33.0,29.57,29.81,383300.0],["2021-09-01",29.56,30.55,28.51,29.34,577000.0],["2021-09-02",29.96,31.878,29.45,31.75,521400.0],["2021-09-03",31.44,32.33,30.418,32.04,335700.0],["2021-09-07",31.7,32.2,30.92,30.98,507300.0],["2021-09-08",31.1,31.5,27.62,27.95,538900.0],["2021-09-09",27.79,28.815,26.79,28.45,284900.0],["2021-09-10",27.94,29.785,27.94,29.47,327700.0],["2021-09-13",29.45,29.45,27.73,28.22,508800.0],["2021-09-14",27.92,28.35,26.78,26.86,409200.0],["2021-09-15",27.0,27.4,25.54,26.83,1319900.0],["2021-09-16",26.59,27.1,25.58,26.99,1015100.0],["2021-09-17",26.29,27.522,25.72,27.06,1022700.0],["2021-09-20",26.87,27.11,25.97,27.08,949200.0],["2021-09-21",27.13,27.13,24.61,26.09,1226800.0],["2021-09-22",26.03,26.93,25.262,25.45,245200.0],["2021-09-23",25.63,27.015,25.45,26.74,320100.0],["2021-09-24",26.73,26.94,25.71,25.8,211800.0],["2021-09-27",26.1,26.57,25.26,25.76,239600.0],["2021-09-28",25.67,25.91,24.15,24.4,306400.0],["2021-09-29",24.71,25.39,23.93,24.01,250000.0],["2021-09-30",23.95,25.32,22.591,23.56,310500.0],["2021-10-01",24.05,24.46,22.78,23.08,197700.0],["2021-10-04",23.31,23.49,21.5,21.75,250500.0],["2021-10-05",22.32,22.63,21.54,21.83,405000.0],["2021-10-06",21.64,21.88,20.38,21.41,626000.0],["2021-10-07",21.47,22.05,21.25,21.47,207400.0],["2021-10-08",21.61,22.23,21.08,21.32,196200.0],["2021-10-11",21.23,22.0,21.13,21.35,293800.0],["2021-10-12",21.35,22.72,21.0,22.62,454000.0],["2021-10-13",22.87,23.2,21.5,22.5,397100.0],["2021-10-14",22.89,24.295,22.66,23.52,263200.0],["2021-10-15",23.28,24.35,23.28,23.51,210900.0],["2021-10-18",23.39,23.71,21.55,21.92,250000.0],["2021-10-19",22.18,23.3,21.96,22.8,234600.0],["2021-10-20",23.07,24.92,23.07,24.76,293300.0],["2021-10-21",24.76,25.17,23.87,24.35,122200.0],["2021-10-22",24.17,24.44,23.33,23.66,208200.0],["2021-10-25",23.66,24.51,23.31,24.12,498300.0],["2021-10-26",23.9,24.41,21.63,22.51,1161100.0],["2021-10-27",22.42,25.03,22.42,23.77,418900.0],["2021-10-28",23.71,24.99,23.34,24.92,369300.0],["2021-10-29",24.8,26.0,24.25,25.7,414600.0],["2021-11-01",25.62,25.9,24.67,25.83,461000.0],["2021-11-02",26.02,26.02,24.74,25.58,357000.0],["2021-11-03",25.32,26.96,25.32,26.48,410400.0],["2021-11-04",26.31,28.16,26.15,27.45,554400.0],["2021-11-05",27.29,28.1,26.91,27.47,339700.0],["2021-11-08",30.7,32.17,29.433,31.4,2095600.0],["2021-11-09",31.61,31.79,30.442,30.85,770200.0],["2021-11-10",30.38,32.555,30.21,32.14,706700.0],["2021-11-11",31.94,32.36,31.43,31.93,401300.0],["2021-11-12",32.0,32.54,31.56,32.49,409200.0],["2021-11-15",32.36,32.73,28.51,29.76,953200.0],["2021-11-16",29.22,31.13,29.22,30.96,651300.0],["2021-11-17",30.05,31.41,29.13,30.96,719500.0],["2021-11-18",30.75,31.17,29.4,30.27,712800.0],["2021-11-19",30.39,30.89,28.25,28.85,3217200.0],["2021-11-22",28.71,28.735,27.48,27.99,1661100.0],["2021-11-23",27.85,28.245,24.99,25.41,1452800.0],["2021-11-24",25.19,25.62,24.07,25.42,792600.0],["2021-11-26",25.17,25.17,23.0,23.71,573900.0],["2021-11-29",25.0,26.144,23.13,23.8,775800.0],["2021-11-30",23.87,24.09,22.99,23.1,1012400.0],["2021-12-01",23.02,23.48,22.29,22.32,999300.0],["2021-12-02",22.21,22.57,21.59,22.15,568700.0],["2021-12-03",22.34,22.43,21.07,21.14,700700.0],["2021-12-06",20.94,21.98,20.2,21.58,686500.0],["2021-12-07",22.04,22.73,21.8,21.9,614900.0],["2021-12-08",21.91,23.56,21.54,23.5,1085800.0],["2021-12-09",23.2,23.54,21.84,22.2,562100.0],["2021-12-10",22.34,23.67,21.89,22.07,403400.0],["2021-12-13",21.79,22.52,21.26,22.17,620800.0],["2021-12-14",21.81,22.87,21.45,22.48,986100.0],["2021-12-15",22.3,22.77,21.49,22.62,469600.0],["2021-12-16",22.53,22.83,21.97,21.99,423500.0],["2021-12-17",22.14,23.63,21.66,23.57,1072400.0],["2021-12-20",22.97,23.745,22.54,23.49,449600.0],["2021-12-21",23.53,24.82,23.53,24.78,399400.0],["2021-12-22",25.18,25.63,24.643,25.6,365500.0],["2021-12-23",25.52,26.7,24.87,26.19,313500.0],["2021-12-27",26.39,26.56,25.47,26.29,371200.0],["2021-12-28",26.16,26.91,25.81,26.3,409000.0],["2021-12-29",26.02,26.545,25.64,25.98,184500.0],["2021-12-30",25.8,27.005,25.8,26.5,187800.0],["2021-12-31",26.35,26.95,25.79,25.87,210000.0],["2022-01-03",26.66,27.08,25.93,26.98,483900.0],["2022-01-04",26.86,27.46,25.6,25.69,783200.0],["2022-01-05",25.44,26.095,24.83,25.0,492000.0],["2022-01-06",25.25,27.54,24.73,26.02,1007400.0],["2022-01-07",25.57,25.731,22.45,22.52,993100.0],["2022-01-10",22.7,23.85,20.78,23.75,1038300.0],["2022-01-11",23.67,25.3,23.42,24.95,400000.0],["2022-01-12",25.11,25.73,24.35,24.64,717800.0],["2022-01-13",24.46,24.76,23.72,23.85,929800.0],["2022-01-14",24.11,24.11,21.55,22.06,684000.0],["2022-01-18",21.62,21.62,20.52,21.17,464000.0],["2022-01-19",21.29,21.835,20.69,21.05,620600.0],["2022-01-20",21.54,22.63,21.2,21.73,697300.0],["2022-01-21",21.51,21.99,20.45,20.5,385300.0],["2022-01-24",19.88,21.24,18.985,21.17,517900.0],["2022-01-25",20.65,20.955,19.27,20.18,807400.0],["2022-01-26",20.8,20.91,19.0,19.16,370800.0],["2022-01-27",19.3,19.99,18.93,19.19,458800.0],["2022-01-28",19.11,20.79,18.965,20.39,582700.0],["2022-01-31",20.67,21.42,19.97,21.28,548100.0],["2022-02-01",21.72,21.72,20.43,21.54,367600.0],["2022-02-02",21.59,21.59,20.56,20.75,345100.0],["2022-02-03",20.24,22.39,19.18,21.69,506500.0],["2022-02-04",21.48,22.12,20.79,21.96,354000.0],["2022-02-07",21.84,23.47,21.69,22.95,421700.0],["2022-02-08",22.7,23.6,22.1,23.55,362600.0],["2022-02-09",23.79,24.32,23.55,23.64,741500.0],["2022-02-10",23.28,25.1,23.23,23.81,675600.0],["2022-02-11",23.62,25.03,22.82,23.79,530700.0],["2022-02-14",23.7,24.67,22.99,23.1,391900.0],["2022-02-15",23.14,24.155,22.54,24.1,486400.0],["2022-02-16",24.04,24.72,23.21,24.43,326500.0],["2022-02-17",23.8,24.28,22.06,22.26,343800.0],["2022-02-18",22.1,23.25,22.03,22.33,313900.0],["2022-02-22",23.81,25.89,23.38,25.08,2236900.0],["2022-02-23",25.17,25.68,23.22,23.42,672900.0],["2022-02-24",22.54,24.51,22.217,24.5,621000.0],["2022-02-25",24.56,25.4,24.25,25.38,529900.0],["2022-02-28",25.61,26.125,24.54,25.74,1619100.0],["2022-03-01",25.59,27.15,25.35,25.52,798600.0],["2022-03-02",25.6,26.54,24.86,25.55,580600.0],["2022-03-03",25.83,25.83,24.46,24.9,492000.0],["2022-03-04",24.56,25.22,24.38,24.89,420800.0],["2022-03-07",25.33,25.33,23.95,24.04,801800.0],["2022-03-08",23.84,24.16,23.18,23.42,457800.0],["2022-03-09",23.89,25.45,23.89,25.15,935800.0],["2022-03-10",24.76,25.25,23.37,24.97,426100.0],["2022-03-11",25.06,25.67,23.535,23.77,364100.0],["2022-03-14",23.34,24.0,21.035,21.17,405500.0],["2022-03-15",21.32,22.66,21.185,22.57,895500.0],["2022-03-16",23.08,24.13,22.72,23.61,1628400.0],["2022-03-17",23.5,24.62,23.34,24.44,1541200.0],["2022-03-18",24.33,25.05,23.54,24.01,4329400.0],["2022-03-21",24.06,24.835,23.32,23.73,694200.0],["2022-03-22",23.92,25.05,23.27,24.98,724500.0],["2022-03-23",24.55,25.06,23.13,24.51,1117700.0],["2022-03-24",24.69,26.0,23.9,25.65,1271900.0],["2022-03-25",25.99,26.28,24.31,25.5,639800.0],["2022-03-28",25.31,26.0,24.32,25.13,614000.0],["2022-03-29",25.5,27.11,25.04,26.96,1311300.0],["2022-03-30",26.51,27.88,26.51,27.29,781300.0],["2022-03-31",27.39,27.69,26.7,26.73,450600.0],["2022-04-01",27.0,27.55,26.82,27.41,640400.0],["2022-04-04",27.38,27.86,26.61,27.18,338700.0],["2022-04-05",27.23,27.35,26.565,27.13,322700.0],["2022-04-06",26.81,27.55,25.795,27.5,1328100.0],["2022-04-07",27.29,27.57,26.72,27.14,481200.0],["2022-04-08",27.07,27.07,26.03,26.68,393300.0],["2022-04-11",26.59,27.32,26.3,27.17,428100.0],["2022-04-12",27.4,28.585,26.95,28.13,679000.0],["2022-04-13",28.16,28.74,28.05,28.44,396300.0],["2022-04-14",28.13,28.97,27.82,28.21,418300.0],["2022-04-18",28.08,28.23,27.17,27.42,382800.0],["2022-04-19",27.43,28.305,27.42,28.22,423700.0],["2022-04-20",28.45,28.45,27.58,27.89,1086200.0],["2022-04-21",27.99,28.4,26.05,26.19,955200.0],["2022-04-22",25.93,26.315,24.6,24.75,610700.0],["2022-04-25",24.52,25.57,24.43,25.51,340400.0],["2022-04-26",25.22,25.39,24.25,24.31,461000.0],["2022-04-27",24.28,24.61,23.4,24.07,342400.0],["2022-04-28",24.65,24.96,23.06,24.08,635400.0],["2022-04-29",23.73,23.73,21.89,21.99,807500.0],["2022-05-02",21.91,23.08,21.51,23.0,516100.0],["2022-05-03",23.58,23.8,22.94,23.33,346400.0],["2022-05-04",23.65,24.9,22.605,24.75,475400.0],["2022-05-05",24.3,24.404,22.59,22.98,341800.0],["2022-05-06",22.7,22.745,21.31,21.84,562400.0],["2022-05-09",21.32,21.53,19.03,19.85,770300.0],["2022-05-10",20.03,20.59,18.51,19.55,770400.0],["2022-05-11",19.39,20.43,18.56,18.74,772800.0],["2022-05-12",17.99,21.94,17.99,20.72,1181000.0],["2022-05-13",21.09,24.28,21.09,24.05,1269600.0],["2022-05-16",23.85,24.915,22.48,22.78,803200.0],["2022-05-17",23.05,23.91,22.85,23.44,493700.0],["2022-05-18",22.87,23.48,21.96,22.32,471600.0],["2022-05-19",22.29,23.75,22.29,23.03,678300.0],["2022-05-20",23.55,23.895,22.17,23.45,474000.0],["2022-05-23",23.59,24.02,22.54,23.77,589800.0],["2022-05-24",23.31,24.01,22.897,23.04,470100.0],["2022-05-25",22.96,24.075,22.641,23.64,581500.0],["2022-05-26",23.58,24.3,23.4,23.81,329300.0],["2022-05-27",23.97,24.869,23.95,24.46,422100.0],["2022-05-31",24.25,24.79,23.62,23.96,874200.0],["2022-06-01",24.0,24.06,22.528,22.96,452100.0],["2022-06-02",22.88,24.93,22.28,24.72,380800.0],["2022-06-03",24.27,24.69,23.98,24.32,242200.0],["2022-06-06",24.59,25.07,24.23,25.01,614100.0],["2022-06-07",24.94,26.71,24.94,26.59,509900.0],["2022-06-08",26.34,27.75,25.76,26.95,621800.0],["2022-06-09",26.66,27.16,26.325,26.52,487600.0],["2022-06-10",25.71,27.14,25.7,26.43,686700.0],["2022-06-13",25.12,26.09,25.05,25.29,741800.0],["2022-06-14",25.4,26.2,24.32,26.15,789300.0],["2022-06-15",26.15,27.905,25.645,26.77,1193100.0],["2022-06-16",25.84,26.75,24.48,26.15,754300.0],["2022-06-17",25.9,28.53,25.82,28.26,1511400.0],["2022-06-21",28.43,29.86,28.296,29.25,1445200.0],["2022-06-22",28.82,29.92,28.54,28.58,1002000.0],["2022-06-23",28.26,29.99,28.052,29.76,997600.0],["2022-06-24",30.0,30.1,28.6,29.43,983500.0],["2022-06-27",29.46,29.99,28.955,29.78,763700.0],["2022-06-28",29.95,30.15,29.06,29.21,811500.0],["2022-06-29",29.19,29.2,28.31,29.06,391700.0],["2022-06-30",28.91,29.818,28.6,29.12,552100.0],["2022-07-01",29.14,29.26,28.2,28.9,688000.0],["2022-07-05",28.57,33.88,27.76,31.04,3526000.0],["2022-07-06",30.97,33.88,30.75,32.5,1978300.0],["2022-07-07",32.42,33.65,32.14,33.46,912300.0],["2022-07-08",32.94,34.824,32.92,33.63,835000.0],["2022-07-11",33.36,33.94,30.23,32.53,1107900.0],["2022-07-12",32.65,33.35,32.002,32.48,584300.0],["2022-07-13",31.73,33.06,31.32,32.69,708000.0],["2022-07-14",32.85,34.38,32.23,34.31,739900.0],["2022-07-15",34.96,35.07,33.25,35.0,1152900.0],["2022-07-18",35.0,35.35,33.81,33.96,1043200.0],["2022-07-19",34.48,34.8,33.13,34.37,786200.0],["2022-07-20",34.56,34.92,33.35,34.02,914600.0],["2022-07-21",34.8,37.782,34.8,36.46,1527300.0],["2022-07-22",36.4,36.69,35.44,36.43,614100.0],["2022-07-25",36.48,37.15,36.06,36.41,568900.0],["2022-07-26",36.3,36.77,36.07,36.37,364500.0],["2022-07-27",36.84,36.95,35.32,35.84,530000.0],["2022-07-28",35.9,36.98,34.37,36.58,831500.0],["2022-07-29",36.41,37.143,36.27,36.78,514100.0],["2022-08-01",36.32,36.89,35.94,36.82,602000.0],["2022-08-02",36.73,38.72,36.64,38.33,1400900.0],["2022-08-03",38.5,39.25,38.15,38.52,602300.0],["2022-08-04",38.65,39.14,37.71,38.62,498600.0],["2022-08-05",38.12,39.99,37.45,39.97,622900.0],["2022-08-08",40.06,40.61,37.4,37.71,1580200.0],["2022-08-09",37.47,38.32,36.64,36.8,936600.0],["2022-08-10",37.3,37.49,36.04,36.42,1563900.0],["2022-08-11",38.45,41.85,37.27,37.87,2552400.0],["2022-08-12",38.62,38.79,36.44,36.63,1218000.0],["2022-08-15",36.33,37.36,35.64,36.33,1015600.0],["2022-08-16",35.22,36.1,34.43,34.73,1142000.0],["2022-08-17",34.3,36.545,34.21,35.92,1051900.0],["2022-08-18",35.98,36.48,34.874,35.23,497400.0],["2022-08-19",35.0,36.78,34.35,36.49,982000.0],["2022-08-22",36.29,42.0,36.157,41.98,2423500.0],["2022-08-23",41.9,42.0,40.851,41.47,1280800.0],["2022-08-24",41.9,44.64,41.74,42.97,1082200.0],["2022-08-25",43.66,43.79,41.41,42.49,752700.0],["2022-08-26",42.57,42.73,38.8,39.01,1358900.0],["2022-08-29",38.38,39.85,38.111,38.87,624000.0],["2022-08-30",38.72,39.25,37.31,37.99,782100.0],["2022-08-31",38.16,40.02,38.16,39.79,1331900.0],["2022-09-01",39.51,39.72,38.11,39.7,1005200.0],["2022-09-02",40.11,40.53,39.37,39.98,807200.0],["2022-09-06",39.9,40.29,38.05,38.49,1371000.0],["2022-09-07",38.92,40.6,38.825,40.51,822100.0],["2022-09-08",40.25,43.12,40.25,42.2,1318700.0],["2022-09-09",42.26,42.685,40.78,41.27,766300.0],["2022-09-12",41.21,42.43,40.29,42.2,693700.0],["2022-09-13",41.51,43.23,40.6,41.01,810400.0],["2022-09-14",41.05,42.845,40.78,42.53,551600.0],["2022-09-15",42.01,43.849,41.01,42.02,748500.0],["2022-09-16",41.28,41.28,39.05,39.88,2575200.0],["2022-09-19",39.12,39.5,36.78,37.79,1108900.0],["2022-09-20",37.81,37.81,36.89,37.16,697500.0],["2022-09-21",37.36,37.98,36.55,37.01,810900.0],["2022-09-22",37.0,37.02,33.28,34.66,2456700.0],["2022-09-23",34.29,34.855,33.37,34.41,1115900.0],["2022-09-26",33.97,34.59,32.82,33.44,1067100.0],["2022-09-27",33.52,34.47,33.24,34.13,548600.0],["2022-09-28",34.21,35.74,33.88,35.38,611100.0],["2022-09-29",34.95,35.055,33.87,34.18,585000.0],["2022-09-30",34.07,35.04,33.71,34.06,851300.0],["2022-10-03",34.04,34.71,33.05,34.61,694800.0],["2022-10-04",34.97,35.7,34.46,35.48,1143500.0],["2022-10-05",34.9,36.17,34.56,35.91,818400.0],["2022-10-06",35.95,36.55,35.09,35.22,421600.0],["2022-10-07",34.76,34.8,33.2,34.17,895800.0],["2022-10-10",34.26,34.46,33.37,34.21,571800.0],["2022-10-11",34.58,35.98,33.8,35.49,942300.0],["2022-10-12",35.47,35.71,34.58,35.06,978700.0],["2022-10-13",34.44,35.54,34.05,35.16,566200.0],["2022-10-14",35.09,35.09,32.88,33.41,616700.0],["2022-10-17",33.8,35.0,33.335,33.77,718600.0],["2022-10-18",34.35,34.89,33.78,34.07,489700.0],["2022-10-19",33.85,33.85,32.37,32.8,654800.0],["2022-10-20",32.64,33.41,32.37,32.65,600500.0],["2022-10-21",32.59,32.66,31.69,32.09,454400.0],["2022-10-24",32.39,32.54,31.63,32.22,404300.0],["2022-10-25",32.3,33.22,32.2,32.7,679000.0],["2022-10-26",32.54,34.04,32.525,33.47,466700.0],["2022-10-27",33.32,33.68,32.52,32.88,589000.0],["2022-10-28",32.71,33.03,32.2,32.74,548200.0],["2022-10-31",32.2,33.59,32.18,33.48,713800.0],["2022-11-01",33.62,34.02,32.46,32.69,485500.0],["2022-11-02",32.44,33.49,31.54,32.11,629000.0],["2022-11-03",31.57,31.775,29.9,30.0,882200.0],["2022-11-04",30.42,30.42,28.145,28.54,1083800.0],["2022-11-07",28.5,29.25,28.34,28.41,943900.0],["2022-11-08",28.23,29.15,27.685,28.36,675000.0],["2022-11-09",28.15,28.21,25.225,25.49,2124100.0],["2022-11-10",26.03,30.17,25.641,28.53,1953100.0],["2022-11-11",28.17,28.68,26.75,26.84,1152500.0],["2022-11-14",27.0,27.57,26.36,27.49,1050500.0],["2022-11-15",28.0,28.51,26.811,27.06,965400.0],["2022-11-16",26.19,26.21,23.77,23.96,1704200.0],["2022-11-17",23.9,24.11,22.8,23.6,4026100.0],["2022-11-18",23.9,23.9,23.01,23.69,1262900.0],["2022-11-21",23.48,23.48,22.45,22.82,1197400.0],["2022-11-22",22.86,23.14,22.52,22.78,1267000.0],["2022-11-23",22.82,23.58,22.675,22.8,855200.0],["2022-11-25",22.56,22.965,22.46,22.92,194300.0],["2022-11-28",22.98,23.58,22.55,22.7,666100.0],["2022-11-29",22.69,23.04,22.26,22.29,838600.0],["2022-11-30",22.35,23.95,22.35,23.93,1180400.0],["2022-12-01",24.03,24.82,24.03,24.17,911600.0],["2022-12-02",24.09,24.42,23.38,23.92,598900.0],["2022-12-05",23.71,24.173,23.18,23.52,733300.0],["2022-12-06",23.39,23.715,22.67,22.86,550900.0],["2022-12-07",22.9,23.24,22.425,22.58,618300.0],["2022-12-08",23.31,23.7,22.619,23.13,775500.0],["2022-12-09",23.43,23.63,22.85,23.01,380300.0],["2022-12-12",23.02,24.37,22.88,24.09,718100.0],["2022-12-13",24.69,25.9,24.49,25.5,1187700.0],["2022-12-14",25.45,25.82,24.43,25.23,791600.0],["2022-12-15",24.94,25.26,24.015,24.22,727700.0],["2022-12-16",24.67,24.67,23.77,23.81,1277400.0],["2022-12-19",23.73,23.79,23.105,23.28,727800.0],["2022-12-20",23.11,23.565,22.75,23.26,618300.0],["2022-12-21",23.33,23.965,23.07,23.82,644200.0],["2022-12-22",23.6,23.82,23.14,23.72,455400.0],["2022-12-23",23.61,23.678,23.15,23.4,382200.0],["2022-12-27",23.3,23.35,22.67,23.18,354200.0],["2022-12-28",23.08,23.21,22.59,22.9,551900.0],["2022-12-29",23.28,23.39,22.8,22.83,362100.0],["2022-12-30",22.56,22.75,21.97,22.71,649800.0],["2023-01-03",22.95,23.34,21.585,22.29,714600.0],["2023-01-04",22.5,22.66,21.26,21.52,932500.0],["2023-01-05",21.13,21.41,20.75,21.0,569300.0],["2023-01-06",21.07,21.59,20.64,21.51,707400.0],["2023-01-09",21.68,22.55,21.54,21.93,822500.0],["2023-01-10",22.04,23.61,22.03,23.31,1130600.0],["2023-01-11",23.33,24.8,23.3,24.76,991800.0],["2023-01-12",24.8,25.86,24.28,25.81,733300.0],["2023-01-13",25.52,25.94,25.16,25.61,895200.0],["2023-01-17",25.52,26.955,25.36,26.68,969600.0],["2023-01-18",26.74,27.25,25.54,25.77,1178000.0],["2023-01-19",25.6,25.74,24.34,25.22,808200.0],["2023-01-20",25.59,25.61,25.04,25.06,510900.0],["2023-01-23",25.07,25.895,24.69,25.54,424000.0],["2023-01-24",25.54,25.98,24.69,24.82,593800.0],["2023-01-25",24.53,25.38,24.385,25.36,269200.0],["2023-01-26",25.57,26.0,24.72,25.15,531500.0],["2023-01-27",24.93,25.715,24.93,25.56,404900.0],["2023-01-30",25.18,26.56,25.145,26.28,860900.0],["2023-01-31",26.4,27.27,26.35,27.04,998100.0],["2023-02-01",27.36,27.81,26.56,27.61,848200.0],["2023-02-02",27.83,28.1,27.35,27.7,814600.0],["2023-02-03",27.4,27.61,25.9,25.96,824200.0],["2023-02-06",25.63,25.9,25.38,25.82,408500.0],["2023-02-07",25.89,26.34,25.05,25.82,836200.0],["2023-02-08",25.84,26.78,25.74,26.59,827100.0],["2023-02-09",26.71,26.9,26.15,26.54,488900.0],["2023-02-10",26.4,27.255,26.13,27.02,745900.0],["2023-02-13",27.0,27.58,26.76,27.4,415900.0],["2023-02-14",27.4,28.01,27.135,27.84,531500.0],["2023-02-15",27.65,27.81,27.17,27.47,347900.0],["2023-02-16",26.89,27.865,26.89,27.76,307700.0],["2023-02-17",27.77,28.42,27.195,28.08,869400.0],["2023-02-21",27.68,27.955,27.46,27.77,685500.0],["2023-02-22",27.96,28.245,27.43,27.81,579300.0],["2023-02-23",27.81,28.195,27.13,27.73,1050600.0],["2023-02-24",27.31,27.755,26.44,26.86,887100.0],["2023-02-27",27.0,27.13,26.52,27.0,1189100.0],["2023-02-28",26.58,28.514,26.58,27.93,1758400.0],["2023-03-01",28.48,29.045,27.85,28.24,961300.0],["2023-03-02",28.34,28.73,27.71,28.11,737900.0],["2023-03-03",28.08,29.11,27.76,28.71,1154800.0],["2023-03-06",28.96,28.96,28.12,28.31,575300.0],["2023-03-07",28.32,28.87,28.171,28.42,831500.0],["2023-03-08",28.44,28.61,27.91,28.34,507300.0],["2023-03-09",28.57,28.79,27.64,27.72,519700.0],["2023-03-10",28.4,28.4,25.15,25.81,1177000.0],["2023-03-13",25.41,27.34,25.07,26.08,721800.0],["2023-03-14",26.68,26.91,25.72,26.08,659400.0],["2023-03-15",25.6,26.49,25.53,26.43,626300.0],["2023-03-16",26.3,27.4,26.05,27.34,558400.0],["2023-03-17",27.08,27.33,26.65,27.08,1238600.0],["2023-03-20",27.05,27.2,26.58,27.03,470800.0],["2023-03-21",27.4,27.49,26.86,27.04,442800.0],["2023-03-22",26.94,27.18,26.32,26.35,379600.0],["2023-03-23",26.51,26.98,26.24,26.67,552500.0],["2023-03-24",26.39,27.805,26.13,27.72,464500.0],["2023-03-27",28.0,28.18,27.495,28.01,462400.0],["2023-03-28",27.91,28.33,27.125,27.47,932300.0],["2023-03-29",27.84,28.03,27.56,27.76,523600.0],["2023-03-30",27.95,27.95,26.75,27.45,541800.0],["2023-03-31",27.57,27.99,27.32,27.61,453200.0],["2023-04-03",27.67,28.05,27.275,27.78,489900.0],["2023-04-04",27.86,28.13,27.3,28.08,457600.0],["2023-04-05",27.98,28.15,27.745,27.77,326900.0],["2023-04-06",27.7,27.775,27.3,27.57,440200.0],["2023-04-10",27.2,28.0,26.945,27.94,465300.0],["2023-04-11",28.0,28.45,27.345,28.06,542800.0],["2023-04-12",28.6,28.6,26.43,26.92,913100.0],["2023-04-13",27.09,27.51,26.48,26.75,781100.0],["2023-04-14",26.66,26.78,24.5,24.72,855100.0],["2023-04-17",24.58,25.81,24.528,25.36,645600.0],["2023-04-18",25.44,25.89,24.875,25.87,978000.0],["2023-04-19",25.74,26.0,25.3,25.8,711300.0],["2023-04-20",25.58,26.05,25.2,25.59,376300.0],["2023-04-21",25.54,26.46,25.54,26.23,350500.0],["2023-04-24",26.28,26.59,26.05,26.38,357600.0],["2023-04-25",26.22,26.31,25.92,26.1,359900.0],["2023-04-26",26.13,26.44,25.87,26.24,499900.0],["2023-04-27",26.4,28.03,26.25,27.09,889600.0],["2023-04-28",26.94,27.81,26.43,27.63,860300.0],["2023-05-01",27.68,28.16,27.29,27.98,930600.0],["2023-05-02",27.74,27.87,26.93,27.27,882600.0],["2023-05-03",27.2,27.92,26.98,27.1,1290900.0],["2023-05-04",24.5,27.73,23.0,27.43,13583800.0],["2023-05-05",27.67,29.18,27.67,29.09,6832100.0],["2023-05-08",29.35,30.06,28.88,29.93,7105500.0],["2023-05-09",29.87,30.15,28.61,29.05,1982700.0],["2023-05-10",29.38,29.5,27.73,27.75,1637300.0],["2023-05-11",27.49,28.0,26.94,27.01,1278200.0],["2023-05-12",26.93,27.22,26.18,26.4,1311400.0],["2023-05-15",26.38,26.38,25.67,26.33,1131400.0],["2023-05-16",26.03,26.29,25.37,25.53,1301700.0],["2023-05-17",25.5,25.74,24.87,25.44,1218200.0],["2023-05-18",25.34,25.6,24.91,25.24,751200.0],["2023-05-19",25.47,25.9,25.07,25.36,766200.0],["2023-05-22",25.5,26.37,25.5,26.22,970400.0],["2023-05-23",26.21,26.65,25.36,25.49,856700.0],["2023-05-24",25.33,25.53,24.9,25.29,634600.0],["2023-05-25",25.2,25.22,23.25,24.44,1216500.0],["2023-05-26",24.44,24.57,24.23,24.48,544700.0],["2023-05-30",24.48,24.81,24.32,24.54,616100.0],["2023-05-31",24.52,25.05,24.135,24.95,1020900.0],["2023-06-01",24.77,25.01,24.063,24.37,910800.0],["2023-06-02",24.68,24.89,24.34,24.84,1803800.0],["2023-06-05",24.82,24.865,23.95,24.01,1322900.0],["2023-06-06",23.88,24.77,23.81,24.61,1095600.0],["2023-06-07",24.85,25.62,24.7,25.28,1466700.0],["2023-06-08",27.5,28.3,26.99,27.8,6222600.0],["2023-06-09",27.68,28.63,27.515,28.19,3055200.0],["2023-06-12",28.3,28.97,27.61,28.3,2584900.0],["2023-06-13",28.49,29.42,27.93,28.88,21691600.0],["2023-06-14",28.58,29.04,27.73,27.85,2844500.0],["2023-06-15",27.81,27.81,27.08,27.23,2288700.0],["2023-06-16",27.06,27.39,25.09,25.2,3701800.0],["2023-06-20",25.0,25.89,24.85,25.51,1425400.0],["2023-06-21",25.25,25.3,24.67,24.95,1051700.0],["2023-06-22",24.9,25.16,24.43,25.02,1211700.0],["2023-06-23",24.79,25.0,24.12,24.36,3956900.0],["2023-06-26",24.38,25.02,24.1,24.78,1107200.0],["2023-06-27",24.62,26.04,24.1,25.96,1342100.0],["2023-06-28",25.96,27.56,25.87,27.49,1399800.0],["2023-06-29",27.5,27.5,26.38,26.56,1461500.0],["2023-06-30",26.73,27.13,26.04,26.11,774700.0],["2023-07-03",25.87,26.11,25.371,25.6,487800.0],["2023-07-05",25.29,25.89,24.83,25.74,1501800.0],["2023-07-06",25.35,25.63,25.02,25.44,687300.0],["2023-07-07",25.44,25.72,24.58,24.69,862900.0],["2023-07-10",24.55,25.49,24.4,25.45,1180000.0],["2023-07-11",25.59,25.62,24.76,25.13,727000.0],["2023-07-12",25.33,25.4,24.16,24.55,839000.0],["2023-07-13",24.55,25.465,24.42,25.12,761000.0],["2023-07-14",25.25,26.22,25.18,26.03,869400.0],["2023-07-17",25.99,26.88,25.58,26.85,742800.0],["2023-07-18",27.0,27.52,26.805,27.49,1461000.0],["2023-07-19",27.79,28.23,27.08,27.17,906000.0],["2023-07-20",27.19,27.48,26.84,26.89,655200.0],["2023-07-21",27.22,27.22,26.501,27.07,677000.0],["2023-07-24",26.98,27.23,26.41,26.93,531000.0],["2023-07-25",26.85,27.038,26.39,26.78,554200.0],["2023-07-26",26.74,27.26,26.69,27.01,519600.0],["2023-07-27",27.08,27.25,25.97,26.19,596400.0],["2023-07-28",26.59,27.1,26.25,26.98,678900.0],["2023-07-31",26.74,28.1,26.74,27.92,1258000.0],["2023-08-01",27.77,28.0,27.04,27.7,1087500.0],["2023-08-02",27.51,27.81,26.46,26.91,900800.0],["2023-08-03",28.0,28.0,25.62,26.46,1512000.0],["2023-08-04",26.46,27.51,25.92,27.34,1013700.0],["2023-08-07",27.51,27.59,26.55,26.68,798600.0],["2023-08-08",26.61,26.94,26.4,26.6,562800.0],["2023-08-09",26.5,26.89,26.25,26.62,519900.0],["2023-08-10",26.62,27.4,26.58,27.13,460800.0],["2023-08-11",26.87,27.26,26.79,27.05,326000.0],["2023-08-14",26.86,27.18,26.61,27.07,660700.0],["2023-08-15",27.05,27.08,26.51,27.06,557700.0],["2023-08-16",27.12,27.34,25.925,25.98,728800.0],["2023-08-17",25.8,25.8,24.75,25.1,783000.0],["2023-08-18",24.7,25.19,24.7,25.14,596700.0],["2023-08-21",24.97,25.25,24.66,25.09,702100.0],["2023-08-22",25.09,25.81,24.38,24.76,695400.0],["2023-08-23",24.85,25.33,24.77,25.23,351700.0],["2023-08-24",25.15,25.3,24.42,24.65,820000.0],["2023-08-25",24.67,25.515,24.37,25.36,448700.0],["2023-08-28",25.62,25.715,25.34,25.51,302100.0],["2023-08-29",25.06,26.0,24.94,25.65,555900.0],["2023-08-30",25.72,27.14,25.72,26.83,1129500.0],["2023-08-31",26.88,27.09,26.17,26.25,783200.0],["2023-09-01",26.3,26.84,26.16,26.29,615400.0],["2023-09-05",26.11,26.11,25.5,25.79,534900.0],["2023-09-06",25.95,26.31,25.635,25.76,726400.0],["2023-09-07",25.59,26.11,25.55,25.92,551800.0],["2023-09-08",25.87,26.11,25.157,25.4,431400.0],["2023-09-11",25.39,25.87,25.39,25.61,662100.0],["2023-09-12",25.56,25.87,24.12,24.2,738800.0],["2023-09-13",24.1,24.39,23.71,24.15,1100500.0],["2023-09-14",24.25,24.865,23.43,23.47,987200.0],["2023-09-15",23.78,25.92,23.78,24.32,4848600.0],["2023-09-18",24.12,24.208,23.18,23.59,6978600.0],["2023-09-19",23.5,24.12,22.61,22.72,1429500.0],["2023-09-20",22.75,22.86,21.975,22.01,791500.0],["2023-09-21",21.8,22.11,21.51,21.97,807400.0],["2023-09-22",21.97,22.075,21.55,21.63,601600.0],["2023-09-25",21.44,22.05,21.292,21.85,499700.0],["2023-09-26",21.91,22.14,21.645,22.01,531500.0],["2023-09-27",22.01,22.34,21.825,22.13,656500.0],["2023-09-28",22.09,23.28,22.0,23.0,983700.0],["2023-09-29",23.11,23.52,22.462,23.0,1139400.0],["2023-10-02",22.95,22.95,22.37,22.51,976500.0],["2023-10-03",22.41,22.58,22.155,22.32,498800.0],["2023-10-04",22.39,22.59,21.8,22.53,475500.0],["2023-10-05",22.53,22.63,22.145,22.58,637000.0],["2023-10-06",22.33,23.55,22.175,23.32,720300.0],["2023-10-09",23.14,23.355,22.885,23.2,297700.0],["2023-10-10",23.1,23.995,23.1,23.65,487800.0],["2023-10-11",23.67,23.8,22.1,22.36,953800.0],["2023-10-12",22.38,22.72,21.54,21.71,622100.0],["2023-10-13",21.68,21.825,21.27,21.47,730000.0],["2023-10-16",21.54,21.97,21.2,21.9,869300.0],["2023-10-17",21.79,23.39,21.79,23.27,1093800.0],["2023-10-18",23.12,23.21,22.42,22.57,476000.0],["2023-10-19",22.49,23.33,22.41,23.05,611900.0],["2023-10-20",23.29,23.29,22.53,22.86,797800.0],["2023-10-23",22.81,23.175,22.14,22.31,1089800.0],["2023-10-24",22.46,22.79,22.39,22.54,546900.0],["2023-10-25",22.28,22.88,21.9,22.04,561200.0],["2023-10-26",22.06,22.95,22.02,22.4,795500.0],["2023-10-27",22.37,22.89,21.55,21.83,1012200.0],["2023-10-30",21.94,22.0,19.92,20.67,2628200.0],["2023-10-31",20.77,21.17,20.48,21.02,851800.0],["2023-11-01",20.62,20.765,19.68,20.42,963200.0],["2023-11-02",20.46,20.95,20.18,20.57,1575900.0],["2023-11-03",22.94,24.07,22.155,23.52,1984800.0],["2023-11-06",23.69,23.91,22.485,22.57,1201500.0],["2023-11-07",22.53,23.26,22.165,23.05,694600.0],["2023-11-08",23.03,23.49,22.295,22.43,461400.0],["2023-11-09",22.52,22.63,21.77,21.87,688900.0],["2023-11-10",21.94,22.327,21.585,21.79,473900.0],["2023-11-13",21.67,21.957,21.18,21.29,676900.0],["2023-11-14",22.48,23.24,21.935,23.22,915100.0],["2023-11-15",23.18,24.35,22.89,23.65,830300.0],["2023-11-16",23.62,23.79,22.61,22.87,664300.0],["2023-11-17",23.1,23.58,22.68,22.9,748300.0],["2023-11-20",22.78,23.36,22.74,22.89,375700.0],["2023-11-21",22.71,23.285,21.52,22.0,754600.0],["2023-11-22",22.42,22.845,21.85,22.17,715300.0],["2023-11-24",22.05,22.98,21.908,22.5,190400.0],["2023-11-27",22.21,22.525,21.9,21.94,710200.0],["2023-11-28",21.92,22.25,21.57,22.1,485500.0],["2023-11-29",22.16,22.75,21.08,21.15,793600.0],["2023-11-30",21.24,21.295,20.53,20.66,1173200.0],["2023-12-01",20.63,21.93,20.57,21.8,799400.0],["2023-12-04",21.84,22.36,21.72,22.25,508700.0],["2023-12-05",21.99,22.04,20.78,20.9,709500.0],["2023-12-06",21.52,21.65,20.71,20.79,575300.0],["2023-12-07",20.67,21.11,20.45,21.1,421100.0],["2023-12-08",21.09,21.37,20.87,21.23,380900.0],["2023-12-11",21.19,21.4,20.99,21.19,445200.0],["2023-12-12",21.29,22.13,20.891,21.97,672500.0],["2023-12-13",21.91,23.24,21.698,23.15,731200.0],["2023-12-14",23.81,24.25,23.05,23.4,714300.0],["2023-12-15",23.59,23.59,22.25,22.54,1441200.0],["2023-12-18",22.59,23.13,22.355,22.84,498900.0],["2023-12-19",23.14,23.96,23.03,23.68,616200.0],["2023-12-20",23.7,23.99,22.94,22.96,422700.0],["2023-12-21",23.37,23.56,23.015,23.49,498900.0],["2023-12-22",23.63,24.1,23.415,23.72,394500.0],["2023-12-26",23.88,24.223,23.02,24.12,275800.0],["2023-12-27",24.05,24.3,23.97,24.22,289300.0],["2023-12-28",24.09,24.185,23.69,23.94,395300.0],["2023-12-29",23.79,24.06,22.97,23.03,590200.0],["2024-01-02",22.81,24.05,22.61,23.71,508500.0],["2024-01-03",23.54,23.58,21.75,22.18,678800.0],["2024-01-04",22.29,22.395,21.87,21.91,897200.0],["2024-01-05",21.18,21.815,20.27,21.29,1127400.0],["2024-01-08",21.24,22.86,21.08,22.82,832100.0],["2024-01-09",22.55,23.78,22.42,22.87,1034500.0],["2024-01-10",22.89,23.01,22.02,22.23,706600.0],["2024-01-11",22.02,22.21,21.38,21.81,983700.0],["2024-01-12",22.05,22.05,21.0,21.25,714800.0],["2024-01-16",20.94,21.53,20.28,21.41,879000.0],["2024-01-17",20.96,21.43,20.49,20.92,566900.0],["2024-01-18",21.04,21.04,19.57,20.47,1326100.0],["2024-01-19",20.55,20.85,19.93,20.83,608800.0],["2024-01-22",21.02,21.99,21.02,21.83,989500.0],["2024-01-23",22.25,22.475,21.675,22.33,744800.0],["2024-01-24",22.68,23.11,22.38,22.76,1031500.0],["2024-01-25",23.03,23.24,21.975,22.73,1497700.0],["2024-01-26",22.8,23.03,22.61,22.84,588300.0],["2024-01-29",22.45,22.57,20.59,21.55,3092200.0],["2024-01-30",21.38,21.68,19.39,20.31,3007400.0],["2024-01-31",20.31,20.88,19.98,20.16,1384600.0],["2024-02-01",20.19,20.71,19.87,20.53,960300.0],["2024-02-02",20.32,20.97,20.21,20.69,625100.0],["2024-02-05",20.33,20.51,19.27,19.31,1120300.0],["2024-02-06",19.2,20.105,19.175,20.0,675200.0],["2024-02-07",20.02,20.02,19.52,19.81,601400.0],["2024-02-08",19.81,20.85,19.72,20.3,846700.0],["2024-02-09",20.33,20.955,20.23,20.89,550500.0],["2024-02-12",20.92,21.78,20.92,21.63,1032800.0],["2024-02-13",20.66,21.28,20.13,20.37,640100.0],["2024-02-14",20.82,21.52,20.67,21.27,655800.0],["2024-02-15",21.47,22.03,21.31,21.6,727400.0],["2024-02-16",21.38,21.88,20.89,20.93,678800.0],["2024-02-20",20.46,20.84,20.25,20.68,551200.0],["2024-02-21",20.48,20.545,19.88,20.43,629400.0],["2024-02-22",19.8,20.255,19.5,19.8,1676200.0],["2024-02-23",19.58,19.92,19.24,19.49,1220100.0],["2024-02-26",19.69,20.21,19.59,20.0,1769900.0],["2024-02-27",20.81,21.97,19.6,21.95,2624300.0],["2024-02-28",21.16,22.57,21.16,21.88,1745000.0],["2024-02-29",22.24,22.45,21.845,22.32,1294700.0],["2024-03-01",22.3,22.66,22.025,22.32,1207400.0],["2024-03-04",22.25,22.57,21.64,21.88,909100.0],["2024-03-05",21.36,21.86,21.06,21.08,871100.0],["2024-03-06",21.02,21.605,21.02,21.5,559900.0],["2024-03-07",21.6,22.84,21.53,22.33,808100.0],["2024-03-08",22.55,23.15,22.49,22.92,872400.0],["2024-03-11",22.78,23.03,22.39,22.49,519300.0],["2024-03-12",22.42,22.55,21.54,21.64,927000.0],["2024-03-13",21.56,21.82,20.62,20.72,781800.0],["2024-03-14",20.58,20.91,20.21,20.42,600000.0],["2024-03-15",20.21,20.77,20.01,20.34,1494000.0],["2024-03-18",20.3,20.31,19.8,20.14,967800.0],["2024-03-19",20.09,21.18,19.76,20.88,595200.0],["2024-03-20",20.81,21.27,20.485,20.9,466200.0],["2024-03-21",20.97,21.01,19.78,19.96,928700.0],["2024-03-22",19.96,20.32,19.59,19.61,516000.0],["2024-03-25",19.6,19.86,19.03,19.09,594800.0],["2024-03-26",19.27,19.36,18.54,18.97,1077900.0],["2024-03-27",19.12,19.64,19.015,19.55,686800.0],["2024-03-28",19.48,20.36,19.48,19.59,1126100.0],["2024-04-01",19.63,19.66,18.72,19.01,676400.0],["2024-04-02",18.36,18.45,17.54,18.1,1564600.0],["2024-04-03",17.94,18.71,17.74,18.25,658300.0],["2024-04-04",18.45,18.74,18.2,18.38,762100.0],["2024-04-05",18.15,18.625,17.7,18.57,652300.0],["2024-04-08",18.7,18.88,18.45,18.66,718900.0],["2024-04-09",18.86,19.39,18.8,19.38,654800.0],["2024-04-10",18.67,19.04,18.41,18.6,607900.0],["2024-04-11",18.74,18.86,18.135,18.34,822600.0],["2024-04-12",18.14,18.64,18.05,18.54,759100.0],["2024-04-15",18.61,18.61,17.85,18.35,1215900.0],["2024-04-16",18.29,18.36,17.65,17.69,1000100.0],["2024-04-17",17.8,18.17,17.6,17.85,955800.0],["2024-04-18",17.87,18.04,17.56,17.82,752800.0],["2024-04-19",17.75,18.14,17.735,18.08,990300.0],["2024-04-22",18.46,18.49,17.91,18.05,656100.0],["2024-04-23",18.09,19.02,17.85,18.8,852700.0],["2024-04-24",18.67,18.67,18.08,18.17,1024900.0],["2024-04-25",18.04,18.11,17.59,17.99,837600.0],["2024-04-26",18.01,18.415,17.95,18.26,582600.0],["2024-04-29",18.33,18.76,18.33,18.65,646000.0],["2024-04-30",18.4,18.66,18.15,18.4,790600.0],["2024-05-01",18.17,18.565,17.725,18.03,638200.0],["2024-05-02",18.34,18.59,17.94,18.41,782200.0],["2024-05-03",18.82,18.91,18.39,18.74,936700.0],["2024-05-06",18.86,19.32,18.8,19.08,1020900.0],["2024-05-07",19.15,19.429,18.87,19.25,990700.0],["2024-05-08",18.97,19.26,18.82,18.86,1503200.0],["2024-05-09",18.48,18.71,16.9,18.03,1274800.0],["2024-05-10",18.28,18.33,17.74,17.97,1042000.0],["2024-05-13",18.22,18.565,17.89,17.99,825800.0],["2024-05-14",18.34,18.84,17.995,18.05,1713400.0],["2024-05-15",18.36,18.5,17.295,17.37,1145400.0],["2024-05-16",17.39,17.49,16.95,17.0,1644000.0],["2024-05-17",17.07,17.07,16.8,16.9,962700.0],["2024-05-20",16.81,16.81,16.005,16.09,1467400.0],["2024-05-21",16.04,16.35,15.92,16.15,2577600.0],["2024-05-22",16.14,16.67,16.0,16.44,1171300.0],["2024-05-23",16.54,16.55,16.01,16.11,1220100.0],["2024-05-24",17.14,17.32,16.42,17.31,1191900.0],["2024-05-28",17.45,17.58,16.88,17.28,705000.0],["2024-05-29",16.84,16.86,16.38,16.4,781100.0],["2024-05-30",16.74,17.485,16.54,17.26,952000.0],["2024-05-31",17.43,17.558,17.21,17.37,752000.0],["2024-06-03",17.45,17.69,17.24,17.33,773100.0],["2024-06-04",17.23,17.67,17.06,17.46,966100.0],["2024-06-05",17.59,17.59,17.05,17.39,887900.0],["2024-06-06",17.17,17.58,17.08,17.49,610100.0],["2024-06-07",17.19,17.58,16.92,17.15,497000.0],["2024-06-10",16.9,17.15,16.66,16.95,537500.0],["2024-06-11",16.78,16.9,16.5,16.74,436300.0],["2024-06-12",17.26,18.045,17.125,17.5,1278200.0],["2024-06-13",17.48,17.855,17.03,17.8,861000.0],["2024-06-14",17.7,17.81,17.28,17.47,510600.0],["2024-06-17",17.15,17.46,16.92,17.3,626200.0],["2024-06-18",17.2,17.618,17.11,17.13,614900.0],["2024-06-20",16.94,17.25,16.729,16.78,568900.0],["2024-06-21",16.83,17.05,16.68,16.98,1546200.0],["2024-06-24",17.0,17.18,16.71,16.86,652400.0],["2024-06-25",16.82,16.99,16.59,16.68,619700.0],["2024-06-26",16.55,16.64,16.37,16.48,698900.0],["2024-06-27",16.5,17.13,16.39,17.12,703100.0],["2024-06-28",17.3,17.495,16.885,17.38,1992000.0],["2024-07-01",17.26,17.59,16.98,17.1,573300.0],["2024-07-02",17.2,17.44,17.0,17.16,416100.0],["2024-07-03",17.0,17.28,16.74,16.95,460800.0],["2024-07-05",16.94,17.17,16.82,17.08,401200.0],["2024-07-08",17.21,17.51,17.0,17.06,477800.0],["2024-07-09",17.0,17.18,16.75,17.08,513800.0],["2024-07-10",17.16,17.161,16.795,17.11,467800.0],["2024-07-11",17.65,18.12,17.48,17.92,947000.0],["2024-07-12",18.14,18.33,17.51,17.92,598700.0],["2024-07-15",18.0,18.28,17.72,17.96,706500.0],["2024-07-16",18.18,19.21,18.12,19.17,825700.0],["2024-07-17",18.9,19.94,17.895,19.34,1168800.0],["2024-07-18",19.16,19.42,18.81,19.1,1155000.0],["2024-07-19",19.15,19.195,18.775,19.17,884300.0],["2024-07-22",19.28,19.71,18.955,19.61,653800.0],["2024-07-23",19.49,20.16,19.32,19.96,580700.0],["2024-07-24",19.96,20.42,19.55,19.65,449900.0],["2024-07-25",19.66,20.48,19.66,19.99,602900.0],["2024-07-26",20.48,20.5,19.99,20.46,423600.0],["2024-07-29",20.42,20.51,20.11,20.34,390300.0],["2024-07-30",20.48,21.17,20.48,21.03,489100.0],["2024-07-31",20.95,21.935,20.66,20.74,1181500.0],["2024-08-01",20.67,21.04,20.22,20.5,636700.0],["2024-08-02",19.67,20.17,19.48,19.99,655900.0],["2024-08-05",18.95,19.38,18.93,19.26,633800.0],["2024-08-06",19.24,19.48,18.97,19.29,644400.0],["2024-08-07",19.46,19.54,18.2,18.27,926400.0],["2024-08-08",20.09,20.445,18.89,19.35,1072700.0],["2024-08-09",19.35,19.45,18.885,19.07,503300.0],["2024-08-12",19.15,19.36,18.88,19.3,437900.0],["2024-08-13",19.56,20.14,19.22,20.05,699600.0],["2024-08-14",20.08,20.23,19.1,19.28,585000.0],["2024-08-15",19.59,20.02,19.51,19.53,550100.0],["2024-08-16",19.5,19.99,19.37,19.9,649000.0],["2024-08-19",19.94,20.17,19.76,20.15,516700.0],["2024-08-20",20.09,20.22,19.18,19.81,800600.0],["2024-08-21",19.99,20.02,19.37,19.43,519100.0],["2024-08-22",19.49,20.02,19.26,20.0,678500.0],["2024-08-23",20.0,20.895,19.895,20.86,678100.0],["2024-08-26",21.06,21.34,20.77,21.29,599200.0],["2024-08-27",21.25,21.46,20.74,20.76,743200.0],["2024-08-28",20.64,20.875,20.34,20.45,348700.0],["2024-08-29",20.66,20.86,20.09,20.19,478600.0],["2024-08-30",20.29,20.4,19.9,20.14,458500.0],["2024-09-03",19.86,20.065,19.24,19.29,1502100.0],["2024-09-04",19.29,19.33,18.86,18.87,846500.0],["2024-09-05",18.95,19.19,18.59,18.99,554600.0],["2024-09-06",19.05,19.25,18.4,18.66,726100.0],["2024-09-09",18.77,18.935,17.69,18.67,844400.0],["2024-09-10",18.74,18.74,18.36,18.53,769400.0],["2024-09-11",18.33,18.595,17.98,18.26,777200.0],["2024-09-12",18.42,19.0,18.07,18.84,1241300.0],["2024-09-13",19.08,19.25,18.86,18.95,963700.0],["2024-09-16",18.97,19.11,18.47,18.69,749500.0],["2024-09-17",18.83,19.33,18.66,18.8,965000.0],["2024-09-18",18.76,20.015,18.525,19.07,1001200.0],["2024-09-19",19.58,19.76,19.24,19.44,659500.0],["2024-09-20",19.44,19.45,18.51,18.75,2162900.0],["2024-09-23",18.9,19.0,18.33,18.51,691400.0],["2024-09-24",18.61,18.69,18.13,18.14,633600.0],["2024-09-25",18.2,18.2,17.48,17.54,804700.0],["2024-09-26",17.74,19.18,17.47,17.98,749000.0],["2024-09-27",18.2,18.43,17.98,18.08,517000.0],["2024-09-30",18.02,18.45,17.91,18.21,711100.0],["2024-10-01",18.2,18.2,17.55,17.56,486400.0],["2024-10-02",17.54,17.81,17.24,17.72,368100.0],["2024-10-03",17.47,17.52,17.13,17.35,428000.0],["2024-10-04",17.47,17.68,17.4,17.59,336700.0],["2024-10-07",17.43,17.44,17.14,17.2,470300.0],["2024-10-08",17.22,17.4,17.0,17.08,624100.0],["2024-10-09",17.04,17.275,16.64,16.82,758600.0],["2024-10-10",16.62,17.13,16.47,17.12,438300.0],["2024-10-11",17.21,17.74,17.034,17.55,1216900.0],["2024-10-14",17.58,17.825,17.47,17.76,766200.0],["2024-10-15",17.68,18.0,17.36,17.62,664800.0],["2024-10-16",17.79,18.15,17.74,18.11,672000.0],["2024-10-17",18.05,18.45,17.85,18.44,587000.0],["2024-10-18",18.52,18.75,17.785,17.83,626000.0],["2024-10-21",17.83,18.21,17.55,17.72,1009700.0],["2024-10-22",17.79,17.95,17.59,17.63,454000.0],["2024-10-23",17.63,17.79,17.4,17.51,421900.0],["2024-10-24",17.57,17.81,17.4,17.48,551000.0],["2024-10-25",17.63,17.88,17.455,17.65,368800.0],["2024-10-28",17.87,18.15,17.7,17.73,861600.0],["2024-10-29",17.53,18.025,17.45,17.97,776400.0],["2024-10-30",17.77,19.05,17.77,18.73,1625900.0],["2024-10-31",18.6,18.78,18.2,18.36,852300.0],["2024-11-01",18.58,19.15,18.52,18.99,735800.0],["2024-11-04",18.91,19.34,18.505,19.22,494000.0],["2024-11-05",19.0,19.43,18.9,19.31,882700.0],["2024-11-06",20.04,21.21,19.92,21.16,2953800.0],["2024-11-07",21.12,22.75,20.93,22.53,1558300.0],["2024-11-08",22.68,22.89,20.95,21.3,1626200.0],["2024-11-11",21.63,22.86,21.545,22.8,789400.0],["2024-11-12",22.48,23.07,22.38,22.58,813600.0],["2024-11-13",22.87,23.185,21.66,21.84,812300.0],["2024-11-14",21.84,22.12,21.5,21.69,758200.0],["2024-11-15",21.81,21.88,21.17,21.2,817300.0],["2024-11-18",21.24,21.54,20.91,20.95,361500.0],["2024-11-19",20.65,21.13,20.39,21.11,306500.0],["2024-11-20",21.02,21.13,20.63,20.79,449100.0],["2024-11-21",20.9,21.26,20.56,21.08,337600.0],["2024-11-22",21.14,21.73,21.12,21.56,608700.0],["2024-11-25",21.94,22.62,21.895,22.45,865200.0],["2024-11-26",22.27,22.495,21.49,21.5,516400.0],["2024-11-27",21.82,22.29,21.48,21.66,451100.0],["2024-11-29",21.67,21.69,21.18,21.48,315100.0],["2024-12-02",21.54,22.43,21.26,22.31,824300.0],["2024-12-03",22.24,22.385,21.54,21.66,447400.0],["2024-12-04",21.67,22.11,21.45,22.0,354800.0],["2024-12-05",21.98,22.05,21.12,21.22,357700.0],["2024-12-06",21.39,21.63,21.12,21.18,382000.0],["2024-12-09",21.33,21.73,21.26,21.51,309000.0],["2024-12-10",21.48,21.75,21.02,21.62,855400.0],["2024-12-11",21.78,21.9,20.18,21.13,671700.0],["2024-12-12",21.1,21.55,20.88,20.9,454600.0],["2024-12-13",20.91,20.97,20.6,20.96,390800.0],["2024-12-16",20.98,21.95,20.845,21.87,585100.0],["2024-12-17",21.66,21.91,20.53,20.79,774500.0],["2024-12-18",20.83,21.47,20.07,20.34,877300.0],["2024-12-19",20.39,20.79,19.815,20.13,679700.0],["2024-12-20",19.99,20.66,19.889,20.07,2385400.0],["2024-12-23",20.03,20.25,19.81,19.91,392200.0],["2024-12-24",19.91,19.985,19.6,19.9,169600.0],["2024-12-26",19.74,20.19,19.71,20.16,297400.0],["2024-12-27",20.1,20.345,19.57,19.85,310500.0],["2024-12-30",19.76,20.12,19.16,19.47,401100.0],["2024-12-31",19.62,20.05,19.45,19.55,667400.0],["2025-01-02",19.7,19.91,19.47,19.64,395200.0],["2025-01-03",19.7,20.16,19.57,19.96,771500.0],["2025-01-06",20.0,20.45,19.95,20.25,661700.0],["2025-01-07",20.16,20.79,20.1,20.3,596500.0],["2025-01-08",20.11,20.96,19.74,20.93,383400.0],["2025-01-10",20.83,20.965,19.885,20.51,969200.0],["2025-01-13",20.58,21.48,20.075,20.74,690100.0],["2025-01-14",20.9,21.105,20.61,21.0,360900.0],["2025-01-15",21.39,21.67,20.87,21.57,605900.0],["2025-01-16",21.51,22.1,21.305,21.85,505900.0],["2025-01-17",22.08,22.32,21.713,22.24,447300.0],["2025-01-21",22.6,23.09,22.48,22.73,654000.0],["2025-01-22",22.58,23.49,22.42,22.68,551000.0],["2025-01-23",22.53,23.04,22.37,22.93,554800.0],["2025-01-24",22.85,23.0,22.56,22.58,494100.0],["2025-01-27",22.48,23.2,22.48,22.87,580400.0],["2025-01-28",22.74,23.31,22.69,22.73,399800.0],["2025-01-29",22.7,22.89,22.24,22.51,709700.0],["2025-01-30",22.67,23.24,22.505,22.54,619500.0],["2025-01-31",22.51,23.11,22.43,22.85,836400.0],["2025-02-03",22.49,23.2,22.41,22.9,493000.0],["2025-02-04",22.85,23.46,22.835,23.17,499500.0],["2025-02-05",23.2,23.62,23.2,23.38,406600.0],["2025-02-06",23.33,23.465,22.66,22.69,363100.0],["2025-02-07",22.53,22.97,22.41,22.5,385800.0],["2025-02-10",22.64,23.86,22.56,23.83,876100.0],["2025-02-11",23.63,24.15,23.595,23.94,825300.0],["2025-02-12",23.62,24.17,23.49,24.14,535600.0],["2025-02-13",24.45,24.915,24.13,24.87,571100.0],["2025-02-14",25.0,25.489,24.76,25.24,764100.0],["2025-02-18",25.29,25.635,24.97,25.04,798000.0],["2025-02-19",24.95,25.67,24.807,25.5,555400.0],["2025-02-20",25.2,25.54,24.545,24.64,840200.0],["2025-02-21",24.84,25.15,24.43,24.52,670300.0],["2025-02-24",24.55,24.64,24.19,24.51,860600.0],["2025-02-25",24.53,24.76,24.04,24.53,767900.0],["2025-02-26",24.35,24.93,23.95,24.06,1040000.0],["2025-02-27",24.47,26.037,24.2,25.46,1667000.0],["2025-02-28",25.81,25.84,24.12,24.97,1880500.0],["2025-03-03",24.83,25.43,24.455,24.96,1256800.0],["2025-03-04",24.71,25.68,24.525,25.52,1021300.0],["2025-03-05",25.57,25.98,25.2,25.69,559400.0],["2025-03-06",25.38,25.88,25.18,25.26,795000.0],["2025-03-07",25.16,25.71,24.73,25.54,903700.0],["2025-03-10",25.16,25.32,23.41,23.97,1777100.0],["2025-03-11",24.11,24.45,23.52,23.96,1051600.0],["2025-03-12",24.03,24.32,23.7,24.02,884500.0],["2025-03-13",23.93,24.11,23.33,23.38,650800.0],["2025-03-14",23.59,23.98,23.57,23.75,618600.0],["2025-03-17",23.59,23.895,23.006,23.24,911100.0],["2025-03-18",23.11,23.85,23.11,23.62,687600.0],["2025-03-19",23.54,23.89,23.15,23.64,521300.0],["2025-03-20",23.38,23.82,23.26,23.29,480100.0],["2025-03-21",23.19,23.42,22.9,23.34,1471800.0],["2025-03-24",23.71,23.98,23.575,23.92,505400.0],["2025-03-25",23.82,24.193,22.51,22.75,1121500.0],["2025-03-26",22.82,22.92,22.58,22.88,568100.0],["2025-03-27",22.85,22.97,22.5,22.92,892300.0],["2025-03-28",22.82,22.905,22.13,22.59,757800.0],["2025-03-31",22.0,22.575,22.0,22.45,897700.0],["2025-04-01",22.45,23.25,22.12,22.88,999700.0],["2025-04-02",22.48,22.67,22.24,22.36,589100.0],["2025-04-03",21.51,22.718,21.47,22.24,1353800.0],["2025-04-04",21.74,22.65,21.53,21.97,1510900.0],["2025-04-07",21.32,22.45,20.825,21.48,1569300.0],["2025-04-08",22.29,22.96,21.42,21.74,1130900.0],["2025-04-09",21.55,23.695,21.525,23.05,1524100.0],["2025-04-10",22.65,23.9,22.65,23.65,1030400.0],["2025-04-11",23.65,24.195,23.49,24.1,795800.0],["2025-04-14",24.31,24.72,23.81,24.05,676600.0],["2025-04-15",24.07,24.32,23.97,24.19,376800.0],["2025-04-16",24.1,24.355,23.51,23.87,777200.0],["2025-04-17",23.77,23.83,22.941,23.68,845500.0],["2025-04-21",23.68,23.68,22.54,22.71,474000.0],["2025-04-22",22.92,23.1,22.63,22.86,646500.0],["2025-04-23",23.3,23.78,23.27,23.39,495100.0],["2025-04-24",23.49,23.88,23.19,23.46,466200.0],["2025-04-25",23.27,23.39,22.75,23.17,383200.0],["2025-04-28",23.21,23.48,22.98,23.2,345800.0],["2025-04-29",23.21,23.64,23.075,23.41,387100.0],["2025-04-30",23.31,23.66,22.87,23.48,715300.0],["2025-05-01",23.78,23.78,22.86,22.9,732100.0],["2025-05-02",23.14,23.36,23.0,23.32,369500.0],["2025-05-05",23.26,23.31,22.94,22.98,447200.0],["2025-05-06",22.76,22.835,22.55,22.72,427900.0],["2025-05-07",22.85,23.37,22.51,23.32,1081800.0],["2025-05-08",24.52,26.09,23.74,25.07,1443600.0],["2025-05-09",25.03,25.59,24.847,25.02,1315000.0],["2025-05-12",25.49,25.76,24.525,25.06,948300.0],["2025-05-13",24.96,25.05,24.22,24.3,817700.0],["2025-05-14",24.38,24.84,24.24,24.3,823600.0],["2025-05-15",24.28,24.92,23.925,24.9,696500.0],["2025-05-16",24.91,25.22,24.833,25.02,708300.0],["2025-05-19",25.0,25.35,24.74,25.0,559600.0],["2025-05-20",24.91,24.99,24.49,24.52,572500.0],["2025-05-21",24.22,24.385,23.76,23.8,474100.0],["2025-05-22",23.67,23.79,23.015,23.1,864300.0],["2025-05-23",22.91,23.31,22.715,22.86,625900.0],["2025-05-27",23.15,23.73,23.0,23.32,689000.0],["2025-05-28",23.37,23.55,22.795,23.07,596400.0],["2025-05-29",23.19,23.39,22.47,22.55,680900.0],["2025-05-30",22.67,23.17,22.18,22.76,1260600.0],["2025-06-02",22.72,23.25,22.15,22.83,1043900.0],["2025-06-03",22.81,23.625,22.57,22.97,987700.0],["2025-06-04",23.07,23.32,22.955,23.01,694100.0],["2025-06-05",22.99,23.705,22.71,22.8,701300.0],["2025-06-06",23.06,23.33,22.825,23.19,683700.0],["2025-06-09",23.27,23.43,22.9,23.24,498800.0],["2025-06-10",23.24,23.43,22.98,23.0,559800.0],["2025-06-11",23.01,23.365,22.91,23.01,682000.0],["2025-06-12",22.96,22.96,22.01,22.7,698200.0],["2025-06-13",22.37,22.93,22.22,22.65,816100.0],["2025-06-16",22.76,23.28,22.71,22.89,907800.0],["2025-06-17",22.65,23.14,22.33,22.39,1459700.0],["2025-06-18",22.43,22.75,21.68,21.81,909200.0],["2025-06-20",21.81,22.06,21.59,21.85,1676500.0],["2025-06-23",21.64,21.99,21.46,21.61,938100.0],["2025-06-24",21.75,22.265,21.5,22.01,1149600.0],["2025-06-25",22.05,22.125,21.64,21.75,1103300.0],["2025-06-26",21.96,22.45,21.55,22.0,865900.0],["2025-06-27",22.01,22.135,21.79,22.0,2710200.0],["2025-06-30",22.02,23.105,21.85,23.0,1873700.0],["2025-07-01",22.89,23.15,22.51,22.54,923500.0],["2025-07-02",22.37,22.56,21.76,21.92,1007700.0],["2025-07-03",22.04,22.2,21.895,22.11,397800.0],["2025-07-07",22.04,22.165,21.315,21.35,979100.0],["2025-07-08",21.44,21.77,21.3,21.52,807500.0],["2025-07-09",21.65,21.75,20.93,21.2,910000.0],["2025-07-10",21.15,21.27,20.85,21.1,800200.0],["2025-07-11",21.02,21.2,20.41,20.47,907700.0],["2025-07-14",20.47,20.99,20.39,20.89,678200.0],["2025-07-15",21.03,21.235,20.585,20.64,1097300.0],["2025-07-16",20.71,20.83,20.355,20.58,699000.0],["2025-07-17",20.62,21.0,20.62,20.71,930600.0],["2025-07-18",21.1,21.1,19.54,19.61,1098800.0],["2025-07-21",19.9,20.28,19.56,20.16,905600.0],["2025-07-22",20.26,20.565,20.02,20.07,1130200.0],["2025-07-23",20.16,20.32,19.92,20.3,620100.0],["2025-07-24",20.13,20.21,19.65,19.7,884400.0],["2025-07-25",19.77,20.165,19.685,19.705,784400.0],["2025-07-28",19.8,20.25,19.63,19.7,728000.0],["2025-07-29",19.75,19.86,19.46,19.48,592100.0],["2025-07-30",19.56,19.9,19.48,19.59,558200.0],["2025-07-31",19.43,19.82,19.39,19.52,866200.0],["2025-08-01",19.44,19.86,18.77,18.86,766400.0],["2025-08-04",18.93,19.56,18.92,19.47,945000.0],["2025-08-05",19.45,19.81,19.24,19.45,1291800.0],["2025-08-06",19.35,19.855,19.238,19.78,1905400.0],["2025-08-07",20.0,20.923,19.08,19.51,3044500.0],["2025-08-08",19.85,20.94,19.757,20.58,1789800.0],["2025-08-11",20.37,20.72,20.05,20.31,1299800.0],["2025-08-12",20.32,20.78,20.155,20.71,827900.0],["2025-08-13",20.87,21.295,20.845,21.02,875100.0],["2025-08-14",20.85,21.2,20.07,20.71,715100.0],["2025-08-15",20.8,21.295,20.8,21.27,816100.0],["2025-08-18",21.36,21.745,21.302,21.37,838900.0],["2025-08-19",21.41,21.58,21.08,21.21,535100.0],["2025-08-20",21.24,21.305,20.795,21.15,560200.0],["2025-08-21",21.16,21.38,20.99,21.33,691400.0],["2025-08-22",21.46,22.09,21.06,21.99,873100.0],["2025-08-25",21.95,21.98,21.085,21.4,405400.0],["2025-08-26",21.36,21.57,20.92,21.39,480400.0],["2025-08-27",21.41,21.83,21.335,21.75,514200.0],["2025-08-28",21.75,21.865,21.39,21.81,505900.0],["2025-08-29",22.99,23.48,22.97,23.04,1240400.0],["2025-09-02",22.77,23.295,22.77,23.19,918000.0],["2025-09-03",23.11,23.36,22.98,23.17,602400.0],["2025-09-04",23.17,23.21,22.86,23.12,905200.0],["2025-09-05",23.15,23.63,23.09,23.28,1195200.0],["2025-09-08",23.51,23.9,23.39,23.59,1113100.0],["2025-09-09",23.61,23.645,23.2,23.43,553900.0],["2025-09-10",23.17,23.35,22.51,22.68,580800.0],["2025-09-11",22.75,22.93,22.49,22.91,608500.0],["2025-09-12",22.81,22.91,22.51,22.79,519700.0],["2025-09-15",22.89,22.94,22.26,22.34,532700.0],["2025-09-16",22.25,22.39,22.02,22.32,595200.0],["2025-09-17",22.37,23.12,22.155,22.21,699100.0],["2025-09-18",22.32,22.64,22.18,22.605,558800.0],["2025-09-19",22.61,22.61,22.158,22.37,3224300.0],["2025-09-22",22.23,22.93,22.13,22.9,787700.0],["2025-09-23",22.99,23.6,22.625,23.48,949300.0],["2025-09-24",23.54,23.87,23.15,23.34,1165600.0],["2025-09-25",23.29,23.47,23.07,23.36,809700.0],["2025-09-26",23.33,23.99,23.33,23.96,1009800.0],["2025-09-29",24.0,24.55,23.81,24.42,975000.0],["2025-09-30",24.39,24.93,24.37,24.9,1076600.0],["2025-10-01",24.64,25.04,24.6,24.98,1193900.0],["2025-10-02",24.93,25.125,24.4,24.46,1178700.0],["2025-10-03",24.54,25.56,24.05,24.09,1009000.0],["2025-10-06",24.06,24.495,24.04,24.13,994100.0],["2025-10-07",24.11,24.395,23.84,24.01,764900.0],["2025-10-08",24.17,24.87,23.945,24.53,913400.0],["2025-10-09",24.53,24.66,24.19,24.2,544400.0],["2025-10-10",24.21,24.72,24.035,24.08,910100.0],["2025-10-13",24.3,24.46,23.72,24.14,724100.0],["2025-10-14",23.91,24.865,23.875,24.81,626600.0],["2025-10-15",24.94,25.27,24.865,25.24,818900.0],["2025-10-16",25.18,25.8,25.01,25.53,738600.0],["2025-10-17",25.47,25.91,25.31,25.53,884300.0],["2025-10-20",25.85,26.49,25.775,26.4,798500.0],["2025-10-21",26.26,26.49,25.88,26.01,773700.0],["2025-10-22",26.08,26.14,25.67,25.97,507600.0],["2025-10-23",25.83,26.08,25.71,25.88,491800.0],["2025-10-24",26.0,26.27,25.84,25.99,434000.0],["2025-10-27",26.0,26.04,25.58,25.73,576200.0],["2025-10-28",25.8,26.12,25.27,25.93,700700.0],["2025-10-29",25.87,26.03,25.245,25.6,623900.0],["2025-10-30",25.58,25.67,24.41,24.51,756200.0],["2025-10-31",24.82,24.82,24.12,24.3,879100.0],["2025-11-03",24.37,24.81,23.93,24.76,991300.0],["2025-11-04",24.7,25.245,24.475,24.69,756500.0],["2025-11-05",24.62,25.25,24.62,25.02,1053300.0],["2025-11-06",26.48,26.51,23.48,23.98,1774800.0],["2025-11-07",23.87,24.14,23.17,23.43,1382700.0],["2025-11-10",23.56,23.74,23.06,23.41,1094600.0],["2025-11-11",23.56,24.51,23.385,24.32,930900.0],["2025-11-12",24.32,24.515,23.88,24.22,935800.0],["2025-11-13",24.44,24.55,23.655,23.75,635400.0],["2025-11-14",23.56,23.85,23.365,23.45,707200.0],["2025-11-17",23.46,23.71,23.13,23.22,531600.0],["2025-11-18",23.19,23.61,23.02,23.13,643400.0],["2025-11-19",23.16,23.285,22.42,22.53,792400.0],["2025-11-20",22.94,23.16,22.485,22.55,567500.0],["2025-11-21",22.57,23.93,22.505,23.74,761600.0],["2025-11-24",23.9,24.225,23.8,23.98,650200.0],["2025-11-25",24.21,24.98,24.21,24.56,570100.0],["2025-11-26",24.46,24.93,24.335,24.46,1009800.0],["2025-11-28",24.45,24.74,24.24,24.37,362400.0],["2025-12-01",24.32,24.36,23.935,24.1,734300.0],["2025-12-02",24.23,24.35,23.65,24.0,712100.0],["2025-12-03",23.84,24.51,23.76,24.3,850400.0],["2025-12-04",24.3,24.37,23.88,24.0,377000.0],["2025-12-05",24.04,24.14,23.71,23.84,435100.0],["2025-12-08",23.92,24.015,23.58,23.63,725000.0],["2025-12-09",23.67,24.12,23.57,23.79,506400.0],["2025-12-10",23.67,24.295,23.375,24.18,864500.0],["2025-12-11",24.18,24.94,24.1,24.82,748100.0],["2025-12-12",24.84,25.16,24.61,24.91,694600.0],["2025-12-15",25.0,25.02,24.19,24.34,867100.0],["2025-12-16",24.37,24.69,23.4,23.81,875900.0],["2025-12-17",23.7,24.13,23.042,23.92,638800.0],["2025-12-18",23.93,24.175,23.7,23.94,670200.0],["2025-12-19",23.82,24.04,23.44,23.64,1828200.0],["2025-12-22",23.59,24.27,23.34,24.02,597600.0],["2025-12-23",23.91,23.99,23.722,23.73,536900.0],["2025-12-24",23.75,23.89,23.575,23.69,239500.0],["2025-12-26",23.71,24.25,23.435,24.13,417300.0],["2025-12-29",24.02,24.17,23.69,23.86,446500.0],["2025-12-30",23.81,24.0,23.68,23.86,513600.0],["2025-12-31",23.92,23.96,23.67,23.71,464800.0],["2026-01-02",23.57,23.8,23.16,23.46,547400.0],["2026-01-05",23.31,24.33,23.31,24.14,573200.0],["2026-01-06",24.1,24.48,23.97,24.42,723200.0],["2026-01-07",24.49,24.6,24.14,24.2,764800.0],["2026-01-08",24.1,24.555,22.89,23.15,986900.0],["2026-01-09",23.2,23.53,22.78,23.04,523700.0],["2026-01-12",22.98,23.46,22.81,23.42,478500.0],["2026-01-13",23.54,24.005,22.84,23.05,585300.0],["2026-01-14",23.02,23.105,22.77,22.85,496200.0],["2026-01-15",22.83,24.0,22.59,23.86,782600.0],["2026-01-16",23.75,23.94,23.24,23.32,755100.0],["2026-01-20",23.0,23.53,22.77,23.21,469700.0],["2026-01-21",23.295,23.725,23.17,23.6,642900.0],["2026-01-22",23.74,24.195,23.36,23.96,625400.0],["2026-01-23",23.87,24.15,23.53,23.94,753900.0],["2026-01-26",23.93,24.24,23.736,24.1,734600.0],["2026-01-27",23.7,23.765,22.295,22.86,1253800.0],["2026-01-28",22.93,23.63,22.54,22.77,873500.0],["2026-01-29",22.7,22.97,22.4,22.87,853900.0],["2026-01-30",22.85,23.35,22.66,23.22,1097600.0],["2026-02-02",23.22,23.7,22.92,23.41,694200.0],["2026-02-03",23.22,23.78,22.04,22.44,754200.0],["2026-02-04",22.5,22.66,21.74,22.01,812900.0],["2026-02-05",22.22,22.7,21.36,21.51,1182300.0],["2026-02-06",21.53,22.07,21.05,21.99,883500.0],["2026-02-09",21.95,22.16,21.42,21.63,534700.0],["2026-02-10",21.73,21.95,21.409,21.82,562600.0],["2026-02-11",21.83,21.92,21.38,21.6,545500.0],["2026-02-12",21.81,21.81,21.29,21.5,456100.0],["2026-02-13",21.64,22.59,21.64,22.39,632300.0],["2026-02-17",22.44,22.67,21.885,22.08,608600.0],["2026-02-18",21.9,22.13,21.58,21.78,804500.0],["2026-02-19",21.64,21.895,21.1,21.83,507800.0],["2026-02-20",21.83,22.185,21.57,21.99,387300.0],["2026-02-23",21.95,22.05,21.55,21.65,741900.0],["2026-02-24",21.68,21.935,21.195,21.53,683800.0],["2026-02-25",21.53,22.76,21.0,22.65,1408300.0],["2026-02-26",23.04,25.16,23.04,24.91,2550500.0],["2026-02-27",24.91,25.22,23.64,23.75,1803500.0],["2026-03-02",24.0,24.615,23.32,24.04,1497900.0],["2026-03-03",23.63,23.9,22.485,23.77,941500.0],["2026-03-04",23.98,24.465,23.33,24.3,847900.0],["2026-03-05",24.08,24.3,23.51,23.84,713600.0],["2026-03-06",23.37,23.58,22.83,23.27,639700.0],["2026-03-09",22.9,23.435,22.1,23.3,1036600.0],["2026-03-10",23.3,23.3,22.25,22.47,1025400.0],["2026-03-11",22.24,22.635,21.79,22.07,717600.0],["2026-03-12",21.83,22.18,21.676,21.73,691900.0],["2026-03-13",21.83,22.055,21.33,21.68,641500.0],["2026-03-16",21.85,22.28,21.84,21.96,748100.0],["2026-03-17",22.09,22.5,21.83,22.1,596300.0],["2026-03-18",21.82,21.975,21.56,21.59,1112900.0],["2026-03-19",21.54,22.0,21.27,21.77,769300.0],["2026-03-20",21.73,21.8,20.99,21.24,1756500.0],["2026-03-23",21.72,21.865,21.3,21.52,795400.0],["2026-03-24",21.24,21.24,20.85,21.03,746200.0],["2026-03-25",21.28,21.395,20.23,20.54,602000.0],["2026-03-26",20.39,20.64,20.06,20.18,762900.0],["2026-03-27",19.97,20.15,19.53,20.02,969000.0],["2026-03-30",20.18,20.28,19.855,20.02,798200.0],["2026-03-31",20.26,20.73,20.065,20.57,824400.0],["2026-04-01",20.46,21.18,20.36,21.07,885800.0],["2026-04-02",20.68,21.23,20.41,21.21,724600.0],["2026-04-06",21.14,21.68,20.4,21.59,916100.0],["2026-04-07",21.76,22.48,21.54,22.38,803200.0],["2026-04-08",22.87,22.98,22.585,22.71,1279700.0],["2026-04-09",22.65,22.96,22.435,22.71,1141700.0],["2026-04-10",22.7,22.71,22.247,22.37,875800.0],["2026-04-13",22.3,23.02,22.152,23.01,844800.0],["2026-04-14",23.01,23.48,22.95,23.12,561400.0],["2026-04-15",23.19,23.505,23.075,23.44,620500.0],["2026-04-16",23.47,23.708,23.36,23.5,665100.0],["2026-04-17",23.89,24.34,22.52,24.02,803300.0],["2026-04-20",24.0,24.28,23.675,24.08,469200.0],["2026-04-21",24.17,24.48,23.565,23.6,534100.0],["2026-04-22",23.6,23.95,23.273,23.86,477500.0],["2026-04-23",23.79,23.95,23.23,23.5,710300.0],["2026-04-24",23.31,23.85,23.11,23.84,641200.0],["2026-04-27",23.79,24.5,23.79,24.41,671500.0],["2026-04-28",24.47,24.89,24.25,24.84,1013000.0],["2026-04-29",24.58,24.79,24.315,24.69,1265500.0],["2026-04-30",24.48,24.91,23.94,24.85,1426700.0],["2026-05-01",24.95,25.24,24.62,24.85,1809000.0],["2026-05-04",24.66,25.115,24.135,24.24,879100.0],["2026-05-05",24.24,24.42,23.86,24.29,980000.0],["2026-05-06",24.46,24.635,23.92,23.99,1324800.0],["2026-05-07",22.97,24.549,21.4,23.99,2868800.0],["2026-05-08",23.57,23.732,22.77,23.06,1080400.0],["2026-05-11",23.07,23.28,22.28,22.76,1286900.0],["2026-05-12",22.64,23.03,22.47,23.01,969900.0],["2026-05-13",22.8,22.88,22.35,22.63,1007600.0],["2026-05-14",22.71,23.53,22.46,23.24,1268100.0],["2026-05-15",23.29,23.44,22.83,22.95,947800.0],["2026-05-18",22.95,23.83,22.8,23.69,611700.0],["2026-05-19",23.79,23.95,23.27,23.29,879000.0],["2026-05-20",23.17,23.545,22.74,23.18,569500.0],["2026-05-21",23.14,23.14,22.61,22.64,671700.0],["2026-05-22",22.63,22.85,22.515,22.79,644700.0],["2026-05-26",22.77,22.98,22.17,22.2,889500.0],["2026-05-27",22.2,22.51,21.68,21.74,818700.0],["2026-05-28",21.68,21.92,21.44,21.59,771600.0],["2026-05-29",21.52,21.79,21.35,21.51,952100.0],["2026-06-01",21.37,21.54,21.12,21.31,802500.0],["2026-06-02",21.11,21.32,20.78,20.8,884400.0],["2026-06-03",20.8,20.97,20.475,20.66,908500.0],["2026-06-04",21.02,21.53,21.02,21.37,956400.0],["2026-06-05",21.65,21.95,21.51,21.63,910700.0],["2026-06-08",21.49,21.7,21.355,21.41,975600.0],["2026-06-09",21.45,22.21,21.45,22.17,1438900.0],["2026-06-10",22.19,22.94,22.01,22.9,1242900.0],["2026-06-11",22.98,23.58,22.75,23.36,956500.0],["2026-06-12",23.35,23.58,23.075,23.43,1086800.0],["2026-06-15",23.35,23.43,22.889,23.02,1170800.0],["2026-06-16",23.23,23.755,23.23,23.53,1085300.0],["2026-06-17",23.35,23.585,23.09,23.41,716400.0],["2026-06-18",23.62,23.835,23.39,23.67,1925600.0],["2026-06-22",23.43,24.095,23.39,23.49,1008800.0],["2026-06-23",23.67,23.93,23.67,23.74,880700.0],["2026-06-24",23.89,24.615,23.85,24.51,911500.0],["2026-06-25",24.6,24.86,24.44,24.53,803300.0],["2026-06-26",24.71,25.7,24.71,25.57,4444600.0],["2026-06-29",25.37,25.71,25.14,25.55,1365600.0],["2026-06-30",25.49,26.03,24.87,25.73,883200.0],["2026-07-01",26.02,27.11,25.84,26.88,1432400.0],["2026-07-02",27.15,27.52,26.895,27.36,938300.0],["2026-07-06",27.04,27.44,27.04,27.19,981023.20603],["2026-07-07",27.48,27.7,26.885,27.23,1077940.400286],["2026-07-08",27.14,27.445,26.71,27.21,1481774.864977],["2026-07-09",26.95,27.81,26.92,27.77,1152076.137071],["2026-07-10",27.8,27.86,27.22,27.49,820543.291683],["2026-07-13",27.49,27.96,27.440506,27.89,1045403.841357],["2026-07-14",27.7,28.26,27.51,28.03,1042481.53816],["2026-07-15",27.95,28.41,27.49,28.1,1153732.051267],["2026-07-16",28.52,28.8199,27.09,27.22,2429482.265393],["2026-07-17",27.01,27.56,26.86,26.9,1529962.376529],["2026-07-20",26.74,26.99,26.21,26.26,987756.245269],["2026-07-21",26.05,26.34,25.81,26.31,1154744.694062],["2026-07-22",26.3,27.13,25.21,25.37,957206.842168],["2026-07-23",25.29,25.52,24.73,24.97,1218446.88443],["2026-07-24",25.26,25.85,25.19,25.5,909802.756896],["2026-07-27",25.61,25.79,24.66,24.67,810768.46153],["2026-07-28",24.99,25.6,24.1858,24.83,1149929.701672],["2026-07-29",24.82,24.91,24.085,24.12,781467.479892],["2026-07-30",23.97,24.155,23.53,23.86,915292.431938],["2026-07-31",23.59,23.765,23.41,23.67,969198.158674],["2026-08-03",23.84,24.28,23.74,23.79,642940.20269],["2026-08-04",23.41,24.07,23.36,23.79,1125910.485549],["2026-08-05",23.79,24.46,23.56,23.96,1199232.443899],["2026-08-06",20.9,22.095,19.7,22,4381786.887632],["2026-08-07",22.06,22.59,21.5411,22.45,2344302.414756],["2026-08-10",22.39,22.805,22.13,22.37,198147.276991],["2026-08-11",22.49,22.53,21.77,21.98,1262211.406949],["2026-08-12",21.98,22.03,21.26,21.54,1694687.886006],["2026-08-13",21.67,21.97,21.47,21.76,1133954.683594],["2026-08-14",21.72,22.25,21.55,22,676456.958958]]}