{"t":"PUBM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-09",25.12,33.16,25.12,29.45,8608200.0],["2020-12-10",27.45,29.2,26.68,27.35,1170500.0],["2020-12-11",27.5,28.14,24.661,25.05,1110300.0],["2020-12-14",25.58,25.95,24.1,24.89,722500.0],["2020-12-15",24.99,24.99,22.42,23.25,875300.0],["2020-12-16",23.0,27.17,22.787,26.86,1096800.0],["2020-12-17",26.7,28.0,26.55,27.62,497100.0],["2020-12-18",27.6,27.81,25.1,25.43,488600.0],["2020-12-21",25.15,25.201,23.73,24.5,756700.0],["2020-12-22",25.3,30.66,24.98,30.49,1413200.0],["2020-12-23",32.33,38.7,31.38,31.5,1882200.0],["2020-12-24",31.462,31.99,29.58,30.44,319700.0],["2020-12-28",30.79,30.8,27.0,28.21,551800.0],["2020-12-29",28.39,28.39,26.0,26.31,387100.0],["2020-12-30",26.44,28.45,26.38,28.0,487800.0],["2020-12-31",28.04,28.8,27.29,27.96,279200.0],["2021-01-04",28.76,29.43,27.65,27.79,682200.0],["2021-01-05",28.02,28.02,26.3,26.75,445200.0],["2021-01-06",26.6,27.0,25.5,26.71,693300.0],["2021-01-07",27.0,27.94,26.17,26.93,789500.0],["2021-01-08",26.93,27.58,25.51,26.31,894700.0],["2021-01-11",26.49,26.49,25.0,25.7,440800.0],["2021-01-12",26.3,26.988,25.78,26.84,662900.0],["2021-01-13",27.19,29.17,27.16,28.71,836200.0],["2021-01-14",29.13,30.41,28.25,29.99,659800.0],["2021-01-15",30.2,30.295,27.5,27.88,535700.0],["2021-01-19",28.21,34.09,28.2,33.64,1363000.0],["2021-01-20",33.64,35.43,32.42,34.5,1020700.0],["2021-01-21",35.27,39.69,34.71,37.75,1216100.0],["2021-01-22",36.5,38.09,35.6,37.73,433700.0],["2021-01-25",38.27,39.497,34.6,37.86,717900.0],["2021-01-26",37.74,38.25,37.5,37.66,234900.0],["2021-01-27",35.7,39.0,35.01,37.0,528900.0],["2021-01-28",36.0,37.31,35.49,36.25,250000.0],["2021-01-29",36.03,41.998,35.76,39.75,496300.0],["2021-02-01",41.9,46.97,41.9,45.88,870200.0],["2021-02-02",46.2,53.62,44.53,45.72,659000.0],["2021-02-03",47.42,49.54,46.09,46.29,329100.0],["2021-02-04",48.5,53.9,46.9,50.22,1205000.0],["2021-02-05",52.5,58.6,51.33,55.47,950300.0],["2021-02-08",54.87,57.0,48.75,50.13,690200.0],["2021-02-09",52.61,52.84,48.0,49.3,472100.0],["2021-02-10",50.3,51.86,46.185,49.0,621700.0],["2021-02-11",48.08,49.39,43.46,46.16,595800.0],["2021-02-12",46.05,50.49,45.0,49.79,468400.0],["2021-02-16",51.0,53.5,49.52,50.01,534200.0],["2021-02-17",50.5,51.494,46.7,49.17,326500.0],["2021-02-18",48.0,49.1,45.51,46.26,273700.0],["2021-02-19",47.43,48.9,46.5,46.71,289100.0],["2021-02-22",45.93,49.92,44.01,47.25,508700.0],["2021-02-23",43.74,46.92,37.55,46.16,588000.0],["2021-02-24",55.73,62.84,53.63,60.27,2922600.0],["2021-02-25",61.05,74.65,60.92,65.43,1927400.0],["2021-02-26",66.14,70.71,62.01,64.81,1018800.0],["2021-03-01",68.73,76.958,68.15,69.92,1282600.0],["2021-03-02",71.28,72.53,64.04,67.81,1230700.0],["2021-03-03",65.67,66.87,53.67,57.86,811200.0],["2021-03-04",54.87,57.34,45.82,50.28,1001400.0],["2021-03-05",51.25,51.5,40.94,48.54,1105900.0],["2021-03-08",50.741,53.46,43.46,44.53,916500.0],["2021-03-09",48.115,55.9,48.0,50.2,1028000.0],["2021-03-10",53.0,56.97,51.42,52.68,768400.0],["2021-03-11",55.48,59.4,55.01,56.81,759700.0],["2021-03-12",55.95,58.0,53.46,57.32,725500.0],["2021-03-15",56.49,57.68,52.1,54.8,636900.0],["2021-03-16",54.65,55.46,51.19,52.58,428300.0],["2021-03-17",50.8,53.251,48.2,51.04,482200.0],["2021-03-18",50.53,51.04,47.0,47.09,446200.0],["2021-03-19",47.54,49.0,45.61,46.77,920700.0],["2021-03-22",50.32,55.75,50.0,50.75,951500.0],["2021-03-23",50.25,52.5,46.8,47.32,680400.0],["2021-03-24",48.45,49.31,45.31,48.44,575800.0],["2021-03-25",45.3,48.27,44.5,46.26,527700.0],["2021-03-26",46.47,51.205,46.47,50.49,812200.0],["2021-03-29",49.7,53.1,45.62,46.0,808500.0],["2021-03-30",46.082,49.53,43.261,49.39,566800.0],["2021-03-31",50.0,52.02,48.49,49.32,476800.0],["2021-04-01",50.99,59.73,50.57,58.0,1119700.0],["2021-04-05",59.53,61.825,54.31,58.12,682300.0],["2021-04-06",57.29,57.983,54.58,55.04,348100.0],["2021-04-07",52.61,57.67,51.0,56.31,399200.0],["2021-04-08",56.23,62.25,55.62,56.53,760700.0],["2021-04-09",55.49,57.99,54.02,57.12,248600.0],["2021-04-12",56.66,57.5,53.045,54.01,626700.0],["2021-04-13",54.63,56.09,51.53,55.25,396500.0],["2021-04-14",55.2,55.25,52.32,53.1,542600.0],["2021-04-15",53.13,54.78,51.26,54.07,454900.0],["2021-04-16",53.69,56.797,52.57,55.01,543600.0],["2021-04-19",54.97,57.25,51.35,52.09,308200.0],["2021-04-20",51.66,51.83,45.69,47.51,751200.0],["2021-04-21",47.51,49.8,44.79,46.62,660000.0],["2021-04-22",46.7,50.25,45.701,49.83,394500.0],["2021-04-23",49.5,53.935,48.82,53.83,294700.0],["2021-04-26",53.44,56.12,52.51,55.75,248600.0],["2021-04-27",55.22,56.49,52.065,52.69,282700.0],["2021-04-28",54.03,55.99,52.565,53.85,338900.0],["2021-04-29",55.04,55.125,51.51,53.94,298200.0],["2021-04-30",52.41,54.915,50.7,51.47,268100.0],["2021-05-03",52.91,54.09,50.58,51.13,269800.0],["2021-05-04",51.0,51.51,45.0,49.82,597000.0],["2021-05-05",50.31,50.815,44.16,44.6,726600.0],["2021-05-06",44.65,44.815,38.19,38.83,1072700.0],["2021-05-07",40.01,45.45,39.6,44.62,716600.0],["2021-05-10",42.04,42.2,36.8,36.99,951000.0],["2021-05-11",34.58,38.03,34.0,36.44,672300.0],["2021-05-12",36.35,39.42,36.02,37.91,536400.0],["2021-05-13",38.17,38.17,34.0,34.32,734400.0],["2021-05-14",38.4,39.67,33.25,33.83,1396300.0],["2021-05-17",33.5,34.85,30.0,31.91,1158700.0],["2021-05-18",32.31,34.75,32.02,33.02,578100.0],["2021-05-19",31.5,34.23,31.15,33.15,345200.0],["2021-05-20",33.64,35.46,32.73,34.29,474700.0],["2021-05-21",34.94,35.35,34.01,34.6,361000.0],["2021-05-24",35.21,35.21,32.13,34.1,742000.0],["2021-05-25",34.09,34.96,32.36,32.63,368500.0],["2021-05-26",33.21,34.94,31.9,34.0,664800.0],["2021-05-27",33.88,33.88,30.68,31.3,1603500.0],["2021-05-28",31.6,31.6,28.95,29.57,1300200.0],["2021-06-01",29.55,30.98,28.56,29.18,2982000.0],["2021-06-02",29.21,29.93,28.66,29.53,2338200.0],["2021-06-03",29.36,29.47,27.56,28.42,1515200.0],["2021-06-04",28.38,29.46,27.25,27.35,1428000.0],["2021-06-07",28.35,29.41,27.0,28.79,2469600.0],["2021-06-08",29.5,31.66,28.5,30.35,3424800.0],["2021-06-09",32.738,37.99,31.31,32.13,5804600.0],["2021-06-10",33.72,34.6,31.681,33.84,2026600.0],["2021-06-11",35.083,35.41,32.38,32.65,1503900.0],["2021-06-14",33.8,36.96,33.1,35.24,2259700.0],["2021-06-15",35.352,35.352,32.38,33.68,1690600.0],["2021-06-16",32.8,35.85,32.7,34.3,3183000.0],["2021-06-17",34.2,35.45,33.8,34.51,1508500.0],["2021-06-18",34.1,34.65,33.15,33.71,1215800.0],["2021-06-21",33.41,33.69,31.58,33.14,1059800.0],["2021-06-22",33.117,36.57,33.117,35.87,1780400.0],["2021-06-23",36.15,37.17,34.59,35.83,1070400.0],["2021-06-24",36.0,42.3,35.4,40.48,3317400.0],["2021-06-25",40.03,42.59,39.16,42.46,1619100.0],["2021-06-28",43.0,44.19,40.61,41.8,1084900.0],["2021-06-29",41.5,41.79,39.17,41.66,820000.0],["2021-06-30",40.94,41.5,38.88,39.07,758500.0],["2021-07-01",39.66,39.73,36.4,36.78,1447200.0],["2021-07-02",37.31,38.18,34.345,35.7,1226000.0],["2021-07-06",35.76,36.5,34.56,35.58,601100.0],["2021-07-07",35.89,36.0,32.53,33.56,1113200.0],["2021-07-08",32.0,35.57,31.63,34.91,989200.0],["2021-07-09",37.98,37.98,34.53,35.41,1862500.0],["2021-07-12",34.5,35.26,32.81,34.77,942400.0],["2021-07-13",34.85,35.08,32.4,32.75,1011300.0],["2021-07-14",33.22,33.289,30.14,30.5,1209800.0],["2021-07-15",30.3,31.89,30.2,30.45,788400.0],["2021-07-16",30.59,32.73,30.06,31.7,994800.0],["2021-07-19",30.95,33.0,30.58,32.3,970200.0],["2021-07-20",32.5,32.698,31.61,32.36,704800.0],["2021-07-21",32.36,33.88,31.42,33.25,987400.0],["2021-07-22",33.37,33.54,31.82,32.25,508600.0],["2021-07-23",32.78,33.46,31.522,32.44,584000.0],["2021-07-26",32.83,33.85,32.28,32.53,1080300.0],["2021-07-27",32.54,32.885,30.35,31.68,647000.0],["2021-07-28",32.0,33.19,31.54,32.87,711600.0],["2021-07-29",32.9,33.27,31.31,31.43,605800.0],["2021-07-30",30.84,32.432,29.56,29.71,1664600.0],["2021-08-02",30.0,30.7,28.76,30.07,883500.0],["2021-08-03",30.22,30.25,29.05,29.15,627300.0],["2021-08-04",29.2,29.71,28.06,28.06,986700.0],["2021-08-05",28.1,30.389,27.831,29.95,565300.0],["2021-08-06",30.76,33.18,30.7,31.97,1339800.0],["2021-08-09",32.0,33.22,31.22,31.41,780800.0],["2021-08-10",31.85,33.93,31.4,33.77,1199400.0],["2021-08-11",35.58,35.641,32.53,34.61,2539400.0],["2021-08-12",34.03,34.115,31.13,31.15,1664300.0],["2021-08-13",31.69,31.69,29.01,29.66,1543600.0],["2021-08-16",29.45,29.59,28.32,28.46,1065100.0],["2021-08-17",27.55,28.46,27.2,28.29,1138400.0],["2021-08-18",28.08,28.39,26.35,26.4,1802600.0],["2021-08-19",26.02,26.89,25.32,25.44,1049400.0],["2021-08-20",25.81,27.41,25.65,26.59,842200.0],["2021-08-23",26.96,27.8,26.52,27.48,810300.0],["2021-08-24",27.86,28.2,27.33,27.88,790300.0],["2021-08-25",28.17,28.659,27.32,27.53,687100.0],["2021-08-26",27.37,28.4,26.86,27.05,669300.0],["2021-08-27",26.62,27.47,25.7,26.91,1188900.0],["2021-08-30",27.37,28.2,26.41,27.47,754800.0],["2021-08-31",28.04,29.66,27.15,29.15,1387200.0],["2021-09-01",29.8,29.99,29.16,29.52,1172400.0],["2021-09-02",29.5,29.99,28.56,29.06,998100.0],["2021-09-03",28.87,29.225,28.4,28.75,564100.0],["2021-09-07",29.45,29.89,29.03,29.38,785000.0],["2021-09-08",29.4,29.699,27.865,28.31,625200.0],["2021-09-09",28.25,29.22,28.03,28.99,560300.0],["2021-09-10",29.09,29.34,28.25,28.42,530400.0],["2021-09-13",28.67,29.55,27.284,28.62,844900.0],["2021-09-14",28.75,28.986,27.69,28.06,588900.0],["2021-09-15",28.2,28.9,27.75,28.57,877600.0],["2021-09-16",28.42,28.84,28.31,28.68,628700.0],["2021-09-17",28.65,28.94,27.55,27.82,1485700.0],["2021-09-20",26.94,27.26,25.39,25.72,1386800.0],["2021-09-21",26.05,27.59,26.05,27.2,1081700.0],["2021-09-22",27.91,28.2,27.25,28.11,666600.0],["2021-09-23",28.47,28.94,28.15,28.91,577900.0],["2021-09-24",28.68,29.0,27.82,28.2,421000.0],["2021-09-27",28.04,28.48,27.65,27.86,511600.0],["2021-09-28",27.5,27.708,25.05,26.22,1669700.0],["2021-09-29",26.65,26.98,25.7,25.89,616900.0],["2021-09-30",26.15,26.559,25.52,26.35,767200.0],["2021-10-01",26.48,26.67,25.34,25.82,864600.0],["2021-10-04",25.4,25.4,23.21,23.54,1658500.0],["2021-10-05",23.7,24.34,23.21,23.3,1227600.0],["2021-10-06",22.87,22.87,21.61,22.61,2701700.0],["2021-10-07",23.0,23.9,22.4,23.62,901700.0],["2021-10-08",23.86,24.015,23.095,23.54,596700.0],["2021-10-11",23.34,24.04,22.64,22.79,973100.0],["2021-10-12",22.973,24.26,22.865,24.23,516700.0],["2021-10-13",24.34,28.285,23.67,27.52,2970200.0],["2021-10-14",28.7,29.0,27.66,28.15,1556600.0],["2021-10-15",28.67,29.77,28.11,29.14,1253400.0],["2021-10-18",29.2,30.0,28.86,29.39,832000.0],["2021-10-19",29.87,29.97,29.25,29.36,751900.0],["2021-10-20",29.4,30.05,29.15,30.0,715500.0],["2021-10-21",29.71,30.09,29.151,29.53,529200.0],["2021-10-22",28.0,28.051,25.31,26.51,1864300.0],["2021-10-25",26.56,28.34,26.25,27.95,640800.0],["2021-10-26",28.38,29.34,27.5,28.63,759100.0],["2021-10-27",28.4,28.885,27.4,27.51,523500.0],["2021-10-28",27.65,28.959,27.53,28.65,468700.0],["2021-10-29",28.78,29.36,28.21,28.58,332300.0],["2021-11-01",28.76,29.72,28.46,29.41,453300.0],["2021-11-02",29.27,29.542,27.76,28.71,768500.0],["2021-11-03",29.1,29.87,28.39,29.67,609300.0],["2021-11-04",28.69,28.69,26.64,27.07,1132600.0],["2021-11-05",27.22,27.889,26.41,26.76,662900.0],["2021-11-08",27.7,30.16,27.68,29.9,1612200.0],["2021-11-09",30.85,32.8,29.1,32.11,3260000.0],["2021-11-10",39.62,42.76,34.79,35.03,11276500.0],["2021-11-11",36.8,40.61,35.9,39.91,3321600.0],["2021-11-12",39.8,40.125,37.6,39.4,2897400.0],["2021-11-15",40.564,42.23,37.41,38.3,3861600.0],["2021-11-16",36.23,37.34,35.16,36.17,2555600.0],["2021-11-17",36.46,38.88,34.42,37.65,3372300.0],["2021-11-18",37.5,39.118,37.18,38.5,2018200.0],["2021-11-19",38.14,40.29,38.1,39.75,2082700.0],["2021-11-22",40.0,40.32,35.89,37.96,2349800.0],["2021-11-23",37.266,38.94,36.31,37.69,1095100.0],["2021-11-24",37.51,40.03,36.56,39.93,992300.0],["2021-11-26",38.395,39.4,36.81,37.69,993600.0],["2021-11-29",38.27,39.95,36.91,39.02,1552400.0],["2021-11-30",39.45,43.65,36.6,39.37,4888000.0],["2021-12-01",40.11,41.92,36.43,36.69,2857600.0],["2021-12-02",35.8,38.54,35.38,37.86,2004300.0],["2021-12-03",37.08,37.41,33.51,36.03,2940700.0],["2021-12-06",35.64,36.93,34.3,36.65,1381000.0],["2021-12-07",37.44,38.66,36.32,38.15,1887900.0],["2021-12-08",38.52,39.8,37.57,39.04,1604800.0],["2021-12-09",38.47,39.85,38.24,38.66,905900.0],["2021-12-10",38.7,39.75,37.11,38.62,1172300.0],["2021-12-13",38.3,38.88,35.52,35.65,1052400.0],["2021-12-14",34.94,36.1,33.96,34.58,1030100.0],["2021-12-15",34.42,35.41,32.76,35.14,1111500.0],["2021-12-16",35.5,36.035,33.65,34.28,1338900.0],["2021-12-17",33.74,35.29,32.333,35.04,1603700.0],["2021-12-20",33.71,35.3,33.23,33.37,913800.0],["2021-12-21",34.16,35.48,33.33,35.39,976100.0],["2021-12-22",35.39,35.5,34.0,34.48,534900.0],["2021-12-23",34.79,35.19,33.9,34.81,533900.0],["2021-12-27",35.48,36.75,34.12,34.58,1327500.0],["2021-12-28",34.58,35.82,33.88,34.27,557300.0],["2021-12-29",34.0,34.2,32.09,33.04,975600.0],["2021-12-30",32.79,34.98,32.63,34.65,635800.0],["2021-12-31",34.4,35.2,34.045,34.05,350900.0],["2022-01-03",34.57,34.748,32.7,33.23,700600.0],["2022-01-04",33.59,33.79,29.97,30.92,1716000.0],["2022-01-05",30.18,31.27,28.52,28.94,1189700.0],["2022-01-06",28.592,29.0,26.8,27.95,1379900.0],["2022-01-07",27.81,28.67,26.67,26.79,1087700.0],["2022-01-10",26.2,27.4,25.01,27.24,1539900.0],["2022-01-11",27.03,28.75,26.605,28.2,962900.0],["2022-01-12",28.9,29.23,27.51,28.07,828700.0],["2022-01-13",27.96,28.317,26.75,26.82,607400.0],["2022-01-14",26.31,26.99,25.09,26.2,876000.0],["2022-01-18",25.54,26.39,24.81,25.07,1021500.0],["2022-01-19",25.54,26.31,24.61,24.69,571700.0],["2022-01-20",25.15,26.26,24.16,24.23,723200.0],["2022-01-21",24.0,24.0,22.09,23.13,1748200.0],["2022-01-24",22.32,23.39,21.12,23.26,1620100.0],["2022-01-25",22.72,23.85,22.2,23.31,931000.0],["2022-01-26",24.56,24.6,21.86,22.11,1308600.0],["2022-01-27",22.61,22.96,20.814,21.09,1429800.0],["2022-01-28",20.93,22.14,20.56,22.03,796900.0],["2022-01-31",22.11,24.88,22.05,24.55,1135600.0],["2022-02-01",25.08,27.33,24.77,26.69,1315700.0],["2022-02-02",27.6,27.78,25.866,26.29,1143300.0],["2022-02-03",23.77,25.765,23.77,24.6,1221300.0],["2022-02-04",24.97,27.29,24.26,26.27,1406300.0],["2022-02-07",26.1,27.455,25.82,26.53,722000.0],["2022-02-08",26.22,27.6,26.093,27.39,659500.0],["2022-02-09",27.78,29.05,27.36,29.0,979700.0],["2022-02-10",28.0,30.81,27.85,29.68,1198700.0],["2022-02-11",29.69,30.5,28.5,29.75,1316100.0],["2022-02-14",29.66,30.89,29.07,29.61,840400.0],["2022-02-15",30.05,31.85,29.435,31.79,1141000.0],["2022-02-16",30.23,30.3,28.82,29.8,1192300.0],["2022-02-17",29.54,29.8,27.99,28.22,721500.0],["2022-02-18",27.904,28.21,26.82,27.56,778100.0],["2022-02-22",26.497,27.5,25.41,25.71,919900.0],["2022-02-23",26.29,26.68,25.06,25.08,602000.0],["2022-02-24",23.47,28.44,23.0,28.27,1175200.0],["2022-02-25",28.27,29.2,27.11,29.14,986400.0],["2022-02-28",28.92,31.05,28.66,30.6,1967400.0],["2022-03-01",27.67,28.5,24.55,25.35,3179100.0],["2022-03-02",25.61,25.713,23.25,23.69,1846000.0],["2022-03-03",23.69,24.47,23.15,23.87,1124000.0],["2022-03-04",23.38,23.8,21.53,21.71,1533700.0],["2022-03-07",21.7,22.14,20.421,20.48,1391600.0],["2022-03-08",20.5,21.55,19.77,20.74,975900.0],["2022-03-09",21.51,22.71,21.51,21.64,799200.0],["2022-03-10",20.88,21.26,20.2,20.99,967100.0],["2022-03-11",21.38,21.51,19.72,19.75,891200.0],["2022-03-14",19.5,20.25,18.3,18.77,1095200.0],["2022-03-15",18.96,19.74,18.52,19.41,848900.0],["2022-03-16",19.9,21.81,19.62,21.69,1158200.0],["2022-03-17",21.5,23.16,21.21,22.79,1066200.0],["2022-03-18",22.44,24.05,22.44,23.69,652900.0],["2022-03-21",23.72,24.25,22.91,23.65,592800.0],["2022-03-22",23.73,25.265,23.55,24.55,699900.0],["2022-03-23",24.22,26.88,24.0,25.4,1099200.0],["2022-03-24",25.54,27.07,25.3,26.74,904800.0],["2022-03-25",26.64,26.876,25.359,26.15,726500.0],["2022-03-28",26.47,27.38,25.764,26.77,585900.0],["2022-03-29",27.25,28.0,26.88,27.79,643400.0],["2022-03-30",27.67,28.25,26.67,26.92,551400.0],["2022-03-31",26.92,27.0,26.0,26.12,481700.0],["2022-04-01",26.12,27.39,26.12,26.48,477400.0],["2022-04-04",26.88,28.3,26.53,27.96,961100.0],["2022-04-05",27.96,28.0,26.86,27.21,722400.0],["2022-04-06",26.04,26.73,24.91,25.8,1108500.0],["2022-04-07",25.83,26.42,24.78,25.97,736100.0],["2022-04-08",25.66,25.77,24.61,24.66,725400.0],["2022-04-11",24.3,25.14,23.55,24.72,843200.0],["2022-04-12",25.43,25.95,24.65,24.82,717700.0],["2022-04-13",24.86,24.982,24.05,24.79,474900.0],["2022-04-14",24.86,25.189,24.25,24.43,825100.0],["2022-04-18",24.55,24.55,22.85,23.83,920300.0],["2022-04-19",23.63,25.99,23.614,25.79,823000.0],["2022-04-20",26.0,26.78,25.05,25.11,855200.0],["2022-04-21",25.54,26.21,23.21,23.53,968300.0],["2022-04-22",23.34,24.33,22.8,22.86,753200.0],["2022-04-25",22.67,24.79,22.595,24.53,892400.0],["2022-04-26",24.13,24.35,23.12,23.76,827200.0],["2022-04-27",23.21,23.95,22.87,23.11,710900.0],["2022-04-28",23.56,24.14,22.89,23.64,1100300.0],["2022-04-29",23.5,24.01,22.53,22.57,571700.0],["2022-05-02",22.77,23.96,22.42,23.91,874600.0],["2022-05-03",23.41,24.17,22.99,23.66,636600.0],["2022-05-04",23.54,24.22,21.82,24.13,759300.0],["2022-05-05",23.66,23.94,22.12,22.82,655700.0],["2022-05-06",22.77,22.77,21.28,21.63,894300.0],["2022-05-09",20.92,21.31,18.9,19.0,1554100.0],["2022-05-10",19.86,21.0,18.56,19.45,1727500.0],["2022-05-11",19.22,20.533,18.92,19.29,1088100.0],["2022-05-12",18.69,20.45,18.32,19.18,1653100.0],["2022-05-13",20.09,22.55,20.0,22.28,1564200.0],["2022-05-16",21.92,22.56,20.8,20.93,987500.0],["2022-05-17",21.144,22.125,21.05,21.86,678000.0],["2022-05-18",21.3,22.88,21.02,21.55,658300.0],["2022-05-19",21.25,22.57,21.25,22.04,932600.0],["2022-05-20",22.51,23.09,21.2,22.33,606500.0],["2022-05-23",22.22,22.53,21.27,21.83,484500.0],["2022-05-24",20.56,21.18,18.213,18.37,1418100.0],["2022-05-25",18.39,19.51,17.818,19.2,1114500.0],["2022-05-26",19.31,20.44,19.098,20.15,750500.0],["2022-05-27",20.83,21.19,20.37,20.88,728600.0],["2022-05-31",20.34,20.63,19.44,19.94,1617300.0],["2022-06-01",20.03,20.53,19.16,19.31,848600.0],["2022-06-02",19.19,21.07,19.19,20.72,820700.0],["2022-06-03",20.21,20.46,19.73,19.89,469800.0],["2022-06-06",20.62,20.74,19.42,20.05,732200.0],["2022-06-07",19.48,20.37,19.47,19.95,694100.0],["2022-06-08",19.93,20.71,19.88,20.47,424100.0],["2022-06-09",20.21,20.315,19.44,19.47,699800.0],["2022-06-10",18.682,19.33,18.18,18.59,579600.0],["2022-06-13",17.75,18.2,17.22,17.51,863600.0],["2022-06-14",17.69,18.175,17.05,17.62,581100.0],["2022-06-15",18.0,19.26,17.77,18.92,1146400.0],["2022-06-16",17.98,18.625,17.52,18.0,1255600.0],["2022-06-17",18.39,19.07,18.05,18.58,1790100.0],["2022-06-21",18.91,19.465,17.83,17.89,1309200.0],["2022-06-22",17.47,18.48,17.43,18.0,863900.0],["2022-06-23",18.05,18.306,17.27,18.04,889200.0],["2022-06-24",18.24,18.99,17.91,17.96,5833400.0],["2022-06-27",18.5,18.66,17.685,17.99,1110300.0],["2022-06-28",18.08,18.25,16.66,16.72,1068400.0],["2022-06-29",16.62,16.73,15.77,16.11,1127400.0],["2022-06-30",15.96,16.24,15.4,15.89,638700.0],["2022-07-01",15.86,16.174,15.52,15.75,1043100.0],["2022-07-05",15.35,16.87,15.05,16.77,1359800.0],["2022-07-06",16.78,17.0,16.02,16.13,712700.0],["2022-07-07",16.21,16.85,16.18,16.81,539900.0],["2022-07-08",16.5,17.43,16.33,17.13,481300.0],["2022-07-11",17.0,17.07,16.01,16.03,546300.0],["2022-07-12",16.0,16.42,15.42,15.84,599500.0],["2022-07-13",15.42,16.12,15.24,15.85,561300.0],["2022-07-14",15.56,15.58,14.835,14.92,815600.0],["2022-07-15",15.24,15.64,14.73,15.54,598300.0],["2022-07-18",15.96,16.221,15.12,15.15,756700.0],["2022-07-19",15.43,15.82,15.325,15.76,453300.0],["2022-07-20",15.9,17.37,15.9,17.21,1061200.0],["2022-07-21",17.02,17.45,16.82,17.43,502300.0],["2022-07-22",16.71,17.283,15.6,15.72,772200.0],["2022-07-25",15.82,15.84,15.3,15.47,424500.0],["2022-07-26",15.36,15.36,14.93,15.16,660200.0],["2022-07-27",15.59,16.225,15.44,16.12,844100.0],["2022-07-28",15.88,16.4,15.71,16.23,458000.0],["2022-07-29",16.1,16.715,15.54,16.59,643100.0],["2022-08-01",15.97,16.42,15.056,16.11,1006100.0],["2022-08-02",15.8,16.92,15.77,16.84,578700.0],["2022-08-03",16.98,17.95,16.95,17.76,683100.0],["2022-08-04",17.62,18.0,17.3,17.65,490700.0],["2022-08-05",17.35,18.13,17.165,17.43,830000.0],["2022-08-08",17.89,18.42,17.67,17.76,926300.0],["2022-08-09",19.01,22.451,19.01,21.98,3152900.0],["2022-08-10",22.54,23.0,21.67,22.38,1191200.0],["2022-08-11",22.5,23.6,22.2,22.93,1198900.0],["2022-08-12",23.24,23.59,22.69,23.35,596700.0],["2022-08-15",22.98,23.35,22.44,22.68,627300.0],["2022-08-16",22.65,22.93,21.99,22.57,448900.0],["2022-08-17",22.1,22.55,21.728,22.22,554300.0],["2022-08-18",22.16,22.81,21.9,22.3,486400.0],["2022-08-19",21.69,21.86,20.67,21.02,725300.0],["2022-08-22",20.32,20.81,19.95,20.14,486700.0],["2022-08-23",20.3,20.65,20.0,20.09,356300.0],["2022-08-24",20.08,20.89,20.08,20.28,313800.0],["2022-08-25",20.69,20.98,20.41,20.88,302500.0],["2022-08-26",21.0,21.132,19.86,20.15,618100.0],["2022-08-29",19.87,20.5,19.39,19.4,521400.0],["2022-08-30",19.63,19.99,19.095,19.26,726600.0],["2022-08-31",19.62,19.98,19.24,19.57,436000.0],["2022-09-01",19.27,19.27,18.475,19.02,547500.0],["2022-09-02",19.08,19.225,18.23,18.87,501000.0],["2022-09-06",19.1,19.1,18.445,18.63,390600.0],["2022-09-07",18.46,18.97,18.18,18.93,387100.0],["2022-09-08",18.72,18.92,17.76,18.14,859500.0],["2022-09-09",18.4,19.105,18.36,19.04,803900.0],["2022-09-12",19.13,19.475,19.005,19.24,586000.0],["2022-09-13",18.19,18.4,17.49,17.96,1119900.0],["2022-09-14",17.985,18.46,17.7,18.44,536000.0],["2022-09-15",18.43,18.73,18.01,18.2,356400.0],["2022-09-16",17.9,17.9,16.91,17.0,639900.0],["2022-09-19",16.84,17.61,16.68,17.53,540100.0],["2022-09-20",17.24,17.44,17.0,17.14,370200.0],["2022-09-21",17.22,17.71,16.9,16.92,361700.0],["2022-09-22",16.74,16.94,16.03,16.22,552000.0],["2022-09-23",16.0,16.33,15.81,16.25,712900.0],["2022-09-26",16.47,16.71,15.79,15.82,430000.0],["2022-09-27",16.38,16.72,16.09,16.38,371800.0],["2022-09-28",16.42,17.0,16.3,16.9,526600.0],["2022-09-29",16.5,17.46,16.22,17.22,1409400.0],["2022-09-30",17.125,17.616,16.61,16.63,645100.0],["2022-10-03",16.91,17.675,16.74,17.51,607500.0],["2022-10-04",18.05,18.91,17.72,18.67,1072500.0],["2022-10-05",18.65,18.68,17.73,18.55,719800.0],["2022-10-06",18.38,18.98,18.08,18.19,429600.0],["2022-10-07",17.77,18.27,17.482,18.23,485000.0],["2022-10-10",18.23,18.34,17.78,17.82,374900.0],["2022-10-11",17.62,18.01,16.51,17.28,632600.0],["2022-10-12",17.29,17.32,16.74,17.2,311900.0],["2022-10-13",16.5,17.785,16.19,17.73,522500.0],["2022-10-14",17.88,18.06,16.61,16.68,389000.0],["2022-10-17",17.1,17.84,17.1,17.74,350900.0],["2022-10-18",18.43,18.45,17.31,17.73,385100.0],["2022-10-19",17.7,17.89,17.28,17.43,257000.0],["2022-10-20",17.3,18.4,17.3,17.73,341000.0],["2022-10-21",17.7,17.97,16.93,17.89,414200.0],["2022-10-24",17.96,18.1,17.5,18.04,348800.0],["2022-10-25",18.04,19.39,18.04,19.31,639300.0],["2022-10-26",18.95,19.32,18.42,18.48,459600.0],["2022-10-27",18.68,18.745,17.45,17.72,629000.0],["2022-10-28",17.93,17.93,16.8,17.3,871700.0],["2022-10-31",17.23,17.64,16.785,17.4,520000.0],["2022-11-01",18.0,18.01,17.21,17.32,299400.0],["2022-11-02",17.2,17.7,16.65,16.65,511000.0],["2022-11-03",16.42,16.905,16.195,16.26,406100.0],["2022-11-04",16.72,16.72,15.81,16.32,502000.0],["2022-11-07",16.6,16.7,15.941,16.11,414500.0],["2022-11-08",16.29,16.665,15.55,16.15,944700.0],["2022-11-09",14.9,15.25,13.745,13.86,2235500.0],["2022-11-10",14.78,15.98,14.72,15.41,1322400.0],["2022-11-11",15.41,16.34,15.21,16.18,685800.0],["2022-11-14",16.1,16.22,15.68,15.98,424100.0],["2022-11-15",16.53,16.71,16.2,16.37,467000.0],["2022-11-16",16.0,16.05,15.58,15.8,500300.0],["2022-11-17",15.32,15.63,14.95,15.42,459100.0],["2022-11-18",15.88,15.88,14.98,15.06,419200.0],["2022-11-21",14.88,15.19,14.76,15.13,363800.0],["2022-11-22",15.06,15.09,14.697,15.08,328900.0],["2022-11-23",15.11,15.47,14.98,15.37,239200.0],["2022-11-25",15.21,15.57,15.08,15.45,137400.0],["2022-11-28",15.19,15.36,14.84,15.03,350800.0],["2022-11-29",15.0,15.335,14.9,14.98,266000.0],["2022-11-30",14.97,15.71,14.83,15.67,366200.0],["2022-12-01",15.56,15.93,15.54,15.83,327700.0],["2022-12-02",15.67,15.949,15.33,15.84,223700.0],["2022-12-05",15.6,15.762,14.7,14.96,390500.0],["2022-12-06",14.78,14.79,14.27,14.52,457600.0],["2022-12-07",14.31,14.55,13.52,13.57,1108100.0],["2022-12-08",13.65,14.28,13.39,13.59,423800.0],["2022-12-09",13.45,13.598,13.27,13.41,380400.0],["2022-12-12",13.42,13.6,13.25,13.51,541000.0],["2022-12-13",14.19,14.58,13.5,13.68,632200.0],["2022-12-14",13.74,14.0,13.39,13.6,533700.0],["2022-12-15",13.22,13.34,12.75,13.01,759600.0],["2022-12-16",12.78,13.07,12.75,12.97,723600.0],["2022-12-19",12.94,13.19,12.68,12.82,580300.0],["2022-12-20",12.65,13.1,12.56,12.97,388700.0],["2022-12-21",13.12,13.355,12.96,13.14,517400.0],["2022-12-22",12.91,13.1,12.41,12.78,596200.0],["2022-12-23",12.78,12.85,12.444,12.615,519400.0],["2022-12-27",12.34,12.78,12.19,12.42,431700.0],["2022-12-28",12.43,12.58,12.19,12.46,537900.0],["2022-12-29",12.52,12.95,12.52,12.9,609900.0],["2022-12-30",12.56,12.845,12.485,12.81,517300.0],["2023-01-03",13.1,13.41,12.66,13.17,569100.0],["2023-01-04",13.28,13.4,12.83,13.12,441400.0],["2023-01-05",13.02,13.195,12.67,12.97,401400.0],["2023-01-06",13.23,13.33,12.76,13.2,429300.0],["2023-01-09",13.44,13.97,13.44,13.63,513500.0],["2023-01-10",13.57,14.1,13.52,14.08,357100.0],["2023-01-11",14.27,14.37,14.14,14.19,318000.0],["2023-01-12",14.18,14.28,13.9,14.24,367200.0],["2023-01-13",14.02,14.26,13.97,14.19,381800.0],["2023-01-17",14.21,14.35,13.77,14.32,333800.0],["2023-01-18",14.49,14.664,14.1,14.14,300200.0],["2023-01-19",13.91,14.16,13.82,14.07,273100.0],["2023-01-20",14.32,14.44,14.14,14.4,314800.0],["2023-01-23",14.5,14.96,14.33,14.94,336500.0],["2023-01-24",14.54,15.06,14.49,14.7,322400.0],["2023-01-25",14.39,14.755,13.74,14.73,554500.0],["2023-01-26",15.0,15.22,14.57,15.1,294000.0],["2023-01-27",15.08,15.389,14.82,15.18,380300.0],["2023-01-30",14.98,15.19,14.85,15.04,272600.0],["2023-01-31",15.1,15.39,15.07,15.33,334700.0],["2023-02-01",15.32,15.64,14.8,15.51,368700.0],["2023-02-02",16.03,17.005,16.01,16.9,682800.0],["2023-02-03",16.3,16.9,16.135,16.27,419500.0],["2023-02-06",16.09,16.31,15.79,15.91,243300.0],["2023-02-07",15.97,16.34,15.63,16.32,354600.0],["2023-02-08",16.19,16.37,15.77,15.93,302100.0],["2023-02-09",16.14,16.3,15.249,15.29,382800.0],["2023-02-10",15.13,15.295,14.96,15.05,245600.0],["2023-02-13",15.05,15.24,14.745,15.14,289200.0],["2023-02-14",14.99,15.49,14.75,15.45,285600.0],["2023-02-15",15.62,16.95,15.5,16.94,649100.0],["2023-02-16",16.5,17.1,16.23,16.9,576500.0],["2023-02-17",16.86,17.03,16.38,16.98,509500.0],["2023-02-21",16.63,16.86,15.81,16.28,564400.0],["2023-02-22",16.24,16.6,16.06,16.45,468100.0],["2023-02-23",16.45,16.649,15.3,15.63,689900.0],["2023-02-24",15.27,15.494,15.03,15.18,539900.0],["2023-02-27",15.338,15.49,15.03,15.17,382700.0],["2023-02-28",15.14,15.53,15.005,15.18,815900.0],["2023-03-01",13.58,14.6,13.52,14.02,1304100.0],["2023-03-02",13.85,13.883,13.335,13.58,602700.0],["2023-03-03",13.68,13.985,13.6,13.62,559600.0],["2023-03-06",13.68,13.79,13.42,13.51,533600.0],["2023-03-07",13.5,14.15,13.36,13.97,1307700.0],["2023-03-08",14.1,14.225,13.57,13.59,722600.0],["2023-03-09",13.54,13.76,13.18,13.21,636500.0],["2023-03-10",13.2,13.32,12.77,12.95,778200.0],["2023-03-13",12.79,13.14,12.52,12.96,545000.0],["2023-03-14",13.32,13.56,13.19,13.32,447600.0],["2023-03-15",13.01,13.375,13.0,13.25,397100.0],["2023-03-16",13.15,13.555,13.02,13.25,411200.0],["2023-03-17",13.24,13.44,12.96,13.12,692800.0],["2023-03-20",13.01,13.15,12.85,12.92,363800.0],["2023-03-21",13.06,13.395,12.981,13.35,355900.0],["2023-03-22",13.31,13.52,13.03,13.03,274300.0],["2023-03-23",13.24,13.64,13.12,13.37,260000.0],["2023-03-24",13.31,13.665,13.298,13.63,242500.0],["2023-03-27",13.79,13.8,13.48,13.63,326600.0],["2023-03-28",13.62,13.62,13.1,13.12,341800.0],["2023-03-29",13.25,13.42,13.2,13.39,225100.0],["2023-03-30",13.57,13.7,13.28,13.5,474300.0],["2023-03-31",13.66,13.99,13.46,13.82,344400.0],["2023-04-03",13.82,13.86,13.48,13.86,396600.0],["2023-04-04",13.94,14.08,13.67,13.78,251300.0],["2023-04-05",13.64,13.64,13.22,13.57,368000.0],["2023-04-06",13.56,14.0,13.415,13.88,344200.0],["2023-04-10",13.78,14.1,13.74,14.09,292200.0],["2023-04-11",14.11,14.37,14.08,14.19,249200.0],["2023-04-12",14.37,14.5,13.78,13.81,270000.0],["2023-04-13",14.16,15.1,14.15,14.55,583800.0],["2023-04-14",14.55,14.71,14.23,14.25,274300.0],["2023-04-17",14.18,14.5,14.11,14.29,254700.0],["2023-04-18",14.34,14.41,14.14,14.32,320300.0],["2023-04-19",14.17,14.58,14.12,14.17,324100.0],["2023-04-20",14.0,14.24,13.9,14.15,281900.0],["2023-04-21",14.15,14.302,13.97,14.08,256900.0],["2023-04-24",14.08,14.13,13.54,13.7,370600.0],["2023-04-25",13.63,13.82,13.45,13.53,310900.0],["2023-04-26",13.59,13.71,13.27,13.35,330300.0],["2023-04-27",13.47,14.19,13.43,13.91,420000.0],["2023-04-28",13.78,13.815,13.525,13.66,407600.0],["2023-05-01",13.66,13.765,13.51,13.62,237700.0],["2023-05-02",13.57,13.65,12.51,12.63,947700.0],["2023-05-03",12.73,12.74,12.18,12.21,744700.0],["2023-05-04",12.24,12.24,11.73,11.87,700800.0],["2023-05-05",11.98,12.28,11.89,12.15,971000.0],["2023-05-08",12.27,12.64,12.26,12.56,675700.0],["2023-05-09",12.46,12.715,12.4,12.62,806500.0],["2023-05-10",13.27,14.6,13.27,14.24,1701800.0],["2023-05-11",14.39,15.29,14.35,15.13,779300.0],["2023-05-12",15.28,15.65,14.95,15.26,825800.0],["2023-05-15",15.2,15.2,14.5,14.88,426300.0],["2023-05-16",14.74,15.045,14.54,14.96,506400.0],["2023-05-17",15.04,15.57,14.965,15.44,435800.0],["2023-05-18",15.5,16.25,15.425,16.17,588300.0],["2023-05-19",16.29,16.34,15.91,16.26,448400.0],["2023-05-22",16.38,17.62,16.38,17.4,634700.0],["2023-05-23",17.27,17.75,17.0,17.06,439500.0],["2023-05-24",16.85,17.38,16.77,17.18,444500.0],["2023-05-25",17.18,17.36,16.79,17.21,422300.0],["2023-05-26",17.25,17.77,17.035,17.1,524700.0],["2023-05-30",17.23,17.73,17.12,17.66,489700.0],["2023-05-31",17.59,18.28,17.42,17.55,561400.0],["2023-06-01",17.52,18.23,17.51,17.985,467000.0],["2023-06-02",18.06,18.42,17.9,18.17,559900.0],["2023-06-05",18.17,18.67,18.02,18.53,400700.0],["2023-06-06",18.49,18.99,18.49,18.74,418300.0],["2023-06-07",18.81,19.18,18.16,18.22,383700.0],["2023-06-08",18.21,18.83,18.141,18.81,333800.0],["2023-06-09",18.81,18.94,18.59,18.81,288100.0],["2023-06-12",18.83,18.88,18.36,18.65,354600.0],["2023-06-13",18.73,18.93,18.43,18.67,333400.0],["2023-06-14",18.67,18.89,18.45,18.88,368100.0],["2023-06-15",19.01,19.8,18.975,19.29,466300.0],["2023-06-16",19.43,19.43,18.75,19.08,404100.0],["2023-06-20",18.92,19.13,18.62,18.9,260100.0],["2023-06-21",18.89,18.91,18.3,18.38,301200.0],["2023-06-22",18.24,18.4,18.0,18.18,344500.0],["2023-06-23",17.85,18.49,17.82,18.43,1400400.0],["2023-06-26",18.39,18.72,18.0,18.04,307100.0],["2023-06-27",18.05,18.21,17.91,18.14,193900.0],["2023-06-28",18.13,18.74,18.02,18.73,318800.0],["2023-06-29",18.76,18.83,18.4,18.5,220700.0],["2023-06-30",18.9,18.9,18.27,18.28,229500.0],["2023-07-03",18.28,18.4,18.0,18.09,189900.0],["2023-07-05",18.02,18.12,17.72,17.83,287800.0],["2023-07-06",17.51,17.516,16.925,17.2,549300.0],["2023-07-07",17.115,17.42,17.115,17.24,276100.0],["2023-07-10",17.16,17.595,17.15,17.57,291400.0],["2023-07-11",17.66,18.55,17.66,18.45,279600.0],["2023-07-12",18.62,19.21,18.595,19.12,302500.0],["2023-07-13",19.25,19.725,19.23,19.53,335400.0],["2023-07-14",19.4,19.595,19.1,19.2,183900.0],["2023-07-17",19.21,19.52,19.06,19.35,217500.0],["2023-07-18",19.34,19.36,18.91,19.19,242100.0],["2023-07-19",19.25,19.436,18.93,19.0,208300.0],["2023-07-20",18.77,19.08,18.661,18.755,209400.0],["2023-07-21",18.86,19.04,18.543,18.59,200400.0],["2023-07-24",18.7,18.85,18.335,18.43,170700.0],["2023-07-25",18.48,18.68,18.476,18.48,171300.0],["2023-07-26",18.57,18.84,18.345,18.58,168500.0],["2023-07-27",18.98,19.167,18.24,18.39,182300.0],["2023-07-28",18.59,19.57,18.59,19.49,270700.0],["2023-07-31",19.56,20.05,19.5,19.99,372900.0],["2023-08-01",19.96,20.08,19.56,19.77,251300.0],["2023-08-02",19.66,19.73,19.028,19.43,294900.0],["2023-08-03",19.46,19.685,19.23,19.42,211300.0],["2023-08-04",19.43,19.79,19.2,19.48,203000.0],["2023-08-07",19.5,19.5,18.84,19.21,242600.0],["2023-08-08",18.97,18.97,18.17,18.56,444200.0],["2023-08-09",14.48,14.7,12.265,12.3,3514000.0],["2023-08-10",12.75,13.63,12.165,13.09,1360100.0],["2023-08-11",13.0,13.49,12.98,13.3,599200.0],["2023-08-14",13.25,13.25,12.825,13.0,604700.0],["2023-08-15",12.77,13.0,12.53,12.85,376500.0],["2023-08-16",12.55,13.08,12.5,12.51,486200.0],["2023-08-17",12.5,12.65,12.17,12.2,484100.0],["2023-08-18",12.02,12.471,12.018,12.29,539200.0],["2023-08-21",12.21,12.527,12.08,12.14,313100.0],["2023-08-22",12.17,12.47,12.17,12.43,365200.0],["2023-08-23",12.43,13.25,12.4,13.2,561600.0],["2023-08-24",13.19,13.22,12.61,12.67,479800.0],["2023-08-25",12.67,13.0,12.49,12.91,437300.0],["2023-08-28",12.96,12.98,12.65,12.72,354600.0],["2023-08-29",12.69,13.495,12.69,13.19,815700.0],["2023-08-30",13.24,13.875,13.19,13.77,420300.0],["2023-08-31",13.78,14.128,13.78,13.9,395700.0],["2023-09-01",14.075,14.47,14.075,14.225,389600.0],["2023-09-05",14.07,14.49,13.95,14.35,451900.0],["2023-09-06",14.36,14.47,13.69,13.99,356000.0],["2023-09-07",13.75,13.89,13.215,13.4,371000.0],["2023-09-08",13.48,13.53,12.845,12.93,361900.0],["2023-09-11",12.98,13.227,12.98,13.05,248600.0],["2023-09-12",12.9,13.0,12.53,12.75,383600.0],["2023-09-13",12.75,12.75,12.42,12.58,350800.0],["2023-09-14",12.66,12.875,12.635,12.79,285900.0],["2023-09-15",12.76,12.76,12.395,12.53,487700.0],["2023-09-18",12.41,12.438,12.21,12.27,275100.0],["2023-09-19",12.25,12.36,11.97,12.21,328000.0],["2023-09-20",12.28,12.44,11.99,11.99,248200.0],["2023-09-21",11.82,11.97,11.64,11.77,332700.0],["2023-09-22",11.82,11.92,11.705,11.72,271100.0],["2023-09-25",11.63,11.89,11.61,11.83,200300.0],["2023-09-26",11.71,11.854,11.585,11.6,205200.0],["2023-09-27",11.71,11.862,11.61,11.63,172000.0],["2023-09-28",11.57,12.19,11.57,12.13,332800.0],["2023-09-29",12.31,12.4,12.07,12.1,311100.0],["2023-10-02",12.04,12.1,11.685,11.76,343200.0],["2023-10-03",11.63,11.931,11.62,11.71,316400.0],["2023-10-04",11.75,12.01,11.64,11.91,234900.0],["2023-10-05",11.88,11.98,11.77,11.89,283800.0],["2023-10-06",11.7,12.1,11.7,12.03,235100.0],["2023-10-09",11.82,12.395,11.81,12.28,256900.0],["2023-10-10",12.31,12.62,12.3,12.41,273100.0],["2023-10-11",12.45,12.54,12.25,12.37,185700.0],["2023-10-12",12.42,12.42,12.11,12.14,170000.0],["2023-10-13",12.18,12.18,11.99,12.01,181200.0],["2023-10-16",12.0,12.555,11.94,12.51,220500.0],["2023-10-17",12.32,12.77,12.32,12.53,299800.0],["2023-10-18",12.35,12.53,12.1,12.14,247700.0],["2023-10-19",12.24,12.3,12.04,12.07,269500.0],["2023-10-20",12.08,12.08,11.66,11.69,285000.0],["2023-10-23",11.61,12.08,11.61,11.96,206800.0],["2023-10-24",12.11,12.36,12.03,12.1,206500.0],["2023-10-25",11.92,12.0,11.65,11.68,249500.0],["2023-10-26",11.62,11.765,11.21,11.37,338100.0],["2023-10-27",11.43,11.5,11.23,11.26,236100.0],["2023-10-30",11.36,11.43,11.13,11.23,201200.0],["2023-10-31",11.25,11.44,11.14,11.27,204700.0],["2023-11-01",11.26,11.26,10.92,11.16,294400.0],["2023-11-02",11.32,11.9,11.32,11.8,404800.0],["2023-11-03",11.94,12.38,11.94,12.15,283000.0],["2023-11-06",12.15,12.248,11.8,11.9,309200.0],["2023-11-07",11.94,12.24,11.79,12.02,320300.0],["2023-11-08",12.05,12.22,11.94,12.1,496400.0],["2023-11-09",13.96,15.09,13.67,14.96,1761100.0],["2023-11-10",14.89,15.25,14.3,14.955,773800.0],["2023-11-13",14.92,15.11,14.67,14.88,333800.0],["2023-11-14",15.21,15.74,15.21,15.57,569400.0],["2023-11-15",15.65,16.125,15.6,15.99,466200.0],["2023-11-16",15.9,15.91,15.44,15.68,328900.0],["2023-11-17",15.74,15.93,15.54,15.92,331700.0],["2023-11-20",16.0,16.315,15.935,16.2,441100.0],["2023-11-21",16.02,16.085,15.83,15.94,229800.0],["2023-11-22",16.02,16.47,16.02,16.16,292200.0],["2023-11-24",16.09,16.47,16.05,16.33,184200.0],["2023-11-27",16.22,16.79,16.22,16.71,306100.0],["2023-11-28",16.48,16.98,16.48,16.8,415400.0],["2023-11-29",17.0,17.19,16.93,17.05,360600.0],["2023-11-30",17.1,17.24,16.66,16.71,394700.0],["2023-12-01",16.69,17.2,16.62,17.14,359100.0],["2023-12-04",17.04,17.38,17.035,17.19,240900.0],["2023-12-05",16.94,17.39,16.74,17.07,310700.0],["2023-12-06",17.18,17.47,16.96,16.99,254800.0],["2023-12-07",16.95,16.95,15.81,15.97,518800.0],["2023-12-08",15.96,17.37,15.96,17.11,815300.0],["2023-12-11",17.04,17.18,16.87,17.02,304500.0],["2023-12-12",17.29,17.29,16.74,17.09,185900.0],["2023-12-13",17.06,17.5,16.7,17.43,327900.0],["2023-12-14",17.53,17.9,17.44,17.55,489100.0],["2023-12-15",17.73,17.876,17.23,17.41,587800.0],["2023-12-18",17.41,17.58,17.25,17.49,267300.0],["2023-12-19",17.52,17.83,17.37,17.69,587400.0],["2023-12-20",17.6,17.77,16.935,16.96,390800.0],["2023-12-21",17.21,17.25,16.7,17.09,288900.0],["2023-12-22",17.18,17.2,16.59,16.65,339100.0],["2023-12-26",16.68,16.86,16.55,16.79,226600.0],["2023-12-27",16.78,16.86,16.52,16.76,211800.0],["2023-12-28",16.68,16.95,16.57,16.71,232200.0],["2023-12-29",16.67,16.81,16.245,16.31,399800.0],["2024-01-02",16.2,16.22,15.91,16.02,311400.0],["2024-01-03",15.84,15.84,15.25,15.48,367000.0],["2024-01-04",15.47,15.47,15.05,15.07,283300.0],["2024-01-05",14.93,15.23,14.82,14.86,428300.0],["2024-01-08",14.9,15.365,14.896,15.33,348300.0],["2024-01-09",15.05,15.25,14.97,15.0,250800.0],["2024-01-10",14.98,15.16,14.82,15.05,255400.0],["2024-01-11",15.02,15.174,14.793,15.02,231600.0],["2024-01-12",15.12,15.32,14.94,14.95,284900.0],["2024-01-16",14.67,14.87,14.16,14.21,430800.0],["2024-01-17",14.0,14.29,13.86,14.27,506300.0],["2024-01-18",14.48,14.71,14.35,14.66,289800.0],["2024-01-19",14.8,14.91,14.6,14.89,233700.0],["2024-01-22",14.98,15.24,14.88,15.07,442300.0],["2024-01-23",15.13,15.35,14.98,15.01,241100.0],["2024-01-24",14.8,15.07,14.59,14.73,601300.0],["2024-01-25",14.73,15.53,14.72,15.53,482600.0],["2024-01-26",15.6,15.75,15.3,15.38,212800.0],["2024-01-29",15.38,16.09,15.37,16.07,244600.0],["2024-01-30",15.96,16.04,15.54,15.76,286100.0],["2024-01-31",15.52,15.8,15.15,15.18,276300.0],["2024-02-01",15.35,15.43,14.95,15.0,277200.0],["2024-02-02",15.07,15.4,14.82,15.22,263200.0],["2024-02-05",15.0,15.06,14.76,14.81,243800.0],["2024-02-06",14.81,15.37,14.76,15.34,217300.0],["2024-02-07",15.31,15.42,15.06,15.3,197500.0],["2024-02-08",15.26,15.63,15.16,15.51,316400.0],["2024-02-09",15.65,15.97,15.57,15.84,282400.0],["2024-02-12",15.76,16.17,15.76,15.82,347100.0],["2024-02-13",15.14,15.48,14.79,14.96,343200.0],["2024-02-14",15.22,15.8,15.15,15.65,287400.0],["2024-02-15",15.84,16.38,15.73,16.34,543400.0],["2024-02-16",16.44,17.36,16.212,17.19,839600.0],["2024-02-20",16.75,17.0,16.16,16.43,349100.0],["2024-02-21",16.36,16.41,15.91,16.16,388100.0],["2024-02-22",16.29,16.585,15.79,16.05,292200.0],["2024-02-23",15.72,16.5,15.61,16.36,539700.0],["2024-02-26",16.35,16.88,16.26,16.57,920800.0],["2024-02-27",20.49,21.83,19.1,20.48,3941200.0],["2024-02-28",19.88,20.21,18.85,19.18,1234700.0],["2024-02-29",19.59,21.0,19.47,20.94,1135400.0],["2024-03-01",21.53,21.59,20.55,21.07,745500.0],["2024-03-04",21.2,21.71,20.84,21.31,593700.0],["2024-03-05",21.04,21.04,20.36,20.69,811000.0],["2024-03-06",20.98,21.22,20.64,20.74,345800.0],["2024-03-07",20.9,20.96,20.27,20.57,480200.0],["2024-03-08",20.77,21.23,20.65,20.745,285400.0],["2024-03-11",20.66,20.77,20.14,20.37,286700.0],["2024-03-12",20.37,21.91,20.18,21.79,1345200.0],["2024-03-13",21.9,23.28,21.56,22.98,1098700.0],["2024-03-14",23.0,23.859,22.55,23.58,1070500.0],["2024-03-15",22.97,23.222,22.35,22.9,886900.0],["2024-03-18",23.06,23.42,22.733,22.98,390400.0],["2024-03-19",22.83,23.02,22.53,22.88,286100.0],["2024-03-20",22.87,23.58,22.71,23.39,414000.0],["2024-03-21",23.62,23.83,23.31,23.75,509100.0],["2024-03-22",23.89,24.06,23.05,23.3,413100.0],["2024-03-25",23.13,23.7,23.07,23.3,316100.0],["2024-03-26",23.54,23.92,23.46,23.61,420900.0],["2024-03-27",23.62,23.87,22.96,23.26,320600.0],["2024-03-28",23.09,24.07,23.05,23.72,743800.0],["2024-04-01",23.75,24.17,23.52,23.74,338500.0],["2024-04-02",23.0,23.62,22.5,23.62,470500.0],["2024-04-03",23.4,23.99,23.4,23.5,282000.0],["2024-04-04",23.76,24.185,23.36,23.42,359600.0],["2024-04-05",23.22,23.87,23.22,23.69,294800.0],["2024-04-08",23.89,24.11,23.61,23.68,265100.0],["2024-04-09",23.73,23.93,23.56,23.64,178600.0],["2024-04-10",23.25,23.58,22.63,22.91,499500.0],["2024-04-11",23.0,23.36,22.61,23.28,441100.0],["2024-04-12",23.0,23.4,22.7,22.86,290700.0],["2024-04-15",22.84,22.93,21.52,21.67,459800.0],["2024-04-16",21.63,21.897,21.32,21.73,259700.0],["2024-04-17",21.97,22.085,21.57,21.57,258300.0],["2024-04-18",21.44,21.98,21.43,21.54,232900.0],["2024-04-19",21.66,22.09,21.45,21.61,344900.0],["2024-04-22",21.61,22.23,21.57,22.17,221800.0],["2024-04-23",22.32,23.13,22.32,22.84,326100.0],["2024-04-24",23.0,23.42,22.865,23.34,331900.0],["2024-04-25",22.8,22.94,22.42,22.81,353700.0],["2024-04-26",22.96,23.45,22.693,23.21,259600.0],["2024-04-29",23.37,23.39,23.05,23.17,177200.0],["2024-04-30",23.04,23.43,22.42,22.44,282700.0],["2024-05-01",22.45,23.37,22.39,22.78,212200.0],["2024-05-02",23.19,23.325,22.72,23.11,191700.0],["2024-05-03",23.38,23.736,23.07,23.43,294600.0],["2024-05-06",23.54,23.715,23.41,23.53,290100.0],["2024-05-07",23.5,24.525,23.22,24.02,798800.0],["2024-05-08",25.17,25.362,22.48,22.58,946100.0],["2024-05-09",22.56,22.78,21.8,22.47,507300.0],["2024-05-10",22.47,22.7,22.25,22.49,446700.0],["2024-05-13",22.49,23.28,22.49,22.74,423800.0],["2024-05-14",22.74,23.3,22.74,22.82,343600.0],["2024-05-15",23.07,23.39,22.39,23.29,396400.0],["2024-05-16",23.04,23.53,22.59,22.825,641800.0],["2024-05-17",22.8,24.18,22.74,24.02,673000.0],["2024-05-20",24.0,24.09,23.52,23.58,274100.0],["2024-05-21",23.35,23.55,22.99,23.08,227600.0],["2024-05-22",22.95,23.52,22.9,23.08,279700.0],["2024-05-23",23.24,23.35,22.58,22.72,477600.0],["2024-05-24",22.76,24.19,22.702,23.75,843900.0],["2024-05-28",23.87,24.5,23.47,23.66,548200.0],["2024-05-29",23.3,24.037,23.11,23.58,333200.0],["2024-05-30",23.62,23.69,23.09,23.28,294900.0],["2024-05-31",23.43,23.5,21.57,21.9,566200.0],["2024-06-03",22.04,22.083,20.94,21.08,591400.0],["2024-06-04",20.99,21.48,20.901,21.1,448000.0],["2024-06-05",21.15,21.87,21.11,21.57,517600.0],["2024-06-06",21.57,21.68,21.25,21.35,371300.0],["2024-06-07",21.01,21.36,20.88,21.12,284700.0],["2024-06-10",20.89,21.18,20.62,21.14,331400.0],["2024-06-11",21.12,21.63,21.07,21.48,311200.0],["2024-06-12",22.3,22.33,21.49,21.66,352400.0],["2024-06-13",21.73,21.98,21.43,21.55,289000.0],["2024-06-14",21.25,21.47,21.04,21.22,211000.0],["2024-06-17",21.08,21.37,20.781,21.15,235700.0],["2024-06-18",21.02,21.145,20.39,20.39,298400.0],["2024-06-20",20.3,20.3,19.13,19.49,1224400.0],["2024-06-21",19.46,19.94,19.31,19.89,543000.0],["2024-06-24",19.75,19.873,19.2,19.31,361200.0],["2024-06-25",19.32,19.65,19.1,19.65,304500.0],["2024-06-26",19.52,19.78,19.472,19.63,361400.0],["2024-06-27",19.59,19.8,19.46,19.59,284700.0],["2024-06-28",19.78,20.39,19.43,20.31,2062900.0],["2024-07-01",20.26,20.41,19.76,20.4,344900.0],["2024-07-02",20.32,20.6,20.13,20.44,284200.0],["2024-07-03",20.31,20.8,20.31,20.67,222400.0],["2024-07-05",20.57,20.65,19.71,19.82,385000.0],["2024-07-08",19.75,20.3,19.24,20.06,522000.0],["2024-07-09",20.0,20.3,19.75,20.29,537900.0],["2024-07-10",20.32,20.43,19.92,20.03,223800.0],["2024-07-11",20.33,20.37,19.85,20.23,347200.0],["2024-07-12",20.23,20.7,20.2,20.2,366900.0],["2024-07-15",20.39,21.398,20.23,21.18,466000.0],["2024-07-16",21.71,22.25,21.575,21.97,457600.0],["2024-07-17",21.65,21.69,21.18,21.41,326000.0],["2024-07-18",21.27,21.583,20.71,20.91,207600.0],["2024-07-19",20.98,21.4,20.718,21.28,222500.0],["2024-07-22",21.5,22.15,21.354,21.81,434200.0],["2024-07-23",21.69,22.99,21.63,22.78,416200.0],["2024-07-24",22.24,22.55,21.68,21.75,260000.0],["2024-07-25",21.66,22.62,21.417,22.09,264000.0],["2024-07-26",22.45,22.75,22.15,22.4,203400.0],["2024-07-29",22.37,22.99,21.95,22.01,189300.0],["2024-07-30",22.23,22.45,21.5,21.86,186300.0],["2024-07-31",21.98,22.395,21.65,21.96,213000.0],["2024-08-01",21.89,22.25,20.86,21.17,335900.0],["2024-08-02",19.9,20.48,19.57,20.04,301000.0],["2024-08-05",18.41,19.25,18.1,19.1,527500.0],["2024-08-06",19.18,19.36,18.84,19.25,320800.0],["2024-08-07",19.6,19.91,18.92,18.96,575900.0],["2024-08-08",18.88,19.79,18.74,19.6,555100.0],["2024-08-09",13.82,14.32,13.18,14.06,4047600.0],["2024-08-12",13.95,14.53,13.6,14.23,1772600.0],["2024-08-13",14.3,14.421,13.87,14.14,1171500.0],["2024-08-14",14.0,14.115,13.66,13.66,854200.0],["2024-08-15",13.85,14.187,13.78,13.85,839900.0],["2024-08-16",13.82,13.95,13.59,13.63,763800.0],["2024-08-19",13.64,14.587,13.64,14.49,938200.0],["2024-08-20",14.5,14.774,14.21,14.38,557300.0],["2024-08-21",14.62,15.552,14.55,15.3,1014300.0],["2024-08-22",15.47,15.87,15.2,15.32,711000.0],["2024-08-23",15.41,15.975,15.41,15.95,672700.0],["2024-08-26",16.0,16.279,15.83,16.01,494500.0],["2024-08-27",15.83,16.08,15.51,15.54,533800.0],["2024-08-28",15.43,15.615,15.25,15.25,474300.0],["2024-08-29",15.36,15.83,15.36,15.46,468400.0],["2024-08-30",15.57,15.85,15.515,15.6,396900.0],["2024-09-03",15.3,15.51,14.95,14.99,509000.0],["2024-09-04",14.82,15.48,14.82,15.06,394000.0],["2024-09-05",15.04,15.52,15.04,15.29,481900.0],["2024-09-06",15.36,15.41,14.45,14.51,368200.0],["2024-09-09",14.44,14.6,14.02,14.02,421700.0],["2024-09-10",14.02,14.22,13.87,14.06,454400.0],["2024-09-11",14.03,14.25,13.77,14.11,284700.0],["2024-09-12",14.22,14.425,14.1,14.32,228500.0],["2024-09-13",14.5,14.95,14.415,14.58,358900.0],["2024-09-16",14.55,14.675,14.42,14.57,248000.0],["2024-09-17",14.77,14.95,14.57,14.61,283400.0],["2024-09-18",14.62,15.14,14.513,14.58,345200.0],["2024-09-19",15.1,15.12,14.54,14.68,401700.0],["2024-09-20",14.69,14.86,14.5,14.52,1018700.0],["2024-09-23",14.54,14.6,14.15,14.27,297000.0],["2024-09-24",14.34,14.58,14.17,14.4,278400.0],["2024-09-25",14.42,14.53,14.23,14.24,310400.0],["2024-09-26",14.53,14.689,14.23,14.48,259200.0],["2024-09-27",14.64,15.05,14.59,14.91,306900.0],["2024-09-30",14.85,15.094,14.71,14.87,295500.0],["2024-10-01",14.97,15.025,14.24,14.4,505800.0],["2024-10-02",14.47,14.78,14.28,14.43,358500.0],["2024-10-03",14.27,14.5,14.215,14.36,307100.0],["2024-10-04",14.59,14.84,14.41,14.77,329300.0],["2024-10-07",14.74,15.0,14.38,14.48,339700.0],["2024-10-08",14.43,14.8,14.43,14.78,297900.0],["2024-10-09",14.81,14.95,14.572,14.77,303400.0],["2024-10-10",14.59,14.825,14.55,14.74,314600.0],["2024-10-11",14.74,15.16,14.74,15.12,285900.0],["2024-10-14",15.16,15.28,15.06,15.12,270000.0],["2024-10-15",15.12,15.5,15.09,15.29,282500.0],["2024-10-16",15.37,15.45,14.994,15.02,264200.0],["2024-10-17",15.02,15.39,14.968,15.3,315700.0],["2024-10-18",15.42,15.54,15.23,15.29,249400.0],["2024-10-21",15.23,15.55,15.16,15.25,283300.0],["2024-10-22",15.16,15.36,15.156,15.3,248600.0],["2024-10-23",15.24,15.3,14.765,14.97,292600.0],["2024-10-24",15.03,15.2,14.755,14.84,212300.0],["2024-10-25",14.95,15.22,14.661,14.79,228500.0],["2024-10-28",14.98,15.28,14.88,15.22,198800.0],["2024-10-29",15.11,15.23,14.95,15.21,255900.0],["2024-10-30",15.18,15.7,15.18,15.21,283100.0],["2024-10-31",15.11,15.12,14.55,14.705,332400.0],["2024-11-01",14.92,14.92,14.565,14.62,235400.0],["2024-11-04",14.5,14.65,14.29,14.35,292600.0],["2024-11-05",14.31,14.89,14.31,14.84,231100.0],["2024-11-06",15.58,15.87,15.36,15.84,414800.0],["2024-11-07",15.9,16.13,15.839,16.08,454000.0],["2024-11-08",15.95,16.0,15.5,15.61,548000.0],["2024-11-11",15.83,16.41,15.79,16.37,477000.0],["2024-11-12",16.21,16.49,16.065,16.43,708300.0],["2024-11-13",17.74,17.74,15.2,16.26,1100700.0],["2024-11-14",16.12,16.225,15.36,15.63,505600.0],["2024-11-15",15.68,15.68,14.805,14.88,431900.0],["2024-11-18",14.75,14.81,14.42,14.68,492900.0],["2024-11-19",14.47,15.99,14.47,15.49,1209400.0],["2024-11-20",15.42,15.45,15.01,15.25,451000.0],["2024-11-21",15.28,16.25,15.1,16.2,615900.0],["2024-11-22",16.1,16.43,15.98,16.18,341000.0],["2024-11-25",16.27,16.49,15.85,15.87,435000.0],["2024-11-26",15.88,15.99,15.65,15.79,302000.0],["2024-11-27",15.89,16.04,15.7,15.83,191000.0],["2024-11-29",15.84,16.105,15.78,15.95,157700.0],["2024-12-02",15.89,16.985,15.8,16.83,535600.0],["2024-12-03",16.49,16.71,16.4,16.68,299400.0],["2024-12-04",16.73,17.17,16.7,16.94,313400.0],["2024-12-05",16.92,17.09,15.93,16.1,319900.0],["2024-12-06",16.29,17.05,16.17,16.81,319900.0],["2024-12-09",16.83,16.96,16.46,16.53,218000.0],["2024-12-10",16.4,16.81,16.32,16.69,245300.0],["2024-12-11",16.97,16.97,16.64,16.79,353000.0],["2024-12-12",16.72,17.1,16.36,16.53,270100.0],["2024-12-13",16.49,16.69,16.12,16.3,341000.0],["2024-12-16",16.41,16.683,16.1,16.51,334300.0],["2024-12-17",16.35,16.57,16.15,16.27,268200.0],["2024-12-18",16.25,16.5,15.33,15.59,363600.0],["2024-12-19",15.79,15.951,15.26,15.4,291800.0],["2024-12-20",15.13,15.806,15.13,15.44,522200.0],["2024-12-23",15.43,15.545,15.22,15.26,217500.0],["2024-12-24",15.27,15.4,15.138,15.37,98200.0],["2024-12-26",15.26,15.48,15.14,15.43,186700.0],["2024-12-27",15.34,15.45,14.95,15.1,254100.0],["2024-12-30",14.845,15.04,14.71,14.94,236800.0],["2024-12-31",15.07,15.08,14.68,14.69,204300.0],["2025-01-02",14.97,15.08,14.64,14.83,264200.0],["2025-01-03",14.84,15.38,14.84,15.33,271500.0],["2025-01-06",15.19,15.62,15.11,15.33,306500.0],["2025-01-07",15.4,15.42,14.69,14.84,275700.0],["2025-01-08",14.78,14.97,14.597,14.74,233800.0],["2025-01-10",14.35,14.35,13.8,14.095,450800.0],["2025-01-13",13.88,14.05,13.8,13.9,335300.0],["2025-01-14",14.02,14.15,13.77,14.0,318800.0],["2025-01-15",14.51,14.55,14.25,14.4,287800.0],["2025-01-16",14.39,14.78,14.33,14.41,291600.0],["2025-01-17",14.7,14.72,14.41,14.52,248100.0],["2025-01-21",14.6,15.04,14.54,14.83,308900.0],["2025-01-22",14.78,15.01,14.64,14.73,286600.0],["2025-01-23",14.47,15.145,14.395,15.13,367600.0],["2025-01-24",15.13,15.27,14.92,14.97,249700.0],["2025-01-27",14.6,15.28,14.47,15.21,412100.0],["2025-01-28",15.2,15.4,15.099,15.16,281100.0],["2025-01-29",15.19,15.6,14.93,15.57,268300.0],["2025-01-30",15.68,15.75,15.17,15.33,250500.0],["2025-01-31",15.33,15.52,14.98,15.12,232900.0],["2025-02-03",14.69,15.33,14.58,15.07,350300.0],["2025-02-04",15.13,15.57,15.13,15.54,258900.0],["2025-02-05",15.53,15.64,15.455,15.58,200200.0],["2025-02-06",15.69,15.99,15.62,15.84,282800.0],["2025-02-07",15.85,16.46,15.7,16.43,301800.0],["2025-02-10",16.5,16.6,16.29,16.57,398300.0],["2025-02-11",16.51,16.81,16.355,16.66,268300.0],["2025-02-12",16.4,17.32,16.385,17.14,359000.0],["2025-02-13",16.99,16.99,15.14,15.8,828100.0],["2025-02-14",15.88,16.09,15.49,15.7,237000.0],["2025-02-18",15.84,15.84,15.17,15.65,423600.0],["2025-02-19",15.46,15.52,15.05,15.13,275000.0],["2025-02-20",15.11,15.12,14.6,14.79,362300.0],["2025-02-21",15.0,15.02,14.474,14.52,386800.0],["2025-02-24",14.59,14.72,14.29,14.64,314400.0],["2025-02-25",14.63,14.65,14.26,14.43,327700.0],["2025-02-26",14.41,14.575,14.33,14.39,546500.0],["2025-02-27",14.62,14.8,13.945,13.97,671200.0],["2025-02-28",11.88,11.88,10.354,10.63,1867400.0],["2025-03-03",10.59,11.01,10.27,10.3,1439800.0],["2025-03-04",10.02,10.899,9.92,10.62,1099800.0],["2025-03-05",10.58,10.898,10.58,10.71,666800.0],["2025-03-06",10.47,10.58,9.955,10.0,675600.0],["2025-03-07",10.1,10.17,9.685,9.77,1055400.0],["2025-03-10",9.88,9.88,9.425,9.7,1020300.0],["2025-03-11",9.69,9.83,9.55,9.66,493800.0],["2025-03-12",9.73,9.95,9.64,9.92,582300.0],["2025-03-13",9.87,9.933,9.07,9.09,610100.0],["2025-03-14",9.28,9.55,9.21,9.48,545000.0],["2025-03-17",9.52,9.75,9.441,9.68,695400.0],["2025-03-18",9.61,9.61,9.36,9.42,393100.0],["2025-03-19",9.5,9.64,9.3,9.52,605800.0],["2025-03-20",9.48,9.865,9.47,9.73,566600.0],["2025-03-21",9.62,9.81,9.4,9.75,1033900.0],["2025-03-24",9.94,9.989,9.7,9.9,526900.0],["2025-03-25",10.0,10.585,9.95,10.45,743000.0],["2025-03-26",10.48,10.543,9.97,10.11,504200.0],["2025-03-27",10.09,10.17,9.9,9.95,333500.0],["2025-03-28",9.87,9.9,9.22,9.28,490400.0],["2025-03-31",9.07,9.23,8.9,9.14,499300.0],["2025-04-01",9.08,9.29,9.03,9.29,443100.0],["2025-04-02",9.08,9.519,9.07,9.42,499700.0],["2025-04-03",8.95,9.055,8.32,8.37,756000.0],["2025-04-04",8.01,8.34,7.9,8.25,870400.0],["2025-04-07",7.8,8.43,7.46,7.88,741300.0],["2025-04-08",8.23,8.24,7.65,7.77,556400.0],["2025-04-09",7.68,9.06,7.6,8.98,787000.0],["2025-04-10",8.65,8.65,8.17,8.29,654300.0],["2025-04-11",8.3,8.535,8.07,8.48,413000.0],["2025-04-14",8.66,8.66,8.145,8.38,422100.0],["2025-04-15",8.42,8.51,8.14,8.3,514800.0],["2025-04-16",8.19,8.27,7.99,8.14,447900.0],["2025-04-17",8.17,9.23,8.085,9.13,1344600.0],["2025-04-21",9.01,9.39,8.75,9.37,710700.0],["2025-04-22",9.49,9.66,9.23,9.56,641100.0],["2025-04-23",9.9,10.075,9.65,9.655,407400.0],["2025-04-24",9.61,10.09,9.53,9.85,493900.0],["2025-04-25",9.87,10.16,9.8,9.96,502400.0],["2025-04-28",10.02,10.14,9.82,9.96,399100.0],["2025-04-29",9.9,10.141,9.9,10.03,405800.0],["2025-04-30",9.78,9.94,9.69,9.77,528700.0],["2025-05-01",9.84,10.1,9.76,9.88,536200.0],["2025-05-02",9.97,10.125,9.8,9.8,469900.0],["2025-05-05",9.67,9.96,9.6,9.74,415100.0],["2025-05-06",9.58,9.885,9.5,9.82,537700.0],["2025-05-07",9.9,10.07,9.82,10.04,494700.0],["2025-05-08",10.37,11.18,10.24,11.0,1509400.0],["2025-05-09",11.98,12.0,10.984,11.09,1557100.0],["2025-05-12",11.64,12.06,11.4,11.52,1083800.0],["2025-05-13",11.44,11.88,11.405,11.58,564500.0],["2025-05-14",11.54,11.985,11.54,11.71,634700.0],["2025-05-15",11.63,11.75,11.38,11.55,508700.0],["2025-05-16",11.56,11.63,11.385,11.42,585900.0],["2025-05-19",11.13,11.555,11.11,11.4,496400.0],["2025-05-20",11.39,11.665,11.36,11.52,514200.0],["2025-05-21",11.35,11.78,11.35,11.41,549400.0],["2025-05-22",11.39,11.855,11.39,11.43,597700.0],["2025-05-23",11.17,11.46,11.13,11.29,491900.0],["2025-05-27",11.5,11.8,11.405,11.71,557100.0],["2025-05-28",11.71,12.19,11.71,12.13,645400.0],["2025-05-29",12.27,12.35,11.76,11.83,598300.0],["2025-05-30",11.76,11.97,11.58,11.7,645400.0],["2025-06-02",11.59,12.05,11.59,11.88,739700.0],["2025-06-03",11.98,12.195,11.8,12.07,578100.0],["2025-06-04",12.03,12.43,12.03,12.16,570600.0],["2025-06-05",12.13,12.39,11.89,11.96,657800.0],["2025-06-06",12.17,12.21,11.64,12.06,571000.0],["2025-06-09",12.2,12.24,12.01,12.11,546100.0],["2025-06-10",12.18,12.18,11.508,11.62,565500.0],["2025-06-11",11.66,11.86,11.515,11.54,466700.0],["2025-06-12",11.42,11.52,11.15,11.19,313300.0],["2025-06-13",10.95,11.06,10.69,10.71,379500.0],["2025-06-16",11.43,11.43,10.96,11.26,794300.0],["2025-06-17",11.15,11.29,10.95,11.1,472400.0],["2025-06-18",11.07,11.3,11.01,11.06,527600.0],["2025-06-20",11.17,11.35,11.0,11.02,1069200.0],["2025-06-23",10.9,11.13,10.84,11.11,534300.0],["2025-06-24",11.22,11.59,11.15,11.48,502900.0],["2025-06-25",11.41,11.65,11.29,11.33,256600.0],["2025-06-26",11.4,11.5,11.09,11.44,306300.0],["2025-06-27",11.58,11.76,11.45,11.66,1625700.0],["2025-06-30",11.84,12.97,11.755,12.44,752400.0],["2025-07-01",12.3,12.695,12.12,12.46,383200.0],["2025-07-02",12.45,12.705,12.265,12.67,411700.0],["2025-07-03",12.75,12.98,12.54,12.82,235200.0],["2025-07-07",12.67,12.76,12.43,12.44,378600.0],["2025-07-08",12.46,12.68,12.46,12.55,375400.0],["2025-07-09",12.62,13.81,12.62,13.58,999100.0],["2025-07-10",13.54,13.88,13.4,13.67,813900.0],["2025-07-11",13.6,13.65,12.95,12.99,413400.0],["2025-07-14",12.93,13.26,12.78,12.82,551800.0],["2025-07-15",12.91,12.944,12.33,12.35,553600.0],["2025-07-16",12.37,12.49,12.01,12.23,476300.0],["2025-07-17",12.41,12.93,12.323,12.81,589700.0],["2025-07-18",12.93,12.93,12.49,12.49,264400.0],["2025-07-21",12.61,12.92,12.61,12.79,394300.0],["2025-07-22",12.78,12.82,12.4,12.47,406200.0],["2025-07-23",12.47,12.73,12.255,12.68,443400.0],["2025-07-24",12.69,12.865,12.4,12.45,418100.0],["2025-07-25",12.45,12.73,12.445,12.72,385200.0],["2025-07-28",12.8,12.835,12.35,12.63,615900.0],["2025-07-29",12.73,12.735,11.94,11.97,717600.0],["2025-07-30",12.05,12.405,11.98,12.16,620500.0],["2025-07-31",12.14,12.29,11.91,12.01,710100.0],["2025-08-01",11.74,11.845,11.12,11.12,525400.0],["2025-08-04",11.32,11.693,11.295,11.67,376300.0],["2025-08-05",11.69,11.87,11.52,11.65,615700.0],["2025-08-06",11.7,11.79,11.49,11.55,390500.0],["2025-08-07",11.69,11.7,10.96,11.18,473000.0],["2025-08-08",11.02,11.12,10.72,10.93,820300.0],["2025-08-11",10.97,11.07,10.345,10.57,1510800.0],["2025-08-12",7.09,8.69,7.01,8.34,3779600.0],["2025-08-13",8.43,8.58,8.31,8.485,1236800.0],["2025-08-14",8.33,8.5,8.18,8.28,1178500.0],["2025-08-15",8.33,8.63,8.3,8.37,898600.0],["2025-08-18",8.39,8.52,8.3,8.46,718200.0],["2025-08-19",8.48,8.49,8.17,8.2,777100.0],["2025-08-20",8.14,8.16,7.8,7.82,845200.0],["2025-08-21",8.19,8.51,7.86,8.5,1316900.0],["2025-08-22",8.57,9.09,8.48,9.07,946700.0],["2025-08-25",8.98,9.01,8.45,8.5,561400.0],["2025-08-26",8.5,8.58,8.31,8.33,571000.0],["2025-08-27",8.3,8.54,8.3,8.53,446200.0],["2025-08-28",8.58,8.84,8.495,8.76,493500.0],["2025-08-29",8.75,8.84,8.59,8.67,364900.0],["2025-09-02",8.51,8.59,8.33,8.52,478300.0],["2025-09-03",8.56,8.688,8.32,8.4,472100.0],["2025-09-04",8.34,8.36,8.16,8.31,345500.0],["2025-09-05",8.36,8.49,8.25,8.37,334400.0],["2025-09-08",8.47,8.59,8.33,8.55,580300.0],["2025-09-09",8.49,8.59,8.38,8.5,363200.0],["2025-09-10",8.49,8.49,8.035,8.09,786400.0],["2025-09-11",8.15,8.54,8.1,8.52,734200.0],["2025-09-12",8.52,8.52,8.21,8.22,489800.0],["2025-09-15",8.25,8.37,8.14,8.15,680700.0],["2025-09-16",8.19,8.51,8.13,8.42,729100.0],["2025-09-17",8.4,8.88,8.27,8.63,579600.0],["2025-09-18",8.71,8.8,8.47,8.64,466500.0],["2025-09-19",8.67,8.74,8.483,8.63,1001400.0],["2025-09-22",8.57,8.92,8.53,8.7,658000.0],["2025-09-23",8.7,8.76,8.34,8.36,378200.0],["2025-09-24",8.45,8.677,8.4,8.44,365300.0],["2025-09-25",8.32,8.43,8.17,8.32,424800.0],["2025-09-26",8.37,8.45,8.26,8.39,404000.0],["2025-09-29",8.44,8.581,8.27,8.47,395300.0],["2025-09-30",8.44,8.45,8.27,8.28,454400.0],["2025-10-01",8.2,8.45,8.2,8.26,522600.0],["2025-10-02",8.31,8.325,8.15,8.28,654500.0],["2025-10-03",8.27,8.46,8.22,8.44,450400.0],["2025-10-06",8.56,8.635,8.19,8.47,731900.0],["2025-10-07",8.45,8.66,8.23,8.27,578300.0],["2025-10-08",8.93,9.166,8.466,8.89,1819200.0],["2025-10-09",8.79,8.79,8.275,8.33,807000.0],["2025-10-10",8.41,8.614,7.99,7.99,877700.0],["2025-10-13",8.17,8.25,7.99,8.2,608200.0],["2025-10-14",8.07,8.275,7.99,8.24,648500.0],["2025-10-15",8.36,8.38,8.1,8.24,429100.0],["2025-10-16",8.22,8.29,7.95,8.04,512500.0],["2025-10-17",7.95,8.1,7.88,7.95,706900.0],["2025-10-20",8.04,8.39,8.04,8.32,585200.0],["2025-10-21",8.3,8.52,8.211,8.47,548900.0],["2025-10-22",8.44,8.47,8.25,8.42,439200.0],["2025-10-23",8.42,8.62,8.375,8.59,448300.0],["2025-10-24",8.67,8.91,8.58,8.75,559600.0],["2025-10-27",8.87,8.87,8.65,8.78,510600.0],["2025-10-28",8.74,8.935,8.69,8.84,544100.0],["2025-10-29",8.85,8.9,8.37,8.46,583500.0],["2025-10-30",8.4,8.53,8.215,8.23,404100.0],["2025-10-31",8.25,8.54,8.21,8.36,435900.0],["2025-11-03",8.36,8.37,8.2,8.305,351300.0],["2025-11-04",8.14,8.2,7.81,7.87,591100.0],["2025-11-05",7.89,8.12,7.83,8.06,736700.0],["2025-11-06",7.98,8.015,7.38,7.38,1202300.0],["2025-11-07",7.32,7.48,7.13,7.4,1036900.0],["2025-11-10",7.55,7.7,7.46,7.65,1042500.0],["2025-11-11",9.2,11.08,9.13,10.97,7449300.0],["2025-11-12",10.76,10.97,9.5,9.565,2315900.0],["2025-11-13",9.32,9.61,9.045,9.175,1118700.0],["2025-11-14",9.15,9.64,9.05,9.43,843500.0],["2025-11-17",9.4,9.56,9.12,9.19,823800.0],["2025-11-18",9.07,9.39,9.07,9.305,755400.0],["2025-11-19",9.22,9.315,9.01,9.15,647500.0],["2025-11-20",9.21,9.3,8.57,8.58,720900.0],["2025-11-21",8.62,8.98,8.58,8.82,702100.0],["2025-11-24",8.86,8.86,8.6,8.66,1339000.0],["2025-11-25",8.72,9.24,8.665,8.98,779100.0],["2025-11-26",8.94,9.12,8.825,9.1,567100.0],["2025-11-28",9.06,9.08,8.91,9.01,204100.0],["2025-12-01",8.84,9.12,8.72,9.03,592800.0],["2025-12-02",9.02,9.14,8.945,9.06,447500.0],["2025-12-03",9.0,9.14,8.97,9.01,581100.0],["2025-12-04",9.01,9.3,8.91,9.1,557200.0],["2025-12-05",9.07,9.35,9.05,9.18,464300.0],["2025-12-08",9.23,9.35,8.84,8.86,773400.0],["2025-12-09",8.86,9.205,8.81,9.14,830400.0],["2025-12-10",9.14,9.24,8.81,9.175,582200.0],["2025-12-11",9.14,9.35,9.04,9.33,542900.0],["2025-12-12",9.35,9.44,9.03,9.05,437600.0],["2025-12-15",9.02,9.08,8.655,8.67,637600.0],["2025-12-16",8.59,9.0,8.579,8.98,513000.0],["2025-12-17",8.99,9.185,8.895,8.92,388600.0],["2025-12-18",9.08,9.3,8.925,9.02,482300.0],["2025-12-19",9.0,9.11,8.73,8.83,1098300.0],["2025-12-22",8.87,9.03,8.82,8.96,442100.0],["2025-12-23",8.9,8.965,8.738,8.93,362500.0],["2025-12-24",8.86,9.05,8.85,9.01,147500.0],["2025-12-26",8.97,9.07,8.91,8.98,273500.0],["2025-12-29",8.89,9.01,8.83,8.96,336300.0],["2025-12-30",8.91,9.13,8.851,8.96,312900.0],["2025-12-31",8.94,9.025,8.84,8.87,363400.0],["2026-01-02",8.88,8.88,8.43,8.59,656600.0],["2026-01-05",8.62,8.93,8.6,8.76,444500.0],["2026-01-06",8.81,8.83,8.62,8.83,469700.0],["2026-01-07",8.79,8.895,8.46,8.67,484300.0],["2026-01-08",8.59,8.7,8.47,8.56,445400.0],["2026-01-09",8.58,8.66,8.29,8.37,400100.0],["2026-01-12",8.35,8.655,8.17,8.58,519300.0],["2026-01-13",8.57,8.64,8.27,8.34,447100.0],["2026-01-14",8.32,8.32,7.81,7.92,793700.0],["2026-01-15",7.95,8.0,7.801,7.84,650600.0],["2026-01-16",7.86,7.94,7.6,7.61,593400.0],["2026-01-20",7.5,7.68,7.45,7.535,557700.0],["2026-01-21",7.54,7.655,7.34,7.46,544000.0],["2026-01-22",7.54,7.82,7.54,7.79,593600.0],["2026-01-23",7.79,7.96,7.71,7.73,377900.0],["2026-01-26",7.73,7.775,7.57,7.7,478100.0],["2026-01-27",7.72,7.72,7.48,7.63,544400.0],["2026-01-28",7.65,7.73,7.425,7.48,459600.0],["2026-01-29",7.52,7.59,7.33,7.45,416500.0],["2026-01-30",7.35,7.415,7.22,7.26,707700.0],["2026-02-02",7.27,7.415,7.14,7.2,514100.0],["2026-02-03",7.15,7.15,6.61,6.69,1216300.0],["2026-02-04",6.71,6.81,6.411,6.59,915700.0],["2026-02-05",6.51,6.63,6.28,6.28,969600.0],["2026-02-06",6.4,6.53,6.21,6.49,969300.0],["2026-02-09",6.49,6.65,6.364,6.57,799900.0],["2026-02-10",6.58,6.9,6.52,6.69,571400.0],["2026-02-11",6.71,6.724,6.4,6.58,829600.0],["2026-02-12",6.6,6.655,6.3,6.4,916400.0],["2026-02-13",6.41,6.605,6.37,6.54,439500.0],["2026-02-17",6.54,6.54,6.15,6.29,895900.0],["2026-02-18",6.29,6.61,6.2,6.58,602200.0],["2026-02-19",6.56,6.6,6.412,6.56,320600.0],["2026-02-20",6.53,6.74,6.46,6.57,402800.0],["2026-02-23",6.45,6.45,6.255,6.3,617500.0],["2026-02-24",6.32,6.53,6.28,6.4,594600.0],["2026-02-25",6.45,6.6,6.28,6.58,596400.0],["2026-02-26",6.5,7.1,6.5,7.07,2061800.0],["2026-02-27",8.19,8.5,7.61,8.1,1926200.0],["2026-03-02",7.91,8.41,7.75,8.18,1646700.0],["2026-03-03",7.96,8.4,7.945,8.29,1305000.0],["2026-03-04",8.37,8.915,8.355,8.73,1266400.0],["2026-03-05",8.66,9.175,8.66,8.87,1201900.0],["2026-03-06",8.71,9.07,8.65,8.91,855800.0],["2026-03-09",8.8,8.855,8.6,8.8,871300.0],["2026-03-10",8.8,8.8,8.435,8.5,599400.0],["2026-03-11",8.5,8.7,8.3,8.42,582700.0],["2026-03-12",8.33,8.54,8.103,8.11,612400.0],["2026-03-13",8.16,8.33,7.945,8.03,935100.0],["2026-03-16",8.12,8.26,8.09,8.19,600400.0],["2026-03-17",8.21,8.52,8.15,8.17,477700.0],["2026-03-18",8.09,8.28,7.96,8.11,566900.0],["2026-03-19",8.03,8.31,7.95,8.07,530100.0],["2026-03-20",8.16,8.16,7.875,7.985,563500.0],["2026-03-23",8.1,8.19,7.985,8.07,547900.0],["2026-03-24",7.99,8.06,7.73,8.0,1040600.0],["2026-03-25",8.12,8.27,7.995,8.11,716500.0],["2026-03-26",8.02,8.42,8.02,8.31,783500.0],["2026-03-27",8.22,8.305,8.05,8.19,1150500.0],["2026-03-30",8.17,8.345,7.89,8.12,832600.0],["2026-03-31",8.25,8.41,8.11,8.18,586900.0],["2026-04-01",8.19,8.28,8.02,8.21,582300.0],["2026-04-02",8.05,8.28,7.97,8.27,618200.0],["2026-04-06",8.33,8.56,8.31,8.5,547800.0],["2026-04-07",8.44,8.65,8.39,8.49,690500.0],["2026-04-08",8.82,8.832,8.375,8.41,423000.0],["2026-04-09",8.35,8.46,8.11,8.45,864600.0],["2026-04-10",8.49,8.56,8.325,8.47,519900.0],["2026-04-13",8.41,8.79,8.38,8.65,627200.0],["2026-04-14",8.73,8.96,8.73,8.79,395800.0],["2026-04-15",8.78,9.7,8.78,9.69,997400.0],["2026-04-16",9.69,9.92,9.62,9.79,548600.0],["2026-04-17",9.82,9.895,9.67,9.81,739700.0],["2026-04-20",9.76,9.91,9.71,9.89,498500.0],["2026-04-21",9.89,9.95,9.435,9.47,465800.0],["2026-04-22",9.6,9.65,9.33,9.52,410500.0],["2026-04-23",9.49,9.565,8.87,9.16,838800.0],["2026-04-24",9.39,9.655,9.08,9.62,502900.0],["2026-04-27",9.53,9.9,9.53,9.73,689000.0],["2026-04-28",9.78,9.9,9.58,9.78,517100.0],["2026-04-29",9.7,9.77,9.51,9.72,450100.0],["2026-04-30",9.63,9.79,9.43,9.78,675900.0],["2026-05-01",9.93,10.305,9.93,10.23,750900.0],["2026-05-04",10.22,10.445,10.115,10.25,483200.0],["2026-05-05",10.22,10.425,10.05,10.4,573700.0],["2026-05-06",10.4,10.4,9.93,10.14,674900.0],["2026-05-07",10.18,10.36,10.07,10.24,722400.0],["2026-05-08",10.39,10.915,9.89,10.74,1625200.0],["2026-05-11",10.68,10.84,9.685,9.88,1828200.0],["2026-05-12",9.89,10.04,9.75,9.78,767200.0],["2026-05-13",9.72,9.92,9.37,9.48,993600.0],["2026-05-14",9.52,9.65,9.42,9.52,655100.0],["2026-05-15",9.44,9.855,9.44,9.72,552000.0],["2026-05-18",9.68,10.015,9.68,9.91,763900.0],["2026-05-19",9.9,10.32,9.83,10.06,617800.0],["2026-05-20",9.94,9.94,9.62,9.88,648200.0],["2026-05-21",9.73,10.24,9.61,10.21,534000.0],["2026-05-22",10.21,10.395,10.2,10.36,442400.0],["2026-05-26",10.29,10.55,10.2,10.54,806700.0],["2026-05-27",10.54,11.07,10.49,11.05,754200.0],["2026-05-28",11.02,11.5,11.02,11.44,903000.0],["2026-05-29",11.42,11.94,11.36,11.68,992900.0],["2026-06-01",11.64,12.335,11.5,12.22,917000.0],["2026-06-02",11.9,12.115,11.655,12.04,698700.0],["2026-06-03",11.88,11.88,10.96,11.38,882800.0],["2026-06-04",11.41,12.25,11.335,11.88,859400.0],["2026-06-05",11.89,12.05,11.51,11.54,558600.0],["2026-06-08",11.6,11.6,11.2,11.24,462500.0],["2026-06-09",11.16,11.55,11.01,11.51,488300.0],["2026-06-10",11.38,11.59,11.18,11.18,326700.0],["2026-06-11",11.2,11.325,10.73,11.27,554600.0],["2026-06-12",11.3,11.45,10.97,11.35,556400.0],["2026-06-15",11.35,11.625,11.28,11.47,488900.0],["2026-06-16",11.47,11.71,11.31,11.58,589700.0],["2026-06-17",11.53,11.73,11.295,11.3,397000.0],["2026-06-18",11.36,11.41,11.1,11.3,488200.0],["2026-06-22",11.18,11.48,11.094,11.3,484900.0],["2026-06-23",11.3,11.58,11.15,11.51,337700.0],["2026-06-24",11.43,12.14,11.43,11.92,474000.0],["2026-06-25",11.81,11.97,11.45,11.51,486600.0],["2026-06-26",11.5,12.79,11.5,12.65,1864100.0],["2026-06-29",12.65,13.17,12.43,13.07,794600.0],["2026-06-30",12.93,13.25,12.88,13.12,557800.0],["2026-07-01",13.14,13.99,13.14,13.83,771100.0],["2026-07-02",13.84,13.9,13.49,13.55,605100.0],["2026-07-06",13.43,13.55,13.17,13.52,433177.141321],["2026-07-07",13.7,13.94,13.23,13.32,363590.828464],["2026-07-08",13.17,13.18,12.84,13.16,515923.819588],["2026-07-09",12.93,13.7,12.93,13.56,369613.188131],["2026-07-10",13.62,13.785,13.49,13.55,277433.713806],["2026-07-13",13.56,13.845,13.4558,13.57,313308.463125],["2026-07-14",13.42,13.8496,13.33,13.69,360778.178265],["2026-07-15",13.72,13.94,13.65,13.8,409532.098539],["2026-07-16",13.9,14.04,13.52,13.63,411586.177688],["2026-07-17",13.35,13.58,12.59,12.73,835578.972371],["2026-07-20",12.77,13.36,12.63,13.09,478690.219442],["2026-07-21",12.82,13.26,12.67,12.92,435230.35346],["2026-07-22",12.95,13.065,12.47,12.65,541014.802341],["2026-07-23",12.56,12.65,12.21,12.3,450565.403945],["2026-07-24",12.4,12.74,12.37,12.52,414502.467441],["2026-07-27",12.76,13.0199,12.685,12.79,311477.447969],["2026-07-28",12.9,13.26,12.82,13.03,299517.615585],["2026-07-29",13.01,13.27,12.98,13.1,315113.55737],["2026-07-30",12.85,13.11,12.49,12.74,295779.935203],["2026-07-31",12.69,12.8,12.45,12.6,392338.416205],["2026-08-03",12.71,13.15,12.71,12.96,453739.606609],["2026-08-04",12.9,13.64,12.9,13.64,502087.878942],["2026-08-05",13.93,13.93,13.33,13.51,525096.574736],["2026-08-06",13.6,13.81,13.27,13.48,774922.79224],["2026-08-07",17.36,18.4395,17.07,17.78,3284319.006733],["2026-08-10",17.75,17.765,16.63,16.77,628139.130246],["2026-08-11",17.95,18.2,17.34,17.65,980980.287185],["2026-08-12",17.5,17.81,17.07,17.18,805765.174741],["2026-08-13",17.39,17.635,16.96,17.28,975788.359327],["2026-08-14",17.42,17.79,17.3,17.59,664059.516577]]}