{"t":"VAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-03",21.99,26.25,21.99,23.7,736500.0],["2021-05-04",23.8,24.1,20.25,22.0,1713000.0],["2021-05-05",22.95,23.38,22.02,22.1,1702800.0],["2021-05-06",21.55,22.49,21.55,22.0,1008800.0],["2021-05-07",22.0,22.24,21.41,22.05,1282900.0],["2021-05-10",22.3,22.95,21.98,22.0,1696700.0],["2021-05-11",22.0,22.25,21.58,21.9,661000.0],["2021-05-12",21.96,22.27,21.6,21.76,614600.0],["2021-05-13",21.75,21.944,21.48,21.65,253500.0],["2021-05-14",21.6,22.0,21.28,21.49,397500.0],["2021-05-17",21.4,21.65,21.075,21.5,605300.0],["2021-05-18",21.46,22.27,21.44,21.57,848800.0],["2021-05-19",21.35,21.5,21.0,21.33,982800.0],["2021-05-20",21.2,21.61,21.08,21.1,286700.0],["2021-05-21",21.05,21.415,20.94,20.94,602100.0],["2021-05-24",21.06,21.61,20.94,21.37,1033600.0],["2021-05-25",21.37,21.63,20.56,20.66,2392200.0],["2021-05-26",20.74,21.5,20.74,21.36,1188200.0],["2021-05-27",21.27,22.6,21.12,21.79,1136100.0],["2021-05-28",21.8,23.54,21.69,23.47,735200.0],["2021-06-01",23.65,26.6,23.65,26.6,2866200.0],["2021-06-02",26.94,28.73,26.12,26.62,1560700.0],["2021-06-03",26.4,27.95,26.1,27.52,887300.0],["2021-06-04",27.52,29.76,27.33,29.33,1397400.0],["2021-06-07",29.27,29.61,26.03,26.44,1724900.0],["2021-06-08",26.29,28.0,26.15,27.96,548800.0],["2021-06-09",28.11,29.12,27.71,28.24,604300.0],["2021-06-10",28.24,28.65,27.95,28.18,337800.0],["2021-06-11",28.18,28.68,28.18,28.55,412500.0],["2021-06-14",28.62,28.8,26.76,27.1,730000.0],["2021-06-15",27.19,27.88,27.16,27.52,246600.0],["2021-06-16",27.66,28.62,27.66,28.09,609500.0],["2021-06-17",28.0,28.3,26.49,26.93,376600.0],["2021-06-18",26.73,27.93,26.57,26.73,514900.0],["2021-06-21",27.03,28.51,26.826,28.31,347400.0],["2021-06-22",28.22,28.5,27.91,28.32,308300.0],["2021-06-23",28.46,29.29,28.46,29.1,735600.0],["2021-06-24",29.2,29.5,28.88,29.32,636600.0],["2021-06-25",29.6,29.95,28.77,29.2,617600.0],["2021-06-28",29.12,29.48,28.72,28.99,853100.0],["2021-06-29",29.0,29.565,28.755,29.04,864900.0],["2021-06-30",29.27,29.57,28.621,28.88,318600.0],["2021-07-01",29.3,30.07,29.004,29.64,466300.0],["2021-07-02",29.67,30.115,29.06,30.0,346600.0],["2021-07-06",30.34,30.44,28.653,29.05,578600.0],["2021-07-07",29.27,29.36,28.02,28.4,328600.0],["2021-07-08",27.93,28.78,27.4,28.55,335500.0],["2021-07-09",28.46,29.83,28.46,29.67,169300.0],["2021-07-12",29.86,30.0,29.21,29.94,256200.0],["2021-07-13",29.74,30.08,28.78,28.95,528100.0],["2021-07-14",28.9,29.88,27.87,28.16,679900.0],["2021-07-15",27.84,28.38,26.82,27.0,629600.0],["2021-07-16",27.14,27.49,26.39,27.0,474300.0],["2021-07-19",26.2,26.21,24.64,25.02,1019000.0],["2021-07-20",24.91,26.56,24.91,26.16,662800.0],["2021-07-21",26.45,27.36,26.13,26.94,552500.0],["2021-07-22",27.0,27.365,26.14,26.99,227100.0],["2021-07-23",27.02,27.13,25.94,26.35,387200.0],["2021-07-26",25.95,27.5,25.95,26.92,397200.0],["2021-07-27",26.54,26.91,26.52,26.76,195800.0],["2021-07-28",26.96,27.0,26.142,26.95,125300.0],["2021-07-29",27.0,27.93,26.78,27.72,205000.0],["2021-07-30",27.5,27.98,26.89,27.1,146600.0],["2021-08-02",27.1,27.67,26.13,26.26,334500.0],["2021-08-03",26.63,27.95,25.15,27.41,576500.0],["2021-08-04",27.0,27.38,25.75,26.25,296700.0],["2021-08-05",26.09,26.71,25.21,25.59,267800.0],["2021-08-06",25.59,26.06,25.33,25.99,278500.0],["2021-08-09",25.53,25.755,24.9,25.61,360100.0],["2021-08-10",25.7,27.52,25.61,27.49,385300.0],["2021-08-11",27.34,27.597,26.76,27.05,199200.0],["2021-08-12",26.84,27.05,26.42,26.74,150900.0],["2021-08-13",26.71,26.98,25.56,25.67,358400.0],["2021-08-16",25.32,25.51,24.8,25.39,209900.0],["2021-08-17",25.14,25.4,24.86,25.25,281400.0],["2021-08-18",25.24,25.65,24.78,24.79,148600.0],["2021-08-19",24.05,24.37,23.02,24.08,600700.0],["2021-08-20",23.85,24.3,23.18,24.1,351000.0],["2021-08-23",24.7,25.69,24.27,25.36,374500.0],["2021-08-24",25.81,26.87,25.725,26.54,237400.0],["2021-08-25",26.6,27.35,26.24,27.33,287300.0],["2021-08-26",27.1,27.9,26.84,26.9,367000.0],["2021-08-27",27.24,28.39,26.97,28.39,400500.0],["2021-08-30",28.72,28.75,27.5,28.46,319800.0],["2021-08-31",28.17,29.76,28.17,29.69,268600.0],["2021-09-01",29.68,29.68,28.65,29.4,160500.0],["2021-09-02",29.15,30.25,28.97,30.18,678900.0],["2021-09-03",30.01,30.42,29.86,30.07,293500.0],["2021-09-07",30.46,32.15,29.79,31.48,989400.0],["2021-09-08",31.5,31.825,31.125,31.21,544200.0],["2021-09-09",31.0,32.0,30.78,31.31,837600.0],["2021-09-10",31.5,32.24,31.02,31.41,771900.0],["2021-09-13",31.8,32.31,31.16,31.34,522800.0],["2021-09-14",31.37,31.8,30.78,31.53,607400.0],["2021-09-15",31.7,32.36,31.7,32.08,630200.0],["2021-09-16",32.0,32.24,31.48,32.0,699600.0],["2021-09-17",31.83,32.5,31.2,31.33,4409800.0],["2021-09-20",29.8,30.99,28.87,30.72,686900.0],["2021-09-21",31.26,31.66,30.71,31.47,442100.0],["2021-09-22",31.89,32.77,31.89,32.45,826700.0],["2021-09-23",32.58,34.0,32.4,33.93,402600.0],["2021-09-24",33.51,34.4,33.39,34.07,499000.0],["2021-09-27",34.61,35.38,34.16,34.7,1097500.0],["2021-09-28",34.78,35.75,34.78,34.9,534300.0],["2021-09-29",34.93,34.93,33.9,34.27,192800.0],["2021-09-30",34.38,35.16,33.51,34.88,379100.0],["2021-10-01",35.0,36.02,34.74,35.67,269500.0],["2021-10-04",36.12,36.36,35.86,35.93,310000.0],["2021-10-05",36.25,36.31,34.9,35.73,375900.0],["2021-10-06",35.18,35.32,33.7,34.63,425100.0],["2021-10-07",34.76,35.94,34.35,35.56,336900.0],["2021-10-08",35.95,36.05,35.2,35.46,278400.0],["2021-10-11",35.84,36.0,35.22,35.32,181000.0],["2021-10-12",35.4,35.66,34.05,34.22,223900.0],["2021-10-13",34.21,35.08,33.31,34.87,202900.0],["2021-10-14",35.26,35.31,34.39,34.97,345500.0],["2021-10-15",35.28,36.02,35.12,35.69,184100.0],["2021-10-18",35.94,36.05,35.42,35.74,266100.0],["2021-10-19",35.94,36.07,35.43,36.01,358600.0],["2021-10-20",36.0,37.28,35.53,37.23,552500.0],["2021-10-21",37.23,37.56,36.21,36.32,459100.0],["2021-10-22",36.22,36.57,35.41,36.1,373400.0],["2021-10-25",36.55,38.485,36.55,38.35,381600.0],["2021-10-26",38.37,39.14,37.934,38.32,315800.0],["2021-10-27",37.99,37.99,35.89,36.46,217400.0],["2021-10-28",36.5,36.89,36.05,36.86,182000.0],["2021-10-29",36.96,37.26,35.12,35.22,232800.0],["2021-11-01",35.39,35.99,35.39,35.65,178700.0],["2021-11-02",35.65,36.38,34.26,35.63,279900.0],["2021-11-03",35.43,35.72,34.33,34.5,202700.0],["2021-11-04",35.21,35.535,34.53,34.82,290200.0],["2021-11-05",35.2,35.9,34.85,34.9,319400.0],["2021-11-08",35.37,37.2,35.34,36.81,261800.0],["2021-11-09",36.81,37.58,36.36,37.58,261000.0],["2021-11-10",37.59,38.96,35.46,35.49,686700.0],["2021-11-11",35.62,36.02,35.08,35.11,189700.0],["2021-11-12",35.05,35.77,35.0,35.57,404500.0],["2021-11-15",35.66,36.45,34.89,36.28,373000.0],["2021-11-16",36.43,38.33,36.32,37.82,579000.0],["2021-11-17",37.4,38.67,36.85,37.15,474900.0],["2021-11-18",36.85,37.47,35.0,35.73,522400.0],["2021-11-19",34.69,34.98,33.391,34.0,723700.0],["2021-11-22",34.0,35.005,33.4,33.77,354100.0],["2021-11-23",34.28,35.23,33.68,34.09,401100.0],["2021-11-24",33.7,34.26,33.4,34.03,231500.0],["2021-11-26",32.04,32.175,29.58,31.2,548800.0],["2021-11-29",32.0,32.311,31.06,31.23,372200.0],["2021-11-30",30.51,31.14,29.46,31.06,1075200.0],["2021-12-01",31.75,31.88,30.04,30.31,353200.0],["2021-12-02",30.01,31.09,29.6,30.78,815100.0],["2021-12-03",31.42,31.77,29.98,30.82,425700.0],["2021-12-06",31.18,31.75,30.08,31.35,354300.0],["2021-12-07",31.8,32.74,31.41,31.54,351500.0],["2021-12-08",31.71,32.44,31.52,32.01,150300.0],["2021-12-09",31.86,32.08,30.17,30.65,244900.0],["2021-12-10",31.68,34.09,31.68,33.5,1202700.0],["2021-12-13",33.15,33.55,31.56,31.59,389000.0],["2021-12-14",31.06,32.85,31.06,32.09,277300.0],["2021-12-15",31.7,34.24,31.7,34.16,506200.0],["2021-12-16",34.49,35.11,33.61,35.04,681200.0],["2021-12-17",34.84,35.67,33.91,35.2,982000.0],["2021-12-20",34.1,34.57,33.17,34.27,817600.0],["2021-12-21",34.72,35.6,34.47,34.49,327800.0],["2021-12-22",34.85,36.62,34.46,36.22,530900.0],["2021-12-23",36.32,36.87,35.88,36.25,198000.0],["2021-12-27",36.37,37.49,35.92,37.43,162100.0],["2021-12-28",37.58,38.09,36.18,36.42,257700.0],["2021-12-29",36.37,37.04,35.91,36.54,159600.0],["2021-12-30",36.51,36.82,35.62,35.76,172100.0],["2021-12-31",35.61,36.45,35.47,36.0,166000.0],["2022-01-03",36.3,38.298,36.17,38.05,308500.0],["2022-01-04",38.5,39.65,37.745,39.51,578100.0],["2022-01-05",39.78,41.09,38.22,38.42,703700.0],["2022-01-06",39.33,40.25,38.69,39.43,564500.0],["2022-01-07",39.45,40.46,38.94,39.8,256400.0],["2022-01-10",39.88,40.92,39.15,40.51,447100.0],["2022-01-11",41.09,41.75,40.3,40.9,343200.0],["2022-01-12",41.35,42.72,41.27,41.42,352000.0],["2022-01-13",41.3,41.79,39.94,39.96,321600.0],["2022-01-14",39.9,41.15,39.9,40.71,229600.0],["2022-01-18",41.37,41.91,40.59,41.61,331400.0],["2022-01-19",41.8,42.38,41.22,41.46,243400.0],["2022-01-20",41.19,42.0,40.47,40.66,310200.0],["2022-01-21",40.65,40.95,38.27,38.4,474500.0],["2022-01-24",37.16,40.0,36.554,39.99,423900.0],["2022-01-25",39.44,41.67,37.42,41.39,356400.0],["2022-01-26",41.84,42.3,39.73,40.3,320700.0],["2022-01-27",40.61,41.52,39.27,40.22,208700.0],["2022-01-28",40.16,40.8,39.3,40.57,195700.0],["2022-01-31",40.43,41.95,40.22,41.49,218300.0],["2022-02-01",41.53,43.67,41.5,42.89,550800.0],["2022-02-02",43.79,43.79,41.49,42.15,273600.0],["2022-02-03",41.62,42.24,41.03,41.46,442700.0],["2022-02-04",41.93,43.36,41.5,42.48,380100.0],["2022-02-07",42.0,42.48,40.81,41.57,194400.0],["2022-02-08",41.63,41.92,40.16,40.32,293700.0],["2022-02-09",40.46,42.58,40.4,41.99,289900.0],["2022-02-10",41.61,42.3,39.82,40.48,607800.0],["2022-02-11",40.48,41.78,40.23,41.5,567400.0],["2022-02-14",41.32,41.704,40.11,41.11,299600.0],["2022-02-15",41.0,41.57,40.38,41.19,200000.0],["2022-02-16",41.61,43.42,41.3,41.84,600800.0],["2022-02-17",41.49,42.26,40.97,41.81,459900.0],["2022-02-18",41.0,41.13,39.98,40.24,927600.0],["2022-02-22",40.02,42.127,39.84,40.3,579800.0],["2022-02-23",40.37,40.93,39.43,39.47,614300.0],["2022-02-24",40.42,40.45,37.548,37.96,993100.0],["2022-02-25",38.21,40.16,38.02,39.67,411100.0],["2022-02-28",39.27,40.78,39.16,40.74,550000.0],["2022-03-01",41.0,42.35,41.0,41.4,358600.0],["2022-03-02",42.08,43.49,41.816,43.17,438300.0],["2022-03-03",42.62,45.16,42.61,44.54,592200.0],["2022-03-04",45.0,48.29,44.62,47.5,1471300.0],["2022-03-07",48.0,50.81,47.38,48.12,1779300.0],["2022-03-08",48.9,50.38,45.42,47.49,1328400.0],["2022-03-09",45.99,48.65,45.22,46.68,617200.0],["2022-03-10",47.2,47.7,46.015,46.89,810300.0],["2022-03-11",46.42,49.33,46.42,48.31,1010800.0],["2022-03-14",47.4,47.98,45.0,45.27,490300.0],["2022-03-15",43.54,46.91,43.13,44.98,628900.0],["2022-03-16",45.49,46.925,43.48,44.38,549800.0],["2022-03-17",45.82,47.29,45.35,46.9,533700.0],["2022-03-18",46.79,47.13,46.01,46.5,493200.0],["2022-03-21",47.56,49.328,47.5,48.1,647900.0],["2022-03-22",48.27,49.389,47.89,48.02,814700.0],["2022-03-23",48.59,50.55,48.35,50.36,1368500.0],["2022-03-24",50.43,51.02,50.01,51.02,773100.0],["2022-03-25",51.2,53.69,51.16,53.18,561100.0],["2022-03-28",52.0,52.49,51.41,52.05,337600.0],["2022-03-29",50.44,51.5,48.75,51.48,543100.0],["2022-03-30",52.21,53.19,50.96,51.74,588900.0],["2022-03-31",50.94,53.5,50.94,51.97,584300.0],["2022-04-01",52.28,54.0,52.28,53.91,804700.0],["2022-04-04",54.5,54.84,53.157,54.48,372900.0],["2022-04-05",55.0,55.71,52.095,52.28,577200.0],["2022-04-06",52.8,54.46,51.81,52.9,773700.0],["2022-04-07",53.25,53.87,50.75,51.59,763100.0],["2022-04-08",51.96,54.23,51.795,53.65,1037000.0],["2022-04-11",53.0,53.59,50.74,51.0,356000.0],["2022-04-12",51.76,52.676,50.94,51.15,744200.0],["2022-04-13",51.69,53.66,51.5,53.54,896200.0],["2022-04-14",53.55,54.19,52.96,53.81,768500.0],["2022-04-18",54.53,54.78,52.88,53.69,677700.0],["2022-04-19",53.12,54.0,51.9,52.81,576600.0],["2022-04-20",53.22,54.223,52.44,52.95,681800.0],["2022-04-21",53.7,54.08,49.76,49.86,872000.0],["2022-04-22",49.25,51.51,48.63,50.45,863500.0],["2022-04-25",48.81,49.9,45.95,49.33,1186700.0],["2022-04-26",49.75,51.09,48.47,49.51,1012100.0],["2022-04-27",49.75,51.44,48.96,50.58,795100.0],["2022-04-28",51.34,52.93,49.73,51.41,1025700.0],["2022-04-29",51.68,52.655,50.34,50.75,479200.0],["2022-05-02",50.45,52.13,49.1,51.9,1771200.0],["2022-05-03",52.16,57.12,52.16,56.77,1784300.0],["2022-05-04",58.13,59.38,56.82,58.38,1150200.0],["2022-05-05",58.6,60.475,56.61,59.31,785900.0],["2022-05-06",60.49,61.7,55.811,57.26,720400.0],["2022-05-09",55.5,55.93,50.7,52.47,1428300.0],["2022-05-10",53.63,54.44,51.6,52.4,1154200.0],["2022-05-11",53.67,56.95,53.09,53.58,1097300.0],["2022-05-12",53.66,54.23,51.73,54.13,836000.0],["2022-05-13",55.08,57.96,55.08,57.55,975900.0],["2022-05-16",57.95,60.95,57.66,59.83,1080000.0],["2022-05-17",60.82,60.84,58.94,59.52,890100.0],["2022-05-18",59.88,60.41,55.86,57.11,752700.0],["2022-05-19",56.15,58.3,55.1,56.5,756100.0],["2022-05-20",56.99,57.18,54.33,55.98,533500.0],["2022-05-23",57.07,59.2,56.0,58.99,464800.0],["2022-05-24",58.16,58.81,56.73,58.18,702800.0],["2022-05-25",58.03,60.94,58.03,59.73,510600.0],["2022-05-26",60.34,60.4,59.13,59.93,679200.0],["2022-05-27",60.0,60.87,59.36,60.25,1092600.0],["2022-05-31",60.98,62.836,58.31,59.45,3267500.0],["2022-06-01",60.37,62.055,60.09,61.82,1199500.0],["2022-06-02",61.21,63.45,60.644,61.65,1089100.0],["2022-06-03",61.87,62.4,60.18,61.48,783700.0],["2022-06-06",62.21,62.31,58.61,59.59,984000.0],["2022-06-07",59.3,60.85,58.76,60.13,1232700.0],["2022-06-08",60.2,60.43,56.56,59.4,938200.0],["2022-06-09",58.54,58.871,56.16,56.41,848800.0],["2022-06-10",55.53,58.19,54.51,56.04,1128500.0],["2022-06-13",53.84,54.0,51.53,52.36,1058800.0],["2022-06-14",53.2,53.68,50.08,50.85,612900.0],["2022-06-15",50.89,52.615,50.36,51.58,627000.0],["2022-06-16",50.02,50.99,49.12,49.78,1328500.0],["2022-06-17",49.69,51.65,49.131,50.53,1165400.0],["2022-06-21",51.49,52.96,50.44,50.52,1133500.0],["2022-06-22",48.0,48.2,45.95,46.54,2009500.0],["2022-06-23",46.79,46.87,41.91,43.64,1614000.0],["2022-06-24",44.38,45.85,43.265,43.82,9811200.0],["2022-06-27",44.44,47.23,44.27,47.1,1475900.0],["2022-06-28",48.03,48.87,46.31,46.94,883300.0],["2022-06-29",47.55,47.55,45.325,45.68,1609900.0],["2022-06-30",44.24,45.0,41.86,42.24,1019400.0],["2022-07-01",42.39,43.09,41.4,42.85,671200.0],["2022-07-05",41.91,41.91,39.725,40.43,1384200.0],["2022-07-06",39.65,41.23,37.17,39.43,1391400.0],["2022-07-07",40.27,42.21,40.27,41.83,1138700.0],["2022-07-08",42.08,42.97,41.565,42.2,804200.0],["2022-07-11",40.89,41.69,39.67,40.03,671200.0],["2022-07-12",38.9,39.87,38.2,39.59,675500.0],["2022-07-13",38.92,40.56,38.87,39.99,557900.0],["2022-07-14",38.29,38.81,37.3,38.51,764100.0],["2022-07-15",40.05,40.05,38.13,39.73,521700.0],["2022-07-18",41.0,41.96,40.885,41.18,686200.0],["2022-07-19",41.32,42.89,41.28,42.66,528400.0],["2022-07-20",42.07,43.59,41.53,43.49,512100.0],["2022-07-21",42.04,42.78,40.3,42.64,775900.0],["2022-07-22",42.94,43.87,41.7,41.93,868100.0],["2022-07-25",42.46,44.04,41.84,43.97,373400.0],["2022-07-26",44.64,45.29,43.38,44.1,434000.0],["2022-07-27",44.4,46.82,44.0,46.53,494100.0],["2022-07-28",47.01,47.23,45.26,46.55,386300.0],["2022-07-29",47.43,50.35,46.852,50.18,977500.0],["2022-08-01",49.0,49.34,47.26,47.98,945200.0],["2022-08-02",49.04,52.17,49.04,50.93,1012400.0],["2022-08-03",51.18,51.75,48.86,49.68,519800.0],["2022-08-04",49.69,49.97,47.071,47.22,643300.0],["2022-08-05",46.54,49.27,46.41,48.1,421700.0],["2022-08-08",48.1,48.95,47.05,47.67,610200.0],["2022-08-09",47.97,49.31,47.97,48.56,669000.0],["2022-08-10",48.8,49.36,48.01,48.69,366300.0],["2022-08-11",49.72,50.99,49.433,50.12,707400.0],["2022-08-12",50.03,50.73,49.58,50.5,530500.0],["2022-08-15",48.49,48.49,45.81,47.53,713900.0],["2022-08-16",47.98,48.15,46.74,47.55,395900.0],["2022-08-17",47.28,48.19,46.81,47.37,623000.0],["2022-08-18",47.72,51.0,47.72,50.98,582600.0],["2022-08-19",50.0,50.33,48.56,48.98,781600.0],["2022-08-22",47.99,48.91,46.58,48.23,427900.0],["2022-08-23",49.31,50.705,48.39,49.19,683800.0],["2022-08-24",49.08,49.97,48.25,49.75,626000.0],["2022-08-25",50.5,51.0,49.68,50.05,486100.0],["2022-08-26",50.04,50.17,48.645,49.33,405000.0],["2022-08-29",49.21,51.22,48.819,50.49,573700.0],["2022-08-30",49.78,49.92,47.54,48.57,475300.0],["2022-08-31",47.27,51.743,46.82,50.98,958800.0],["2022-09-01",50.11,50.47,48.72,49.2,534700.0],["2022-09-02",50.54,53.91,50.17,52.65,911500.0],["2022-09-06",53.0,53.48,50.44,50.55,640000.0],["2022-09-07",49.0,50.36,48.02,49.83,780000.0],["2022-09-08",49.74,51.7,49.72,51.13,603300.0],["2022-09-09",53.5,54.28,52.89,53.97,1413600.0],["2022-09-12",54.5,57.53,54.33,57.5,1674900.0],["2022-09-13",55.77,58.745,55.53,57.77,1208700.0],["2022-09-14",57.89,59.93,57.89,58.43,1395200.0],["2022-09-15",57.03,60.125,56.59,58.33,1506800.0],["2022-09-16",57.57,57.57,53.36,53.41,3939700.0],["2022-09-19",51.68,54.18,51.421,53.68,1089800.0],["2022-09-20",53.17,54.42,52.44,53.55,1052400.0],["2022-09-21",54.96,55.48,50.7,50.84,791500.0],["2022-09-22",51.5,52.14,50.0,50.0,876400.0],["2022-09-23",47.88,48.2,46.54,47.39,1479000.0],["2022-09-26",46.72,48.3,46.62,46.9,896500.0],["2022-09-27",47.93,48.98,47.15,47.79,592000.0],["2022-09-28",48.25,50.87,47.69,50.51,1187800.0],["2022-09-29",49.9,50.05,48.01,49.38,634600.0],["2022-09-30",48.76,50.43,48.495,48.94,504400.0],["2022-10-03",51.49,53.99,51.405,53.7,1065800.0],["2022-10-04",54.815,55.97,54.13,54.79,851500.0],["2022-10-05",54.79,57.555,54.24,57.3,904500.0],["2022-10-06",56.77,58.02,56.45,57.34,550800.0],["2022-10-07",57.06,58.22,56.66,56.76,731500.0],["2022-10-10",56.55,57.56,54.84,55.73,401200.0],["2022-10-11",54.77,57.01,54.13,55.66,601400.0],["2022-10-12",54.88,55.58,53.32,55.18,756700.0],["2022-10-13",54.14,58.34,53.9,58.06,724400.0],["2022-10-14",57.04,58.0,55.71,55.92,579100.0],["2022-10-17",57.45,58.53,56.85,57.9,437000.0],["2022-10-18",58.62,59.39,57.22,57.61,647700.0],["2022-10-19",57.6,59.17,56.77,58.47,874000.0],["2022-10-20",58.85,59.263,57.97,58.3,630300.0],["2022-10-21",58.85,59.94,58.15,59.83,802400.0],["2022-10-24",59.87,60.886,59.134,60.34,863300.0],["2022-10-25",60.08,62.36,59.233,62.02,963100.0],["2022-10-26",62.75,63.463,60.319,62.04,947200.0],["2022-10-27",63.22,64.965,62.36,63.87,1335600.0],["2022-10-28",64.72,65.0,63.285,64.98,783000.0],["2022-10-31",64.47,67.665,64.31,66.93,1287100.0],["2022-11-01",67.89,68.87,62.631,62.92,1375700.0],["2022-11-02",63.19,64.35,61.0,61.63,1011500.0],["2022-11-03",61.0,63.52,60.69,62.83,729500.0],["2022-11-04",63.8,64.975,61.39,62.58,769200.0],["2022-11-07",63.13,66.92,62.995,66.53,913700.0],["2022-11-08",66.33,67.0,64.545,66.83,766000.0],["2022-11-09",65.47,65.47,61.52,61.85,583000.0],["2022-11-10",63.5,64.22,62.18,63.88,614700.0],["2022-11-11",65.08,67.93,65.08,67.75,1237100.0],["2022-11-14",67.75,70.165,67.23,67.77,837000.0],["2022-11-15",68.79,69.44,66.42,69.1,947000.0],["2022-11-16",69.01,69.73,68.27,68.29,846100.0],["2022-11-17",67.5,68.25,65.26,67.5,531700.0],["2022-11-18",66.48,67.49,64.25,66.93,779000.0],["2022-11-21",65.07,65.59,61.8,63.57,881900.0],["2022-11-22",64.99,67.05,64.56,66.55,612300.0],["2022-11-23",65.38,66.915,64.27,65.6,330300.0],["2022-11-25",65.28,65.53,63.64,64.1,282000.0],["2022-11-28",61.91,63.91,61.532,62.9,623000.0],["2022-11-29",63.82,65.025,63.75,64.05,397600.0],["2022-11-30",65.37,66.49,63.87,66.01,666700.0],["2022-12-01",66.91,67.97,64.83,65.78,426900.0],["2022-12-02",65.44,66.775,65.205,66.22,621300.0],["2022-12-05",67.0,67.44,62.99,63.52,475000.0],["2022-12-06",63.22,64.89,62.455,63.17,514200.0],["2022-12-07",63.03,63.29,60.695,60.83,788400.0],["2022-12-08",62.42,63.86,61.06,61.39,444100.0],["2022-12-09",61.3,62.04,58.27,58.71,810000.0],["2022-12-12",59.0,62.16,59.0,59.47,783800.0],["2022-12-13",61.28,61.78,58.92,61.54,1151100.0],["2022-12-14",62.0,62.57,60.77,61.5,481400.0],["2022-12-15",60.82,61.73,59.24,60.47,389300.0],["2022-12-16",58.62,60.48,58.14,60.26,742200.0],["2022-12-19",60.73,62.32,60.24,61.0,433000.0],["2022-12-20",60.63,63.98,60.63,63.69,595000.0],["2022-12-21",64.75,65.34,64.0,64.78,597300.0],["2022-12-22",64.7,65.5,62.88,64.32,346800.0],["2022-12-23",65.17,66.725,64.69,66.62,370300.0],["2022-12-27",67.52,67.652,65.85,66.49,270100.0],["2022-12-28",66.31,66.31,63.79,64.74,276400.0],["2022-12-29",64.69,67.355,64.52,66.85,305000.0],["2022-12-30",66.22,68.01,66.1,67.62,391100.0],["2023-01-03",66.67,67.05,62.8,63.95,445800.0],["2023-01-04",62.11,64.54,62.055,63.49,432600.0],["2023-01-05",63.01,64.99,62.7,64.24,551000.0],["2023-01-06",65.55,67.41,64.73,65.69,584000.0],["2023-01-09",67.66,68.84,66.25,66.54,779900.0],["2023-01-10",66.38,68.76,66.38,68.16,457100.0],["2023-01-11",68.79,69.29,66.39,68.69,616300.0],["2023-01-12",69.22,71.38,68.8,70.25,1032900.0],["2023-01-13",70.27,72.52,69.12,71.82,1173600.0],["2023-01-17",72.49,74.54,72.19,74.51,1058500.0],["2023-01-18",75.27,76.14,70.19,72.03,1222300.0],["2023-01-19",72.0,74.31,71.15,73.97,1007400.0],["2023-01-20",75.23,75.32,73.42,74.44,931000.0],["2023-01-23",74.82,75.26,73.725,74.54,795100.0],["2023-01-24",75.0,75.19,73.45,74.64,442700.0],["2023-01-25",74.54,75.46,72.24,75.21,545100.0],["2023-01-26",76.0,76.496,73.93,75.13,513800.0],["2023-01-27",74.91,75.18,73.44,74.25,485200.0],["2023-01-30",72.89,73.37,70.83,71.69,947300.0],["2023-01-31",71.59,72.83,70.62,72.64,649500.0],["2023-02-01",72.4,72.82,69.68,72.34,941000.0],["2023-02-02",72.34,73.09,68.82,70.45,1237500.0],["2023-02-03",70.62,73.86,70.41,73.01,1000000.0],["2023-02-06",73.45,74.19,72.38,73.92,557700.0],["2023-02-07",74.65,77.09,74.4,77.04,916200.0],["2023-02-08",77.31,79.97,77.01,79.01,1146900.0],["2023-02-09",78.53,79.22,77.45,78.0,715900.0],["2023-02-10",78.35,79.321,78.11,78.7,553900.0],["2023-02-13",77.95,79.76,77.1,78.9,427100.0],["2023-02-14",78.0,80.0,77.45,78.9,656000.0],["2023-02-15",77.6,78.83,77.105,78.83,659600.0],["2023-02-16",78.15,79.57,77.98,78.62,544500.0],["2023-02-17",77.41,77.535,73.44,73.84,961500.0],["2023-02-21",71.91,72.62,67.07,67.2,2147300.0],["2023-02-22",66.05,68.13,62.75,64.75,1857300.0],["2023-02-23",65.65,66.05,63.3,64.94,1386400.0],["2023-02-24",63.96,66.09,63.5,65.3,717800.0],["2023-02-27",65.34,66.893,64.76,66.76,626500.0],["2023-02-28",67.57,67.89,66.44,67.25,929500.0],["2023-03-01",67.88,70.915,67.45,70.12,1008900.0],["2023-03-02",69.58,70.72,68.88,70.13,772200.0],["2023-03-03",69.31,72.49,69.02,72.21,825500.0],["2023-03-06",74.78,77.71,73.86,75.65,2929500.0],["2023-03-07",75.09,75.77,73.43,73.49,1112200.0],["2023-03-08",73.0,73.52,70.51,71.28,1324500.0],["2023-03-09",71.3,72.09,67.12,67.15,1356200.0],["2023-03-10",67.34,69.13,64.18,64.63,1249300.0],["2023-03-13",61.8,65.15,61.64,64.02,1211200.0],["2023-03-14",65.08,68.38,64.63,65.76,1068500.0],["2023-03-15",62.0,63.1,60.08,61.67,1824200.0],["2023-03-16",60.28,62.63,59.255,61.86,1220200.0],["2023-03-17",61.33,61.7,58.15,59.74,9912500.0],["2023-03-20",60.24,62.48,60.24,62.22,848200.0],["2023-03-21",64.0,65.84,63.28,64.67,1047600.0],["2023-03-22",65.13,65.798,62.41,62.58,1267900.0],["2023-03-23",63.15,65.17,61.08,62.37,962100.0],["2023-03-24",61.02,63.09,60.51,62.41,1653300.0],["2023-03-27",63.41,65.96,62.0,65.34,949300.0],["2023-03-28",65.1,66.36,65.1,65.99,899400.0],["2023-03-29",67.02,67.37,65.21,66.34,709600.0],["2023-03-30",66.73,67.51,64.43,64.64,561800.0],["2023-03-31",65.07,65.7,64.61,65.06,532400.0],["2023-04-03",68.39,68.39,65.7,66.75,1124200.0],["2023-04-04",66.84,66.84,62.12,63.69,945400.0],["2023-04-05",63.73,64.03,60.53,61.48,1376100.0],["2023-04-06",61.57,61.72,60.19,60.78,853900.0],["2023-04-10",60.95,63.39,60.95,63.14,563500.0],["2023-04-11",63.98,66.65,63.19,65.74,765200.0],["2023-04-12",66.61,66.95,64.7,65.59,597000.0],["2023-04-13",65.8,66.71,65.49,66.54,738400.0],["2023-04-14",66.9,67.38,65.27,65.99,464900.0],["2023-04-17",65.73,66.83,65.37,66.73,386200.0],["2023-04-18",66.74,67.35,65.8,66.96,470700.0],["2023-04-19",66.0,66.0,63.0,63.37,718100.0],["2023-04-20",62.45,62.854,60.07,60.51,738800.0],["2023-04-21",60.69,61.59,60.0,60.96,880400.0],["2023-04-24",60.82,63.465,60.82,63.02,496400.0],["2023-04-25",61.83,62.211,59.65,60.28,486900.0],["2023-04-26",59.79,61.51,58.25,58.68,694700.0],["2023-04-27",58.68,59.04,57.29,58.2,1235900.0],["2023-04-28",57.81,60.715,57.56,60.0,694500.0],["2023-05-01",58.6,59.995,58.12,59.51,1451400.0],["2023-05-02",62.24,62.5,55.68,56.9,1252100.0],["2023-05-03",55.33,57.25,54.45,55.4,1545400.0],["2023-05-04",55.67,56.835,54.13,55.0,2210900.0],["2023-05-05",57.35,58.815,55.87,57.04,1661200.0],["2023-05-08",58.13,58.795,57.51,58.7,642500.0],["2023-05-09",57.96,58.65,57.46,57.99,754800.0],["2023-05-10",58.78,60.02,57.23,59.43,1236400.0],["2023-05-11",57.98,58.6,57.23,57.92,840700.0],["2023-05-12",58.86,59.865,58.4,59.47,1050700.0],["2023-05-15",59.79,60.57,58.43,59.9,812100.0],["2023-05-16",59.65,59.95,57.8,57.81,543800.0],["2023-05-17",58.5,58.5,56.7,58.03,546300.0],["2023-05-18",57.37,58.3,56.225,58.13,569700.0],["2023-05-19",58.89,59.36,57.74,58.04,591800.0],["2023-05-22",58.4,62.37,58.25,61.24,862700.0],["2023-05-23",61.98,63.5,61.15,61.2,946700.0],["2023-05-24",61.26,63.5,61.26,62.61,625000.0],["2023-05-25",61.03,61.619,59.27,60.84,640400.0],["2023-05-26",61.38,62.03,60.62,60.99,551900.0],["2023-05-30",59.58,60.77,58.4,60.59,757200.0],["2023-05-31",58.83,59.87,57.4,57.73,2028100.0],["2023-06-01",57.46,61.204,57.45,60.78,624300.0],["2023-06-02",63.08,63.32,61.03,62.21,962600.0],["2023-06-05",62.24,63.4,60.57,61.44,573500.0],["2023-06-06",60.31,62.63,60.21,61.53,440200.0],["2023-06-07",62.1,63.5,61.57,62.01,865000.0],["2023-06-08",62.01,63.28,61.35,62.17,709900.0],["2023-06-09",61.15,61.61,59.48,60.37,842700.0],["2023-06-12",59.33,60.31,57.13,57.18,1009500.0],["2023-06-13",58.46,59.75,57.3,57.35,992900.0],["2023-06-14",58.09,58.553,57.02,58.16,952000.0],["2023-06-15",58.22,58.94,57.82,58.22,1024700.0],["2023-06-16",59.5,60.0,57.97,58.01,1077900.0],["2023-06-20",57.07,57.82,55.53,56.97,908000.0],["2023-06-21",56.43,58.61,56.27,58.15,697300.0],["2023-06-22",57.32,58.325,56.93,57.88,612500.0],["2023-06-23",56.37,56.8,55.53,56.56,1477400.0],["2023-06-26",56.92,58.78,56.92,58.11,590300.0],["2023-06-27",58.2,58.72,57.51,58.14,717800.0],["2023-06-28",57.54,58.27,56.07,56.7,901500.0],["2023-06-29",56.86,59.4,56.71,59.37,1032800.0],["2023-06-30",60.0,63.52,59.355,62.93,1096400.0],["2023-07-03",63.0,63.97,62.425,63.11,455900.0],["2023-07-05",64.0,64.965,63.365,64.39,1446500.0],["2023-07-06",63.69,64.6,62.09,64.19,913400.0],["2023-07-07",64.2,67.22,63.51,66.61,1053800.0],["2023-07-10",66.77,68.48,66.69,68.48,915700.0],["2023-07-11",68.94,70.53,68.57,70.16,843900.0],["2023-07-12",71.27,71.46,69.54,70.69,833900.0],["2023-07-13",70.5,71.915,69.75,70.75,721400.0],["2023-07-14",70.49,70.655,68.36,68.67,481000.0],["2023-07-17",67.72,70.12,67.445,69.77,543100.0],["2023-07-18",70.3,72.59,70.28,71.63,882600.0],["2023-07-19",71.85,73.02,71.07,72.33,1032600.0],["2023-07-20",72.62,74.06,72.415,73.03,1191900.0],["2023-07-21",73.21,74.15,72.52,74.0,873100.0],["2023-07-24",74.21,76.24,74.21,75.6,862700.0],["2023-07-25",75.0,76.63,73.66,75.85,811200.0],["2023-07-26",75.0,76.29,74.73,74.98,1238100.0],["2023-07-27",75.69,75.99,73.99,74.2,694600.0],["2023-07-28",74.52,75.945,74.31,75.74,549200.0],["2023-07-31",76.83,77.77,76.5,76.8,818000.0],["2023-08-01",75.63,76.54,74.01,75.92,1349200.0],["2023-08-02",74.64,75.24,71.66,74.96,1315700.0],["2023-08-03",74.63,77.4,74.33,76.61,808300.0],["2023-08-04",77.0,77.54,75.66,76.23,783500.0],["2023-08-07",76.4,76.69,74.557,75.38,838800.0],["2023-08-08",72.0,74.04,69.52,73.63,3768500.0],["2023-08-09",74.55,75.23,73.47,74.23,1754500.0],["2023-08-10",74.06,75.1,72.92,72.95,916500.0],["2023-08-11",73.89,75.68,73.0,75.34,1163700.0],["2023-08-14",74.84,75.28,73.569,74.59,686000.0],["2023-08-15",73.93,74.34,72.31,73.26,779900.0],["2023-08-16",73.97,75.17,73.14,73.58,860600.0],["2023-08-17",74.87,75.16,73.735,74.08,1557500.0],["2023-08-18",72.6,75.03,72.32,74.92,808600.0],["2023-08-21",75.49,76.46,72.63,74.22,686700.0],["2023-08-22",74.2,74.49,72.85,73.25,568000.0],["2023-08-23",72.28,74.16,71.15,73.83,678500.0],["2023-08-24",73.32,74.045,72.54,72.59,489300.0],["2023-08-25",73.4,74.01,72.52,73.44,532000.0],["2023-08-28",73.52,74.69,72.89,73.05,567500.0],["2023-08-29",73.07,74.21,71.57,73.62,479300.0],["2023-08-30",73.85,76.33,73.4,75.57,827100.0],["2023-08-31",75.58,76.36,74.58,75.32,569700.0],["2023-09-01",76.81,77.54,75.37,76.28,913000.0],["2023-09-05",77.48,78.92,75.82,76.05,1145600.0],["2023-09-06",75.69,76.55,74.15,74.26,825200.0],["2023-09-07",73.84,74.38,71.76,72.21,727300.0],["2023-09-08",72.35,73.403,71.5,71.59,802800.0],["2023-09-11",72.14,73.32,71.635,72.02,676300.0],["2023-09-12",73.14,75.65,72.76,75.33,721500.0],["2023-09-13",75.44,75.89,73.37,73.91,611400.0],["2023-09-14",75.45,76.535,74.64,75.84,866800.0],["2023-09-15",75.89,77.0,75.57,75.68,1862200.0],["2023-09-18",75.85,76.71,75.71,76.11,556000.0],["2023-09-19",77.07,77.99,74.6,74.62,881900.0],["2023-09-20",74.5,76.63,74.17,74.77,723000.0],["2023-09-21",74.57,75.01,72.631,73.0,760700.0],["2023-09-22",73.73,74.83,73.23,74.16,487900.0],["2023-09-25",74.0,77.01,73.613,76.39,692300.0],["2023-09-26",75.24,76.59,75.03,75.12,545600.0],["2023-09-27",77.28,77.49,76.0,77.03,667000.0],["2023-09-28",76.9,77.27,75.72,76.34,553000.0],["2023-09-29",76.47,76.6,74.11,74.98,856000.0],["2023-10-02",74.07,74.92,72.44,72.96,500100.0],["2023-10-03",72.42,73.71,71.18,72.23,599900.0],["2023-10-04",70.99,71.07,69.03,69.92,737500.0],["2023-10-05",69.0,70.685,69.0,70.59,577200.0],["2023-10-06",70.43,72.94,70.06,71.68,576100.0],["2023-10-09",73.41,73.87,71.72,72.96,528200.0],["2023-10-10",73.0,73.78,72.54,73.11,530300.0],["2023-10-11",72.17,73.23,71.49,72.43,443000.0],["2023-10-12",73.01,73.53,70.73,71.11,778700.0],["2023-10-13",72.23,73.94,71.95,73.58,560300.0],["2023-10-16",73.72,73.72,70.825,71.66,671500.0],["2023-10-17",71.55,72.71,71.18,72.3,501000.0],["2023-10-18",72.18,72.8,70.31,70.61,565300.0],["2023-10-19",70.0,72.13,69.22,71.18,740400.0],["2023-10-20",70.83,71.43,67.79,69.23,980800.0],["2023-10-23",68.51,69.08,67.39,68.11,648700.0],["2023-10-24",68.39,68.74,67.495,68.22,644500.0],["2023-10-25",67.96,68.65,66.385,66.88,805900.0],["2023-10-26",66.04,67.08,65.23,65.78,475000.0],["2023-10-27",66.0,67.0,65.24,66.3,696500.0],["2023-10-30",66.67,67.245,65.18,66.13,609100.0],["2023-10-31",66.04,66.86,65.27,66.04,696900.0],["2023-11-01",66.47,69.08,66.453,67.79,943300.0],["2023-11-02",68.4,69.24,66.69,68.95,1025400.0],["2023-11-03",68.95,69.33,68.025,69.13,630300.0],["2023-11-06",69.72,69.75,66.94,66.96,918200.0],["2023-11-07",67.24,67.73,63.21,65.42,1478100.0],["2023-11-08",64.57,66.5,64.18,66.4,1150300.0],["2023-11-09",68.0,70.23,67.21,67.64,858200.0],["2023-11-10",68.66,69.41,68.06,68.6,550500.0],["2023-11-13",68.48,69.685,67.93,69.19,569600.0],["2023-11-14",70.37,71.09,68.51,70.3,777000.0],["2023-11-15",70.47,70.96,68.51,68.55,704200.0],["2023-11-16",67.54,68.38,65.33,66.37,875700.0],["2023-11-17",67.12,68.46,67.12,68.22,739000.0],["2023-11-20",69.0,69.87,67.17,67.18,591800.0],["2023-11-21",66.91,67.79,66.445,67.22,723400.0],["2023-11-22",65.73,67.475,64.99,67.23,883600.0],["2023-11-24",67.39,69.31,67.01,69.04,440900.0],["2023-11-27",68.56,69.11,67.66,68.98,981200.0],["2023-11-28",69.73,70.24,68.18,69.31,722800.0],["2023-11-29",69.81,70.0,68.155,68.34,572800.0],["2023-11-30",69.06,70.47,68.185,68.6,784700.0],["2023-12-01",68.14,70.18,68.0,69.77,499700.0],["2023-12-04",69.0,69.27,68.16,68.68,403100.0],["2023-12-05",68.4,68.86,66.73,66.84,615700.0],["2023-12-06",66.29,67.32,64.64,64.95,927400.0],["2023-12-07",64.89,65.54,63.68,64.06,619400.0],["2023-12-08",64.93,65.85,64.57,65.15,688300.0],["2023-12-11",64.94,65.62,64.19,64.51,754200.0],["2023-12-12",63.6,63.785,62.225,63.17,702200.0],["2023-12-13",63.26,64.8,62.84,64.76,921900.0],["2023-12-14",66.01,68.69,66.005,67.68,1018300.0],["2023-12-15",67.44,67.53,65.88,66.0,1521000.0],["2023-12-18",67.73,68.73,67.155,67.26,461600.0],["2023-12-19",67.58,68.32,67.22,67.96,680100.0],["2023-12-20",67.74,69.29,67.23,67.27,565100.0],["2023-12-21",67.3,68.45,67.01,68.43,443800.0],["2023-12-22",68.84,69.48,67.961,68.41,569500.0],["2023-12-26",69.81,71.928,69.585,71.6,638800.0],["2023-12-27",71.18,71.83,70.48,70.83,385600.0],["2023-12-28",70.71,70.82,69.2,69.38,436000.0],["2023-12-29",69.43,69.66,68.12,68.57,606700.0],["2024-01-02",69.85,70.84,67.58,68.09,618300.0],["2024-01-03",68.25,69.76,67.47,68.8,492400.0],["2024-01-04",68.87,69.765,67.6,67.77,577100.0],["2024-01-05",68.0,69.04,68.0,68.4,525100.0],["2024-01-08",67.0,67.6,64.8,66.93,778100.0],["2024-01-09",66.32,67.24,65.245,65.62,1024700.0],["2024-01-10",65.5,65.835,63.45,63.78,1130900.0],["2024-01-11",64.26,65.01,63.71,64.65,1064600.0],["2024-01-12",66.18,67.055,65.715,66.8,1058200.0],["2024-01-16",66.52,68.01,65.05,65.21,1028600.0],["2024-01-17",64.27,65.96,63.91,65.1,656500.0],["2024-01-18",65.41,66.76,64.555,66.37,855700.0],["2024-01-19",66.56,66.565,64.85,66.26,614900.0],["2024-01-22",66.31,67.81,66.01,67.32,734500.0],["2024-01-23",67.16,68.395,67.16,67.44,625900.0],["2024-01-24",68.18,69.3,67.218,68.48,714800.0],["2024-01-25",69.34,69.6,67.26,68.47,795200.0],["2024-01-26",68.69,69.28,67.78,68.73,520700.0],["2024-01-29",68.46,68.61,67.56,68.52,486400.0],["2024-01-30",65.025,66.74,61.56,64.29,3447600.0],["2024-01-31",64.29,64.615,61.86,61.87,1871100.0],["2024-02-01",62.24,63.21,60.49,61.45,1211400.0],["2024-02-02",61.05,61.44,60.5,61.04,890800.0],["2024-02-05",61.0,61.54,60.06,60.76,769600.0],["2024-02-06",61.1,62.68,60.73,62.38,752600.0],["2024-02-07",62.56,62.95,61.52,62.24,690000.0],["2024-02-08",62.41,65.55,62.335,64.87,1288100.0],["2024-02-09",64.31,64.89,63.63,64.65,734100.0],["2024-02-12",64.75,66.94,64.75,66.23,953000.0],["2024-02-13",65.71,66.655,64.34,65.44,776700.0],["2024-02-14",65.94,66.5,64.045,64.61,771700.0],["2024-02-15",64.25,65.265,63.42,64.85,1010600.0],["2024-02-16",64.92,64.98,63.28,64.03,703400.0],["2024-02-20",62.93,63.79,62.11,62.94,819400.0],["2024-02-21",63.41,66.213,62.9,66.1,1275500.0],["2024-02-22",69.16,71.775,67.97,68.48,2534200.0],["2024-02-23",67.58,67.995,65.33,67.15,1171500.0],["2024-02-26",66.83,67.696,65.085,66.17,798200.0],["2024-02-27",65.95,66.87,64.8,65.29,1146800.0],["2024-02-28",65.02,65.54,63.36,63.37,949900.0],["2024-02-29",64.01,65.75,62.735,63.05,877000.0],["2024-03-01",64.38,66.75,64.14,65.68,1411200.0],["2024-03-04",65.5,66.56,65.02,65.99,563800.0],["2024-03-05",65.37,66.84,64.82,65.27,593400.0],["2024-03-06",66.44,67.1,65.26,65.56,615600.0],["2024-03-07",65.85,67.55,65.67,67.51,943200.0],["2024-03-08",67.64,67.99,65.86,66.02,886900.0],["2024-03-11",65.75,69.58,65.73,69.37,1015800.0],["2024-03-12",69.09,69.21,68.01,68.62,923700.0],["2024-03-13",69.37,70.615,69.37,70.48,610400.0],["2024-03-14",70.48,72.2,70.48,71.56,904700.0],["2024-03-15",71.24,73.09,70.72,70.78,1262500.0],["2024-03-18",71.65,71.95,70.41,71.08,709800.0],["2024-03-19",71.18,73.45,71.18,73.19,597600.0],["2024-03-20",72.77,74.375,71.89,73.84,643900.0],["2024-03-21",73.53,74.47,73.52,74.33,752500.0],["2024-03-22",73.89,74.466,72.86,73.47,622500.0],["2024-03-25",73.0,73.64,71.14,72.03,942800.0],["2024-03-26",72.76,72.76,70.59,71.98,968000.0],["2024-03-27",71.69,73.78,71.6,73.77,607300.0],["2024-03-28",74.63,76.0,74.05,75.26,862400.0],["2024-04-01",75.75,75.899,73.72,73.73,727500.0],["2024-04-02",74.01,75.365,73.62,74.59,941100.0],["2024-04-03",74.59,77.09,74.21,76.66,914200.0],["2024-04-04",74.74,76.0,72.95,73.37,1316400.0],["2024-04-05",72.43,74.36,71.99,73.71,1298500.0],["2024-04-08",74.22,74.675,72.29,72.62,749700.0],["2024-04-09",72.86,73.45,70.79,72.74,926100.0],["2024-04-10",72.03,73.65,71.52,72.73,682500.0],["2024-04-11",73.21,73.21,70.78,71.1,641000.0],["2024-04-12",71.22,72.131,69.805,70.83,810500.0],["2024-04-15",71.17,71.89,69.65,69.85,421800.0],["2024-04-16",69.425,69.81,68.77,69.31,488400.0],["2024-04-17",69.27,70.765,67.92,67.93,660800.0],["2024-04-18",68.54,69.21,67.01,67.06,442900.0],["2024-04-19",66.99,68.97,66.9,68.48,591600.0],["2024-04-22",68.09,68.75,67.035,68.16,538900.0],["2024-04-23",67.85,69.34,67.775,69.12,473700.0],["2024-04-24",68.72,69.2,67.0,67.47,519900.0],["2024-04-25",67.06,68.01,66.55,67.78,555300.0],["2024-04-26",68.01,69.48,67.86,69.2,464200.0],["2024-04-29",69.78,70.72,68.86,69.08,593100.0],["2024-04-30",68.52,68.96,64.52,65.06,1585900.0],["2024-05-01",64.57,65.57,63.6,64.06,1358500.0],["2024-05-02",66.2,68.21,64.79,65.05,1950600.0],["2024-05-03",66.12,68.475,66.12,68.25,1181700.0],["2024-05-06",68.95,70.96,68.61,70.8,902600.0],["2024-05-07",70.96,72.12,70.72,71.9,1108100.0],["2024-05-08",71.78,74.275,71.44,73.6,1329300.0],["2024-05-09",73.86,74.59,73.38,74.59,855400.0],["2024-05-10",74.69,75.405,72.6,72.9,699600.0],["2024-05-13",73.78,74.295,72.68,74.03,602400.0],["2024-05-14",74.2,75.88,72.82,75.67,907000.0],["2024-05-15",76.3,76.44,73.98,75.97,764400.0],["2024-05-16",75.97,76.795,75.78,76.56,715800.0],["2024-05-17",76.92,77.0,75.97,76.6,700300.0],["2024-05-20",76.9,77.92,76.41,77.25,754000.0],["2024-05-21",76.65,77.73,76.65,77.45,521500.0],["2024-05-22",77.12,77.16,74.04,75.21,567000.0],["2024-05-23",75.12,76.52,73.72,73.8,670400.0],["2024-05-24",74.1,74.625,72.79,72.99,730500.0],["2024-05-28",73.98,76.24,73.75,75.78,741500.0],["2024-05-29",75.33,75.51,74.5,74.62,678700.0],["2024-05-30",74.7,76.5,74.7,75.55,607500.0],["2024-05-31",75.27,77.58,75.11,77.4,711600.0],["2024-06-03",77.15,77.315,72.89,73.28,1208400.0],["2024-06-04",73.0,73.115,70.455,71.11,1015000.0],["2024-06-05",71.39,72.33,71.05,71.98,928900.0],["2024-06-06",71.73,71.95,70.65,70.72,576200.0],["2024-06-07",70.34,72.11,70.34,71.01,408600.0],["2024-06-10",72.49,77.89,72.23,77.06,1661300.0],["2024-06-11",76.02,77.0,75.005,75.9,758400.0],["2024-06-12",77.39,78.5,76.76,77.58,948300.0],["2024-06-13",77.01,77.87,75.28,75.68,1007500.0],["2024-06-14",75.12,75.62,71.955,72.15,1224400.0],["2024-06-17",72.15,73.17,71.73,72.29,616600.0],["2024-06-18",72.46,73.12,72.11,72.35,1853100.0],["2024-06-20",72.68,73.82,72.04,72.53,1976100.0],["2024-06-21",72.45,72.92,71.1,72.84,2352900.0],["2024-06-24",72.85,74.146,72.36,73.06,1696900.0],["2024-06-25",72.85,72.85,71.44,72.18,1531400.0],["2024-06-26",71.74,72.49,71.41,72.1,870000.0],["2024-06-27",72.9,73.67,71.89,73.01,486600.0],["2024-06-28",73.85,74.91,73.456,74.5,2909600.0],["2024-07-01",74.58,74.795,71.79,71.86,761400.0],["2024-07-02",72.47,73.88,72.0,73.49,698500.0],["2024-07-03",73.5,75.105,73.35,73.73,480200.0],["2024-07-05",73.7,74.14,72.23,73.09,663400.0],["2024-07-08",72.92,73.69,72.77,73.3,932300.0],["2024-07-09",72.5,72.795,71.69,72.43,1395600.0],["2024-07-10",72.39,73.09,71.75,72.91,551100.0],["2024-07-11",73.75,75.7,73.2,75.5,802900.0],["2024-07-12",76.5,77.445,75.75,76.76,621200.0],["2024-07-15",77.5,80.775,76.88,79.98,1704800.0],["2024-07-16",79.01,80.27,77.03,79.86,1236600.0],["2024-07-17",79.84,80.37,78.46,78.81,1181800.0],["2024-07-18",78.62,79.43,77.12,77.31,789700.0],["2024-07-19",77.23,77.68,75.78,76.47,460700.0],["2024-07-22",78.5,80.563,77.6,78.06,1179300.0],["2024-07-23",77.45,79.88,76.6,79.81,961700.0],["2024-07-24",79.26,79.86,76.76,76.86,871200.0],["2024-07-25",76.77,80.97,76.39,79.85,1059900.0],["2024-07-26",79.0,81.97,79.0,79.92,774400.0],["2024-07-29",80.11,80.4,77.38,77.96,629700.0],["2024-07-30",75.62,78.07,74.27,77.41,1116800.0],["2024-07-31",79.29,80.05,78.23,78.59,1346200.0],["2024-08-01",81.89,84.2,72.33,73.58,3096200.0],["2024-08-02",71.0,72.0,67.74,67.77,1508400.0],["2024-08-05",63.8,66.11,63.0,64.21,1930200.0],["2024-08-06",64.66,64.66,62.42,62.48,1579800.0],["2024-08-07",63.82,65.596,62.5,62.83,924600.0],["2024-08-08",63.34,66.145,63.32,65.29,1045500.0],["2024-08-09",65.09,65.63,64.34,64.73,1065300.0],["2024-08-12",65.26,66.83,65.19,65.43,654100.0],["2024-08-13",65.28,65.52,63.395,63.69,892700.0],["2024-08-14",64.08,64.68,62.81,63.48,854500.0],["2024-08-15",64.9,65.43,63.255,63.68,1162000.0],["2024-08-16",63.34,63.6,62.43,62.91,1007400.0],["2024-08-19",63.11,63.93,62.89,63.05,582700.0],["2024-08-20",62.81,63.04,60.37,60.53,1090900.0],["2024-08-21",61.65,61.94,60.16,60.44,780200.0],["2024-08-22",60.67,61.445,60.13,60.59,800400.0],["2024-08-23",60.7,63.84,60.7,63.2,932000.0],["2024-08-26",64.42,65.68,63.12,63.19,555000.0],["2024-08-27",63.19,63.68,62.295,62.99,566100.0],["2024-08-28",62.04,62.62,59.39,60.11,1063500.0],["2024-08-29",60.99,61.08,60.0,60.45,961100.0],["2024-08-30",60.08,61.595,59.84,61.06,1418900.0],["2024-09-03",59.86,60.175,57.16,57.44,1779600.0],["2024-09-04",57.89,58.675,56.45,56.53,1468700.0],["2024-09-05",57.0,57.495,56.15,56.97,1208200.0],["2024-09-06",56.68,57.7,55.2,55.33,1050400.0],["2024-09-09",55.21,57.285,55.19,56.03,1828800.0],["2024-09-10",55.76,56.12,53.9,54.61,1477300.0],["2024-09-11",54.65,55.2,53.1,54.46,1629900.0],["2024-09-12",54.9,55.12,53.065,54.42,1533900.0],["2024-09-13",55.22,55.39,54.01,54.38,1116400.0],["2024-09-16",55.02,55.7,54.57,55.26,1494000.0],["2024-09-17",56.0,56.89,55.21,56.85,1413600.0],["2024-09-18",56.85,57.09,55.193,55.65,1310600.0],["2024-09-19",57.73,57.9,55.882,56.21,808500.0],["2024-09-20",55.72,56.36,55.27,55.31,1986200.0],["2024-09-23",55.41,56.08,54.47,55.45,967900.0],["2024-09-24",56.65,57.29,55.83,56.92,1227700.0],["2024-09-25",56.4,56.82,54.31,54.86,1420200.0],["2024-09-26",54.11,55.17,53.39,53.76,1295600.0],["2024-09-27",54.82,56.43,54.49,56.06,1198700.0],["2024-09-30",55.53,56.95,55.31,55.75,1460100.0],["2024-10-01",54.98,56.6,54.68,55.68,1156200.0],["2024-10-02",56.97,57.39,54.92,55.11,1282200.0],["2024-10-03",55.11,56.13,54.135,55.91,1137500.0],["2024-10-04",56.51,57.45,55.97,56.1,1526800.0],["2024-10-07",56.12,56.44,55.4,56.38,1261300.0],["2024-10-08",55.03,55.3,53.41,53.87,1006500.0],["2024-10-09",53.9,53.9,51.78,51.83,1416800.0],["2024-10-10",51.91,54.17,51.9,53.29,1709300.0],["2024-10-11",52.77,53.39,52.55,52.93,939100.0],["2024-10-14",52.0,52.56,51.55,52.25,764900.0],["2024-10-15",50.16,51.092,49.62,50.26,1056500.0],["2024-10-16",50.4,50.83,50.2,50.51,908900.0],["2024-10-17",50.59,51.97,50.134,51.93,1034700.0],["2024-10-18",51.7,51.94,50.505,51.22,1007800.0],["2024-10-21",51.73,51.76,50.245,51.27,1108200.0],["2024-10-22",51.42,51.71,50.06,50.35,1413900.0],["2024-10-23",49.86,50.25,48.63,49.23,1293800.0],["2024-10-24",50.55,50.83,49.24,50.46,2019600.0],["2024-10-25",51.16,51.42,50.275,50.88,1607600.0],["2024-10-28",48.97,50.32,48.88,49.59,1055400.0],["2024-10-29",49.49,49.76,48.43,48.51,1262000.0],["2024-10-30",48.76,49.72,48.49,48.79,1861900.0],["2024-10-31",52.52,53.6,49.57,50.6,4317500.0],["2024-11-01",51.05,51.305,48.04,48.43,1702900.0],["2024-11-04",48.66,50.62,48.66,49.71,1963300.0],["2024-11-05",49.5,49.68,48.76,49.3,1025300.0],["2024-11-06",50.85,52.52,50.81,52.27,2052900.0],["2024-11-07",51.74,52.02,50.87,51.21,1040200.0],["2024-11-08",50.94,51.14,49.49,50.0,1097800.0],["2024-11-11",49.56,51.51,49.55,51.19,1243600.0],["2024-11-12",50.92,51.93,50.17,50.37,1353600.0],["2024-11-13",50.71,50.71,48.64,49.5,1403300.0],["2024-11-14",49.87,50.85,49.27,50.61,1649300.0],["2024-11-15",50.9,51.61,48.46,48.51,1301800.0],["2024-11-18",49.09,49.52,47.865,48.3,1670500.0],["2024-11-19",47.77,48.48,46.03,46.41,2735200.0],["2024-11-20",46.28,47.23,46.135,47.2,3335800.0],["2024-11-21",47.67,47.96,46.91,47.69,3683400.0],["2024-11-22",47.89,49.88,47.8,49.39,1525900.0],["2024-11-25",49.36,49.627,47.585,47.6,790000.0],["2024-11-26",47.59,47.68,45.97,46.0,1112500.0],["2024-11-27",45.96,47.405,45.415,45.57,909400.0],["2024-11-29",45.5,46.69,45.5,46.19,509300.0],["2024-12-02",46.28,46.62,45.6,46.36,1320500.0],["2024-12-03",46.9,47.39,45.565,46.49,1823700.0],["2024-12-04",46.5,46.53,44.53,45.05,1734500.0],["2024-12-05",45.42,46.548,44.79,44.87,801600.0],["2024-12-06",44.2,44.71,41.66,41.98,2458200.0],["2024-12-09",42.6,45.93,42.6,44.72,2348000.0],["2024-12-10",44.77,45.75,44.065,45.27,1766900.0],["2024-12-11",45.52,46.24,44.65,45.8,1245700.0],["2024-12-12",45.66,45.66,44.15,44.16,1140200.0],["2024-12-13",44.35,44.55,43.15,43.57,2234600.0],["2024-12-16",42.99,44.0,42.1,42.87,2828400.0],["2024-12-17",42.36,43.16,41.13,43.09,2216400.0],["2024-12-18",43.89,44.194,41.02,41.21,2194400.0],["2024-12-19",42.09,42.56,40.73,40.92,1084200.0],["2024-12-20",40.53,41.72,40.41,41.22,2563500.0],["2024-12-23",41.0,41.225,40.55,40.97,1343200.0],["2024-12-24",41.05,41.42,39.9,41.02,582000.0],["2024-12-26",41.02,41.31,40.319,41.14,880100.0],["2024-12-27",40.93,41.657,40.55,41.04,1096100.0],["2024-12-30",41.15,43.44,40.89,42.88,1609700.0],["2024-12-31",43.05,44.5,43.0,44.24,1414900.0],["2025-01-02",45.08,45.872,44.53,44.98,1340900.0],["2025-01-03",45.23,45.282,43.96,44.74,1401800.0],["2025-01-06",45.26,46.74,45.02,45.26,993000.0],["2025-01-07",45.77,46.86,45.735,46.47,1078100.0],["2025-01-08",45.64,46.03,44.6,44.99,1223600.0],["2025-01-10",46.48,46.95,44.34,45.53,1329300.0],["2025-01-13",46.0,47.09,45.7,46.31,1572200.0],["2025-01-14",46.43,48.507,46.35,48.35,1665800.0],["2025-01-15",48.75,50.29,48.25,49.52,2496000.0],["2025-01-16",48.75,49.43,47.66,48.49,1613400.0],["2025-01-17",48.5,49.14,47.74,48.04,1401800.0],["2025-01-21",48.51,49.1,47.24,48.8,2060900.0],["2025-01-22",48.6,49.12,47.73,48.26,2264500.0],["2025-01-23",48.5,49.07,48.21,48.61,1426800.0],["2025-01-24",48.61,49.4,48.44,48.99,871800.0],["2025-01-27",48.87,50.13,48.288,48.58,1562700.0],["2025-01-28",48.7,48.78,46.61,47.53,2059500.0],["2025-01-29",47.45,47.88,47.005,47.32,1179300.0],["2025-01-30",47.75,49.02,47.31,48.77,1024100.0],["2025-01-31",48.86,49.32,47.68,47.94,954900.0],["2025-02-03",47.51,47.93,45.88,46.25,1939800.0],["2025-02-04",45.98,48.34,45.965,48.22,1316900.0],["2025-02-05",47.94,48.4,46.52,47.59,1116800.0],["2025-02-06",47.76,47.89,45.97,46.45,1312700.0],["2025-02-07",46.67,47.34,45.51,45.86,1103500.0],["2025-02-10",46.3,47.8,46.18,47.72,1980800.0],["2025-02-11",47.75,48.43,46.89,47.3,1618400.0],["2025-02-12",46.8,46.8,45.62,46.09,1169100.0],["2025-02-13",46.5,46.5,45.1,45.71,1453300.0],["2025-02-14",46.48,46.764,44.16,44.51,1425000.0],["2025-02-18",44.0,45.24,42.91,44.8,2242900.0],["2025-02-19",44.11,44.77,42.64,42.82,2336400.0],["2025-02-20",46.0,46.0,42.82,44.56,3458000.0],["2025-02-21",45.26,45.26,41.335,41.78,2742400.0],["2025-02-24",41.7,41.985,40.05,40.89,2846100.0],["2025-02-25",40.78,41.155,38.5,38.62,2975900.0],["2025-02-26",38.6,38.785,37.04,37.14,3732700.0],["2025-02-27",37.25,37.74,36.547,36.63,2170500.0],["2025-02-28",36.04,36.38,35.395,35.7,3176200.0],["2025-03-03",36.02,36.22,32.67,32.85,4181100.0],["2025-03-04",32.5,34.59,31.15,33.87,5329500.0],["2025-03-05",33.78,34.2,33.33,33.98,2200300.0],["2025-03-06",33.75,34.96,33.26,34.83,2517000.0],["2025-03-07",35.92,37.68,35.75,37.39,3492900.0],["2025-03-10",37.3,38.05,36.38,36.98,2573900.0],["2025-03-11",37.62,38.1,35.96,37.04,2115800.0],["2025-03-12",37.35,37.78,36.8,36.92,1900000.0],["2025-03-13",37.21,38.45,35.86,36.31,1287900.0],["2025-03-14",36.95,38.49,36.395,38.32,1509500.0],["2025-03-17",38.65,39.13,38.375,38.74,1313100.0],["2025-03-18",39.03,39.68,38.64,39.51,1264600.0],["2025-03-19",39.48,41.435,39.48,40.06,2271200.0],["2025-03-20",39.75,40.59,39.49,40.36,1358800.0],["2025-03-21",40.11,40.28,39.27,39.64,1774700.0],["2025-03-24",39.83,40.77,39.74,40.07,951200.0],["2025-03-25",40.62,40.71,39.28,39.54,1028900.0],["2025-03-26",40.07,41.04,39.81,40.27,1028100.0],["2025-03-27",40.25,40.65,39.51,40.38,872500.0],["2025-03-28",40.01,40.495,38.89,39.47,1137000.0],["2025-03-31",38.72,39.7,38.23,39.26,1381800.0],["2025-04-01",39.91,41.09,39.57,40.64,1287000.0],["2025-04-02",39.86,40.24,39.155,40.09,1065600.0],["2025-04-03",37.0,37.94,34.295,34.5,3010400.0],["2025-04-04",32.61,33.605,29.4,29.57,5780800.0],["2025-04-07",28.1,32.15,27.73,31.24,4494300.0],["2025-04-08",32.42,32.94,28.32,28.94,4251600.0],["2025-04-09",27.78,33.755,27.15,33.28,3736100.0],["2025-04-10",31.58,31.805,28.65,30.04,3177600.0],["2025-04-11",30.31,31.73,29.6,31.62,2154200.0],["2025-04-14",32.23,32.23,30.71,30.89,1948000.0],["2025-04-15",30.61,31.49,30.28,30.37,1582000.0],["2025-04-16",30.91,31.94,29.79,30.1,1239000.0],["2025-04-17",30.68,32.22,30.67,31.89,1360600.0],["2025-04-21",31.21,31.255,30.13,30.96,1754500.0],["2025-04-22",31.42,31.741,30.45,31.33,999100.0],["2025-04-23",32.47,32.71,30.62,30.87,1519500.0],["2025-04-24",31.42,32.61,30.79,32.38,1631700.0],["2025-04-25",31.51,33.08,31.38,32.96,974800.0],["2025-04-28",32.88,33.57,32.6,32.65,1705700.0],["2025-04-29",32.71,34.04,32.27,33.46,2229900.0],["2025-04-30",32.54,32.82,31.81,32.31,2248600.0],["2025-05-01",33.38,35.88,32.43,35.55,4261300.0],["2025-05-02",36.32,36.47,35.27,35.96,1562700.0],["2025-05-05",35.65,36.55,35.41,35.48,3134800.0],["2025-05-06",36.48,38.02,36.14,36.71,2696100.0],["2025-05-07",37.05,37.175,35.85,36.29,1052800.0],["2025-05-08",36.9,38.2,36.75,37.47,1804500.0],["2025-05-09",38.02,38.44,37.48,38.21,1370400.0],["2025-05-12",40.0,41.4,39.525,39.83,2308800.0],["2025-05-13",40.23,40.86,38.87,38.87,1892400.0],["2025-05-14",38.67,40.04,38.5,39.53,2133300.0],["2025-05-15",38.58,39.23,38.1,39.1,1118300.0],["2025-05-16",39.38,39.68,38.218,38.26,1677000.0],["2025-05-19",37.51,38.24,36.59,37.34,1443900.0],["2025-05-20",37.53,37.62,37.13,37.46,1070700.0],["2025-05-21",37.07,37.45,36.37,36.38,1030800.0],["2025-05-22",36.09,36.335,35.3,36.06,1288200.0],["2025-05-23",35.32,36.315,35.2,36.28,1037200.0],["2025-05-27",36.76,38.36,36.2,38.33,1284900.0],["2025-05-28",38.99,39.27,38.18,38.6,1729500.0],["2025-05-29",39.14,39.665,38.41,39.19,997200.0],["2025-05-30",38.75,38.87,37.5,37.62,1200500.0],["2025-06-02",38.66,39.46,37.79,38.67,1120400.0],["2025-06-03",38.7,41.0,37.865,40.48,1660300.0],["2025-06-04",40.69,41.44,39.54,39.89,1606500.0],["2025-06-05",40.18,40.255,38.87,39.47,1670500.0],["2025-06-06",40.19,41.78,40.17,41.61,1899900.0],["2025-06-09",42.42,44.2,42.01,43.58,2366400.0],["2025-06-10",44.0,45.8,43.78,44.57,1845300.0],["2025-06-11",44.93,45.69,43.9,45.46,1809400.0],["2025-06-12",44.51,45.87,44.15,45.6,1100800.0],["2025-06-13",46.97,47.0,44.74,46.51,1870900.0],["2025-06-16",46.48,47.09,45.1,46.88,1781600.0],["2025-06-17",47.0,47.36,46.22,46.39,1354900.0],["2025-06-18",46.45,47.0,45.58,45.72,1888500.0],["2025-06-20",45.84,45.903,45.06,45.4,1463400.0],["2025-06-23",46.21,46.21,43.27,43.44,1672200.0],["2025-06-24",42.53,42.97,41.36,41.8,2142000.0],["2025-06-25",41.76,42.407,41.03,42.02,1191100.0],["2025-06-26",42.32,43.015,42.02,42.15,963900.0],["2025-06-27",42.17,42.49,41.36,41.86,2630500.0],["2025-06-30",41.54,42.335,41.23,42.11,916500.0],["2025-07-01",42.5,45.03,41.88,43.9,1485700.0],["2025-07-02",44.21,45.43,43.51,45.43,1141400.0],["2025-07-03",45.0,45.64,44.838,45.44,699400.0],["2025-07-07",45.2,47.25,45.17,46.69,1877600.0],["2025-07-08",46.92,49.25,46.61,48.91,2412000.0],["2025-07-09",49.35,49.7,48.73,49.52,1736300.0],["2025-07-10",49.06,51.27,48.535,50.56,1674500.0],["2025-07-11",49.79,50.555,49.32,49.9,922500.0],["2025-07-14",49.44,49.595,47.94,48.45,1629000.0],["2025-07-15",48.45,48.64,46.64,46.66,1228700.0],["2025-07-16",46.6,46.98,45.34,45.44,1145000.0],["2025-07-17",45.42,47.435,45.24,47.38,1207700.0],["2025-07-18",48.13,48.315,46.75,46.94,961600.0],["2025-07-21",47.83,47.99,46.24,46.29,1019100.0],["2025-07-22",46.23,48.77,46.2,48.65,1376300.0],["2025-07-23",49.12,51.24,49.12,50.67,1699300.0],["2025-07-24",49.94,51.74,49.72,50.7,1203700.0],["2025-07-25",50.72,50.805,49.6,50.49,901600.0],["2025-07-28",51.12,51.86,51.02,51.6,973100.0],["2025-07-29",51.03,51.22,49.78,50.94,1281900.0],["2025-07-30",50.04,50.11,47.6,48.69,2060800.0],["2025-07-31",49.94,50.53,48.3,48.63,2148600.0],["2025-08-01",47.02,47.02,44.23,45.28,2486500.0],["2025-08-04",45.53,46.0,44.932,45.58,1378800.0],["2025-08-05",46.4,48.16,45.89,47.77,1599700.0],["2025-08-06",48.08,49.67,47.79,48.16,1424000.0],["2025-08-07",48.6,49.73,46.53,47.0,1312700.0],["2025-08-08",47.56,47.708,46.7,47.08,785100.0],["2025-08-11",47.74,48.2,45.92,46.33,1151400.0],["2025-08-12",46.9,47.915,46.0,46.4,1386900.0],["2025-08-13",46.61,47.36,46.185,47.3,925500.0],["2025-08-14",47.07,47.15,45.7,46.63,970600.0],["2025-08-15",46.45,46.63,45.11,45.21,1264800.0],["2025-08-18",45.2,46.23,44.685,45.97,1475800.0],["2025-08-19",45.74,46.22,43.53,44.25,1748500.0],["2025-08-20",44.59,45.38,43.93,45.03,1469200.0],["2025-08-21",45.05,46.48,44.48,46.18,745300.0],["2025-08-22",46.41,49.77,46.23,49.17,1757500.0],["2025-08-25",49.02,49.46,48.795,49.22,942800.0],["2025-08-26",48.78,49.38,48.59,48.85,865600.0],["2025-08-27",48.62,49.865,48.33,49.29,795800.0],["2025-08-28",49.72,49.72,48.47,49.12,591300.0],["2025-08-29",49.58,50.124,49.24,49.67,724700.0],["2025-09-02",48.77,49.89,48.37,49.13,966500.0],["2025-09-03",48.72,50.27,48.665,48.99,1119300.0],["2025-09-04",48.62,50.99,48.253,50.26,1248000.0],["2025-09-05",49.68,51.53,49.25,51.11,1495800.0],["2025-09-08",50.14,51.45,49.3,51.28,1592200.0],["2025-09-09",51.61,52.3,50.64,51.19,1072900.0],["2025-09-10",51.2,52.69,50.745,52.68,1180100.0],["2025-09-11",52.17,53.04,52.02,52.82,973000.0],["2025-09-12",53.29,53.68,51.883,52.03,811200.0],["2025-09-15",52.37,53.315,51.665,51.76,2104600.0],["2025-09-16",52.33,53.39,51.99,52.99,975500.0],["2025-09-17",52.61,53.98,52.0,52.42,921400.0],["2025-09-18",52.72,53.19,51.994,52.78,806700.0],["2025-09-19",52.59,52.73,50.01,50.33,1973500.0],["2025-09-22",49.87,50.45,49.18,50.03,874000.0],["2025-09-23",50.57,52.395,50.34,50.48,1148800.0],["2025-09-24",51.31,52.78,50.67,50.8,1393000.0],["2025-09-25",49.54,50.91,48.401,50.45,1592800.0],["2025-09-26",50.4,51.18,49.77,50.4,906400.0],["2025-09-29",50.3,50.67,48.4,49.47,1138700.0],["2025-09-30",48.59,49.34,47.76,48.77,986700.0],["2025-10-01",48.53,51.7,48.385,51.22,1291000.0],["2025-10-02",50.66,51.245,49.99,50.2,1082200.0],["2025-10-03",50.21,52.88,50.21,52.07,1203600.0],["2025-10-06",52.07,52.8,51.32,51.98,1079000.0],["2025-10-07",52.17,52.69,50.974,52.26,1074300.0],["2025-10-08",52.5,52.55,50.99,51.35,907800.0],["2025-10-09",51.96,52.676,50.03,50.58,725300.0],["2025-10-10",49.77,49.8,46.7,46.75,1290500.0],["2025-10-13",48.0,49.485,47.25,49.44,967400.0],["2025-10-14",48.42,49.29,47.965,48.09,1214200.0],["2025-10-15",48.32,50.28,48.32,50.12,1157900.0],["2025-10-16",50.36,50.58,47.64,48.15,1181600.0],["2025-10-17",48.0,48.63,47.37,48.33,677600.0],["2025-10-20",48.39,49.5,48.14,48.96,766700.0],["2025-10-21",49.0,49.56,48.2,48.38,559700.0],["2025-10-22",48.75,50.22,48.31,49.51,1140400.0],["2025-10-23",51.09,56.925,51.09,56.31,3151900.0],["2025-10-24",56.3,58.14,55.12,56.68,2254900.0],["2025-10-27",57.0,58.18,56.325,56.63,1453300.0],["2025-10-28",56.05,56.8,55.36,56.5,728700.0],["2025-10-29",57.0,57.499,55.34,56.46,1550000.0],["2025-10-30",58.0,58.389,55.45,57.7,1694200.0],["2025-10-31",57.97,57.97,55.135,56.12,1309000.0],["2025-11-03",56.09,57.7,55.19,56.99,924600.0],["2025-11-04",55.05,56.18,54.21,54.73,1015700.0],["2025-11-05",54.73,54.97,53.06,53.13,915400.0],["2025-11-06",53.13,54.6,52.62,54.08,1161700.0],["2025-11-07",54.03,54.45,52.6,54.41,504000.0],["2025-11-10",55.33,56.45,54.45,55.99,969600.0],["2025-11-11",56.2,58.85,56.12,58.2,996600.0],["2025-11-12",57.65,58.41,56.26,56.38,694700.0],["2025-11-13",56.46,57.25,55.777,56.56,833100.0],["2025-11-14",55.67,57.855,55.23,57.03,744500.0],["2025-11-17",57.2,58.21,55.86,56.14,840800.0],["2025-11-18",55.0,57.28,54.75,56.71,644700.0],["2025-11-19",55.15,56.57,54.76,55.52,576200.0],["2025-11-20",56.03,57.06,53.255,53.64,1027100.0],["2025-11-21",53.01,54.48,51.5,54.16,1019900.0],["2025-11-24",53.99,55.43,53.37,54.91,922100.0],["2025-11-25",54.99,56.15,53.29,56.01,1272500.0],["2025-11-26",55.5,56.623,55.46,55.94,560800.0],["2025-11-28",56.52,57.4,55.57,56.41,442200.0],["2025-12-01",56.23,57.725,56.0,57.59,879000.0],["2025-12-02",57.74,57.745,55.9,56.91,742300.0],["2025-12-03",57.67,61.21,57.08,60.42,1534600.0],["2025-12-04",60.0,60.61,58.845,59.6,1117400.0],["2025-12-05",60.0,61.7,59.8,59.93,1098700.0],["2025-12-08",59.14,61.1,58.71,59.22,808900.0],["2025-12-09",59.22,60.09,58.74,58.97,665500.0],["2025-12-10",58.77,59.02,56.4,57.64,1476200.0],["2025-12-11",57.13,58.86,56.9,58.1,873200.0],["2025-12-12",58.63,58.86,53.925,54.13,1407300.0],["2025-12-15",54.32,54.67,53.13,53.91,1136300.0],["2025-12-16",52.8,53.055,49.26,50.04,1936000.0],["2025-12-17",50.32,50.67,48.085,49.63,2364200.0],["2025-12-18",49.63,50.06,48.43,49.03,1338400.0],["2025-12-19",49.16,49.7,48.5,49.51,1721300.0],["2025-12-22",50.17,51.34,49.76,49.88,804900.0],["2025-12-23",50.11,50.245,49.155,49.59,608900.0],["2025-12-24",49.42,49.92,49.0,49.75,291600.0],["2025-12-26",49.67,50.11,49.14,49.51,567000.0],["2025-12-29",49.65,50.135,49.34,49.71,656600.0],["2025-12-30",50.15,51.14,49.83,50.64,1207100.0],["2025-12-31",50.93,51.27,50.25,50.4,638300.0],["2026-01-02",50.5,52.37,49.7,52.15,716100.0],["2026-01-05",54.19,54.355,49.885,52.11,1180600.0],["2026-01-06",52.62,54.493,52.16,53.04,1012600.0],["2026-01-07",52.95,53.51,50.27,51.37,1105200.0],["2026-01-08",51.0,53.72,51.0,53.3,791100.0],["2026-01-09",53.63,54.24,52.04,52.67,847200.0],["2026-01-12",52.92,53.59,52.0,52.72,772400.0],["2026-01-13",53.6,54.75,53.415,53.76,682200.0],["2026-01-14",54.0,55.05,53.66,54.69,1780800.0],["2026-01-15",53.69,54.83,53.22,54.72,692700.0],["2026-01-16",55.15,55.34,53.96,53.99,724700.0],["2026-01-20",53.48,54.5,53.25,54.36,979300.0],["2026-01-21",55.0,56.8,53.6,54.89,1250900.0],["2026-01-22",54.82,55.14,53.85,54.34,940100.0],["2026-01-23",55.04,56.08,54.09,54.26,1386300.0],["2026-01-26",55.24,58.55,55.24,57.87,1835000.0],["2026-01-27",58.56,59.54,57.57,58.29,939400.0],["2026-01-28",59.13,59.45,55.945,56.88,1043800.0],["2026-01-29",58.49,60.45,57.8,58.79,1461800.0],["2026-01-30",57.39,58.62,56.61,57.73,1362500.0],["2026-02-02",55.9,58.63,55.71,57.93,765000.0],["2026-02-03",58.38,59.94,57.31,58.69,1001700.0],["2026-02-04",59.27,62.23,59.085,62.11,1287700.0],["2026-02-05",60.27,61.047,57.78,58.21,1027900.0],["2026-02-06",58.27,62.835,58.01,62.41,1553600.0],["2026-02-09",74.11,84.37,74.09,83.82,15805400.0],["2026-02-10",80.25,80.74,75.83,79.81,5027100.0],["2026-02-11",81.9,89.16,81.23,88.42,4117200.0],["2026-02-12",87.31,90.25,84.7,88.89,3082900.0],["2026-02-13",86.0,96.4,85.94,95.96,2993300.0],["2026-02-17",94.0,95.4,88.03,88.96,2751900.0],["2026-02-18",90.0,91.78,89.187,91.0,2751300.0],["2026-02-19",91.4,93.92,90.54,92.49,2128900.0],["2026-02-20",89.56,95.89,89.12,95.75,2624700.0],["2026-02-23",96.2,102.195,93.42,93.5,2013300.0],["2026-02-24",94.64,97.05,92.63,95.92,1326700.0],["2026-02-25",97.06,97.37,93.09,94.18,893000.0],["2026-02-26",92.92,95.07,91.0,94.55,1128700.0],["2026-02-27",95.78,96.94,94.83,95.85,1279000.0],["2026-03-02",98.0,98.0,90.715,92.6,1739200.0],["2026-03-03",89.55,92.26,88.15,90.63,911000.0],["2026-03-04",90.63,95.23,88.94,94.44,976400.0],["2026-03-05",94.16,94.35,88.06,90.59,908400.0],["2026-03-06",88.94,90.185,86.46,87.51,831700.0],["2026-03-09",86.83,91.89,86.18,90.81,832700.0],["2026-03-10",90.5,93.0,89.51,91.09,892700.0],["2026-03-11",90.13,93.91,90.09,93.38,717300.0],["2026-03-12",93.25,93.27,91.11,92.8,826600.0],["2026-03-13",92.34,95.47,92.34,93.74,790600.0],["2026-03-16",93.73,93.73,90.74,91.54,1320600.0],["2026-03-17",93.18,98.555,92.695,97.28,2430200.0],["2026-03-18",97.3,97.73,92.09,92.54,1135900.0],["2026-03-19",90.99,98.55,90.84,95.68,811300.0],["2026-03-20",96.04,96.37,91.55,92.52,1215300.0],["2026-03-23",91.83,96.94,91.83,95.41,1452800.0],["2026-03-24",94.54,99.4,94.54,97.96,978900.0],["2026-03-25",97.31,101.254,97.24,100.26,1176400.0],["2026-03-26",99.63,102.73,99.63,101.94,797900.0],["2026-03-27",101.51,104.235,101.175,102.24,972100.0],["2026-03-30",104.0,105.345,97.7,98.4,1288000.0],["2026-03-31",99.32,101.88,96.13,98.04,918000.0],["2026-04-01",96.34,98.99,95.46,96.38,794600.0],["2026-04-02",99.1,104.135,97.08,98.04,943100.0],["2026-04-06",96.78,98.745,96.16,97.44,434500.0],["2026-04-07",98.14,100.52,96.83,99.7,766300.0],["2026-04-08",95.86,100.05,93.557,99.97,1238200.0],["2026-04-09",99.96,102.105,97.625,98.09,958200.0],["2026-04-10",97.38,98.56,96.785,97.59,770400.0],["2026-04-13",98.17,100.85,98.17,99.07,682100.0],["2026-04-14",98.57,98.69,91.64,92.01,1247700.0],["2026-04-15",91.82,93.68,91.14,91.67,995000.0],["2026-04-16",92.22,95.55,92.22,94.54,918200.0],["2026-04-17",91.55,91.55,87.28,88.56,1364000.0],["2026-04-20",89.15,89.67,86.88,87.77,1222100.0],["2026-04-21",88.25,90.39,88.21,90.27,587100.0],["2026-04-22",91.6,91.89,89.04,90.46,425200.0],["2026-04-23",89.76,92.34,89.27,90.33,653100.0],["2026-04-24",91.15,91.75,89.39,91.19,774900.0],["2026-04-27",93.17,98.25,93.17,97.35,1203800.0],["2026-04-28",98.5,102.3,96.78,101.97,1881500.0],["2026-04-29",104.0,104.62,100.95,103.98,1239600.0],["2026-04-30",102.34,104.31,101.06,101.98,1238400.0],["2026-05-01",101.31,102.96,98.72,102.23,608100.0],["2026-05-04",100.78,103.69,100.54,102.52,592800.0],["2026-05-05",94.63,99.5,92.164,92.81,1650100.0],["2026-05-06",89.53,95.225,89.23,92.8,955800.0],["2026-05-07",92.31,92.72,89.43,91.78,594000.0],["2026-05-08",92.22,96.77,91.86,95.02,783300.0],["2026-05-11",96.5,98.93,95.32,97.32,622200.0],["2026-05-12",97.79,98.575,95.65,97.2,714600.0],["2026-05-13",98.48,99.54,96.73,98.95,880000.0],["2026-05-14",98.92,103.385,98.895,103.27,754000.0],["2026-05-15",101.4,105.52,100.85,105.43,1474300.0],["2026-05-18",105.04,114.12,103.49,113.42,1148800.0],["2026-05-19",113.37,113.9,109.635,111.05,957900.0],["2026-05-20",111.21,113.88,107.825,109.59,762700.0],["2026-05-21",110.39,111.21,101.22,101.48,815700.0],["2026-05-22",101.63,102.08,99.05,101.17,806100.0],["2026-05-26",98.64,99.73,95.71,96.33,1052200.0],["2026-05-27",93.02,93.625,91.4,91.96,965100.0],["2026-05-28",92.5,93.02,91.25,92.64,583500.0],["2026-05-29",91.62,93.37,91.52,92.63,870700.0],["2026-06-01",93.67,95.08,92.71,93.48,747100.0],["2026-06-02",94.5,95.62,92.73,92.73,1162700.0],["2026-06-03",92.93,94.36,90.04,92.06,890200.0],["2026-06-04",90.9,93.37,90.53,92.91,911000.0],["2026-06-05",91.84,92.54,87.81,88.54,813200.0],["2026-06-08",90.08,92.58,90.08,91.39,474800.0],["2026-06-09",91.5,92.44,86.48,87.49,970500.0],["2026-06-10",88.85,90.98,87.95,88.98,602000.0],["2026-06-11",90.55,91.14,88.09,89.78,777400.0],["2026-06-12",89.78,90.95,89.445,89.95,508000.0],["2026-06-15",87.16,88.55,86.035,86.67,1071100.0],["2026-06-16",85.32,86.24,82.52,82.64,1261100.0],["2026-06-17",82.39,83.8,81.478,83.05,1116400.0],["2026-06-18",81.73,82.35,76.39,78.56,1620200.0],["2026-06-22",79.04,80.19,77.72,79.92,980500.0],["2026-06-23",79.17,80.275,78.24,78.54,744800.0],["2026-06-24",76.31,76.85,74.77,75.52,1145400.0],["2026-06-25",75.49,77.49,74.52,77.33,753200.0],["2026-06-26",76.41,77.405,74.94,76.36,1309800.0],["2026-06-29",76.26,77.315,74.49,74.53,1075300.0],["2026-06-30",74.66,76.845,72.48,72.6,1512700.0],["2026-07-01",72.41,74.58,71.47,72.46,1574000.0],["2026-07-02",73.1,76.19,73.1,75.35,900100.0],["2026-07-06",71.6,76.5,71.6,73.53,1109853.802795],["2026-07-07",73.87,76.0975,73.325,74.59,1001813.105621],["2026-07-08",75.61,78.69,75.61,77.69,793250.949188],["2026-07-09",76.81,77.04,75.235,76.33,585102.35683],["2026-07-10",76,78,76,77.57,414181.892581],["2026-07-13",79,80.82,77.385,79.57,1006304.032306],["2026-07-14",80.73,81.57,77.98,78.49,916870.256921],["2026-07-15",79.27,79.68,75.79,76.94,702559.050867],["2026-07-16",76.99,77.33,76.08,76.36,460660.345237],["2026-07-17",75.61,76.97,75.39,76.54,485105.360401],["2026-07-20",75.6,77.9,74.81,74.88,649576.015479],["2026-07-21",74.88,78.25,74.385,78.08,1284897.127499],["2026-07-22",79.57,80.05,78.3313,78.79,784136.10302],["2026-07-23",79.83,80.62,78.99,79.15,836190.922384],["2026-07-24",79.23,80.53,78.95,79.53,1050364.086923],["2026-07-27",78.2,80.35,77.24,78.47,839236.21865],["2026-07-28",77.29,77.4,74.38,74.46,1021927.565786],["2026-07-29",76,76.31,72.79,74.18,909154.812132],["2026-07-30",75,75.745,73.345,75.58,1612952.10483],["2026-07-31",76.29,79.56,75.6,79.19,1794005.302166],["2026-08-03",77.8,78.49,76.06,76.82,623105.97251],["2026-08-04",75.32,78.82,75.32,78.14,810143.724104],["2026-08-05",79.28,79.28,76.1,76.97,668355.956137],["2026-08-06",81.93,82,77.09,77.21,1131109.36523],["2026-08-07",77,81.09,76.86,78.78,613434.735512],["2026-08-10",80,84.74,80,84.62,579869.483621],["2026-08-11",85.55,88.21,85.02,86.8,1365835.121614],["2026-08-12",85.5,86.51,84.41,85.21,1359599.309424],["2026-08-13",83.57,86.2,83,85.13,1926264.07966],["2026-08-14",86.48,89.24,85.52,85.62,1744070.1442],["2026-08-17",86.19,87.27,85.21,87.08,917261.500292],["2026-08-18",88.02,88.92,86.16,86.37,1164519.193256],["2026-08-19",86.94,88.31,86.425,86.92,978817.877384],["2026-08-20",88.18,89.85,88.04,89,1394508.814308],["2026-08-21",89.98,91.22,87.71,87.76,1114209.096629],["2026-08-24",86.97,86.97,83.96,85.81,409859.063141],["2026-08-25",84.49,86.51,84.09,85.72,417471.501012],["2026-08-26",84.32,85.06,83.18,83.6,472066.710941],["2026-08-27",83.69,86.76,83.22,85.44,736373.392865],["2026-08-28",85.99,87,84.69,86.29,649961.835343],["2026-08-31",88.42,88.97,85.5,86.37,858363.198198],["2026-09-01",87.65,89.09,86.18,88.04,1096719.606868],["2026-09-02",87.1,93.16,86.03,92.52,1493069.584541],["2026-09-03",92.5,93.03,89.69,89.74,867117.706473],["2026-09-04",87.99,88.6,85.07,86.74,1353236.979717],["2026-09-08",87.61,89.325,85.3,85.51,1362283.773553],["2026-09-09",87,87.98,84.63,84.96,1824002.243949],["2026-09-10",86.35,87.05,84.12,85.71,1751873.726968],["2026-09-11",85.38,86.295,83.13,83.73,1501134.31767],["2026-09-14",84.13,84.63,80.79,81.27,1201389.41532]]}