{"t":"SDRL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-10-14",26.0,28.5,24.51,26.5,80500.0],["2022-10-17",27.06,27.49,25.6,27.4,8900.0],["2022-10-18",27.49,27.71,26.95,27.12,11500.0],["2022-10-19",27.54,27.705,27.25,27.55,11100.0],["2022-10-20",27.6,27.83,27.3,27.49,2900.0],["2022-10-21",27.95,29.2,27.77,28.6,8800.0],["2022-10-24",29.0,30.5,27.51,28.83,186200.0],["2022-10-25",29.17,29.74,27.75,28.64,145000.0],["2022-10-26",29.5,31.98,29.33,31.53,70600.0],["2022-10-27",31.18,33.88,31.18,32.8,91500.0],["2022-10-28",31.47,33.25,31.47,32.74,7500.0],["2022-10-31",32.11,32.485,31.5,31.5,37700.0],["2022-11-01",34.53,34.53,32.05,33.37,82600.0],["2022-11-02",33.35,33.72,32.5,33.06,31100.0],["2022-11-03",32.66,33.33,31.05,32.89,33800.0],["2022-11-04",33.54,33.65,32.25,32.43,41500.0],["2022-11-07",32.95,33.42,32.01,32.89,116600.0],["2022-11-08",32.9,32.99,31.85,32.38,70900.0],["2022-11-09",32.13,32.43,31.3,31.48,32300.0],["2022-11-10",32.07,32.24,30.98,31.65,34900.0],["2022-11-11",31.6,32.16,30.95,31.66,68100.0],["2022-11-14",31.99,32.0,31.51,31.94,67200.0],["2022-11-15",32.0,32.01,31.75,31.77,35400.0],["2022-11-16",32.55,32.8,31.56,31.67,63400.0],["2022-11-17",31.67,31.99,31.41,31.8,43000.0],["2022-11-18",31.11,31.75,30.29,31.24,38700.0],["2022-11-21",31.25,31.385,30.6,31.0,85300.0],["2022-11-22",31.9,32.0,31.03,31.45,44100.0],["2022-11-23",31.44,31.49,31.18,31.395,6000.0],["2022-11-25",32.4,32.456,31.89,32.0,16100.0],["2022-11-28",32.0,32.98,31.52,31.7,55600.0],["2022-11-29",32.62,32.684,31.5,31.84,904500.0],["2022-11-30",32.05,32.22,31.68,32.0,74000.0],["2022-12-01",32.17,32.55,31.17,31.81,101700.0],["2022-12-02",31.99,32.255,31.31,31.6,54700.0],["2022-12-05",32.06,32.125,29.41,30.25,128200.0],["2022-12-06",30.7,30.82,29.7,29.8,93100.0],["2022-12-07",29.85,30.1,28.91,29.2,40500.0],["2022-12-08",29.425,29.66,28.87,29.19,12300.0],["2022-12-09",29.0,29.2,28.73,28.73,4200.0],["2022-12-12",29.15,29.59,28.36,29.11,57600.0],["2022-12-13",30.3,30.34,29.14,29.53,50900.0],["2022-12-14",29.86,29.93,29.26,29.62,51600.0],["2022-12-15",29.42,29.76,28.61,28.92,27500.0],["2022-12-16",28.62,28.98,28.56,28.98,5600.0],["2022-12-19",29.65,29.75,28.88,29.05,27600.0],["2022-12-20",29.3,29.63,29.15,29.37,7700.0],["2022-12-21",29.92,30.23,29.79,30.14,11100.0],["2022-12-22",30.03,30.03,29.41,29.84,2500.0],["2022-12-23",30.43,31.51,30.43,31.16,76300.0],["2022-12-27",31.82,32.18,30.89,30.92,282400.0],["2022-12-28",32.41,33.16,31.425,32.78,185300.0],["2022-12-29",32.94,32.94,31.52,32.5,239500.0],["2022-12-30",33.89,33.89,31.91,32.64,258200.0],["2023-01-03",32.44,32.44,29.985,30.24,87500.0],["2023-01-04",30.11,31.2,30.05,31.08,57900.0],["2023-01-05",30.84,32.36,30.53,31.2,19400.0],["2023-01-06",31.61,32.38,31.21,32.06,39500.0],["2023-01-09",32.8,33.57,32.36,33.11,103000.0],["2023-01-10",32.97,33.97,32.89,33.72,91300.0],["2023-01-11",33.88,34.22,32.96,33.33,102600.0],["2023-01-12",33.29,33.71,32.92,33.56,97800.0],["2023-01-13",33.56,34.71,33.42,34.37,245200.0],["2023-01-17",34.97,36.01,34.47,35.18,1145500.0],["2023-01-18",36.27,36.42,35.38,35.76,635000.0],["2023-01-19",36.64,40.75,36.5,40.05,1159000.0],["2023-01-20",39.37,41.49,38.05,40.14,2350800.0],["2023-01-23",39.86,40.91,39.335,40.09,579400.0],["2023-01-24",39.225,41.19,39.07,40.87,523400.0],["2023-01-25",39.6,41.25,39.35,41.04,658600.0],["2023-01-26",41.56,41.72,40.47,41.33,448700.0],["2023-01-27",41.41,43.84,41.41,43.04,490600.0],["2023-01-30",41.8,41.875,40.0,40.53,361200.0],["2023-01-31",40.17,42.55,40.05,42.5,228300.0],["2023-02-01",42.39,45.48,42.05,44.83,840300.0],["2023-02-02",43.38,43.77,40.83,42.0,370700.0],["2023-02-03",41.6,44.56,41.6,43.4,224000.0],["2023-02-06",42.5,43.29,41.83,42.7,131800.0],["2023-02-07",42.09,44.68,41.82,44.59,286100.0],["2023-02-08",44.59,44.59,41.85,42.63,391200.0],["2023-02-09",42.67,43.12,41.55,41.87,244200.0],["2023-02-10",42.53,43.69,42.25,43.29,231900.0],["2023-02-13",43.29,44.38,42.61,43.05,185000.0],["2023-02-14",41.51,42.97,41.34,41.96,235400.0],["2023-02-15",41.31,42.88,41.18,42.45,111300.0],["2023-02-16",42.4,43.17,42.01,42.82,226800.0],["2023-02-17",42.45,42.45,40.97,41.5,151700.0],["2023-02-21",40.92,41.58,39.21,41.26,162000.0],["2023-02-22",39.46,39.96,38.19,39.03,352600.0],["2023-02-23",38.96,40.34,37.73,39.2,331900.0],["2023-02-24",37.71,39.39,37.59,39.25,174100.0],["2023-02-27",39.06,41.97,39.06,41.37,189000.0],["2023-02-28",41.65,42.38,41.01,41.53,169300.0],["2023-03-01",41.95,43.4,41.63,42.72,315800.0],["2023-03-02",42.76,44.17,42.36,43.9,369200.0],["2023-03-03",43.03,44.02,42.75,43.65,299400.0],["2023-03-06",43.66,44.18,42.21,43.85,265900.0],["2023-03-07",43.53,43.53,41.2,42.31,277400.0],["2023-03-08",41.7,42.295,39.17,39.96,747000.0],["2023-03-09",39.28,40.185,39.28,39.29,451700.0],["2023-03-10",39.39,41.13,38.725,39.1,217900.0],["2023-03-13",36.52,38.31,36.48,37.01,286300.0],["2023-03-14",37.87,39.28,36.72,37.04,237600.0],["2023-03-15",35.14,36.24,33.78,36.09,452100.0],["2023-03-16",34.97,36.05,34.76,35.8,181300.0],["2023-03-17",35.96,35.96,33.99,34.35,249800.0],["2023-03-20",34.49,36.06,34.44,35.88,78200.0],["2023-03-21",37.77,37.93,37.17,37.63,186800.0],["2023-03-22",37.7,38.71,36.61,36.68,205700.0],["2023-03-23",37.97,39.0,36.5,37.3,313000.0],["2023-03-24",36.86,38.31,36.47,37.74,129000.0],["2023-03-27",37.5,38.65,36.85,38.05,274600.0],["2023-03-28",38.06,40.27,38.06,39.36,241200.0],["2023-03-29",39.36,40.01,39.05,39.74,304800.0],["2023-03-30",39.78,39.78,38.125,39.63,171600.0],["2023-03-31",38.7,40.31,38.67,40.16,268900.0],["2023-04-03",41.2,41.905,40.87,41.62,351900.0],["2023-04-04",39.75,40.28,37.92,38.36,397800.0],["2023-04-05",40.75,41.99,37.18,38.22,441400.0],["2023-04-06",37.69,38.965,37.23,38.55,211800.0],["2023-04-10",38.41,39.42,38.255,38.8,201600.0],["2023-04-11",38.17,39.21,37.3,37.82,481300.0],["2023-04-12",38.15,38.19,36.5,37.38,404100.0],["2023-04-13",37.22,37.91,36.575,36.97,493000.0],["2023-04-14",37.01,37.385,36.15,36.97,334000.0],["2023-04-17",37.01,37.19,36.41,37.0,188700.0],["2023-04-18",36.94,37.39,36.315,37.28,289000.0],["2023-04-19",36.76,37.0,36.3,36.54,287600.0],["2023-04-20",36.06,36.33,35.055,35.75,222300.0],["2023-04-21",35.26,35.55,34.88,35.11,324900.0],["2023-04-24",34.69,36.39,34.625,36.04,278500.0],["2023-04-25",36.35,36.67,35.11,35.53,315900.0],["2023-04-26",35.42,35.63,34.18,34.7,282700.0],["2023-04-27",35.19,35.29,34.63,34.85,147200.0],["2023-04-28",34.93,36.805,34.93,36.38,324400.0],["2023-05-01",36.32,36.575,35.79,36.23,94200.0],["2023-05-02",35.94,35.94,34.805,35.38,226300.0],["2023-05-03",35.23,35.65,34.68,34.77,153400.0],["2023-05-04",34.8,35.4,34.54,34.69,178100.0],["2023-05-05",36.09,37.3,36.09,37.17,300400.0],["2023-05-08",36.93,37.4,36.65,37.07,127500.0],["2023-05-09",36.46,37.3,36.45,37.18,68500.0],["2023-05-10",37.4,37.99,36.503,37.02,491800.0],["2023-05-11",37.02,37.17,35.18,36.21,191000.0],["2023-05-12",37.11,37.405,36.04,36.81,279200.0],["2023-05-15",37.04,37.04,34.98,35.47,361400.0],["2023-05-16",35.49,36.04,34.74,35.43,397200.0],["2023-05-17",35.78,36.17,34.48,35.97,239000.0],["2023-05-18",35.49,36.45,34.74,36.36,324200.0],["2023-05-19",36.94,37.43,36.405,36.96,424200.0],["2023-05-22",37.03,38.62,37.0,37.82,608800.0],["2023-05-23",36.83,38.67,36.74,38.21,468600.0],["2023-05-24",38.53,38.65,37.47,38.06,343900.0],["2023-05-25",37.97,38.11,36.15,36.76,246200.0],["2023-05-26",36.76,37.82,36.76,37.36,243900.0],["2023-05-30",37.19,37.19,35.51,36.45,211000.0],["2023-05-31",36.18,36.18,35.38,35.45,138500.0],["2023-06-01",35.5,36.5,35.5,36.35,152100.0],["2023-06-02",36.63,37.94,36.63,37.83,323400.0],["2023-06-05",38.09,38.66,36.64,37.05,188100.0],["2023-06-06",36.64,37.33,35.69,36.08,420400.0],["2023-06-07",36.65,37.23,35.26,36.11,697200.0],["2023-06-08",36.94,37.49,36.25,36.59,210400.0],["2023-06-09",37.16,37.72,36.85,37.44,533400.0],["2023-06-12",37.0,37.3,36.3,36.36,349800.0],["2023-06-13",37.13,37.8,36.88,36.9,489000.0],["2023-06-14",37.41,37.63,36.75,37.21,347600.0],["2023-06-15",37.09,37.69,36.75,37.58,432700.0],["2023-06-16",37.68,38.65,37.3,38.62,472400.0],["2023-06-20",37.1,38.16,36.68,37.8,560300.0],["2023-06-21",37.89,39.585,37.89,38.69,928800.0],["2023-06-22",38.6,39.5,38.45,38.89,1659500.0],["2023-06-23",37.89,38.67,37.29,38.0,8437100.0],["2023-06-26",37.76,39.9,37.76,39.62,900100.0],["2023-06-27",39.01,39.4,38.55,38.77,549600.0],["2023-06-28",38.27,38.32,37.18,38.16,592200.0],["2023-06-29",38.47,40.95,38.47,40.84,659300.0],["2023-06-30",41.0,41.55,40.28,41.27,714700.0],["2023-07-03",41.35,41.78,40.89,41.04,264600.0],["2023-07-05",40.69,41.36,40.4,40.78,347200.0],["2023-07-06",39.99,40.16,38.73,39.74,2275200.0],["2023-07-07",39.81,41.98,39.735,41.7,2693900.0],["2023-07-10",41.69,42.53,41.15,41.8,2726600.0],["2023-07-11",42.57,44.16,42.23,43.35,3962700.0],["2023-07-12",45.22,45.67,43.73,44.16,2808200.0],["2023-07-13",44.65,45.11,44.29,45.1,738700.0],["2023-07-14",45.11,45.2,44.23,44.47,362900.0],["2023-07-17",43.64,44.54,43.32,44.19,428600.0],["2023-07-18",44.75,45.75,44.58,45.67,818400.0],["2023-07-19",46.01,47.08,45.89,46.85,1634600.0],["2023-07-20",46.97,47.06,45.795,45.89,670000.0],["2023-07-21",46.53,46.635,45.84,46.45,679900.0],["2023-07-24",46.62,47.86,46.33,46.51,907400.0],["2023-07-25",46.3,46.67,45.51,46.26,711600.0],["2023-07-26",45.93,46.33,45.56,46.25,680700.0],["2023-07-27",46.21,46.515,45.37,45.77,600200.0],["2023-07-28",45.46,46.65,45.44,46.59,740500.0],["2023-07-31",46.58,50.23,46.5,48.91,1877800.0],["2023-08-01",47.77,48.61,47.606,47.67,1083100.0],["2023-08-02",47.53,47.53,46.327,46.94,495100.0],["2023-08-03",46.92,47.72,46.87,47.0,902400.0],["2023-08-04",48.77,48.89,46.48,46.84,612000.0],["2023-08-07",47.12,47.33,46.05,46.31,330200.0],["2023-08-08",45.53,46.33,45.24,46.09,338000.0],["2023-08-09",48.33,48.33,46.74,47.47,905500.0],["2023-08-10",47.71,47.951,46.83,47.57,466900.0],["2023-08-11",47.43,48.31,47.43,48.0,697100.0],["2023-08-14",47.51,48.1,47.0,47.87,1073300.0],["2023-08-15",49.42,49.61,48.32,49.01,1497600.0],["2023-08-16",49.9,50.59,48.3,48.86,1297100.0],["2023-08-17",49.48,49.87,48.59,48.69,983700.0],["2023-08-18",47.67,50.205,47.5,50.05,803400.0],["2023-08-21",50.26,50.61,48.35,48.68,779900.0],["2023-08-22",49.03,49.14,48.25,48.83,822500.0],["2023-08-23",48.19,48.56,47.11,48.53,970600.0],["2023-08-24",47.71,48.46,47.23,47.93,615400.0],["2023-08-25",48.01,48.85,47.635,48.48,466100.0],["2023-08-28",48.6,49.12,47.94,48.38,399900.0],["2023-08-29",48.36,48.74,48.0,48.44,452700.0],["2023-08-30",48.49,49.38,48.42,48.74,716800.0],["2023-08-31",49.0,49.08,48.5,48.65,437700.0],["2023-09-01",50.09,50.725,49.88,50.21,1099300.0],["2023-09-05",50.39,50.58,48.57,48.69,690600.0],["2023-09-06",48.44,49.025,47.53,48.33,850900.0],["2023-09-07",48.13,48.13,46.52,46.56,1059800.0],["2023-09-08",46.69,47.58,46.43,46.96,629900.0],["2023-09-11",46.99,47.21,46.22,46.68,596400.0],["2023-09-12",47.13,49.43,46.95,48.22,1206800.0],["2023-09-13",48.28,48.54,46.88,47.26,478100.0],["2023-09-14",47.61,48.0,47.22,47.29,979000.0],["2023-09-15",47.35,48.25,47.3,47.69,861400.0],["2023-09-18",48.09,48.305,47.43,47.44,576500.0],["2023-09-19",47.87,48.017,46.34,46.49,505100.0],["2023-09-20",46.5,47.23,46.02,46.03,956600.0],["2023-09-21",46.2,46.447,45.32,45.37,404700.0],["2023-09-22",45.22,45.685,44.36,44.58,932000.0],["2023-09-25",44.41,45.48,44.25,45.25,602000.0],["2023-09-26",44.57,45.49,44.49,45.0,469600.0],["2023-09-27",45.59,46.38,45.415,46.38,800600.0],["2023-09-28",45.98,46.88,45.93,45.97,740100.0],["2023-09-29",46.21,46.47,44.47,44.79,330000.0],["2023-10-02",44.79,45.03,43.98,44.11,620400.0],["2023-10-03",43.72,44.38,43.31,43.94,747400.0],["2023-10-04",43.27,43.27,42.195,42.87,409000.0],["2023-10-05",42.56,43.09,41.89,42.07,1098800.0],["2023-10-06",42.25,42.58,41.32,42.03,893700.0],["2023-10-09",43.92,44.144,42.51,42.64,717800.0],["2023-10-10",43.4,43.5,42.63,42.75,634900.0],["2023-10-11",42.73,42.86,41.82,42.81,633000.0],["2023-10-12",43.41,43.735,42.76,43.09,812300.0],["2023-10-13",43.93,44.1,42.93,43.15,630000.0],["2023-10-16",43.18,43.18,41.9,42.05,570400.0],["2023-10-17",42.1,43.36,42.03,42.63,422200.0],["2023-10-18",42.7,42.98,41.97,42.24,815600.0],["2023-10-19",41.74,42.295,41.23,41.94,564200.0],["2023-10-20",41.58,41.72,40.08,40.77,1067000.0],["2023-10-23",39.86,40.925,39.64,40.82,854200.0],["2023-10-24",40.55,41.88,40.48,41.44,865000.0],["2023-10-25",40.61,41.19,40.05,40.28,1149200.0],["2023-10-26",40.45,40.49,39.45,39.53,778500.0],["2023-10-27",39.66,40.755,39.58,39.85,907600.0],["2023-10-30",40.43,40.74,39.493,39.64,740600.0],["2023-10-31",39.24,39.7,38.79,39.52,430800.0],["2023-11-01",39.74,41.52,39.59,41.04,705800.0],["2023-11-02",41.68,42.76,41.41,42.43,620100.0],["2023-11-03",41.98,42.5,41.48,41.65,539100.0],["2023-11-06",41.8,41.98,40.71,40.73,429700.0],["2023-11-07",39.86,40.0,39.031,39.34,703400.0],["2023-11-08",39.29,39.687,38.595,39.45,942800.0],["2023-11-09",39.98,40.98,39.71,39.8,683900.0],["2023-11-10",40.03,41.058,39.85,40.42,948300.0],["2023-11-13",40.39,41.245,40.3,40.71,484800.0],["2023-11-14",41.27,41.64,40.978,41.33,485900.0],["2023-11-15",42.78,42.85,41.39,41.82,765000.0],["2023-11-16",41.48,41.98,39.69,40.04,783000.0],["2023-11-17",41.13,41.9,41.13,41.83,1666700.0],["2023-11-20",43.37,43.645,42.49,42.75,773600.0],["2023-11-21",42.22,42.36,41.72,41.74,525100.0],["2023-11-22",40.84,42.14,40.39,41.82,713700.0],["2023-11-24",42.93,43.54,42.69,43.27,644000.0],["2023-11-27",43.22,43.43,42.13,42.57,724800.0],["2023-11-28",44.77,45.615,44.28,44.97,1565600.0],["2023-11-29",45.0,45.65,44.459,44.67,888600.0],["2023-11-30",44.3,45.14,43.51,44.38,1801800.0],["2023-12-01",44.24,44.94,43.84,44.32,1169400.0],["2023-12-04",43.78,43.84,42.27,42.96,726400.0],["2023-12-05",42.86,43.0,41.344,41.38,464100.0],["2023-12-06",41.11,41.16,39.62,40.17,1043400.0],["2023-12-07",40.66,40.728,39.99,40.27,844600.0],["2023-12-08",39.58,41.13,39.58,41.12,776200.0],["2023-12-11",40.35,40.823,40.23,40.58,548900.0],["2023-12-12",39.85,40.415,39.42,39.87,484100.0],["2023-12-13",40.04,41.37,39.9,41.28,460600.0],["2023-12-14",43.97,44.32,43.42,44.21,1207900.0],["2023-12-15",44.48,44.525,43.78,44.11,977500.0],["2023-12-18",44.9,45.17,44.27,44.3,539800.0],["2023-12-19",44.36,45.2,43.93,44.88,671300.0],["2023-12-20",44.77,45.3,43.72,43.82,598000.0],["2023-12-21",44.06,44.89,44.05,44.88,477300.0],["2023-12-22",45.16,46.89,44.562,46.66,1863400.0],["2023-12-26",47.39,48.44,47.22,48.01,878500.0],["2023-12-27",47.97,48.08,47.3,47.33,624300.0],["2023-12-28",46.74,47.41,46.38,47.15,582000.0],["2023-12-29",47.15,47.61,46.98,47.28,642600.0],["2024-01-02",47.0,47.768,46.91,47.15,556300.0],["2024-01-03",46.7,47.38,46.24,46.6,737000.0],["2024-01-04",47.11,47.2,46.21,46.53,616300.0],["2024-01-05",46.51,47.49,46.395,46.98,506500.0],["2024-01-08",45.35,45.61,44.4,45.55,665100.0],["2024-01-09",45.5,45.62,44.51,44.57,443300.0],["2024-01-10",44.79,44.944,44.11,44.26,417500.0],["2024-01-11",44.58,45.385,44.12,44.72,608300.0],["2024-01-12",45.98,46.42,44.84,45.79,612200.0],["2024-01-16",45.27,45.56,44.17,44.44,421300.0],["2024-01-17",43.69,45.09,43.25,44.57,619700.0],["2024-01-18",44.63,45.66,44.338,45.51,514500.0],["2024-01-19",45.4,45.61,44.49,45.43,314000.0],["2024-01-22",44.95,46.03,44.47,45.84,433500.0],["2024-01-23",45.77,46.63,45.32,45.44,449900.0],["2024-01-24",45.56,46.18,45.06,45.84,401500.0],["2024-01-25",46.26,46.32,45.08,46.12,1742700.0],["2024-01-26",45.91,46.42,45.565,46.26,418900.0],["2024-01-29",46.28,46.28,45.07,45.41,569700.0],["2024-01-30",44.05,44.33,42.87,44.2,1645600.0],["2024-01-31",44.21,44.24,43.12,43.22,778300.0],["2024-02-01",43.85,44.16,42.97,43.32,469700.0],["2024-02-02",42.5,43.38,42.07,42.9,677300.0],["2024-02-05",42.9,42.91,41.55,41.56,639300.0],["2024-02-06",42.13,43.71,42.1,43.34,743400.0],["2024-02-07",43.37,43.469,42.32,42.87,388100.0],["2024-02-08",42.83,44.14,42.55,43.79,1178400.0],["2024-02-09",43.93,44.088,43.21,43.83,635300.0],["2024-02-12",44.37,44.72,43.72,43.83,628300.0],["2024-02-13",43.35,43.99,42.12,43.31,606100.0],["2024-02-14",43.42,43.77,42.66,42.86,364200.0],["2024-02-15",41.92,43.14,41.72,42.66,1058800.0],["2024-02-16",42.16,42.63,41.58,42.5,624600.0],["2024-02-20",41.32,41.5,40.8,41.28,711200.0],["2024-02-21",41.11,42.33,41.065,42.21,933700.0],["2024-02-22",42.17,44.06,41.96,43.69,814600.0],["2024-02-23",43.3,43.3,42.16,42.89,635200.0],["2024-02-26",42.49,43.12,42.38,43.04,429400.0],["2024-02-27",43.19,43.2,42.28,43.07,548800.0],["2024-02-28",42.4,43.0,41.95,42.29,656500.0],["2024-02-29",39.94,42.3,39.85,42.2,2253300.0],["2024-03-01",42.7,44.81,42.7,44.3,1624700.0],["2024-03-04",44.5,44.66,43.18,44.58,1033900.0],["2024-03-05",44.38,45.0,44.01,44.13,472800.0],["2024-03-06",44.87,45.155,43.93,44.28,535000.0],["2024-03-07",45.61,46.045,45.27,45.86,1254500.0],["2024-03-08",46.41,46.985,46.33,46.73,1042300.0],["2024-03-11",46.28,47.14,46.17,46.95,636600.0],["2024-03-12",47.18,47.36,46.58,47.29,864800.0],["2024-03-13",47.34,48.37,47.24,48.11,1298800.0],["2024-03-14",48.25,48.84,48.02,48.69,723100.0],["2024-03-15",48.69,49.64,48.65,48.89,1647700.0],["2024-03-18",49.75,49.88,48.93,49.61,423800.0],["2024-03-19",49.61,50.49,49.38,49.98,588400.0],["2024-03-20",50.08,50.5,49.04,49.97,503000.0],["2024-03-21",50.28,50.35,49.64,50.02,802600.0],["2024-03-22",49.45,49.85,48.78,49.46,395100.0],["2024-03-25",49.51,50.28,49.46,49.87,634000.0],["2024-03-26",50.01,50.06,49.31,49.57,370200.0],["2024-03-27",49.45,50.09,49.29,50.02,545900.0],["2024-03-28",50.41,50.58,49.92,50.3,723300.0],["2024-04-01",50.6,51.01,49.837,50.44,718800.0],["2024-04-02",50.25,51.3,50.18,51.29,652400.0],["2024-04-03",51.25,53.48,51.17,53.34,1019300.0],["2024-04-04",53.08,53.273,52.24,52.31,866000.0],["2024-04-05",52.51,53.58,51.83,53.16,507000.0],["2024-04-08",53.16,53.42,52.385,52.87,562300.0],["2024-04-09",53.18,53.48,52.22,52.52,318300.0],["2024-04-10",51.97,53.33,51.79,52.92,411800.0],["2024-04-11",53.23,53.23,52.06,52.58,310000.0],["2024-04-12",53.09,53.4,51.35,51.55,365000.0],["2024-04-15",51.97,52.19,51.07,51.32,331600.0],["2024-04-16",51.1,51.51,50.685,51.16,415300.0],["2024-04-17",51.19,51.73,49.8,49.81,446800.0],["2024-04-18",49.92,50.35,48.87,48.92,472600.0],["2024-04-19",49.3,49.88,49.18,49.68,439700.0],["2024-04-22",49.18,50.69,48.595,49.95,490500.0],["2024-04-23",49.44,51.0,49.44,50.77,405700.0],["2024-04-24",50.17,50.3,49.49,49.7,328300.0],["2024-04-25",49.67,49.67,49.07,49.19,402900.0],["2024-04-26",49.58,50.36,49.46,50.18,370300.0],["2024-04-29",49.92,50.95,49.76,50.23,366300.0],["2024-04-30",49.6,49.975,48.2,48.55,858800.0],["2024-05-01",48.67,49.08,47.7,48.22,739100.0],["2024-05-02",47.07,49.08,47.01,48.84,753000.0],["2024-05-03",49.36,50.12,48.61,49.99,541400.0],["2024-05-06",50.52,51.63,50.31,50.59,460400.0],["2024-05-07",50.48,51.29,50.4,51.04,490500.0],["2024-05-08",50.7,51.95,50.7,51.24,836100.0],["2024-05-09",51.38,52.6,51.09,51.84,421300.0],["2024-05-10",51.8,52.06,50.07,50.16,450900.0],["2024-05-13",50.18,50.82,49.99,50.74,526100.0],["2024-05-14",50.26,51.985,50.0,51.62,697600.0],["2024-05-15",50.97,51.99,48.974,50.99,1063100.0],["2024-05-16",52.42,53.01,51.84,52.51,878500.0],["2024-05-17",52.85,53.12,52.31,52.38,542000.0],["2024-05-20",52.75,53.27,52.07,52.19,571800.0],["2024-05-21",51.8,52.57,51.8,52.12,313000.0],["2024-05-22",51.79,51.865,50.19,50.66,464900.0],["2024-05-23",51.27,51.73,50.23,50.89,528600.0],["2024-05-24",51.42,51.42,50.32,50.57,348000.0],["2024-05-28",51.33,52.57,51.02,52.37,664100.0],["2024-05-29",52.14,52.2,50.75,50.8,491400.0],["2024-05-30",50.64,51.289,50.61,50.74,340600.0],["2024-05-31",50.51,51.94,50.2,51.87,400100.0],["2024-06-03",51.31,51.605,49.7,50.11,681500.0],["2024-06-04",49.0,49.35,48.37,48.72,1201800.0],["2024-06-05",48.77,49.74,48.7,49.52,1168700.0],["2024-06-06",49.34,49.819,48.7,49.32,857200.0],["2024-06-07",48.78,50.0,48.55,48.88,507000.0],["2024-06-10",50.0,52.1,49.92,51.83,1198900.0],["2024-06-11",51.12,51.86,50.6,51.23,845000.0],["2024-06-12",52.19,52.375,51.21,51.29,641000.0],["2024-06-13",50.95,51.11,49.35,49.41,557300.0],["2024-06-14",48.78,48.85,47.16,47.38,903000.0],["2024-06-17",47.71,49.6,47.475,49.08,502700.0],["2024-06-18",48.86,50.02,48.86,49.16,387600.0],["2024-06-20",49.34,49.52,48.336,48.84,305000.0],["2024-06-21",48.91,48.91,48.16,48.48,404600.0],["2024-06-24",48.74,49.35,48.62,48.76,429200.0],["2024-06-25",48.39,49.27,47.94,48.85,397100.0],["2024-06-26",49.15,50.73,48.8,50.54,903200.0],["2024-06-27",50.35,51.34,50.31,51.28,756400.0],["2024-06-28",51.18,51.87,50.99,51.5,4834700.0],["2024-07-01",51.08,51.735,50.29,50.29,695400.0],["2024-07-02",50.29,51.72,50.29,50.95,410100.0],["2024-07-03",51.26,52.9,51.26,51.84,309700.0],["2024-07-05",51.57,52.08,50.92,51.76,425800.0],["2024-07-08",51.7,52.288,50.73,51.02,495500.0],["2024-07-09",50.56,51.16,50.01,50.11,284000.0],["2024-07-10",50.5,51.25,50.045,51.0,295600.0],["2024-07-11",51.41,52.67,51.2,52.34,494800.0],["2024-07-12",53.0,53.69,52.74,52.93,702100.0],["2024-07-15",53.61,55.01,53.46,54.73,841100.0],["2024-07-16",53.96,55.005,53.57,54.82,701600.0],["2024-07-17",54.04,55.16,53.27,53.37,902300.0],["2024-07-18",53.49,54.24,53.035,53.58,542400.0],["2024-07-19",52.97,53.565,52.38,52.75,474000.0],["2024-07-22",52.47,54.32,52.47,53.95,582000.0],["2024-07-23",53.38,55.18,53.34,54.67,678000.0],["2024-07-24",54.58,54.93,53.6,53.66,485500.0],["2024-07-25",53.66,55.602,53.66,55.34,807400.0],["2024-07-26",55.86,56.46,54.84,55.06,689700.0],["2024-07-29",55.61,55.71,53.41,53.55,565300.0],["2024-07-30",53.52,53.89,52.72,53.02,472700.0],["2024-07-31",54.96,55.9,54.679,55.01,539700.0],["2024-08-01",54.68,55.39,51.73,52.99,791700.0],["2024-08-02",51.37,51.84,49.39,49.78,789100.0],["2024-08-05",46.67,47.83,46.381,46.96,1226300.0],["2024-08-06",46.63,47.1,44.35,44.37,1611300.0],["2024-08-07",46.5,47.08,43.86,43.89,1099600.0],["2024-08-08",44.3,45.43,44.23,45.05,1114900.0],["2024-08-09",44.91,45.36,44.2,44.59,980700.0],["2024-08-12",44.79,45.82,44.71,45.05,849800.0],["2024-08-13",44.44,45.055,44.21,44.57,843100.0],["2024-08-14",44.74,45.28,44.24,44.43,557700.0],["2024-08-15",44.69,45.58,44.54,44.62,702900.0],["2024-08-16",44.54,45.36,44.455,44.87,521100.0],["2024-08-19",45.04,45.44,44.51,44.69,802500.0],["2024-08-20",44.5,44.53,42.77,42.85,1446900.0],["2024-08-21",43.06,43.41,42.43,42.59,855200.0],["2024-08-22",42.42,43.04,41.95,42.07,824600.0],["2024-08-23",42.24,43.67,42.24,43.54,936300.0],["2024-08-26",43.97,44.74,43.45,43.45,828100.0],["2024-08-27",43.26,43.77,43.17,43.39,555700.0],["2024-08-28",42.76,43.4,42.54,42.73,638600.0],["2024-08-29",42.96,43.76,42.96,43.26,645800.0],["2024-08-30",43.24,43.56,42.78,43.12,538100.0],["2024-09-03",42.42,42.535,40.435,40.75,859000.0],["2024-09-04",40.96,42.125,39.8,40.0,1272000.0],["2024-09-05",40.44,41.09,39.39,39.75,1640800.0],["2024-09-06",39.19,39.85,37.985,38.19,1661800.0],["2024-09-09",37.2,38.5,37.11,37.92,2567700.0],["2024-09-10",37.64,37.8,36.2,36.76,2680700.0],["2024-09-11",36.99,37.4,36.01,37.2,2015300.0],["2024-09-12",37.48,38.68,36.935,38.58,2209200.0],["2024-09-13",39.01,40.07,38.86,38.99,1729800.0],["2024-09-16",39.6,40.325,38.79,39.78,1420400.0],["2024-09-17",40.0,41.295,39.895,41.15,1556200.0],["2024-09-18",41.15,41.72,39.93,40.8,1621700.0],["2024-09-19",42.09,42.345,40.7,41.57,992700.0],["2024-09-20",41.45,42.4,41.37,41.76,1960100.0],["2024-09-23",41.88,42.33,41.1,41.17,959300.0],["2024-09-24",42.12,42.41,41.08,41.37,854800.0],["2024-09-25",40.95,41.29,40.065,40.18,810100.0],["2024-09-26",39.54,39.92,38.58,39.15,831900.0],["2024-09-27",39.58,40.6,39.58,40.38,748100.0],["2024-09-30",39.97,40.55,39.26,39.74,850300.0],["2024-10-01",39.24,40.2,39.0,39.79,1488300.0],["2024-10-02",40.36,40.5,39.14,39.86,961700.0],["2024-10-03",39.75,40.38,39.36,40.17,1372100.0],["2024-10-04",40.5,40.77,39.93,40.22,1387000.0],["2024-10-07",40.2,40.665,39.94,40.0,997000.0],["2024-10-08",39.46,39.46,38.37,38.75,981600.0],["2024-10-09",38.68,38.92,37.83,37.84,611600.0],["2024-10-10",37.85,38.3,37.46,37.94,1256800.0],["2024-10-11",37.58,38.36,37.51,38.35,729100.0],["2024-10-14",37.8,37.975,37.21,37.66,615600.0],["2024-10-15",36.54,37.0,36.04,36.54,994800.0],["2024-10-16",36.75,37.25,36.68,36.95,713100.0],["2024-10-17",37.01,37.67,36.67,37.66,967600.0],["2024-10-18",37.59,37.77,36.66,36.9,1005900.0],["2024-10-21",37.39,37.39,35.56,36.07,1299700.0],["2024-10-22",36.05,36.27,35.72,35.95,975700.0],["2024-10-23",35.54,35.67,34.74,35.18,1049100.0],["2024-10-24",38.07,38.87,37.25,38.63,3611900.0],["2024-10-25",39.14,39.23,38.255,39.1,1470400.0],["2024-10-28",38.05,38.3,37.38,37.93,1068200.0],["2024-10-29",37.81,38.03,37.09,37.6,836200.0],["2024-10-30",37.95,38.77,37.8,37.9,1287500.0],["2024-10-31",38.66,39.94,38.54,39.35,1690600.0],["2024-11-01",39.67,39.79,38.7,38.82,652600.0],["2024-11-04",39.11,40.33,39.04,39.74,937500.0],["2024-11-05",39.74,39.8,39.12,39.54,729600.0],["2024-11-06",41.09,42.36,40.87,42.1,1439500.0],["2024-11-07",41.65,41.96,40.73,40.75,869700.0],["2024-11-08",40.32,40.535,39.7,40.14,866400.0],["2024-11-11",40.08,40.545,39.58,39.94,1433200.0],["2024-11-12",39.98,40.16,38.3,39.17,1312000.0],["2024-11-13",40.22,40.55,38.23,39.64,1655600.0],["2024-11-14",40.21,41.8,40.21,41.61,1339900.0],["2024-11-15",42.2,42.24,40.07,40.1,1009800.0],["2024-11-18",40.55,40.81,39.68,40.34,776200.0],["2024-11-19",39.99,40.37,39.8,39.87,806300.0],["2024-11-20",39.82,40.96,39.82,40.68,729700.0],["2024-11-21",41.28,41.52,40.27,40.31,1255500.0],["2024-11-22",40.16,41.83,40.16,41.61,1102600.0],["2024-11-25",41.69,41.84,40.55,40.55,693400.0],["2024-11-26",40.5,40.68,39.78,39.87,543900.0],["2024-11-27",39.95,40.93,39.865,40.23,584600.0],["2024-11-29",40.28,40.915,40.28,40.64,382000.0],["2024-12-02",40.96,40.96,39.83,39.93,790500.0],["2024-12-03",40.47,40.64,39.94,40.45,838900.0],["2024-12-04",40.39,40.43,39.19,40.18,897400.0],["2024-12-05",40.3,41.25,39.96,39.99,627800.0],["2024-12-06",39.94,39.94,37.84,38.37,1457900.0],["2024-12-09",38.85,39.92,38.56,39.03,796200.0],["2024-12-10",39.1,39.32,38.7,38.76,786600.0],["2024-12-11",38.8,40.2,38.44,39.96,775800.0],["2024-12-12",39.73,39.77,38.498,38.52,688800.0],["2024-12-13",38.51,38.675,37.73,38.25,457900.0],["2024-12-16",38.03,38.28,37.54,37.62,356400.0],["2024-12-17",37.09,37.4,36.41,37.31,898100.0],["2024-12-18",38.5,39.24,36.39,36.6,792800.0],["2024-12-19",37.42,37.64,35.67,36.18,838100.0],["2024-12-20",35.57,37.145,35.49,36.32,925300.0],["2024-12-23",35.88,36.421,35.45,35.67,775900.0],["2024-12-24",35.88,36.07,35.12,35.95,466500.0],["2024-12-26",35.96,36.81,35.27,36.71,716300.0],["2024-12-27",36.52,36.86,35.74,36.6,1106200.0],["2024-12-30",36.49,38.58,36.13,38.35,916000.0],["2024-12-31",38.59,39.39,38.126,38.93,978000.0],["2025-01-02",39.69,39.99,38.84,39.14,646100.0],["2025-01-03",39.39,39.39,38.06,38.74,564800.0],["2025-01-06",38.88,39.5,37.53,37.82,760600.0],["2025-01-07",38.3,38.5,37.62,38.45,519500.0],["2025-01-08",38.14,38.14,37.41,37.8,516700.0],["2025-01-10",38.66,39.27,36.44,36.64,1054400.0],["2025-01-13",36.63,37.4,36.63,36.89,424700.0],["2025-01-14",36.71,37.76,36.67,37.71,412900.0],["2025-01-15",37.9,39.04,37.84,38.51,465200.0],["2025-01-16",38.0,38.43,37.59,37.75,535900.0],["2025-01-17",38.04,38.38,37.18,37.52,795100.0],["2025-01-21",37.62,38.12,36.6,37.9,507300.0],["2025-01-22",37.88,38.1,37.47,37.56,771400.0],["2025-01-23",37.79,38.3,37.33,37.85,754900.0],["2025-01-24",37.83,38.13,37.2,37.75,901300.0],["2025-01-27",37.79,38.38,36.36,36.56,541300.0],["2025-01-28",36.51,36.967,35.94,35.98,624900.0],["2025-01-29",35.68,36.32,35.68,36.24,536000.0],["2025-01-30",36.22,36.77,35.9,36.48,984000.0],["2025-01-31",36.1,36.91,35.87,36.16,815200.0],["2025-02-03",36.11,36.15,35.1,35.12,1118300.0],["2025-02-04",34.81,36.24,34.81,36.09,816600.0],["2025-02-05",36.27,36.36,35.15,35.76,736400.0],["2025-02-06",36.09,36.09,34.64,34.75,810900.0],["2025-02-07",34.82,35.21,32.73,32.87,883200.0],["2025-02-10",33.29,33.82,32.4,32.68,1735400.0],["2025-02-11",32.65,33.46,32.615,32.77,1101800.0],["2025-02-12",32.48,32.5,31.64,31.93,1014900.0],["2025-02-13",31.85,32.12,31.2,31.28,789700.0],["2025-02-14",31.4,31.79,31.035,31.14,775000.0],["2025-02-18",30.98,31.53,30.52,31.22,1077800.0],["2025-02-19",30.99,31.115,30.22,30.28,1073500.0],["2025-02-20",30.5,31.31,30.14,31.18,931100.0],["2025-02-21",31.62,31.62,29.595,29.68,1088900.0],["2025-02-24",29.7,29.82,28.43,28.68,1143900.0],["2025-02-25",28.84,28.87,27.74,28.15,1188900.0],["2025-02-26",28.04,28.4,27.35,27.54,1729400.0],["2025-02-27",27.55,27.55,25.99,26.01,2245600.0],["2025-02-28",25.53,26.03,25.2,25.47,1558000.0],["2025-03-03",25.58,25.67,23.26,23.32,2034700.0],["2025-03-04",22.98,23.61,22.065,23.14,2511600.0],["2025-03-05",23.01,23.545,22.66,23.46,1296600.0],["2025-03-06",23.15,24.47,23.105,24.45,1436500.0],["2025-03-07",24.75,25.59,24.61,25.02,1305400.0],["2025-03-10",24.68,24.88,22.77,23.22,1750100.0],["2025-03-11",23.47,24.08,23.03,23.93,1054300.0],["2025-03-12",24.19,24.615,23.67,24.18,832400.0],["2025-03-13",24.25,24.64,23.33,23.66,730200.0],["2025-03-14",24.17,24.705,23.75,24.68,796000.0],["2025-03-17",24.62,25.03,24.455,24.59,578000.0],["2025-03-18",24.76,25.16,24.5,24.96,801800.0],["2025-03-19",24.95,25.65,24.74,25.03,860000.0],["2025-03-20",24.99,25.42,24.81,25.12,861100.0],["2025-03-21",25.0,25.4,24.92,25.17,1733700.0],["2025-03-24",25.41,26.05,25.295,25.92,951600.0],["2025-03-25",26.03,26.195,24.9,25.1,854600.0],["2025-03-26",25.59,26.305,25.25,25.44,768700.0],["2025-03-27",25.43,25.531,24.95,25.41,692200.0],["2025-03-28",25.35,25.435,24.9,25.23,523100.0],["2025-03-31",24.9,25.22,24.615,25.0,850700.0],["2025-04-01",25.07,25.88,25.07,25.61,523000.0],["2025-04-02",25.25,25.53,24.75,25.18,469900.0],["2025-04-03",23.52,23.77,21.6,22.3,2505100.0],["2025-04-04",21.1,21.38,18.6,19.24,3634200.0],["2025-04-07",18.47,20.8,18.25,20.08,2209000.0],["2025-04-08",20.77,20.98,18.455,18.87,2308700.0],["2025-04-09",18.42,21.42,17.74,21.16,1939100.0],["2025-04-10",20.0,20.24,18.18,18.74,1571000.0],["2025-04-11",18.55,19.91,18.11,19.86,1330000.0],["2025-04-14",20.22,20.63,18.99,19.01,721400.0],["2025-04-15",18.91,19.66,18.61,18.96,888500.0],["2025-04-16",19.14,19.94,19.14,19.37,756800.0],["2025-04-17",19.56,21.07,19.5,20.88,1187600.0],["2025-04-21",20.515,20.6,19.6,20.12,794300.0],["2025-04-22",20.44,20.85,19.93,20.45,607100.0],["2025-04-23",21.06,21.095,19.89,20.48,767700.0],["2025-04-24",20.7,21.005,20.17,20.6,738000.0],["2025-04-25",20.08,20.79,19.97,20.62,825800.0],["2025-04-28",20.55,20.916,20.04,20.11,526500.0],["2025-04-29",20.33,21.24,20.01,21.0,799100.0],["2025-04-30",20.69,20.93,20.04,20.54,1154100.0],["2025-05-01",20.6,22.7,20.45,22.39,1032500.0],["2025-05-02",22.7,22.95,22.1,22.5,820800.0],["2025-05-05",22.18,23.14,22.15,22.47,1118700.0],["2025-05-06",22.81,24.01,22.47,22.97,1024800.0],["2025-05-07",23.34,23.4,22.46,22.88,788900.0],["2025-05-08",23.26,24.44,23.2,23.81,876400.0],["2025-05-09",24.2,24.64,23.66,23.93,823000.0],["2025-05-12",24.09,25.63,23.9,24.52,890500.0],["2025-05-13",24.61,25.12,24.43,24.69,523700.0],["2025-05-14",24.51,25.57,23.88,25.15,1093400.0],["2025-05-15",24.55,24.91,24.36,24.83,656300.0],["2025-05-16",24.79,25.025,24.2,24.21,370100.0],["2025-05-19",24.0,24.0,23.36,23.86,501200.0],["2025-05-20",23.88,23.93,23.56,23.79,373600.0],["2025-05-21",23.59,23.89,23.22,23.24,413900.0],["2025-05-22",23.0,23.14,22.32,22.82,875000.0],["2025-05-23",22.3,23.11,22.3,23.07,470200.0],["2025-05-27",23.27,24.11,22.95,23.99,615000.0],["2025-05-28",24.18,24.41,23.478,23.67,558600.0],["2025-05-29",23.81,24.26,23.575,24.13,521100.0],["2025-05-30",23.84,23.93,22.865,23.2,2015000.0],["2025-06-02",23.7,24.11,23.26,23.76,777800.0],["2025-06-03",23.79,25.46,23.35,24.92,758900.0],["2025-06-04",25.0,25.7,24.247,24.48,676400.0],["2025-06-05",24.82,24.86,24.275,24.5,721300.0],["2025-06-06",25.05,25.685,25.02,25.17,539900.0],["2025-06-09",26.77,28.33,26.17,27.04,2582800.0],["2025-06-10",27.41,28.44,27.11,27.46,1198200.0],["2025-06-11",27.71,28.25,27.48,28.08,962700.0],["2025-06-12",27.72,28.71,27.402,28.47,1077600.0],["2025-06-13",29.34,29.34,28.0,29.16,1573400.0],["2025-06-16",29.17,29.41,28.07,29.1,1416900.0],["2025-06-17",29.4,29.4,28.44,28.56,1507600.0],["2025-06-18",28.56,29.2,28.09,28.47,1621900.0],["2025-06-20",28.53,29.06,27.79,28.01,6830200.0],["2025-06-23",28.01,28.345,26.59,26.65,1314500.0],["2025-06-24",26.17,26.68,25.84,26.09,1674700.0],["2025-06-25",25.77,26.36,25.57,25.9,1002100.0],["2025-06-26",26.08,26.54,25.71,25.74,585500.0],["2025-06-27",25.75,26.24,25.475,26.06,1243500.0],["2025-06-30",26.01,26.4,25.73,26.25,745900.0],["2025-07-01",26.29,27.85,26.14,27.24,851700.0],["2025-07-02",27.62,28.98,27.235,28.98,1394900.0],["2025-07-03",28.95,29.32,28.685,29.11,670300.0],["2025-07-07",29.1,29.57,28.57,29.19,1091400.0],["2025-07-08",29.03,30.57,29.03,30.24,1330200.0],["2025-07-09",30.29,30.75,30.03,30.65,1334300.0],["2025-07-10",30.41,31.73,30.17,30.92,787200.0],["2025-07-11",30.67,30.803,30.04,30.5,467300.0],["2025-07-14",30.45,30.45,29.61,29.69,457800.0],["2025-07-15",29.76,29.82,28.62,28.77,670300.0],["2025-07-16",28.78,29.08,27.71,27.72,775600.0],["2025-07-17",27.76,28.75,27.75,28.73,625800.0],["2025-07-18",29.16,29.2,28.11,28.16,621200.0],["2025-07-21",28.64,28.8,27.92,27.97,473900.0],["2025-07-22",27.91,29.45,27.91,29.42,912400.0],["2025-07-23",30.08,31.19,29.78,30.63,1080100.0],["2025-07-24",30.25,31.495,30.17,30.38,907900.0],["2025-07-25",30.5,30.66,29.9,30.23,398100.0],["2025-07-28",30.495,31.075,30.42,31.03,494700.0],["2025-07-29",30.92,30.95,30.0,30.57,601600.0],["2025-07-30",29.97,30.67,29.27,29.77,682400.0],["2025-07-31",29.39,30.0,28.87,29.16,774800.0],["2025-08-01",28.76,28.76,27.4,27.8,752900.0],["2025-08-04",27.69,28.349,27.69,28.04,828200.0],["2025-08-05",28.41,29.79,28.0,29.79,1326900.0],["2025-08-06",29.8,31.175,29.64,29.64,1101500.0],["2025-08-07",28.17,29.48,27.601,28.17,1558700.0],["2025-08-08",28.47,29.33,28.11,29.18,553300.0],["2025-08-11",29.58,29.83,28.44,28.44,607500.0],["2025-08-12",28.92,29.33,28.57,28.83,922600.0],["2025-08-13",28.89,29.25,28.58,29.03,986200.0],["2025-08-14",28.78,29.605,28.02,29.01,851800.0],["2025-08-15",29.04,29.605,28.765,29.01,1008500.0],["2025-08-18",28.95,29.72,28.81,29.21,942500.0],["2025-08-19",29.36,29.5,28.4,28.6,647400.0],["2025-08-20",28.71,29.395,28.44,29.19,1041400.0],["2025-08-21",29.25,29.49,29.04,29.1,666200.0],["2025-08-22",29.195,31.455,29.13,31.37,1563100.0],["2025-08-25",31.9,32.36,31.23,31.4,785000.0],["2025-08-26",31.08,31.47,30.93,30.95,451600.0],["2025-08-27",30.84,32.0,30.56,31.97,727900.0],["2025-08-28",32.13,32.41,31.26,31.7,493900.0],["2025-08-29",31.82,32.24,31.38,31.91,481300.0],["2025-09-02",31.47,32.725,31.47,32.29,726800.0],["2025-09-03",32.06,33.16,32.06,32.78,1218500.0],["2025-09-04",32.65,33.38,32.47,32.74,915800.0],["2025-09-05",32.61,33.2,32.14,32.76,575800.0],["2025-09-08",32.9,33.0,31.95,32.67,610500.0],["2025-09-09",32.76,33.355,31.87,31.91,622000.0],["2025-09-10",31.7,32.48,31.01,32.48,674400.0],["2025-09-11",32.16,33.69,32.16,33.66,1043100.0],["2025-09-12",33.97,34.27,32.695,32.78,632100.0],["2025-09-15",32.8,33.385,32.45,33.01,1094300.0],["2025-09-16",33.49,34.19,33.07,34.03,724200.0],["2025-09-17",33.84,34.68,33.51,33.79,493400.0],["2025-09-18",34.15,34.15,33.12,33.14,594700.0],["2025-09-19",32.99,32.99,30.95,31.01,1711900.0],["2025-09-22",30.94,31.56,30.755,31.42,1427000.0],["2025-09-23",31.87,33.54,31.6,31.71,870000.0],["2025-09-24",32.1,32.77,31.99,32.21,812400.0],["2025-09-25",31.68,31.82,31.03,31.39,878300.0],["2025-09-26",31.48,31.99,30.985,31.4,439800.0],["2025-09-29",31.23,31.23,30.15,30.55,635100.0],["2025-09-30",30.0,30.525,29.56,30.21,779400.0],["2025-10-01",30.11,31.71,30.015,31.51,473000.0],["2025-10-02",31.49,31.98,30.78,31.21,908600.0],["2025-10-03",31.5,32.24,31.15,31.56,1088400.0],["2025-10-06",31.8,32.3,31.385,32.17,761300.0],["2025-10-07",31.85,32.5,31.51,31.88,1200900.0],["2025-10-08",32.25,32.28,30.74,30.97,889800.0],["2025-10-09",31.39,31.573,30.659,31.23,2134500.0],["2025-10-10",30.73,31.29,29.12,29.19,1138500.0],["2025-10-13",29.71,30.09,29.36,29.84,739400.0],["2025-10-14",29.26,29.865,29.11,29.29,716200.0],["2025-10-15",29.63,30.56,29.346,30.5,795200.0],["2025-10-16",30.64,30.9,29.11,29.39,590000.0],["2025-10-17",29.0,29.72,28.728,29.55,417500.0],["2025-10-20",29.5,30.58,29.38,30.31,430500.0],["2025-10-21",30.4,30.5,29.65,29.85,366200.0],["2025-10-22",30.16,30.925,29.8,30.63,728800.0],["2025-10-23",31.57,32.08,30.88,31.92,1720700.0],["2025-10-24",32.05,32.65,31.73,31.88,981100.0],["2025-10-27",32.16,32.18,31.3,31.34,633900.0],["2025-10-28",30.85,31.25,30.64,30.97,470300.0],["2025-10-29",31.11,31.55,30.1,30.54,909500.0],["2025-10-30",30.41,31.77,30.08,31.47,610000.0],["2025-10-31",31.82,31.82,30.73,31.56,749900.0],["2025-11-03",31.43,31.89,31.025,31.76,496000.0],["2025-11-04",30.94,31.32,30.4,30.91,719600.0],["2025-11-05",30.8,31.96,30.51,30.89,706000.0],["2025-11-06",30.08,30.4,28.67,29.02,1271200.0],["2025-11-07",28.82,29.44,28.29,28.49,599900.0],["2025-11-10",28.7,28.92,28.1,28.4,634200.0],["2025-11-11",28.67,31.37,28.55,30.97,996500.0],["2025-11-12",30.91,31.06,29.77,30.21,798300.0],["2025-11-13",30.25,30.96,29.15,29.62,510400.0],["2025-11-14",29.6,30.275,28.65,30.07,565700.0],["2025-11-17",30.14,31.825,29.71,30.65,705200.0],["2025-11-18",31.02,31.9,30.04,31.42,435700.0],["2025-11-19",30.78,31.63,30.5,31.07,632000.0],["2025-11-20",31.41,32.285,29.85,30.07,1232700.0],["2025-11-21",29.91,30.365,29.19,30.16,599900.0],["2025-11-24",30.03,30.535,29.45,30.11,879800.0],["2025-11-25",30.07,30.14,28.905,29.81,702600.0],["2025-11-26",29.78,30.54,29.53,30.32,483500.0],["2025-11-28",30.68,30.92,30.03,30.52,241500.0],["2025-12-01",30.03,30.96,29.98,30.92,884500.0],["2025-12-02",30.78,31.26,29.74,31.2,689400.0],["2025-12-03",31.48,32.945,31.14,32.77,904000.0],["2025-12-04",32.61,32.84,31.87,32.55,777200.0],["2025-12-05",32.56,33.605,31.9,32.0,508800.0],["2025-12-08",32.1,32.96,31.41,31.51,615300.0],["2025-12-09",31.55,33.33,31.55,33.03,1318800.0],["2025-12-10",32.96,33.685,31.98,33.25,1015400.0],["2025-12-11",32.37,34.015,32.34,33.0,828600.0],["2025-12-12",32.56,33.23,31.59,31.76,1040100.0],["2025-12-15",32.08,32.29,31.41,31.99,631200.0],["2025-12-16",31.61,31.73,29.66,30.13,1011300.0],["2025-12-17",30.35,30.77,29.4,30.48,1105600.0],["2025-12-18",31.02,31.02,29.74,30.37,1028800.0],["2025-12-19",30.67,31.98,30.01,31.57,1584700.0],["2025-12-22",31.87,32.9,31.77,32.28,654600.0],["2025-12-23",32.4,33.18,31.71,32.79,544200.0],["2025-12-24",32.81,33.16,32.5,32.89,183700.0],["2025-12-26",33.06,33.51,32.35,32.97,381000.0],["2025-12-29",33.03,33.85,32.93,33.7,536400.0],["2025-12-30",33.93,35.22,33.855,34.53,934100.0],["2025-12-31",34.54,35.09,34.26,34.6,670300.0],["2026-01-02",34.53,35.24,34.25,34.95,1072300.0],["2026-01-05",36.13,36.13,32.85,34.07,904100.0],["2026-01-06",34.71,35.51,34.21,34.8,1027600.0],["2026-01-07",34.62,34.655,32.995,34.0,677300.0],["2026-01-08",34.0,35.08,33.96,35.06,702100.0],["2026-01-09",35.87,37.0,35.34,35.47,991600.0],["2026-01-12",34.5,34.99,33.4,33.64,740700.0],["2026-01-13",34.02,36.25,34.0,35.27,1158000.0],["2026-01-14",35.41,36.17,35.03,35.28,655500.0],["2026-01-15",35.16,35.5,34.61,35.19,483800.0],["2026-01-16",35.27,35.77,34.66,34.72,464600.0],["2026-01-20",34.6,35.07,33.95,35.03,362800.0],["2026-01-21",35.68,38.22,35.68,38.16,1772600.0],["2026-01-22",38.31,38.799,37.5,38.08,716300.0],["2026-01-23",38.5,39.68,38.33,38.68,941700.0],["2026-01-26",39.12,39.65,38.538,39.45,706500.0],["2026-01-27",39.65,40.16,38.66,38.75,757100.0],["2026-01-28",39.09,39.395,36.66,37.26,879600.0],["2026-01-29",38.43,39.77,37.43,38.67,695900.0],["2026-01-30",38.43,38.755,37.47,38.48,869600.0],["2026-02-02",37.3,38.94,37.3,38.3,702200.0],["2026-02-03",38.68,39.46,38.025,38.79,741400.0],["2026-02-04",39.23,40.1,38.813,39.61,705700.0],["2026-02-05",38.48,39.25,37.42,38.04,518400.0],["2026-02-06",38.23,40.345,38.115,39.9,1018900.0],["2026-02-09",41.81,42.5,40.3,41.18,2872300.0],["2026-02-10",41.2,41.37,39.65,40.2,3490900.0],["2026-02-11",40.41,43.19,40.38,43.01,1306300.0],["2026-02-12",43.02,43.3,40.16,41.13,1143800.0],["2026-02-13",41.35,43.1,40.52,42.66,900800.0],["2026-02-17",42.28,42.96,41.2,42.5,1244800.0],["2026-02-18",43.11,44.22,43.11,43.8,927400.0],["2026-02-19",44.15,45.155,43.94,44.71,1266800.0],["2026-02-20",44.3,44.89,43.615,44.21,893600.0],["2026-02-23",44.17,45.9,43.97,44.12,1059500.0],["2026-02-24",44.4,45.6,43.94,45.19,781300.0],["2026-02-25",45.63,45.63,44.0,45.22,944300.0],["2026-02-26",42.5,44.5,42.0,43.26,1471200.0],["2026-02-27",44.0,44.2,43.15,43.88,858600.0],["2026-03-02",44.48,44.69,42.48,43.67,1198600.0],["2026-03-03",43.32,43.5,41.728,42.93,939300.0],["2026-03-04",42.86,43.61,42.22,42.4,833200.0],["2026-03-05",44.14,44.73,42.61,43.7,1383500.0],["2026-03-06",43.56,43.98,41.75,42.02,847000.0],["2026-03-09",42.38,43.59,41.466,43.29,640900.0],["2026-03-10",42.64,43.85,42.64,42.86,464800.0],["2026-03-11",42.43,43.83,41.97,42.94,512700.0],["2026-03-12",42.7,43.707,41.85,42.1,576900.0],["2026-03-13",41.66,43.22,41.53,42.9,780100.0],["2026-03-16",42.87,43.77,42.315,43.16,644100.0],["2026-03-17",43.81,45.39,43.53,45.12,1135900.0],["2026-03-18",45.02,45.46,43.76,44.18,1045200.0],["2026-03-19",43.55,46.04,42.34,44.89,948900.0],["2026-03-20",44.9,45.26,43.23,43.6,985900.0],["2026-03-23",43.03,44.49,42.74,44.29,578500.0],["2026-03-24",44.28,45.72,44.165,45.09,584000.0],["2026-03-25",44.9,45.23,44.35,44.97,735500.0],["2026-03-26",44.92,46.2,44.92,45.46,651400.0],["2026-03-27",45.39,46.26,44.982,45.41,496200.0],["2026-03-30",46.38,46.545,44.478,44.95,555400.0],["2026-03-31",45.2,46.23,44.58,45.5,732200.0],["2026-04-01",44.87,45.67,44.41,44.56,644400.0],["2026-04-02",45.45,48.0,45.36,45.63,968500.0],["2026-04-06",45.22,47.51,44.99,47.2,723300.0],["2026-04-07",47.34,48.98,47.34,48.58,829700.0],["2026-04-08",46.71,48.56,46.41,48.3,979300.0],["2026-04-09",48.15,48.99,47.58,47.62,741000.0],["2026-04-10",47.42,48.01,47.095,47.52,573400.0],["2026-04-13",47.97,48.97,47.875,48.25,569900.0],["2026-04-14",47.99,47.99,45.82,46.01,642300.0],["2026-04-15",45.94,46.74,45.41,45.97,560400.0],["2026-04-16",45.95,48.0,45.735,47.23,743700.0],["2026-04-17",45.53,46.49,44.59,46.17,966300.0],["2026-04-20",46.38,46.94,45.565,46.05,569200.0],["2026-04-21",46.31,47.33,46.31,47.02,360200.0],["2026-04-22",47.52,47.8,46.925,47.13,532100.0],["2026-04-23",47.25,48.0,47.02,47.72,359900.0],["2026-04-24",48.0,48.4,47.35,48.1,404000.0],["2026-04-27",48.62,49.75,48.21,48.87,824100.0],["2026-04-28",49.52,49.95,48.84,49.79,805400.0],["2026-04-29",50.0,50.235,49.205,49.86,720800.0],["2026-04-30",49.57,49.975,48.36,49.69,653500.0],["2026-05-01",49.19,49.55,48.365,49.31,372800.0],["2026-05-04",49.0,49.53,48.72,49.36,475000.0],["2026-05-05",48.79,49.499,48.465,48.9,448000.0],["2026-05-06",47.65,48.79,47.3,48.32,421800.0],["2026-05-07",48.53,48.55,46.775,47.71,627700.0],["2026-05-08",47.81,48.87,47.23,48.32,668100.0],["2026-05-11",51.25,51.25,48.07,49.96,999400.0],["2026-05-12",50.33,51.68,49.85,49.96,875300.0],["2026-05-13",50.1,50.65,49.405,50.05,778400.0],["2026-05-14",50.15,51.52,49.911,51.37,566500.0],["2026-05-15",51.37,52.874,50.883,52.7,950000.0],["2026-05-18",52.28,55.17,52.28,54.8,1191100.0],["2026-05-19",54.76,55.2,53.51,54.23,568000.0],["2026-05-20",54.31,55.47,53.09,53.8,858900.0],["2026-05-21",54.11,54.31,51.52,51.63,566500.0],["2026-05-22",51.52,51.71,49.082,50.98,407400.0],["2026-05-26",50.66,51.375,49.46,49.74,418300.0],["2026-05-27",48.76,48.76,47.38,47.59,542900.0],["2026-05-28",48.05,48.49,47.59,47.95,429000.0],["2026-05-29",47.88,48.36,46.75,47.17,583500.0],["2026-06-01",47.47,48.74,47.38,47.83,613700.0],["2026-06-02",47.53,48.38,47.29,47.41,527900.0],["2026-06-03",47.63,47.71,45.8,45.83,820900.0],["2026-06-04",45.25,46.6,45.25,45.67,668300.0],["2026-06-05",45.84,46.38,44.07,44.38,669800.0],["2026-06-08",45.05,46.15,45.05,45.47,811500.0],["2026-06-09",45.48,45.735,43.41,44.05,787700.0],["2026-06-10",44.66,45.76,44.29,44.81,698800.0],["2026-06-11",45.25,45.47,43.87,44.39,624400.0],["2026-06-12",44.17,45.02,43.57,44.25,576500.0],["2026-06-15",42.84,43.16,42.01,42.39,982500.0],["2026-06-16",41.93,42.44,40.05,40.22,621000.0],["2026-06-17",40.36,40.99,39.86,40.21,583100.0],["2026-06-18",40.185,40.35,37.39,38.54,1361000.0],["2026-06-22",38.45,39.96,38.23,39.89,1214100.0],["2026-06-23",39.75,40.785,39.28,39.77,1095700.0],["2026-06-24",38.84,38.94,37.31,37.7,1341100.0],["2026-06-25",37.36,38.51,37.345,38.38,798300.0],["2026-06-26",38.14,39.14,38.04,39.04,4281000.0],["2026-06-29",38.8,39.87,38.355,38.68,944200.0],["2026-06-30",39.09,40.12,37.72,37.82,1077600.0],["2026-07-01",38.45,39.65,38.37,38.85,1492000.0],["2026-07-02",39.24,40.25,39.155,39.87,588800.0],["2026-07-06",39.5,40.32,38.319,38.35,825400.653918],["2026-07-07",38.87,39.47,37.915,38.72,870293.182749],["2026-07-08",39.51,40.87,39.51,40.82,1018284.813714],["2026-07-09",40.74,40.85,39.0264,39.74,848177.705762],["2026-07-10",40.12,40.99,39.95,40.49,729995.46037],["2026-07-13",40.91,42.56,40.91,42.26,596476.789027],["2026-07-14",42.83,43.39,42.366,43.06,1021366.389858],["2026-07-15",43.39,43.62,41.89,42.86,790240.062538],["2026-07-16",42.3,43.6995,42.16,42.23,518856.045879],["2026-07-17",42.3,43.21,41.74,43.1,672077.3819],["2026-07-20",43.39,43.48,42.425,42.49,464982.322954],["2026-07-21",43.15,44.17,42.47,43.95,451998.88636],["2026-07-22",44.42,44.98,44.12,44.82,551049.98122],["2026-07-23",45.22,45.715,44.9,45.51,616250.985013],["2026-07-24",45.54,45.88,44.5,44.93,584625.42934],["2026-07-27",44.09,44.5,42.87,42.98,806569.194807],["2026-07-28",42.85,42.96,40.93,41.01,790357.840282],["2026-07-29",42.23,43.13,40.49,41.34,923924.79859],["2026-07-30",41.455,43.61,41.455,43.24,1073564.084972],["2026-07-31",44.07,45.27,43.48,44.84,683735.823542],["2026-08-03",45.36,45.38,42.35,42.6,579079.041685],["2026-08-04",41.96,42.614,41.5242,42.49,762287.406137],["2026-08-05",42.58,43,41.37,41.5,751725.602001],["2026-08-06",42.7,43.58,42.18,42.94,626994.680583],["2026-08-07",42.55,43.9195,42.39,43.24,523170.061589],["2026-08-10",46.59,47,45.08,45.99,348267.965533],["2026-08-11",46.06,47.35,45.47,46.7,1253464.749039],["2026-08-12",46.3,47.12,45.6,46.72,631579.443048],["2026-08-13",46.07,47.21,46.07,47.01,497509.688124]]}