{"t":"SYM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-09",10.39,10.5,10.25,10.25,6667000.0],["2021-03-10",10.33,10.33,10.17,10.28,3536600.0],["2021-03-11",10.3,10.44,10.28,10.37,471800.0],["2021-03-12",10.47,10.47,10.34,10.435,166500.0],["2021-03-15",10.4,10.45,10.31,10.41,178800.0],["2021-03-16",10.46,10.46,10.36,10.44,289100.0],["2021-03-17",10.36,10.44,10.33,10.36,82900.0],["2021-03-18",10.34,10.35,10.29,10.32,74500.0],["2021-03-19",10.3,10.32,10.2,10.28,229500.0],["2021-03-22",10.3,10.35,10.25,10.265,206700.0],["2021-03-23",10.25,10.3,10.15,10.168,266400.0],["2021-03-24",10.13,10.13,9.95,10.05,689300.0],["2021-03-25",9.99,10.16,9.94,10.1,452200.0],["2021-03-26",10.09,10.16,9.82,9.97,571000.0],["2021-03-29",9.95,10.35,9.95,10.0,75200.0],["2021-03-30",10.1,10.1,10.0,10.09,65100.0],["2021-03-31",10.19,10.19,10.05,10.1,12300.0],["2021-04-01",10.1,10.1,10.05,10.1,75600.0],["2021-04-05",10.15,10.16,10.06,10.085,56900.0],["2021-04-06",10.1,10.1,10.04,10.07,34700.0],["2021-04-07",10.1,10.2,10.09,10.19,224800.0],["2021-04-08",10.24,10.27,10.17,10.27,74800.0],["2021-04-09",10.25,10.255,10.23,10.25,14400.0],["2021-04-12",10.21,10.25,10.1,10.15,68700.0],["2021-04-13",10.15,10.18,10.1,10.15,123900.0],["2021-04-14",10.11,10.27,10.11,10.21,36500.0],["2021-04-15",10.23,10.36,10.23,10.35,94500.0],["2021-04-16",10.33,10.352,10.185,10.2,151400.0],["2021-04-19",10.2,10.265,10.15,10.23,28000.0],["2021-04-20",10.2,10.225,10.15,10.2,20200.0],["2021-04-21",10.2,10.29,10.18,10.29,19500.0],["2021-04-22",10.2,10.2,10.18,10.18,8700.0],["2021-04-23",10.18,10.7,10.18,10.54,412900.0],["2021-04-26",10.5,10.5,10.21,10.48,176100.0],["2021-04-27",10.415,10.44,10.27,10.33,23800.0],["2021-04-28",10.25,10.28,10.24,10.25,20100.0],["2021-04-29",10.34,10.34,10.28,10.3,23400.0],["2021-04-30",10.35,10.49,10.3,10.49,19600.0],["2021-05-03",10.5,10.583,10.16,10.17,135300.0],["2021-05-04",10.17,10.195,10.01,10.13,1316200.0],["2021-05-05",10.12,10.2,10.1,10.14,65300.0],["2021-05-06",10.14,10.24,10.12,10.24,65200.0],["2021-05-07",10.2,10.2,10.155,10.2,14000.0],["2021-05-10",10.16,10.2,10.11,10.2,65900.0],["2021-05-11",10.06,10.104,10.02,10.03,45600.0],["2021-05-12",10.05,10.11,9.96,9.96,587600.0],["2021-05-13",9.95,10.07,9.95,9.97,130100.0],["2021-05-14",10.013,10.013,10.0,10.0,24000.0],["2021-05-17",10.02,10.02,9.98,9.99,10700.0],["2021-05-18",9.98,9.98,9.93,9.94,612500.0],["2021-05-19",9.96,10.0,9.93,9.94,332700.0],["2021-05-20",9.94,10.03,9.94,9.96,124900.0],["2021-05-21",9.966,9.99,9.966,9.97,4200.0],["2021-05-24",10.02,10.02,9.94,9.96,6700.0],["2021-05-25",9.94,10.017,9.94,9.96,26800.0],["2021-05-26",10.05,10.05,9.94,9.95,12800.0],["2021-05-27",9.95,10.0,9.94,9.96,36600.0],["2021-05-28",9.96,10.0,9.93,9.95,3600.0],["2021-06-01",9.935,9.95,9.88,9.89,35700.0],["2021-06-02",9.89,9.99,9.88,9.95,53800.0],["2021-06-03",9.914,10.02,9.87,10.0,66600.0],["2021-06-04",9.91,10.0,9.91,9.98,24400.0],["2021-06-07",9.88,9.98,9.88,9.97,5600.0],["2021-06-08",9.946,10.0,9.946,9.98,12000.0],["2021-06-09",9.95,10.0,9.94,9.978,74800.0],["2021-06-10",9.99,9.99,9.92,9.949,16600.0],["2021-06-11",9.92,9.98,9.91,9.96,19900.0],["2021-06-14",9.94,9.98,9.9,9.96,67700.0],["2021-06-15",9.92,10.0,9.92,9.95,173100.0],["2021-06-16",9.98,10.0,9.96,9.98,27900.0],["2021-06-17",10.04,10.04,9.93,9.95,22400.0],["2021-06-18",9.95,9.97,9.93,9.95,24400.0],["2021-06-21",9.96,9.97,9.925,9.95,78900.0],["2021-06-22",9.94,9.97,9.9,9.95,53900.0],["2021-06-23",9.95,9.97,9.93,9.95,13400.0],["2021-06-24",9.93,9.96,9.9,9.95,19300.0],["2021-06-25",9.95,10.0,9.91,9.91,64100.0],["2021-06-28",9.91,9.94,9.89,9.92,115100.0],["2021-06-29",9.9,9.92,9.88,9.92,37300.0],["2021-06-30",9.86,9.94,9.86,9.94,48800.0],["2021-07-01",9.9,9.93,9.9,9.92,3200.0],["2021-07-02",9.87,9.92,9.86,9.91,6000.0],["2021-07-06",9.98,9.98,9.9,9.93,12000.0],["2021-07-07",9.9,9.93,9.899,9.9,24200.0],["2021-07-08",9.9,9.95,9.86,9.95,53100.0],["2021-07-09",9.94,9.95,9.92,9.95,19900.0],["2021-07-12",9.88,9.95,9.86,9.95,2100.0],["2021-07-13",9.927,9.95,9.91,9.95,6200.0],["2021-07-14",9.93,9.94,9.91,9.93,2500.0],["2021-07-15",9.9,9.93,9.85,9.92,14300.0],["2021-07-16",9.92,9.95,9.91,9.92,105800.0],["2021-07-19",9.88,9.95,9.854,9.95,25000.0],["2021-07-20",9.91,9.95,9.9,9.95,1966200.0],["2021-07-21",9.95,9.95,9.9,9.92,19500.0],["2021-07-22",9.9,9.92,9.9,9.92,23400.0],["2021-07-23",9.868,9.92,9.868,9.9,9900.0],["2021-07-26",9.895,9.895,9.86,9.86,6600.0],["2021-07-27",9.86,9.89,9.85,9.89,23600.0],["2021-07-28",9.88,9.89,9.84,9.84,231200.0],["2021-07-29",9.84,9.85,9.82,9.85,19900.0],["2021-07-30",9.82,9.88,9.76,9.8,141800.0],["2021-08-02",9.8,9.86,9.74,9.79,1062700.0],["2021-08-03",9.785,9.83,9.78,9.8,10300.0],["2021-08-04",9.79,9.84,9.76,9.82,53900.0],["2021-08-05",9.77,9.83,9.77,9.83,1100.0],["2021-08-06",9.775,9.83,9.775,9.83,2800.0],["2021-08-09",9.8,9.84,9.76,9.8,477900.0],["2021-08-10",9.8,9.8,9.75,9.79,411200.0],["2021-08-11",9.75,9.8,9.75,9.75,19100.0],["2021-08-12",9.75,9.77,9.7,9.77,9000.0],["2021-08-13",9.71,9.8,9.705,9.758,136600.0],["2021-08-16",9.735,9.8,9.733,9.8,37900.0],["2021-08-17",9.748,9.8,9.748,9.78,1900.0],["2021-08-18",9.79,9.79,9.71,9.78,5000.0],["2021-08-19",9.7,9.78,9.7,9.72,25300.0],["2021-08-20",9.71,9.78,9.683,9.69,41800.0],["2021-08-23",9.7,9.78,9.68,9.7,269300.0],["2021-08-24",9.67,9.734,9.67,9.7,159400.0],["2021-08-25",9.67,9.71,9.65,9.7,311400.0],["2021-08-26",9.683,9.69,9.68,9.69,25800.0],["2021-08-27",9.67,9.69,9.67,9.69,1400.0],["2021-08-30",9.66,9.69,9.66,9.69,7400.0],["2021-08-31",9.7,9.78,9.7,9.74,3000.0],["2021-09-01",9.73,9.73,9.7,9.73,8500.0],["2021-09-02",9.72,9.74,9.72,9.73,4200.0],["2021-09-03",9.74,9.74,9.74,9.74,100.0],["2021-09-07",9.72,9.74,9.72,9.74,400.0],["2021-09-08",9.74,9.74,9.72,9.73,3600.0],["2021-09-09",9.73,9.84,9.73,9.83,19700.0],["2021-09-10",9.81,9.86,9.77,9.84,27600.0],["2021-09-13",9.8,9.85,9.8,9.8,3900.0],["2021-09-14",9.77,9.85,9.77,9.85,1900.0],["2021-09-15",9.8,9.8,9.78,9.8,6600.0],["2021-09-16",9.74,9.8,9.73,9.77,229100.0],["2021-09-17",9.81,9.81,9.77,9.8,1700.0],["2021-09-20",9.77,9.82,9.73,9.73,5000.0],["2021-09-21",9.72,9.8,9.72,9.8,58200.0],["2021-09-22",9.8,9.8,9.8,9.8,0.0],["2021-09-23",9.8,9.8,9.8,9.8,800.0],["2021-09-24",9.76,9.8,9.76,9.8,7500.0],["2021-09-27",9.8,9.82,9.76,9.8,3490100.0],["2021-09-28",9.8,9.81,9.75,9.8,63800.0],["2021-09-29",9.79,9.82,9.74,9.81,314300.0],["2021-09-30",9.79,9.83,9.78,9.83,109900.0],["2021-10-01",9.752,9.82,9.752,9.76,10300.0],["2021-10-04",9.82,9.82,9.79,9.82,20300.0],["2021-10-05",9.82,9.82,9.76,9.82,1227300.0],["2021-10-06",9.802,9.85,9.76,9.85,63500.0],["2021-10-07",9.85,9.85,9.81,9.83,28700.0],["2021-10-08",9.775,9.85,9.775,9.85,5200.0],["2021-10-11",9.8,9.825,9.8,9.825,300.0],["2021-10-12",9.825,9.825,9.825,9.825,0.0],["2021-10-13",9.8,9.82,9.8,9.81,69000.0],["2021-10-14",9.745,9.83,9.745,9.83,77000.0],["2021-10-15",9.89,9.89,9.8,9.86,134900.0],["2021-10-18",9.87,10.24,9.79,9.89,559100.0],["2021-10-19",9.91,9.95,9.85,9.95,139400.0],["2021-10-20",9.95,9.95,9.89,9.92,121600.0],["2021-10-21",9.94,9.94,9.89,9.9,86200.0],["2021-10-22",9.9,9.9,9.88,9.9,368500.0],["2021-10-25",9.87,9.91,9.852,9.9,151200.0],["2021-10-26",9.87,9.98,9.87,9.98,369400.0],["2021-10-27",9.98,9.99,9.92,9.94,189800.0],["2021-10-28",9.94,9.99,9.86,9.95,26700.0],["2021-10-29",9.96,9.99,9.88,9.99,150200.0],["2021-11-01",9.99,10.09,9.99,10.05,1464800.0],["2021-11-02",10.02,10.09,10.0,10.04,325500.0],["2021-11-03",10.06,10.06,10.0,10.06,225200.0],["2021-11-04",10.08,10.08,10.0,10.04,36700.0],["2021-11-05",10.01,10.06,10.01,10.05,20600.0],["2021-11-08",10.07,10.07,10.006,10.05,24800.0],["2021-11-09",10.012,10.21,10.0,10.05,1458400.0],["2021-11-10",10.01,10.05,10.0,10.0,224400.0],["2021-11-11",10.01,10.03,9.99,10.02,514300.0],["2021-11-12",10.02,10.02,9.97,9.98,18100.0],["2021-11-15",9.99,10.1,9.93,10.07,515900.0],["2021-11-16",10.034,10.06,10.01,10.05,5200.0],["2021-11-17",10.01,10.07,10.0,10.0,28600.0],["2021-11-18",10.04,10.06,9.94,10.01,22100.0],["2021-11-19",9.96,10.0,9.95,9.95,120200.0],["2021-11-22",9.95,10.0,9.92,9.96,30100.0],["2021-11-23",9.98,9.98,9.94,9.98,15600.0],["2021-11-24",9.9,9.98,9.9,9.92,9500.0],["2021-11-26",9.85,9.89,9.81,9.87,20600.0],["2021-11-29",9.89,9.99,9.875,9.99,37800.0],["2021-11-30",10.0,10.02,9.93,10.0,161300.0],["2021-12-01",9.956,10.0,9.95,10.0,18400.0],["2021-12-02",9.94,9.99,9.85,9.99,30000.0],["2021-12-03",9.9,10.04,9.832,10.02,97100.0],["2021-12-06",9.99,10.05,9.94,10.05,45400.0],["2021-12-07",10.0,10.0,9.9,9.9,6000.0],["2021-12-08",9.84,9.9,9.84,9.87,54000.0],["2021-12-09",9.9,9.95,9.864,9.95,12900.0],["2021-12-10",9.91,9.92,9.89,9.92,16900.0],["2021-12-13",9.95,10.0,9.93,9.99,1458000.0],["2021-12-14",9.98,10.05,9.91,10.04,550900.0],["2021-12-15",10.0,10.03,9.96,10.0,995300.0],["2021-12-16",10.02,10.02,9.97,9.98,495100.0],["2021-12-17",10.0,10.0,9.92,9.96,154500.0],["2021-12-20",10.01,10.01,9.942,9.96,124200.0],["2021-12-21",9.94,10.06,9.93,10.01,712600.0],["2021-12-22",10.0,10.03,9.94,9.97,1374100.0],["2021-12-23",9.97,10.0,9.96,9.97,351200.0],["2021-12-27",9.99,10.05,9.98,9.99,586400.0],["2021-12-28",10.01,10.01,9.95,9.96,86900.0],["2021-12-29",9.98,10.029,9.95,10.0,129800.0],["2021-12-30",9.97,10.03,9.97,10.0,10100.0],["2021-12-31",10.03,10.03,9.97,10.0,28500.0],["2022-01-03",10.02,10.05,9.97,10.02,73000.0],["2022-01-04",10.02,10.08,9.99,10.0,340700.0],["2022-01-05",10.01,10.04,9.98,9.98,227700.0],["2022-01-06",9.97,10.01,9.97,9.99,11400.0],["2022-01-07",9.98,10.01,9.98,9.98,26300.0],["2022-01-10",9.97,10.004,9.97,9.98,13800.0],["2022-01-11",9.97,10.0,9.97,10.0,166600.0],["2022-01-12",10.03,10.03,9.97,9.97,6100.0],["2022-01-13",9.97,10.02,9.96,9.96,1116100.0],["2022-01-14",9.98,9.98,9.87,9.96,238100.0],["2022-01-18",9.97,9.97,9.91,9.93,78700.0],["2022-01-19",9.9,9.94,9.9,9.92,8500.0],["2022-01-20",9.95,9.95,9.9,9.9,27900.0],["2022-01-21",9.9,9.908,9.81,9.85,146300.0],["2022-01-24",9.84,9.85,9.76,9.78,932500.0],["2022-01-25",9.77,9.85,9.77,9.81,250500.0],["2022-01-26",9.86,9.86,9.8,9.81,30300.0],["2022-01-27",9.81,9.83,9.81,9.81,6100.0],["2022-01-28",9.8,9.85,9.795,9.81,50100.0],["2022-01-31",9.82,9.889,9.82,9.82,17700.0],["2022-02-01",9.82,9.87,9.82,9.87,19600.0],["2022-02-02",9.88,9.9,9.85,9.9,76800.0],["2022-02-03",9.86,9.87,9.8,9.86,260400.0],["2022-02-04",9.872,9.89,9.87,9.88,2800.0],["2022-02-07",9.85,9.88,9.85,9.86,8700.0],["2022-02-08",9.86,9.88,9.86,9.88,58500.0],["2022-02-09",9.88,9.89,9.86,9.86,60900.0],["2022-02-10",9.86,9.9,9.86,9.88,28800.0],["2022-02-11",9.89,9.9,9.88,9.9,10200.0],["2022-02-14",9.9,9.9,9.86,9.86,3700.0],["2022-02-15",9.9,9.9,9.88,9.88,8300.0],["2022-02-16",9.88,9.89,9.86,9.88,109200.0],["2022-02-17",9.88,9.88,9.88,9.88,0.0],["2022-02-18",9.88,9.89,9.87,9.87,3100.0],["2022-02-22",9.88,9.89,9.87,9.89,40100.0],["2022-02-23",9.88,9.889,9.88,9.88,1300.0],["2022-02-24",9.87,9.89,9.87,9.88,34100.0],["2022-02-25",9.89,9.9,9.87,9.89,24300.0],["2022-02-28",9.87,9.89,9.87,9.87,52900.0],["2022-03-01",9.89,9.9,9.885,9.9,4900.0],["2022-03-02",9.89,9.9,9.87,9.88,391300.0],["2022-03-03",9.87,9.89,9.87,9.89,119300.0],["2022-03-04",9.88,9.9,9.875,9.89,34600.0],["2022-03-07",9.85,9.87,9.85,9.86,1512000.0],["2022-03-08",9.86,9.89,9.86,9.89,141400.0],["2022-03-09",9.89,9.9,9.87,9.89,18900.0],["2022-03-10",9.87,9.88,9.86,9.87,47800.0],["2022-03-11",9.89,9.89,9.87,9.87,137200.0],["2022-03-14",9.92,9.92,9.87,9.88,10100.0],["2022-03-15",9.91,9.92,9.874,9.92,137700.0],["2022-03-16",9.88,9.92,9.87,9.92,24300.0],["2022-03-17",9.881,9.92,9.87,9.92,329400.0],["2022-03-18",9.914,9.92,9.883,9.92,7600.0],["2022-03-21",9.903,9.91,9.89,9.89,29400.0],["2022-03-22",9.89,9.9,9.88,9.89,458000.0],["2022-03-23",9.89,9.9,9.89,9.9,460600.0],["2022-03-24",9.9,9.9,9.89,9.89,51000.0],["2022-03-25",9.95,9.95,9.895,9.918,181400.0],["2022-03-28",9.9,9.92,9.9,9.906,59600.0],["2022-03-29",9.91,9.91,9.9,9.905,124700.0],["2022-03-30",9.9,9.91,9.9,9.9,34300.0],["2022-03-31",9.91,9.92,9.9,9.91,70700.0],["2022-04-01",9.92,9.921,9.9,9.91,696000.0],["2022-04-04",9.92,9.92,9.9,9.9,21800.0],["2022-04-05",9.92,9.92,9.9,9.905,245100.0],["2022-04-06",9.91,9.92,9.9,9.91,112400.0],["2022-04-07",9.92,9.92,9.9,9.9,32000.0],["2022-04-08",9.915,9.915,9.89,9.9,122000.0],["2022-04-11",9.91,9.911,9.9,9.901,50400.0],["2022-04-12",9.91,9.91,9.89,9.9,319000.0],["2022-04-13",9.9,9.93,9.9,9.92,21600.0],["2022-04-14",9.93,9.93,9.9,9.92,13700.0],["2022-04-18",9.9,9.92,9.895,9.895,41700.0],["2022-04-19",9.9,9.9,9.89,9.89,11900.0],["2022-04-20",9.92,9.92,9.89,9.92,87600.0],["2022-04-21",9.91,9.93,9.9,9.93,34100.0],["2022-04-22",9.9,9.93,9.9,9.91,5300.0],["2022-04-25",9.9,9.91,9.9,9.91,88300.0],["2022-04-26",9.91,9.92,9.9,9.92,3200.0],["2022-04-27",9.9,9.91,9.9,9.9,39000.0],["2022-04-28",9.9,9.93,9.9,9.93,54700.0],["2022-04-29",9.904,9.93,9.9,9.92,3800.0],["2022-05-02",9.93,9.93,9.89,9.89,145200.0],["2022-05-03",9.89,9.93,9.88,9.88,663800.0],["2022-05-04",9.89,9.91,9.88,9.88,11300.0],["2022-05-05",9.89,9.891,9.83,9.88,3990500.0],["2022-05-06",9.88,9.9,9.87,9.87,96500.0],["2022-05-09",9.9,9.9,9.86,9.87,93000.0],["2022-05-10",9.92,9.94,9.91,9.92,1370900.0],["2022-05-11",9.94,9.94,9.93,9.93,178400.0],["2022-05-12",9.93,9.95,9.93,9.93,74200.0],["2022-05-13",9.95,9.95,9.94,9.94,111700.0],["2022-05-16",9.95,9.95,9.93,9.93,156000.0],["2022-05-17",9.95,9.95,9.93,9.95,215700.0],["2022-05-18",9.95,9.96,9.93,9.96,533700.0],["2022-05-19",9.96,9.96,9.95,9.96,180600.0],["2022-05-20",9.96,9.97,9.95,9.95,149200.0],["2022-05-23",9.97,9.99,9.95,9.96,118900.0],["2022-05-24",9.97,9.98,9.96,9.97,284700.0],["2022-05-25",9.98,9.98,9.96,9.96,97000.0],["2022-05-26",9.97,9.98,9.96,9.97,254000.0],["2022-05-27",9.965,9.98,9.96,9.98,752600.0],["2022-05-31",9.79,9.804,9.26,9.49,558800.0],["2022-06-01",9.51,9.75,9.06,9.17,645100.0],["2022-06-02",9.16,9.51,9.12,9.19,313400.0],["2022-06-03",9.27,9.55,9.2,9.49,219700.0],["2022-06-06",9.48,9.7,9.14,9.25,132400.0],["2022-06-07",9.21,9.47,9.01,9.1,138300.0],["2022-06-08",10.54,20.77,10.15,20.07,2144800.0],["2022-06-09",16.98,17.0,11.27,11.62,1368700.0],["2022-06-10",11.92,12.74,9.115,10.58,716200.0],["2022-06-13",10.0,11.75,9.795,11.17,336000.0],["2022-06-14",11.25,16.09,11.2,15.7,1683600.0],["2022-06-15",14.75,17.08,14.405,15.99,642500.0],["2022-06-16",15.3,16.218,13.27,13.57,207600.0],["2022-06-17",14.24,17.0,14.24,16.8,498900.0],["2022-06-21",26.22,28.48,15.19,15.56,6484800.0],["2022-06-22",15.05,18.0,14.485,15.35,1279100.0],["2022-06-23",15.69,16.2,15.08,15.5,399200.0],["2022-06-24",15.45,15.648,13.79,13.91,375400.0],["2022-06-27",14.2,14.9,14.08,14.23,204900.0],["2022-06-28",14.47,14.69,13.57,13.83,125500.0],["2022-06-29",14.13,14.19,11.85,11.87,202300.0],["2022-06-30",13.02,13.1,10.9,10.97,263400.0],["2022-07-01",11.16,12.35,11.16,11.89,255000.0],["2022-07-05",11.75,15.15,11.69,14.36,573500.0],["2022-07-06",14.49,18.77,14.49,17.28,1647800.0],["2022-07-07",17.345,17.345,15.564,16.77,449200.0],["2022-07-08",16.23,16.74,14.777,15.21,282800.0],["2022-07-11",15.59,16.9,15.01,16.84,333700.0],["2022-07-12",16.7,16.99,15.85,16.79,202200.0],["2022-07-13",16.35,16.75,15.995,16.3,71200.0],["2022-07-14",16.0,18.1,15.707,17.93,262400.0],["2022-07-15",18.35,20.75,17.93,19.29,463900.0],["2022-07-18",19.59,20.1,19.01,19.72,253100.0],["2022-07-19",19.31,20.0,18.501,19.46,154800.0],["2022-07-20",19.84,19.885,17.51,17.62,274800.0],["2022-07-21",18.13,18.68,17.14,18.46,155000.0],["2022-07-22",18.47,20.0,17.57,19.87,173900.0],["2022-07-25",20.0,20.457,17.6,18.44,248300.0],["2022-07-26",18.02,20.315,16.99,19.77,174700.0],["2022-07-27",19.47,20.19,18.71,18.75,175200.0],["2022-07-28",19.7,19.7,18.13,18.37,144800.0],["2022-07-29",18.44,19.45,17.64,17.9,142700.0],["2022-08-01",17.5,19.28,17.15,18.65,217200.0],["2022-08-02",16.5,17.396,16.08,16.65,538700.0],["2022-08-03",16.88,16.973,16.05,16.5,236600.0],["2022-08-04",17.0,17.18,16.25,16.63,190200.0],["2022-08-05",16.77,16.77,16.05,16.22,99600.0],["2022-08-08",16.53,16.68,15.86,16.07,180800.0],["2022-08-09",16.06,16.33,15.78,16.01,87100.0],["2022-08-10",16.18,16.255,15.75,16.1,116700.0],["2022-08-11",16.16,16.449,16.03,16.39,130900.0],["2022-08-12",16.28,16.59,15.75,16.31,136100.0],["2022-08-15",16.2,16.5,15.29,15.33,159200.0],["2022-08-16",15.59,15.96,15.1,15.81,166200.0],["2022-08-17",15.65,16.01,15.5,15.73,108700.0],["2022-08-18",17.47,17.5,15.8,15.87,567900.0],["2022-08-19",16.06,16.25,13.1,14.44,636400.0],["2022-08-22",14.5,14.53,12.84,13.01,684000.0],["2022-08-23",13.42,13.42,12.85,12.91,301000.0],["2022-08-24",13.0,13.47,12.96,13.35,221200.0],["2022-08-25",13.3,13.61,13.0,13.51,329200.0],["2022-08-26",13.77,14.13,12.3,12.33,490700.0],["2022-08-29",12.26,12.9,12.125,12.38,780400.0],["2022-08-30",12.12,12.72,12.12,12.28,219700.0],["2022-08-31",12.5,12.59,12.19,12.46,84200.0],["2022-09-01",12.48,12.6,12.2,12.28,152000.0],["2022-09-02",12.3,12.59,12.28,12.55,173700.0],["2022-09-06",12.85,12.99,10.95,11.04,353400.0],["2022-09-07",10.99,11.14,10.61,10.95,267700.0],["2022-09-08",10.73,11.48,10.57,11.04,198900.0],["2022-09-09",11.19,11.51,10.65,11.47,275100.0],["2022-09-12",12.4,12.961,12.3,12.46,241200.0],["2022-09-13",12.33,12.71,11.91,12.45,232200.0],["2022-09-14",13.4,13.4,12.51,12.75,305800.0],["2022-09-15",13.2,13.83,12.76,13.39,361200.0],["2022-09-16",13.46,13.62,12.568,13.03,730800.0],["2022-09-19",13.19,13.39,12.54,12.74,353600.0],["2022-09-20",12.74,13.39,12.61,12.88,392700.0],["2022-09-21",12.76,13.22,11.65,11.74,323000.0],["2022-09-22",11.87,11.87,10.3,10.76,379300.0],["2022-09-23",10.9,11.138,10.03,10.54,241900.0],["2022-09-26",10.35,10.67,10.03,10.15,146000.0],["2022-09-27",10.45,10.55,10.06,10.41,186100.0],["2022-09-28",10.4,10.73,10.39,10.68,187300.0],["2022-09-29",10.55,10.91,10.25,10.9,308900.0],["2022-09-30",11.05,12.09,10.81,11.5,408800.0],["2022-10-03",11.54,13.29,11.528,12.69,206400.0],["2022-10-04",13.03,13.12,12.57,12.81,163700.0],["2022-10-05",12.69,13.04,12.38,12.63,208200.0],["2022-10-06",12.61,12.94,12.27,12.32,88000.0],["2022-10-07",12.21,12.75,12.05,12.6,141300.0],["2022-10-10",12.69,13.105,12.6,12.96,158000.0],["2022-10-11",13.0,13.08,12.65,12.96,118700.0],["2022-10-12",12.9,13.33,12.83,13.25,119700.0],["2022-10-13",13.1,13.88,12.99,13.75,318500.0],["2022-10-14",13.94,13.99,13.28,13.5,116400.0],["2022-10-17",13.5,13.95,13.32,13.45,66200.0],["2022-10-18",13.64,14.065,13.45,13.9,224800.0],["2022-10-19",13.58,13.65,12.34,12.4,192700.0],["2022-10-20",12.4,12.945,12.2,12.3,95300.0],["2022-10-21",12.09,12.81,11.78,12.77,93600.0],["2022-10-24",12.62,12.77,12.16,12.63,79900.0],["2022-10-25",12.6,13.15,12.532,13.03,90900.0],["2022-10-26",13.07,13.115,12.25,12.275,108300.0],["2022-10-27",12.31,12.84,12.15,12.68,66600.0],["2022-10-28",12.88,13.0,12.54,12.68,109800.0],["2022-10-31",12.52,12.869,12.15,12.34,52100.0],["2022-11-01",12.66,12.72,11.845,12.03,73500.0],["2022-11-02",11.87,11.99,10.63,10.69,188300.0],["2022-11-03",10.55,10.91,10.07,10.23,171900.0],["2022-11-04",10.31,10.81,9.91,10.28,111500.0],["2022-11-07",10.62,11.05,10.23,10.27,95100.0],["2022-11-08",10.3,10.82,9.97,10.79,119600.0],["2022-11-09",10.71,10.84,9.8,9.99,120800.0],["2022-11-10",10.16,11.03,10.01,10.82,149800.0],["2022-11-11",10.79,10.879,10.13,10.19,169400.0],["2022-11-14",10.28,10.442,9.22,9.25,259100.0],["2022-11-15",9.5,9.77,9.25,9.34,151300.0],["2022-11-16",9.33,9.431,8.95,8.95,125400.0],["2022-11-17",8.99,9.32,8.75,8.81,148400.0],["2022-11-18",8.99,9.85,8.81,9.39,209400.0],["2022-11-21",9.79,10.13,9.58,9.98,320100.0],["2022-11-22",10.05,11.22,10.05,10.77,442100.0],["2022-11-23",11.11,12.7,10.7,12.22,399000.0],["2022-11-25",12.25,12.83,12.022,12.81,155600.0],["2022-11-28",12.47,12.74,11.73,12.15,201800.0],["2022-11-29",11.8,12.14,11.1,11.16,242100.0],["2022-11-30",11.08,11.32,10.75,11.05,191500.0],["2022-12-01",11.09,11.269,10.747,10.87,163200.0],["2022-12-02",10.65,11.25,10.64,11.21,159900.0],["2022-12-05",11.21,11.28,10.76,11.17,108900.0],["2022-12-06",11.37,11.75,10.914,11.68,133400.0],["2022-12-07",11.56,11.6,11.01,11.46,221100.0],["2022-12-08",11.37,11.86,11.22,11.78,266500.0],["2022-12-09",11.54,11.89,11.17,11.35,282200.0],["2022-12-12",11.31,12.22,11.31,11.69,292800.0],["2022-12-13",12.12,12.565,10.8,11.46,277200.0],["2022-12-14",11.33,12.18,11.25,11.98,113600.0],["2022-12-15",11.82,12.08,11.33,11.98,142200.0],["2022-12-16",11.83,12.09,11.825,12.01,198100.0],["2022-12-19",11.81,12.28,11.67,12.23,156900.0],["2022-12-20",12.01,12.55,11.91,12.32,167900.0],["2022-12-21",12.3,12.42,11.67,11.91,150900.0],["2022-12-22",11.56,11.9,11.41,11.73,77300.0],["2022-12-23",11.55,11.84,10.69,11.02,193200.0],["2022-12-27",10.92,11.05,10.49,10.5,87000.0],["2022-12-28",10.47,10.86,10.21,10.74,101300.0],["2022-12-29",10.74,12.22,10.569,11.87,157900.0],["2022-12-30",11.87,11.97,11.469,11.94,102600.0],["2023-01-03",12.13,12.33,11.905,12.04,103000.0],["2023-01-04",11.9,12.33,11.68,12.3,94000.0],["2023-01-05",12.4,12.73,12.1,12.73,110500.0],["2023-01-06",12.75,13.28,12.35,12.41,172100.0],["2023-01-09",12.29,13.45,12.28,13.27,101700.0],["2023-01-10",13.17,13.4,12.78,12.85,130200.0],["2023-01-11",12.86,13.29,12.85,13.28,70300.0],["2023-01-12",13.2,14.15,13.01,14.14,243400.0],["2023-01-13",14.15,14.15,13.341,13.44,93200.0],["2023-01-17",13.25,13.845,13.02,13.61,73000.0],["2023-01-18",13.75,13.874,13.5,13.78,84800.0],["2023-01-19",13.54,14.014,13.005,13.7,147600.0],["2023-01-20",13.67,14.5,13.66,14.46,208100.0],["2023-01-23",14.5,15.72,14.221,15.56,339800.0],["2023-01-24",15.5,15.93,15.001,15.735,342700.0],["2023-01-25",15.31,15.91,14.68,15.45,315900.0],["2023-01-26",15.61,15.84,14.5,14.7,111800.0],["2023-01-27",14.53,15.13,13.74,13.77,243100.0],["2023-01-30",13.59,14.425,13.253,13.53,295500.0],["2023-01-31",14.6,16.06,13.74,15.65,619000.0],["2023-02-01",15.72,16.18,15.18,15.27,314000.0],["2023-02-02",14.94,16.082,13.27,15.45,988100.0],["2023-02-03",15.45,16.5,14.8,15.2,327000.0],["2023-02-06",15.19,15.88,14.39,15.58,364600.0],["2023-02-07",15.99,17.1,15.11,16.63,1006700.0],["2023-02-08",17.0,18.34,16.9,18.11,798400.0],["2023-02-09",18.15,18.15,16.66,16.73,450500.0],["2023-02-10",16.79,17.8,15.19,17.38,538100.0],["2023-02-13",17.34,17.913,16.7,17.35,265800.0],["2023-02-14",17.11,18.15,16.86,17.88,318600.0],["2023-02-15",18.11,18.11,17.62,17.85,189300.0],["2023-02-16",17.53,18.025,16.83,17.53,254200.0],["2023-02-17",17.26,17.485,16.48,17.36,187200.0],["2023-02-21",17.15,17.89,16.79,16.92,236600.0],["2023-02-22",17.06,17.47,16.64,17.28,219600.0],["2023-02-23",17.49,17.59,16.85,17.17,201800.0],["2023-02-24",17.09,17.09,16.25,16.57,193700.0],["2023-02-27",16.62,17.19,16.33,16.78,169500.0],["2023-02-28",16.87,17.15,16.33,16.35,341900.0],["2023-03-01",16.45,16.589,15.69,16.02,216600.0],["2023-03-02",15.87,15.995,14.14,14.97,1393700.0],["2023-03-03",15.49,17.02,15.47,16.4,887700.0],["2023-03-06",16.85,18.65,16.817,18.17,1500200.0],["2023-03-07",18.26,18.29,16.71,16.87,532100.0],["2023-03-08",17.21,17.62,16.91,17.4,359500.0],["2023-03-09",17.1,19.21,17.1,17.87,593200.0],["2023-03-10",17.86,18.06,16.91,17.65,1166500.0],["2023-03-13",17.42,18.11,16.03,16.4,474400.0],["2023-03-14",16.52,17.62,16.52,17.08,419400.0],["2023-03-15",16.8,16.97,16.08,16.65,602900.0],["2023-03-16",16.42,17.24,16.29,17.1,610400.0],["2023-03-17",16.92,18.77,16.695,18.72,2671700.0],["2023-03-20",18.36,20.6,18.36,20.44,1107400.0],["2023-03-21",20.5,21.53,20.006,21.44,864800.0],["2023-03-22",21.44,23.154,20.772,22.79,671800.0],["2023-03-23",23.41,23.41,21.55,22.33,687800.0],["2023-03-24",22.4,23.05,21.297,21.68,531300.0],["2023-03-27",21.56,23.51,21.53,22.97,532100.0],["2023-03-28",22.55,23.125,20.7,20.94,433700.0],["2023-03-29",20.97,21.86,20.82,21.82,204400.0],["2023-03-30",22.0,22.82,21.66,22.17,334600.0],["2023-03-31",22.43,23.09,22.3,22.84,352200.0],["2023-04-03",22.6,24.0,22.5,23.89,488900.0],["2023-04-04",23.88,23.936,22.325,23.18,456000.0],["2023-04-05",23.65,24.29,22.63,24.245,562800.0],["2023-04-06",24.25,25.96,23.88,25.42,495400.0],["2023-04-10",25.0,26.43,24.33,25.94,489200.0],["2023-04-11",25.53,29.0,25.53,27.84,732800.0],["2023-04-12",26.15,27.98,25.05,27.67,868700.0],["2023-04-13",27.93,28.055,26.602,27.27,504300.0],["2023-04-14",26.95,30.29,26.95,27.94,690000.0],["2023-04-17",28.01,28.56,27.03,27.27,366200.0],["2023-04-18",27.3,28.399,26.49,28.25,390500.0],["2023-04-19",28.02,28.81,27.62,28.68,358700.0],["2023-04-20",28.89,30.42,28.315,30.26,815300.0],["2023-04-21",30.26,31.43,29.06,30.56,681500.0],["2023-04-24",31.18,32.172,29.1,30.13,564200.0],["2023-04-25",30.19,31.27,29.23,29.24,416800.0],["2023-04-26",29.24,31.25,29.04,29.41,411000.0],["2023-04-27",29.61,29.996,26.35,27.99,831800.0],["2023-04-28",27.97,28.21,26.26,26.56,750500.0],["2023-05-01",26.25,27.44,25.58,26.77,857100.0],["2023-05-02",26.77,26.8,22.4,23.4,1957400.0],["2023-05-03",23.84,25.67,22.887,25.35,835500.0],["2023-05-04",25.65,27.05,25.108,26.51,756400.0],["2023-05-05",26.68,28.1,26.57,27.04,765100.0],["2023-05-08",27.43,28.12,26.07,28.1,363700.0],["2023-05-09",28.8,29.0,27.27,27.88,748800.0],["2023-05-10",27.85,28.21,25.63,26.52,369800.0],["2023-05-11",26.42,26.75,24.889,25.07,337800.0],["2023-05-12",25.02,25.995,24.41,24.44,465300.0],["2023-05-15",24.55,25.15,24.17,24.6,505800.0],["2023-05-16",24.67,25.1,23.58,24.5,391400.0],["2023-05-17",25.57,28.24,25.212,28.14,882900.0],["2023-05-18",28.64,31.85,27.76,31.34,1187300.0],["2023-05-19",31.9,32.0,28.38,29.03,809800.0],["2023-05-22",29.34,31.55,28.72,31.13,661700.0],["2023-05-23",31.35,32.44,30.965,31.14,448300.0],["2023-05-24",31.31,32.3,30.46,32.2,444500.0],["2023-05-25",33.42,35.68,32.28,35.34,842000.0],["2023-05-26",35.5,36.53,34.2,36.1,715200.0],["2023-05-30",36.69,37.56,35.33,37.54,572500.0],["2023-05-31",37.04,37.18,32.37,32.98,1095800.0],["2023-06-01",32.9,36.12,32.8,35.86,622100.0],["2023-06-02",36.3,36.471,32.9,33.44,607900.0],["2023-06-05",34.0,35.64,32.8,34.37,619200.0],["2023-06-06",34.06,35.85,33.39,35.72,615500.0],["2023-06-07",36.83,41.35,36.79,40.25,2072000.0],["2023-06-08",40.0,42.92,39.0,41.19,991900.0],["2023-06-09",41.5,43.75,41.37,43.09,709100.0],["2023-06-12",44.31,44.564,40.26,40.72,1210400.0],["2023-06-13",42.73,47.81,40.02,46.93,1811300.0],["2023-06-14",47.76,48.62,45.69,48.17,1230300.0],["2023-06-15",48.0,53.83,46.26,48.64,2247300.0],["2023-06-16",49.42,52.1,48.01,51.22,1931300.0],["2023-06-20",51.15,52.94,45.24,50.84,1464400.0],["2023-06-21",49.55,50.673,45.45,45.79,1262400.0],["2023-06-22",46.35,46.5,41.72,42.0,1422700.0],["2023-06-23",41.06,42.95,37.86,39.51,1632500.0],["2023-06-26",39.5,41.24,36.86,37.08,1224000.0],["2023-06-27",38.11,39.65,37.14,39.0,1105000.0],["2023-06-28",39.23,42.22,38.44,41.84,1117200.0],["2023-06-29",40.16,43.68,38.9,41.45,1130900.0],["2023-06-30",42.0,44.89,41.82,42.81,900200.0],["2023-07-03",42.66,44.47,42.45,43.58,402300.0],["2023-07-05",43.51,43.92,40.83,41.31,694700.0],["2023-07-06",40.82,40.82,38.31,40.01,627900.0],["2023-07-07",40.37,43.1,40.299,41.17,502900.0],["2023-07-10",42.32,46.14,40.9,45.71,867800.0],["2023-07-11",47.16,47.26,44.63,46.95,603000.0],["2023-07-12",47.85,48.17,42.0,43.37,1029600.0],["2023-07-13",43.88,46.43,43.3,46.26,592000.0],["2023-07-14",46.82,48.07,43.65,44.11,702000.0],["2023-07-17",44.35,49.78,43.41,49.49,1417500.0],["2023-07-18",49.49,53.0,48.7,52.08,1461500.0],["2023-07-19",52.33,53.59,46.51,48.7,1425200.0],["2023-07-20",48.09,48.09,43.908,45.67,917600.0],["2023-07-21",46.06,46.23,42.78,43.68,734700.0],["2023-07-24",46.9,47.93,35.2,40.97,4316200.0],["2023-07-25",41.36,41.41,37.975,38.17,1448700.0],["2023-07-26",39.39,42.184,38.88,41.28,1050800.0],["2023-07-27",42.41,42.87,39.0,39.46,723300.0],["2023-07-28",39.79,43.2,38.85,42.18,1069800.0],["2023-07-31",46.17,64.14,44.277,63.54,5839400.0],["2023-08-01",59.1,61.546,53.8,57.61,2395000.0],["2023-08-02",56.1,60.2,54.19,58.98,1227900.0],["2023-08-03",58.5,62.37,57.52,57.98,1352400.0],["2023-08-04",58.09,58.63,53.06,53.61,1343900.0],["2023-08-07",53.61,54.7,50.81,52.48,735600.0],["2023-08-08",51.28,52.44,49.55,49.99,852900.0],["2023-08-09",48.99,49.22,43.36,44.88,1581400.0],["2023-08-10",45.14,49.578,45.05,45.95,1002700.0],["2023-08-11",45.65,45.94,42.77,43.53,1003200.0],["2023-08-14",43.49,45.45,43.245,44.45,1051800.0],["2023-08-15",43.96,44.8,40.0,40.11,1123300.0],["2023-08-16",40.11,40.66,38.32,39.32,1196600.0],["2023-08-17",39.21,40.44,38.39,38.4,680800.0],["2023-08-18",37.19,39.47,37.0,37.64,960900.0],["2023-08-21",37.8,38.487,35.92,36.41,1406200.0],["2023-08-22",37.6,38.88,36.735,37.64,917000.0],["2023-08-23",37.91,40.94,36.8,40.22,868200.0],["2023-08-24",41.15,41.15,38.35,39.16,840000.0],["2023-08-25",39.18,39.86,36.23,37.26,912100.0],["2023-08-28",37.5,40.409,37.5,39.785,563000.0],["2023-08-29",39.5,40.56,38.564,39.33,1065100.0],["2023-08-30",39.89,40.4,37.4,39.53,956500.0],["2023-08-31",40.0,42.58,39.47,41.79,1132100.0],["2023-09-01",42.5,43.05,40.87,41.92,623800.0],["2023-09-05",41.5,42.005,39.18,40.07,748400.0],["2023-09-06",40.34,41.634,39.14,39.6,547500.0],["2023-09-07",38.75,38.8,36.24,36.69,1226400.0],["2023-09-08",36.78,37.68,35.3,35.61,713200.0],["2023-09-11",36.08,36.23,34.37,34.93,890400.0],["2023-09-12",34.42,34.56,32.71,33.09,1408200.0],["2023-09-13",33.92,34.48,31.97,32.4,971400.0],["2023-09-14",33.0,33.625,32.16,32.63,815600.0],["2023-09-15",32.32,32.57,30.88,31.85,1606300.0],["2023-09-18",31.95,33.4,31.51,32.48,705000.0],["2023-09-19",32.48,33.24,31.56,32.76,543600.0],["2023-09-20",33.1,34.2,32.14,32.23,575500.0],["2023-09-21",31.16,31.97,30.9,31.08,609200.0],["2023-09-22",31.4,31.95,30.457,31.06,405600.0],["2023-09-25",30.37,31.075,30.01,30.27,513300.0],["2023-09-26",30.0,31.52,29.62,30.73,686000.0],["2023-09-27",31.18,32.66,31.18,32.5,510600.0],["2023-09-28",32.77,33.49,32.11,32.62,582100.0],["2023-09-29",33.23,34.252,32.77,33.43,869800.0],["2023-10-02",33.55,34.94,33.36,34.52,722000.0],["2023-10-03",33.61,33.87,30.81,31.19,1142600.0],["2023-10-04",31.5,32.11,30.845,31.84,474900.0],["2023-10-05",31.6,32.259,30.82,31.84,323700.0],["2023-10-06",31.62,35.12,31.59,34.87,695400.0],["2023-10-09",34.68,36.89,34.1,36.81,815600.0],["2023-10-10",37.85,40.27,37.1,39.53,1394700.0],["2023-10-11",40.31,42.85,40.21,41.84,1869500.0],["2023-10-12",42.06,42.74,39.86,40.68,1125600.0],["2023-10-13",41.94,42.054,38.95,39.24,855200.0],["2023-10-16",39.27,44.1,39.27,43.6,944400.0],["2023-10-17",43.14,47.23,42.71,46.29,1881900.0],["2023-10-18",45.32,46.55,42.011,42.14,1009900.0],["2023-10-19",42.72,44.01,42.044,42.72,726600.0],["2023-10-20",42.35,43.37,40.35,41.37,800600.0],["2023-10-23",40.69,40.746,37.86,38.64,1248600.0],["2023-10-24",39.6,41.988,39.27,41.11,961600.0],["2023-10-25",40.39,40.53,37.525,37.79,711400.0],["2023-10-26",37.69,39.14,37.241,37.38,690100.0],["2023-10-27",38.38,39.0,34.37,35.35,1109700.0],["2023-10-30",36.58,37.8,34.87,35.64,799300.0],["2023-10-31",35.64,36.066,33.3,34.03,900500.0],["2023-11-01",34.12,34.12,31.69,33.03,1449600.0],["2023-11-02",34.8,37.9,34.11,37.58,1232400.0],["2023-11-03",38.95,39.448,36.59,36.91,1126800.0],["2023-11-06",37.29,37.45,34.68,35.47,655700.0],["2023-11-07",35.43,35.59,34.38,35.15,710900.0],["2023-11-08",35.33,35.33,32.85,33.09,1009600.0],["2023-11-09",33.48,33.86,31.33,31.73,1139700.0],["2023-11-10",31.93,32.74,31.37,31.38,1082800.0],["2023-11-13",31.43,33.93,30.6,33.17,870700.0],["2023-11-14",35.53,36.34,34.45,35.89,1212300.0],["2023-11-15",36.6,39.08,36.38,37.68,1150200.0],["2023-11-16",37.17,37.78,35.6,35.99,594200.0],["2023-11-17",36.59,38.18,36.123,37.2,838800.0],["2023-11-20",37.64,38.99,36.68,37.16,1908500.0],["2023-11-21",48.0,52.84,43.26,52.08,9681000.0],["2023-11-22",52.04,54.23,50.06,53.86,2221600.0],["2023-11-24",52.03,54.18,50.27,51.43,1255600.0],["2023-11-27",51.0,58.73,49.05,58.19,2585600.0],["2023-11-28",57.39,59.82,53.366,53.8,2516700.0],["2023-11-29",53.8,55.93,51.25,55.32,2020100.0],["2023-11-30",54.8,55.29,52.38,52.88,1216800.0],["2023-12-01",52.37,57.41,50.52,56.73,1730700.0],["2023-12-04",55.9,57.38,54.47,55.68,1066500.0],["2023-12-05",55.19,55.305,52.68,54.08,1105200.0],["2023-12-06",54.3,58.58,49.09,49.64,2404700.0],["2023-12-07",49.0,50.11,47.36,48.05,891000.0],["2023-12-08",47.87,51.63,47.24,50.33,970000.0],["2023-12-11",50.29,52.74,49.2,50.27,859000.0],["2023-12-12",50.0,50.54,47.75,48.97,776700.0],["2023-12-13",49.52,50.49,47.05,50.44,1028700.0],["2023-12-14",52.0,54.66,48.53,50.2,1976100.0],["2023-12-15",50.49,55.66,50.25,53.47,2390100.0],["2023-12-18",53.75,57.22,52.9,57.0,1514600.0],["2023-12-19",57.9,58.28,54.56,56.36,1297900.0],["2023-12-20",56.16,56.16,50.77,51.11,1206700.0],["2023-12-21",52.92,53.58,51.2,53.43,889100.0],["2023-12-22",54.2,54.47,52.58,54.19,742000.0],["2023-12-26",55.11,56.28,54.11,55.95,921200.0],["2023-12-27",56.67,57.16,52.9,53.92,1018400.0],["2023-12-28",53.95,54.67,52.69,53.2,594300.0],["2023-12-29",53.3,53.58,50.8,51.33,701500.0],["2024-01-02",50.86,51.85,49.065,49.69,876200.0],["2024-01-03",48.92,48.92,45.89,46.48,1350100.0],["2024-01-04",46.25,47.265,44.46,45.16,1259700.0],["2024-01-05",44.84,44.89,42.76,43.39,1890300.0],["2024-01-08",43.22,45.51,42.95,45.21,1115700.0],["2024-01-09",44.9,46.18,42.76,43.1,1088900.0],["2024-01-10",43.19,43.75,41.78,42.88,945500.0],["2024-01-11",43.0,43.1,40.86,42.74,1793600.0],["2024-01-12",41.84,42.78,41.67,42.215,716300.0],["2024-01-16",41.48,42.9,40.52,41.27,974000.0],["2024-01-17",40.5,40.54,39.43,40.43,962600.0],["2024-01-18",41.0,42.17,40.27,41.78,1023500.0],["2024-01-19",41.88,44.1,41.04,44.1,1284600.0],["2024-01-22",45.0,46.31,44.53,45.3,1249800.0],["2024-01-23",46.0,46.73,44.8,45.24,939500.0],["2024-01-24",45.5,45.68,40.96,41.01,1569200.0],["2024-01-25",41.35,42.0,40.1,40.49,1157900.0],["2024-01-26",40.23,41.53,39.76,41.0,1615700.0],["2024-01-29",41.15,44.09,40.86,44.07,1090800.0],["2024-01-30",43.95,45.72,43.54,44.1,1256100.0],["2024-01-31",43.49,45.09,42.88,43.03,1104500.0],["2024-02-01",43.78,47.16,43.6,46.82,1300500.0],["2024-02-02",47.18,50.58,46.6,50.45,2539300.0],["2024-02-05",52.0,52.2,48.805,49.6,4003200.0],["2024-02-06",41.26,41.91,37.28,37.91,8008200.0],["2024-02-07",39.1,41.77,37.215,39.28,3956400.0],["2024-02-08",38.78,44.49,38.584,42.99,3177500.0],["2024-02-09",43.97,48.18,43.97,46.71,2804400.0],["2024-02-12",47.25,48.7,45.65,46.71,1495200.0],["2024-02-13",43.89,45.42,43.2,43.72,1143500.0],["2024-02-14",45.18,46.499,43.445,46.19,999600.0],["2024-02-15",46.6,47.189,44.711,45.2,719300.0],["2024-02-16",44.9,45.245,42.96,43.03,800200.0],["2024-02-20",42.11,42.472,41.35,41.67,874900.0],["2024-02-21",41.55,42.52,40.311,40.89,1168100.0],["2024-02-22",42.32,42.6,39.24,39.68,4267000.0],["2024-02-23",39.94,40.505,38.0,40.4,3797800.0],["2024-02-26",40.61,41.71,40.15,40.96,1237100.0],["2024-02-27",41.22,41.48,40.18,40.74,752300.0],["2024-02-28",40.32,41.333,39.33,39.51,961800.0],["2024-02-29",39.96,40.58,39.04,39.4,852000.0],["2024-03-01",39.74,41.67,38.9,40.93,1801200.0],["2024-03-04",40.91,42.7,39.81,41.47,1402700.0],["2024-03-05",40.75,41.05,39.81,40.13,1032200.0],["2024-03-06",40.82,43.5,40.75,41.71,2140700.0],["2024-03-07",42.05,43.45,41.6,42.6,849800.0],["2024-03-08",43.26,47.05,42.85,44.62,2923200.0],["2024-03-11",44.44,46.18,43.01,45.01,1270200.0],["2024-03-12",45.05,47.89,44.079,46.43,1318400.0],["2024-03-13",46.1,46.7,44.75,45.18,1489200.0],["2024-03-14",45.18,45.226,43.77,45.0,1253500.0],["2024-03-15",45.0,45.99,44.597,45.36,2511200.0],["2024-03-18",45.92,47.15,43.81,45.13,1049000.0],["2024-03-19",44.23,45.04,43.06,44.82,724200.0],["2024-03-20",44.65,47.59,44.24,46.9,830500.0],["2024-03-21",47.65,48.97,47.01,48.38,1066500.0],["2024-03-22",48.33,48.85,46.418,47.08,722100.0],["2024-03-25",47.2,50.405,47.2,49.27,1466700.0],["2024-03-26",49.71,50.26,47.8,47.89,677000.0],["2024-03-27",48.49,48.63,43.94,45.23,1614800.0],["2024-03-28",45.11,46.17,44.62,45.0,829200.0],["2024-04-01",45.52,46.22,44.15,45.44,1036200.0],["2024-04-02",44.81,44.86,42.85,44.39,959300.0],["2024-04-03",43.95,45.13,43.751,44.63,485400.0],["2024-04-04",45.09,45.49,42.23,42.29,882100.0],["2024-04-05",42.43,44.696,41.64,44.0,771100.0],["2024-04-08",44.63,45.23,43.83,45.23,674300.0],["2024-04-09",45.57,46.01,44.86,46.0,415300.0],["2024-04-10",44.89,45.65,44.35,44.5,918700.0],["2024-04-11",44.7,45.05,42.635,44.85,589900.0],["2024-04-12",44.41,45.0,42.24,42.51,841400.0],["2024-04-15",42.7,42.99,39.83,40.61,1301900.0],["2024-04-16",40.37,41.12,39.51,40.88,939200.0],["2024-04-17",41.33,42.86,40.69,41.96,1221000.0],["2024-04-18",41.92,42.24,39.515,40.09,1108600.0],["2024-04-19",39.73,40.7,39.206,39.73,1168100.0],["2024-04-22",39.92,40.42,38.75,39.66,653400.0],["2024-04-23",39.93,41.125,39.66,40.25,578800.0],["2024-04-24",40.54,41.14,39.4,40.43,900800.0],["2024-04-25",39.54,39.75,38.01,39.55,1120100.0],["2024-04-26",39.63,40.64,39.31,40.19,646600.0],["2024-04-29",40.3,40.64,39.44,40.26,1051900.0],["2024-04-30",39.59,40.01,38.03,38.57,909600.0],["2024-05-01",38.49,40.22,38.26,38.42,699800.0],["2024-05-02",39.33,40.68,38.54,39.98,940500.0],["2024-05-03",41.0,41.89,40.641,41.13,889100.0],["2024-05-06",41.69,43.68,41.28,41.94,2571000.0],["2024-05-07",47.0,48.08,42.215,46.5,3985700.0],["2024-05-08",46.27,48.98,46.01,48.36,2178700.0],["2024-05-09",47.57,47.88,44.57,44.75,1677500.0],["2024-05-10",45.14,45.4,41.55,41.79,1750400.0],["2024-05-13",42.0,44.32,41.81,42.74,1026600.0],["2024-05-14",43.4,46.83,43.33,45.06,1885900.0],["2024-05-15",45.87,46.84,44.22,46.68,1202600.0],["2024-05-16",46.48,47.42,45.2,46.16,1146700.0],["2024-05-17",46.08,46.08,43.96,43.99,933700.0],["2024-05-20",43.99,44.02,42.79,43.12,1011900.0],["2024-05-21",42.87,44.067,42.7,43.55,628600.0],["2024-05-22",43.27,44.08,42.59,42.78,641500.0],["2024-05-23",43.34,43.392,41.272,41.48,636000.0],["2024-05-24",41.9,42.38,40.59,40.91,984700.0],["2024-05-28",41.1,42.45,40.8,41.31,778300.0],["2024-05-29",40.63,41.47,40.21,40.93,682900.0],["2024-05-30",41.3,41.87,40.25,41.43,633700.0],["2024-05-31",41.47,41.77,39.07,39.57,1733900.0],["2024-06-03",40.04,40.13,38.84,39.42,817700.0],["2024-06-04",39.36,40.01,38.365,38.58,922400.0],["2024-06-05",38.93,39.95,38.05,39.85,1011400.0],["2024-06-06",39.65,39.72,38.42,39.35,817600.0],["2024-06-07",39.4,39.4,36.55,36.79,2490900.0],["2024-06-10",36.44,38.17,35.81,37.72,1219600.0],["2024-06-11",37.18,37.57,36.05,36.35,1286800.0],["2024-06-12",37.56,38.46,37.01,37.83,1618200.0],["2024-06-13",38.0,38.23,36.54,37.13,843800.0],["2024-06-14",36.51,36.77,35.26,35.27,1052500.0],["2024-06-17",34.855,35.003,33.4,34.12,3062400.0],["2024-06-18",33.95,34.62,32.42,34.48,1841400.0],["2024-06-20",34.3,34.7,33.54,34.01,1530000.0],["2024-06-21",34.15,34.31,32.15,32.53,2486100.0],["2024-06-24",32.53,33.0,31.58,32.05,1123700.0],["2024-06-25",31.86,32.275,31.26,31.77,1368200.0],["2024-06-26",31.72,32.825,31.56,32.56,1024200.0],["2024-06-27",32.76,35.295,32.43,35.2,1870100.0],["2024-06-28",35.37,36.38,34.43,35.16,1353800.0],["2024-07-01",35.53,35.65,34.89,35.48,1142400.0],["2024-07-02",35.26,36.5,35.1,36.19,705600.0],["2024-07-03",36.19,36.39,35.13,35.34,544500.0],["2024-07-05",35.3,35.89,35.21,35.81,661100.0],["2024-07-08",36.04,37.85,36.04,37.17,1239900.0],["2024-07-09",37.17,38.36,37.07,38.04,1044900.0],["2024-07-10",38.39,38.46,35.0,36.5,2314500.0],["2024-07-11",37.48,38.79,36.609,37.87,1368800.0],["2024-07-12",38.01,38.828,38.01,38.4,805000.0],["2024-07-15",38.68,40.592,38.598,39.63,1093300.0],["2024-07-16",40.06,41.76,39.77,41.44,1110800.0],["2024-07-17",40.24,41.351,38.97,39.64,1033800.0],["2024-07-18",39.96,40.355,37.891,38.49,1141500.0],["2024-07-19",37.81,39.19,37.5,39.19,870700.0],["2024-07-22",39.65,39.89,37.461,38.66,1049500.0],["2024-07-23",37.76,40.06,37.62,39.75,1350200.0],["2024-07-24",39.21,39.455,36.105,36.19,1816900.0],["2024-07-25",36.01,38.25,35.8,37.84,1548800.0],["2024-07-26",38.83,39.49,37.55,38.8,1062500.0],["2024-07-29",39.0,39.4,35.46,35.63,3009900.0],["2024-07-30",26.5,31.85,26.02,27.25,8260600.0],["2024-07-31",27.58,28.24,26.42,26.81,2728700.0],["2024-08-01",26.8,27.665,24.21,24.61,2712500.0],["2024-08-02",23.7,24.15,22.54,23.7,3150900.0],["2024-08-05",21.41,24.31,21.11,22.96,2627400.0],["2024-08-06",23.5,23.51,22.01,22.92,2383600.0],["2024-08-07",23.4,23.639,21.585,21.77,2270000.0],["2024-08-08",22.39,22.5,22.01,22.24,1225300.0],["2024-08-09",22.27,22.44,21.37,21.9,1471300.0],["2024-08-12",22.14,22.2,20.9,21.23,2172300.0],["2024-08-13",21.57,21.977,21.365,21.72,1768300.0],["2024-08-14",22.05,22.34,21.27,21.4,1170900.0],["2024-08-15",22.0,22.58,21.32,21.39,2083100.0],["2024-08-16",21.355,23.22,21.26,22.24,2949600.0],["2024-08-19",22.3,25.42,22.07,25.17,3374700.0],["2024-08-20",25.2,25.52,23.695,23.87,2384800.0],["2024-08-21",24.05,25.05,23.81,24.87,1358600.0],["2024-08-22",24.87,24.89,22.11,22.27,2530700.0],["2024-08-23",22.56,23.59,21.72,23.36,2729200.0],["2024-08-26",23.53,23.66,22.52,22.77,1576600.0],["2024-08-27",22.52,22.549,21.09,21.4,3208100.0],["2024-08-28",21.34,21.34,19.76,20.01,3034000.0],["2024-08-29",20.23,20.65,19.29,19.34,2372400.0],["2024-08-30",19.63,20.45,19.065,19.2,1768900.0],["2024-09-03",19.0,19.053,17.53,17.97,3046100.0],["2024-09-04",17.77,18.275,17.11,18.12,2675900.0],["2024-09-05",18.15,18.2,17.46,18.0,1808500.0],["2024-09-06",18.18,18.7,17.64,17.99,1999800.0],["2024-09-09",18.06,18.66,17.9,18.41,1591300.0],["2024-09-10",18.63,18.68,17.47,17.86,1684500.0],["2024-09-11",18.32,19.4,17.88,19.38,2310100.0],["2024-09-12",19.38,21.15,19.34,20.49,2289300.0],["2024-09-13",19.56,21.55,19.56,21.14,2475700.0],["2024-09-16",21.2,23.029,20.92,22.41,2126900.0],["2024-09-17",23.03,25.03,22.69,24.96,3769900.0],["2024-09-18",24.92,26.3,24.34,24.98,2719100.0],["2024-09-19",26.97,26.97,24.91,25.0,2193300.0],["2024-09-20",24.86,25.56,24.23,25.17,4637800.0],["2024-09-23",25.17,25.2,23.35,23.52,1677600.0],["2024-09-24",23.86,24.1,22.92,23.65,1403400.0],["2024-09-25",23.86,23.99,22.78,23.12,1128500.0],["2024-09-26",23.75,25.54,23.75,25.13,1730000.0],["2024-09-27",25.61,26.3,25.047,25.52,1331800.0],["2024-09-30",25.48,25.69,24.34,24.39,914500.0],["2024-10-01",24.35,24.44,23.37,23.83,976600.0],["2024-10-02",23.57,24.39,23.28,24.175,800300.0],["2024-10-03",23.94,24.18,22.91,23.06,1421000.0],["2024-10-04",23.7,24.14,22.94,23.84,1277500.0],["2024-10-07",23.85,23.92,23.27,23.72,688000.0],["2024-10-08",23.53,23.84,22.96,23.38,844300.0],["2024-10-09",23.45,23.81,23.15,23.24,519200.0],["2024-10-10",23.85,28.23,23.81,27.51,5282100.0],["2024-10-11",27.86,31.77,27.73,29.93,4898600.0],["2024-10-14",30.06,30.5,28.02,28.66,1899300.0],["2024-10-15",28.61,29.25,27.75,28.83,918700.0],["2024-10-16",29.1,29.78,28.175,28.84,850400.0],["2024-10-17",28.88,29.88,28.33,29.38,1992100.0],["2024-10-18",29.68,31.4,29.5,30.05,1350900.0],["2024-10-21",30.1,30.62,29.6,30.14,1089100.0],["2024-10-22",30.02,30.265,28.88,29.47,897100.0],["2024-10-23",29.09,29.79,27.75,28.31,954400.0],["2024-10-24",28.34,29.16,28.32,28.58,543700.0],["2024-10-25",28.65,29.69,27.1,27.42,1434600.0],["2024-10-28",27.99,28.99,27.66,28.41,811400.0],["2024-10-29",28.37,29.675,27.85,29.52,1016700.0],["2024-10-30",29.31,31.32,29.31,29.96,1641700.0],["2024-10-31",29.56,29.89,27.44,27.79,1062900.0],["2024-11-01",28.35,29.2,28.18,28.44,669600.0],["2024-11-04",28.02,28.926,27.96,28.53,465100.0],["2024-11-05",28.57,29.93,28.14,29.3,684500.0],["2024-11-06",30.42,31.82,29.5,31.63,1353300.0],["2024-11-07",32.71,32.891,31.8,32.54,1147000.0],["2024-11-08",32.2,33.97,32.2,33.95,1269100.0],["2024-11-11",35.05,36.45,34.3,34.9,1629700.0],["2024-11-12",33.79,34.84,33.61,34.32,813200.0],["2024-11-13",34.3,35.23,31.05,31.49,1567500.0],["2024-11-14",31.91,32.61,29.82,29.93,1320800.0],["2024-11-15",30.26,30.26,29.08,29.49,888300.0],["2024-11-18",30.0,31.4,29.76,30.56,3026200.0],["2024-11-19",38.15,41.0,35.0,39.02,10132000.0],["2024-11-20",39.5,40.7,36.14,36.31,2838900.0],["2024-11-21",36.73,36.96,34.02,36.27,2089000.0],["2024-11-22",36.69,39.86,36.03,38.785,2220700.0],["2024-11-25",40.65,40.76,37.37,37.47,1664600.0],["2024-11-26",37.78,39.29,36.63,37.41,1358700.0],["2024-11-27",25.07,25.472,21.78,23.995,21916600.0],["2024-11-29",23.99,27.75,22.78,26.9,8978000.0],["2024-12-02",27.68,28.68,25.61,25.65,6193400.0],["2024-12-03",25.12,26.15,24.59,25.5,3552800.0],["2024-12-04",25.6,26.22,24.901,26.13,3499500.0],["2024-12-05",26.09,31.08,25.85,27.91,6684300.0],["2024-12-06",28.28,28.73,27.38,27.95,2683100.0],["2024-12-09",29.02,30.43,28.48,28.55,3162700.0],["2024-12-10",28.55,28.631,26.645,26.76,1907300.0],["2024-12-11",27.0,27.25,25.69,26.68,2166900.0],["2024-12-12",26.5,27.12,26.22,27.01,1590900.0],["2024-12-13",27.01,27.45,26.059,26.87,2062700.0],["2024-12-16",26.79,27.36,25.28,26.98,2312400.0],["2024-12-17",27.14,27.14,25.46,25.53,2383000.0],["2024-12-18",25.5,25.851,23.55,23.97,2184500.0],["2024-12-19",24.15,24.725,22.445,23.04,2835800.0],["2024-12-20",23.3,24.695,22.862,23.99,3354600.0],["2024-12-23",24.345,25.6,24.03,25.53,1389100.0],["2024-12-24",25.61,25.71,24.52,24.55,836000.0],["2024-12-26",24.46,24.88,24.06,24.82,805000.0],["2024-12-27",24.67,25.03,23.685,24.08,1047100.0],["2024-12-30",23.83,24.71,23.21,24.36,1165200.0],["2024-12-31",24.2,24.66,23.591,23.71,920100.0],["2025-01-02",24.17,25.6,23.8,24.71,1180500.0],["2025-01-03",24.968,25.83,24.23,25.64,1281700.0],["2025-01-06",26.95,28.15,26.42,26.7,2379900.0],["2025-01-07",27.5,28.55,25.46,25.59,2230100.0],["2025-01-08",25.86,26.98,25.12,26.45,1841700.0],["2025-01-10",26.22,26.29,24.77,25.59,1376500.0],["2025-01-13",25.32,25.34,23.66,24.47,1613100.0],["2025-01-14",25.16,25.895,24.72,25.13,1268500.0],["2025-01-15",26.32,27.066,25.73,26.77,1459600.0],["2025-01-16",32.51,33.36,30.05,31.82,12588500.0],["2025-01-17",31.6,32.375,29.65,29.76,4202900.0],["2025-01-21",30.3,34.19,29.791,33.43,3927300.0],["2025-01-22",32.68,34.15,32.68,33.29,1850200.0],["2025-01-23",32.9,33.69,32.25,33.5,1044900.0],["2025-01-24",33.75,34.0,31.26,31.38,1834300.0],["2025-01-27",30.01,30.148,27.1,27.74,3830400.0],["2025-01-28",28.5,29.69,27.3,29.56,1872700.0],["2025-01-29",29.53,29.6,28.88,29.26,881100.0],["2025-01-30",29.51,30.04,29.11,29.82,1473600.0],["2025-01-31",30.07,30.81,29.03,29.35,1427700.0],["2025-02-03",27.59,29.325,27.43,29.21,1799600.0],["2025-02-04",29.56,30.67,29.36,30.3,1481800.0],["2025-02-05",30.77,31.3,30.12,30.92,3978900.0],["2025-02-06",25.88,27.58,25.5,25.99,6881700.0],["2025-02-07",26.46,27.056,25.97,26.37,2809200.0],["2025-02-10",26.25,28.25,25.71,28.19,3513400.0],["2025-02-11",27.8,29.22,27.59,29.14,2113600.0],["2025-02-12",28.47,29.25,27.77,29.11,1437200.0],["2025-02-13",29.075,29.14,26.88,27.72,2126400.0],["2025-02-14",27.85,27.99,26.57,27.06,1293000.0],["2025-02-18",27.15,28.2,27.15,27.81,1307900.0],["2025-02-19",27.62,27.76,26.76,26.76,1125200.0],["2025-02-20",26.88,27.064,25.71,26.09,1598300.0],["2025-02-21",26.17,26.61,24.43,24.47,1640400.0],["2025-02-24",24.56,24.99,23.52,24.38,1971600.0],["2025-02-25",24.18,24.29,22.76,23.45,2001900.0],["2025-02-26",24.06,24.86,23.68,23.72,1294400.0],["2025-02-27",24.1,24.419,22.91,22.94,1150000.0],["2025-02-28",22.68,23.31,22.07,22.7,1742600.0],["2025-03-03",23.03,23.4,20.77,21.05,2233200.0],["2025-03-04",20.01,22.68,20.0,21.87,2008900.0],["2025-03-05",22.0,22.795,21.48,22.57,1223800.0],["2025-03-06",22.26,23.2,21.614,21.96,1106800.0],["2025-03-07",21.94,23.36,21.25,23.29,1242900.0],["2025-03-10",22.35,22.68,20.96,21.17,1841100.0],["2025-03-11",21.06,21.73,20.225,21.15,1482600.0],["2025-03-12",21.62,22.16,21.03,21.35,1039000.0],["2025-03-13",21.23,21.46,20.16,20.56,976800.0],["2025-03-14",21.5,21.85,21.15,21.65,1514900.0],["2025-03-17",21.73,22.78,21.62,22.31,1082100.0],["2025-03-18",22.01,22.083,20.94,20.99,816800.0],["2025-03-19",21.03,22.19,20.95,21.5,1691700.0],["2025-03-20",21.16,22.3,21.1,21.65,801300.0],["2025-03-21",21.3,22.41,20.99,22.39,1586000.0],["2025-03-24",22.88,23.85,22.76,23.5,1085500.0],["2025-03-25",23.725,23.8,23.02,23.38,817600.0],["2025-03-26",23.23,23.49,21.98,22.15,955500.0],["2025-03-27",21.85,22.41,21.51,21.51,912200.0],["2025-03-28",21.25,21.71,19.92,20.16,1623200.0],["2025-03-31",19.76,20.84,19.25,20.21,1277700.0],["2025-04-01",20.26,20.92,19.543,20.9,1064900.0],["2025-04-02",20.31,22.487,20.3,22.03,1334200.0],["2025-04-03",20.25,20.4,18.1,18.24,3166400.0],["2025-04-04",17.47,17.98,16.318,17.5,2451200.0],["2025-04-07",16.61,19.43,16.462,18.56,2537200.0],["2025-04-08",19.74,20.05,17.4,17.88,2133700.0],["2025-04-09",17.78,22.19,17.75,21.38,2300800.0],["2025-04-10",20.11,20.51,19.42,20.02,1304700.0],["2025-04-11",20.03,20.75,19.415,20.63,917700.0],["2025-04-14",21.345,21.7,20.37,20.41,1263100.0],["2025-04-15",20.46,20.88,20.12,20.76,993100.0],["2025-04-16",20.3,20.628,19.77,20.25,691600.0],["2025-04-17",20.36,20.64,19.8,20.41,634300.0],["2025-04-21",20.0,20.351,19.14,19.62,718700.0],["2025-04-22",19.63,20.66,19.5,20.28,803600.0],["2025-04-23",21.8,22.25,21.0,21.16,904500.0],["2025-04-24",21.15,22.11,21.071,22.06,933600.0],["2025-04-25",21.91,22.2,21.6,21.93,890500.0],["2025-04-28",21.99,22.65,21.5,22.0,671100.0],["2025-04-29",22.0,22.45,21.709,21.98,587700.0],["2025-04-30",21.73,21.8,20.5,21.58,761600.0],["2025-05-01",22.025,22.35,21.33,22.03,773200.0],["2025-05-02",22.67,23.56,22.57,23.06,1091800.0],["2025-05-05",23.085,23.63,22.82,22.94,916900.0],["2025-05-06",22.405,22.97,22.12,22.95,981200.0],["2025-05-07",22.85,23.05,21.89,22.46,1293100.0],["2025-05-08",24.08,25.415,23.78,23.94,3048000.0],["2025-05-09",24.05,24.83,23.59,24.75,1219000.0],["2025-05-12",26.04,26.75,24.801,26.0,1842300.0],["2025-05-13",26.26,27.4,26.25,26.7,1365100.0],["2025-05-14",26.54,28.07,26.54,28.0,1519500.0],["2025-05-15",27.54,27.56,26.03,26.94,1267200.0],["2025-05-16",27.17,28.04,26.73,27.67,1282700.0],["2025-05-19",26.7,28.69,26.663,28.3,1276100.0],["2025-05-20",28.2,28.64,27.8,28.24,599800.0],["2025-05-21",27.8,27.9,26.58,26.74,1155800.0],["2025-05-22",26.74,30.03,26.7,29.43,2533000.0],["2025-05-23",28.63,29.69,28.5,28.755,1440200.0],["2025-05-27",29.69,31.4,29.5,30.71,2347300.0],["2025-05-28",30.53,31.4,29.5,29.74,1396800.0],["2025-05-29",30.37,30.37,28.7,28.94,1162300.0],["2025-05-30",28.54,28.96,28.2,28.67,1150500.0],["2025-06-02",28.59,29.95,28.521,29.34,836600.0],["2025-06-03",29.81,30.0,29.385,29.48,720100.0],["2025-06-04",29.78,30.37,29.675,29.72,983400.0],["2025-06-05",29.9,30.325,29.04,29.26,719900.0],["2025-06-06",29.76,29.99,29.405,29.81,676200.0],["2025-06-09",30.66,31.11,30.23,30.24,1003800.0],["2025-06-10",29.71,30.291,27.48,28.23,2156200.0],["2025-06-11",28.41,29.0,28.02,28.8,1056500.0],["2025-06-12",28.715,29.6,27.928,28.01,1197300.0],["2025-06-13",27.3,28.345,27.26,27.97,1134700.0],["2025-06-16",28.95,32.54,28.49,32.45,4055800.0],["2025-06-17",32.365,32.74,31.14,31.16,1875400.0],["2025-06-18",31.2,38.19,30.7,35.7,7562000.0],["2025-06-20",37.0,37.8,33.5,34.0,4462700.0],["2025-06-23",33.89,34.067,32.07,32.89,1968200.0],["2025-06-24",33.49,34.0,32.09,32.2,2702900.0],["2025-06-25",33.23,35.645,32.88,34.91,2737500.0],["2025-06-26",35.55,37.249,34.98,37.16,2721900.0],["2025-06-27",37.2,38.08,36.4,37.25,1649600.0],["2025-06-30",37.66,39.5,37.45,38.85,2470400.0],["2025-07-01",38.51,40.84,38.193,39.68,2427500.0],["2025-07-02",39.66,42.79,38.88,42.2,3222700.0],["2025-07-03",42.885,47.98,42.52,47.91,4967000.0],["2025-07-07",46.385,47.58,44.57,47.28,3741800.0],["2025-07-08",48.0,48.4,44.8,45.69,2471400.0],["2025-07-09",45.78,47.44,44.59,47.16,1771600.0],["2025-07-10",47.87,49.86,46.241,47.81,2782100.0],["2025-07-11",47.08,48.2,46.19,47.06,1822400.0],["2025-07-14",46.01,47.66,43.72,47.54,2543900.0],["2025-07-15",48.33,49.84,47.93,48.55,2174500.0],["2025-07-16",49.405,52.96,49.21,52.76,3937100.0],["2025-07-17",52.89,54.215,51.55,54.18,3580300.0],["2025-07-18",53.45,54.98,52.69,54.54,2431900.0],["2025-07-21",54.605,54.9,48.921,49.68,3414200.0],["2025-07-22",49.26,49.68,46.7,49.4,1898600.0],["2025-07-23",50.13,54.525,49.86,54.08,3177300.0],["2025-07-24",53.89,55.44,52.86,53.42,2679700.0],["2025-07-25",52.16,53.09,50.95,52.99,1628100.0],["2025-07-28",53.79,53.835,51.73,53.08,1192200.0],["2025-07-29",53.815,54.57,50.28,50.71,1530300.0],["2025-07-30",50.765,53.96,50.256,52.75,2436800.0],["2025-07-31",53.35,55.75,53.215,53.95,2094800.0],["2025-08-01",50.56,51.68,49.1,50.85,2448000.0],["2025-08-04",51.91,56.65,51.5,56.57,2826200.0],["2025-08-05",57.55,64.16,57.38,63.21,4927200.0],["2025-08-06",62.64,63.88,60.71,62.9,3019100.0],["2025-08-07",50.03,55.25,47.5,54.21,7416400.0],["2025-08-08",54.75,56.68,53.7,55.61,2841900.0],["2025-08-11",55.25,55.36,50.677,51.24,3036800.0],["2025-08-12",51.5,52.551,50.26,51.73,1641600.0],["2025-08-13",52.175,53.78,49.75,53.68,1924700.0],["2025-08-14",52.5,54.399,51.327,52.73,1433000.0],["2025-08-15",52.55,52.94,50.45,52.57,1165700.0],["2025-08-18",52.05,52.35,49.18,51.1,1783000.0],["2025-08-19",50.97,50.97,46.31,46.8,2536200.0],["2025-08-20",45.189,45.99,43.34,44.5,3340600.0],["2025-08-21",44.47,45.2,43.822,43.9,1203500.0],["2025-08-22",43.79,47.16,42.378,46.23,2384800.0],["2025-08-25",44.386,46.47,43.2,45.74,1469800.0],["2025-08-26",45.7,48.15,45.629,47.99,1348900.0],["2025-08-27",48.95,49.0,47.37,47.73,1201400.0],["2025-08-28",47.92,50.14,47.92,49.34,1381100.0],["2025-08-29",49.34,49.66,46.83,47.43,1057500.0],["2025-09-02",45.835,46.656,45.23,45.59,1521800.0],["2025-09-03",45.92,46.397,44.9,45.46,1293400.0],["2025-09-04",45.41,45.56,44.11,45.22,1095200.0],["2025-09-05",46.29,48.335,44.821,48.25,1835900.0],["2025-09-08",48.83,49.93,47.52,47.595,1520500.0],["2025-09-09",47.67,48.59,46.4,48.48,990200.0],["2025-09-10",49.4,51.27,48.42,48.89,1359900.0],["2025-09-11",49.26,50.525,48.71,48.91,1189600.0],["2025-09-12",48.995,49.44,47.23,47.75,1439400.0],["2025-09-15",47.89,51.85,47.62,51.39,1697900.0],["2025-09-16",52.0,52.17,50.011,51.61,2204300.0],["2025-09-17",51.3,51.568,47.9,49.18,2065600.0],["2025-09-18",50.0,51.98,49.71,51.26,1780500.0],["2025-09-19",51.87,57.76,51.86,57.05,5132600.0],["2025-09-22",56.96,61.229,56.25,60.73,3392100.0],["2025-09-23",58.3,59.54,53.68,54.22,4329000.0],["2025-09-24",54.12,54.97,52.32,53.02,1461700.0],["2025-09-25",51.22,52.42,49.33,51.55,1627300.0],["2025-09-26",51.75,52.67,50.975,52.14,1042100.0],["2025-09-29",53.49,54.788,53.04,53.73,2187000.0],["2025-09-30",53.39,54.255,52.351,53.9,993000.0],["2025-10-01",53.645,58.96,53.46,58.1,2074100.0],["2025-10-02",59.5,64.5,58.9,63.62,3396700.0],["2025-10-03",64.4,65.17,61.7,63.1,1913700.0],["2025-10-06",65.91,69.0,65.06,67.84,2498400.0],["2025-10-07",68.26,71.29,65.25,68.42,2271900.0],["2025-10-08",66.2,71.14,66.2,68.83,1716000.0],["2025-10-09",68.855,71.13,65.35,67.14,1686500.0],["2025-10-10",67.89,70.188,63.5,63.76,1813200.0],["2025-10-13",65.43,72.11,65.24,70.51,1963900.0],["2025-10-14",68.62,76.04,66.85,73.64,2894700.0],["2025-10-15",76.84,79.58,71.294,75.36,2581400.0],["2025-10-16",76.575,78.02,71.35,72.19,3062800.0],["2025-10-17",70.3,72.83,65.92,68.52,1894600.0],["2025-10-20",69.99,70.88,68.0,70.48,1025900.0],["2025-10-21",70.44,71.984,67.45,69.89,1024700.0],["2025-10-22",67.645,68.42,61.5,64.44,2045500.0],["2025-10-23",65.44,68.46,64.5,67.86,1495800.0],["2025-10-24",69.21,70.2,64.46,65.1,1914800.0],["2025-10-27",66.73,71.85,65.8,70.69,2111400.0],["2025-10-28",70.95,72.07,68.42,68.6,1902900.0],["2025-10-29",69.0,78.65,68.302,77.74,3961200.0],["2025-10-30",75.41,79.288,74.0,77.26,1958100.0],["2025-10-31",79.0,82.2,76.5,80.95,2882300.0],["2025-11-03",82.2,84.0,79.92,81.83,3731800.0],["2025-11-04",76.29,78.67,72.88,75.6,1971700.0],["2025-11-05",76.11,79.3,74.26,78.07,1257500.0],["2025-11-06",77.92,77.92,69.02,70.18,2089200.0],["2025-11-07",67.0,69.93,64.64,69.8,1936400.0],["2025-11-10",75.37,75.5,69.83,70.72,1235600.0],["2025-11-11",68.89,69.66,63.83,66.18,1334400.0],["2025-11-12",66.55,67.08,61.34,63.11,1847700.0],["2025-11-13",61.1,61.1,56.76,59.52,3588700.0],["2025-11-14",55.75,61.69,55.35,58.18,1533300.0],["2025-11-17",58.18,59.57,56.08,56.89,1474900.0],["2025-11-18",54.39,56.48,52.5,52.94,2226300.0],["2025-11-19",53.3,55.28,52.775,53.96,1122900.0],["2025-11-20",56.91,59.45,53.84,54.72,2845100.0],["2025-11-21",53.59,54.485,48.58,53.64,2459600.0],["2025-11-24",55.81,56.045,51.862,55.46,4085100.0],["2025-11-25",73.468,78.33,69.13,77.29,10182500.0],["2025-11-26",78.84,87.88,77.91,87.3,5758900.0],["2025-11-28",84.41,85.79,81.78,83.77,2626200.0],["2025-12-01",82.94,86.68,81.75,85.3,2707000.0],["2025-12-02",79.55,80.993,66.128,66.95,7254700.0],["2025-12-03",68.81,73.32,67.09,73.22,3408000.0],["2025-12-04",62.212,65.7,59.83,60.48,9642500.0],["2025-12-05",59.73,62.25,57.03,59.7,12422800.0],["2025-12-08",60.51,61.97,59.26,60.48,4188500.0],["2025-12-09",59.1,64.13,58.5,62.17,3713700.0],["2025-12-10",61.125,61.46,59.15,60.25,2963400.0],["2025-12-11",59.56,64.025,58.927,63.62,2357900.0],["2025-12-12",63.62,64.484,60.24,61.43,2609800.0],["2025-12-15",62.14,62.14,59.2,59.73,3578600.0],["2025-12-16",60.01,63.378,59.32,62.69,2579600.0],["2025-12-17",63.1,63.89,55.85,55.99,2982800.0],["2025-12-18",57.81,60.51,57.75,58.19,2349700.0],["2025-12-19",59.33,61.09,58.58,59.0,2937000.0],["2025-12-22",60.73,60.75,58.89,59.31,1773900.0],["2025-12-23",58.552,59.89,57.85,58.84,939700.0],["2025-12-24",58.84,59.17,57.18,58.295,721700.0],["2025-12-26",58.31,58.5,56.64,57.99,1253000.0],["2025-12-29",57.05,60.06,56.76,59.82,1240800.0],["2025-12-30",59.85,61.77,59.7,60.27,1517700.0],["2025-12-31",59.97,61.04,59.42,59.5,1464600.0],["2026-01-02",60.82,65.417,59.56,64.87,2328100.0],["2026-01-05",66.72,70.03,65.41,68.62,2703700.0],["2026-01-06",69.005,71.35,67.11,70.45,1895300.0],["2026-01-07",70.79,70.9,69.07,69.62,1533800.0],["2026-01-08",69.79,71.25,68.73,70.61,1605600.0],["2026-01-09",71.95,73.38,70.16,70.82,1534300.0],["2026-01-12",70.75,73.97,69.9,73.23,1204900.0],["2026-01-13",73.3,73.91,69.47,69.67,1437300.0],["2026-01-14",68.88,69.315,65.84,68.01,1219600.0],["2026-01-15",69.07,71.55,66.83,67.06,1748400.0],["2026-01-16",67.44,68.03,66.0,67.41,1201400.0],["2026-01-20",65.044,68.0,62.39,63.12,2180100.0],["2026-01-21",63.75,64.5,59.62,61.65,1406800.0],["2026-01-22",62.88,64.95,60.81,63.51,1526900.0],["2026-01-23",63.69,64.6,61.18,62.08,1237100.0],["2026-01-26",61.665,61.75,59.235,59.45,1676600.0],["2026-01-27",60.0,60.18,56.42,58.99,2509400.0],["2026-01-28",58.68,59.12,53.825,55.1,4701200.0],["2026-01-29",54.879,56.25,53.3,56.2,1953200.0],["2026-01-30",55.5,57.86,53.37,54.37,1940400.0],["2026-02-02",53.5,54.95,51.71,54.13,2024200.0],["2026-02-03",55.77,57.19,54.21,56.12,2097100.0],["2026-02-04",55.59,56.28,51.45,53.48,4385100.0],["2026-02-05",51.745,57.37,50.874,53.78,6123700.0],["2026-02-06",55.92,61.0,55.7,59.74,3677500.0],["2026-02-09",59.16,64.17,59.1,62.54,2505000.0],["2026-02-10",63.195,64.41,61.332,62.71,2478300.0],["2026-02-11",63.81,64.388,56.275,58.4,2120200.0],["2026-02-12",58.87,59.2,54.315,54.71,2181500.0],["2026-02-13",54.75,56.635,54.0,54.95,1239100.0],["2026-02-17",53.97,56.31,53.06,55.32,1624400.0],["2026-02-18",55.01,56.155,53.721,54.01,1538100.0],["2026-02-19",55.6,56.32,54.75,55.075,1307700.0],["2026-02-20",54.72,54.89,52.52,53.795,1572200.0],["2026-02-23",53.1,54.69,52.19,54.35,1307500.0],["2026-02-24",54.49,56.575,53.255,56.3,1178400.0],["2026-02-25",56.97,57.855,55.27,56.14,1796600.0],["2026-02-26",56.14,57.57,54.8,57.42,1164400.0],["2026-02-27",55.78,56.243,53.6,54.78,1233800.0],["2026-03-02",52.75,54.7,51.88,54.21,1165500.0],["2026-03-03",51.86,53.49,50.33,52.67,994400.0],["2026-03-04",53.32,54.82,52.98,54.04,793100.0],["2026-03-05",53.61,54.71,51.5,53.2,1186800.0],["2026-03-06",51.66,52.43,48.51,48.61,1878600.0],["2026-03-09",47.4,50.28,45.75,50.24,1913100.0],["2026-03-10",50.22,51.45,49.54,49.88,1393400.0],["2026-03-11",49.95,51.69,49.88,51.01,895600.0],["2026-03-12",50.04,52.15,49.39,50.58,1259000.0],["2026-03-13",50.77,51.54,48.918,49.43,2192100.0],["2026-03-16",50.25,51.48,50.25,50.97,959500.0],["2026-03-17",51.04,52.53,50.575,52.51,854000.0],["2026-03-18",51.72,52.3,49.82,50.06,1431100.0],["2026-03-19",48.92,51.77,48.76,51.28,967700.0],["2026-03-20",51.22,52.12,49.38,50.12,1950600.0],["2026-03-23",51.12,53.97,51.0,52.6,1584300.0],["2026-03-24",52.17,53.7,51.53,53.01,970900.0],["2026-03-25",54.46,55.25,52.42,53.36,1472200.0],["2026-03-26",52.05,52.82,50.73,50.8,1155200.0],["2026-03-27",50.0,51.085,48.77,50.42,1040900.0],["2026-03-30",50.693,50.85,47.18,47.41,1170500.0],["2026-03-31",50.17,53.28,49.3,53.2,1698000.0],["2026-04-01",54.74,57.445,54.45,54.82,1594000.0],["2026-04-02",52.0,54.9,51.71,53.37,1156800.0],["2026-04-06",53.32,54.23,52.6,53.3,603400.0],["2026-04-07",52.61,53.13,50.5,51.58,1079200.0],["2026-04-08",55.09,56.845,53.82,54.55,1479500.0],["2026-04-09",54.25,54.93,53.11,53.59,912500.0],["2026-04-10",54.14,54.97,53.54,53.83,591800.0],["2026-04-13",52.78,55.2,52.41,54.61,812500.0],["2026-04-14",56.44,57.13,55.8,56.56,861600.0],["2026-04-15",61.035,61.975,58.04,58.74,2765500.0],["2026-04-16",59.18,61.73,57.19,60.56,1656200.0],["2026-04-17",61.98,65.45,61.12,63.17,2373400.0],["2026-04-20",63.0,65.79,62.31,65.13,1522700.0],["2026-04-21",65.63,67.078,62.85,62.96,1464600.0],["2026-04-22",64.33,64.86,61.81,63.22,868900.0],["2026-04-23",63.0,64.215,61.24,62.51,806500.0],["2026-04-24",63.555,63.99,59.19,59.39,1554900.0],["2026-04-27",59.97,60.14,56.915,59.52,1703700.0],["2026-04-28",58.64,58.64,55.3,57.08,1745400.0],["2026-04-29",57.16,57.59,55.4,57.35,1144300.0],["2026-04-30",57.88,59.7,57.88,59.1,1029600.0],["2026-05-01",59.43,59.74,56.4,58.89,1113100.0],["2026-05-04",59.0,60.6,56.52,57.0,1373100.0],["2026-05-05",57.91,58.72,56.78,58.08,1289400.0],["2026-05-06",59.99,62.835,59.02,61.16,3373000.0],["2026-05-07",58.15,61.39,55.03,56.43,2810600.0],["2026-05-08",57.27,57.27,50.75,52.29,2923000.0],["2026-05-11",52.1,53.61,51.155,51.71,1986500.0],["2026-05-12",51.48,52.0,50.11,51.32,1277600.0],["2026-05-13",50.5,50.59,48.13,49.73,2208400.0],["2026-05-14",49.5,50.39,48.2,50.15,1691500.0],["2026-05-15",48.79,48.875,46.83,47.32,2161200.0],["2026-05-18",47.44,47.849,46.1,47.05,2388000.0],["2026-05-19",46.78,46.81,44.2,46.61,2906800.0],["2026-05-20",47.32,50.15,46.94,49.96,1788600.0],["2026-05-21",49.87,51.02,49.52,50.95,1223300.0],["2026-05-22",51.8,55.57,51.8,54.03,2922500.0],["2026-05-26",55.52,56.36,52.5,52.87,3332000.0],["2026-05-27",53.0,54.2,52.11,53.63,1782100.0],["2026-05-28",49.0,50.25,46.62,48.81,8682500.0],["2026-05-29",49.175,49.175,45.88,46.425,4907300.0],["2026-06-01",45.99,48.59,45.35,48.4,3694900.0],["2026-06-02",48.34,49.725,48.06,49.09,2325200.0],["2026-06-03",48.87,49.56,47.15,47.21,2865800.0],["2026-06-04",46.81,48.22,46.07,47.41,1538900.0],["2026-06-05",46.505,46.75,43.29,44.02,2850100.0],["2026-06-08",44.43,45.18,44.01,44.33,1854700.0],["2026-06-09",44.88,45.34,40.7,42.52,2947500.0],["2026-06-10",41.815,43.04,41.05,41.24,1573700.0],["2026-06-11",41.35,43.15,40.92,42.83,1439400.0],["2026-06-12",43.09,43.265,41.56,41.63,1714500.0],["2026-06-15",43.23,44.01,41.58,41.72,2289500.0],["2026-06-16",41.67,43.265,40.48,40.81,1830000.0],["2026-06-17",40.81,41.665,39.53,40.17,1521700.0],["2026-06-18",40.77,41.73,39.94,41.68,2925200.0],["2026-06-22",41.16,41.37,39.15,40.2,2600700.0],["2026-06-23",38.93,39.22,38.185,38.57,2531400.0],["2026-06-24",38.5,39.7,38.31,39.43,2465700.0],["2026-06-25",39.81,41.25,39.385,40.77,2370700.0],["2026-06-26",40.0,41.54,39.58,41.24,2308000.0],["2026-06-29",41.52,42.27,40.87,42.14,2513900.0],["2026-06-30",42.2,45.89,41.9,44.95,3118500.0],["2026-07-01",44.875,47.055,44.256,44.96,2505800.0],["2026-07-02",45.2,45.69,42.135,42.74,1695900.0],["2026-07-06",43,44.565,42.87,44.46,1557596.144758],["2026-07-07",44.07,44.1785,40.85,41.32,1604684.409618],["2026-07-08",40.29,41.77,39.91,41.69,2061124.961987],["2026-07-09",43.03,43.21,42.79,43.15,906858.19979],["2026-07-10",43.57,44.5,43.02,43.64,1792455.569906],["2026-07-13",43.06,43.75,41.87,42.43,1414855.98957],["2026-07-14",42.89,43.9,42.6001,43.66,990823.961448],["2026-07-15",43.93,45.1,42.335,42.64,1151408.179547],["2026-07-16",42.565,43.37,41.566,41.98,1352977.577877],["2026-07-17",40.5,42.35,40.16,41.25,1637221.838841],["2026-07-20",41.97,41.9888,40.36,40.83,1093526.623919],["2026-07-21",41.605,43.06,41.11,42.86,964622.637296],["2026-07-22",42.61,42.76,41.93,42.46,786650.094869],["2026-07-23",41.88,42.7751,40.16,40.57,963304.525092],["2026-07-24",40.61,40.73,39.16,40.15,1806260.102905],["2026-07-27",40.78,41.75,40.16,41.49,1385700.940182],["2026-07-28",40.53,42.89,39.5,42.34,2565920.917221],["2026-07-29",41.68,42.17,40,40.34,1420574.297763],["2026-07-30",41.37,43.0483,41,42.94,1247063.237653],["2026-07-31",43.4,43.75,41.575,43.05,1071739.633861],["2026-08-03",43.21,46.275,43,45.85,1696752.750845],["2026-08-04",47,47.75,46.17,47.46,1904282.440674],["2026-08-05",47.82,48.24,46.49,46.52,2008546.824392],["2026-08-06",43.61,44.38,39.58,39.6,5065594.712316],["2026-08-07",40.65,42,39.61,40.18,2331283.801625],["2026-08-10",40.175,40.8859,39.12,40.595,721444.989511],["2026-08-11",40.67,42.01,40.67,41.69,1378803.797505],["2026-08-12",42.49,42.65,40.9601,41.19,1343480.357776],["2026-08-13",40.86,42.51,40.8116,41.8,1203403.054508],["2026-08-14",42.005,42.87,41.8,42.7,959558.117023]]}