{"t":"VERA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-14",11.89,13.15,11.3,11.5,646300.0],["2021-05-17",11.5,12.29,11.39,12.25,78800.0],["2021-05-18",12.25,12.35,11.76,12.35,11900.0],["2021-05-19",12.57,16.11,11.88,15.26,75200.0],["2021-05-20",15.0,26.97,14.88,19.36,592500.0],["2021-05-21",18.39,20.05,18.388,19.75,69700.0],["2021-05-24",20.2,21.5,19.01,19.97,93300.0],["2021-05-25",20.0,20.31,19.5,19.74,37900.0],["2021-05-26",19.62,20.0,19.18,19.5,12900.0],["2021-05-27",19.5,19.5,16.35,18.42,76300.0],["2021-05-28",18.78,18.85,16.22,17.25,28600.0],["2021-06-01",17.25,17.54,15.49,15.55,32900.0],["2021-06-02",15.6,16.13,15.53,15.72,23000.0],["2021-06-03",15.0,15.912,14.15,14.85,11900.0],["2021-06-04",14.35,15.3,14.35,14.71,11500.0],["2021-06-07",15.07,15.07,13.01,13.45,22400.0],["2021-06-08",14.76,18.75,14.58,14.97,176700.0],["2021-06-09",15.41,15.973,14.636,15.25,43800.0],["2021-06-10",15.15,15.5,14.66,14.97,13400.0],["2021-06-11",15.29,15.29,14.6,14.61,15600.0],["2021-06-14",14.9,15.573,14.64,15.43,36100.0],["2021-06-15",15.06,16.022,14.99,16.0,80100.0],["2021-06-16",15.86,16.0,15.26,15.77,39400.0],["2021-06-17",15.41,15.83,15.26,15.42,17800.0],["2021-06-18",15.37,15.7,14.06,14.09,86000.0],["2021-06-21",14.26,14.8,14.0,14.25,40400.0],["2021-06-22",15.33,16.469,14.05,15.84,21700.0],["2021-06-23",15.43,15.85,15.3,15.85,14000.0],["2021-06-24",15.37,15.495,14.53,14.66,16200.0],["2021-06-25",14.79,15.195,14.52,14.65,4200.0],["2021-06-28",14.51,15.17,14.4,14.4,31500.0],["2021-06-29",14.5,14.8,13.51,13.7,30900.0],["2021-06-30",13.9,13.995,13.01,13.26,28200.0],["2021-07-01",13.28,14.342,13.15,13.71,18500.0],["2021-07-02",14.14,14.43,13.5,14.06,6200.0],["2021-07-06",14.0,14.45,13.7,14.29,3000.0],["2021-07-07",14.5,15.1,14.07,14.2,9400.0],["2021-07-08",13.5,15.0,13.5,14.5,10100.0],["2021-07-09",14.55,14.55,13.51,13.92,2300.0],["2021-07-12",14.0,14.97,14.0,14.89,4000.0],["2021-07-13",14.232,14.97,14.232,14.87,7900.0],["2021-07-14",14.47,14.957,13.66,14.44,6800.0],["2021-07-15",14.87,14.9,14.675,14.9,5100.0],["2021-07-16",14.95,15.58,14.504,14.85,8100.0],["2021-07-19",15.0,15.98,14.8,15.98,9300.0],["2021-07-20",15.9,16.67,15.794,16.5,13300.0],["2021-07-21",16.7,17.01,16.25,16.5,10000.0],["2021-07-22",17.04,17.55,16.128,16.58,5300.0],["2021-07-23",17.33,17.91,17.0,17.6,4300.0],["2021-07-26",17.6,18.0,17.029,17.85,5800.0],["2021-07-27",17.53,18.0,17.0,17.63,11200.0],["2021-07-28",17.5,18.0,17.25,17.9,29700.0],["2021-07-29",17.872,18.0,17.625,18.0,18000.0],["2021-07-30",17.58,18.0,17.09,18.0,4800.0],["2021-08-02",17.99,17.99,17.19,17.4,3600.0],["2021-08-03",17.14,17.35,16.75,17.25,9700.0],["2021-08-04",17.23,17.5,16.51,17.07,27200.0],["2021-08-05",17.1,17.5,16.935,17.1,23400.0],["2021-08-06",17.2,17.49,16.68,17.49,6700.0],["2021-08-09",17.333,17.49,16.67,16.67,14000.0],["2021-08-10",16.82,17.391,16.51,17.06,2900.0],["2021-08-11",16.86,17.43,16.51,16.7,26700.0],["2021-08-12",16.63,17.0,16.56,16.76,2200.0],["2021-08-13",16.538,17.0,16.538,16.94,6500.0],["2021-08-16",17.0,17.0,16.53,17.0,3000.0],["2021-08-17",16.68,17.0,16.52,16.99,14200.0],["2021-08-18",16.94,17.86,16.71,17.5,9900.0],["2021-08-19",16.684,17.0,16.51,17.0,7600.0],["2021-08-20",18.0,18.99,17.0,18.9,10300.0],["2021-08-23",19.0,19.5,18.29,18.29,11600.0],["2021-08-24",18.28,18.65,17.45,17.45,5800.0],["2021-08-25",16.8,17.79,16.67,17.0,7800.0],["2021-08-26",16.73,17.0,14.0,14.25,17600.0],["2021-08-27",14.8,17.02,14.77,15.91,27600.0],["2021-08-30",16.5,17.175,14.26,14.8,19500.0],["2021-08-31",14.5,15.925,14.5,14.74,12200.0],["2021-09-01",15.08,16.869,14.74,16.14,31300.0],["2021-09-02",16.33,19.48,15.948,19.44,60900.0],["2021-09-03",19.98,28.743,18.26,25.8,351400.0],["2021-09-07",25.69,27.0,23.0,25.72,113000.0],["2021-09-08",24.91,28.0,24.0,24.76,93000.0],["2021-09-09",24.67,29.25,24.67,25.74,69900.0],["2021-09-10",26.2,29.0,24.52,26.13,67700.0],["2021-09-13",27.23,27.46,25.75,26.44,58400.0],["2021-09-14",26.75,28.65,26.48,27.16,85100.0],["2021-09-15",26.65,31.41,26.43,30.6,186000.0],["2021-09-16",30.62,33.45,21.07,22.48,271400.0],["2021-09-17",21.67,22.718,18.0,20.93,911600.0],["2021-09-20",20.2,20.277,16.73,17.75,158500.0],["2021-09-21",17.6,18.007,15.5,16.36,173300.0],["2021-09-22",17.41,17.75,15.14,15.92,134300.0],["2021-09-23",16.13,17.54,15.86,17.34,187100.0],["2021-09-24",16.84,17.436,16.2,16.8,149600.0],["2021-09-27",16.82,18.1,16.33,17.43,148800.0],["2021-09-28",17.18,17.51,15.97,16.06,68300.0],["2021-09-29",16.01,17.46,16.01,16.43,36300.0],["2021-09-30",16.69,17.4,16.07,17.35,44000.0],["2021-10-01",17.46,18.3,16.72,18.18,54800.0],["2021-10-04",18.13,18.13,14.59,16.88,136200.0],["2021-10-05",16.7,18.25,15.41,15.43,76600.0],["2021-10-06",15.5,16.59,14.98,15.62,38300.0],["2021-10-07",15.62,17.0,15.62,16.3,22400.0],["2021-10-08",16.47,16.47,15.0,15.31,16000.0],["2021-10-11",15.07,16.6,15.07,16.09,37700.0],["2021-10-12",15.88,17.79,15.27,17.7,62100.0],["2021-10-13",17.3,18.5,16.36,17.63,36600.0],["2021-10-14",17.67,18.19,16.24,16.32,41500.0],["2021-10-15",16.91,17.53,14.43,15.01,72900.0],["2021-10-18",15.01,16.61,14.74,16.31,34700.0],["2021-10-19",16.47,17.2,15.69,16.92,39300.0],["2021-10-20",16.68,17.49,16.285,17.34,34100.0],["2021-10-21",17.02,17.17,15.771,16.55,18900.0],["2021-10-22",16.43,17.44,16.216,17.09,16000.0],["2021-10-25",16.88,17.48,16.45,17.45,13300.0],["2021-10-26",17.21,19.32,16.84,18.68,34800.0],["2021-10-27",18.76,18.76,17.01,17.17,18700.0],["2021-10-28",16.995,18.33,16.974,17.64,10600.0],["2021-10-29",18.36,19.99,17.15,19.35,39800.0],["2021-11-01",19.34,19.34,17.26,17.71,18500.0],["2021-11-02",17.6,18.37,17.318,17.8,19400.0],["2021-11-03",17.97,19.29,17.7,19.05,16000.0],["2021-11-04",19.23,19.23,17.39,17.8,31800.0],["2021-11-05",18.0,21.0,18.0,19.75,57400.0],["2021-11-08",19.7,20.918,18.893,20.37,14600.0],["2021-11-09",20.45,25.73,19.13,25.19,36300.0],["2021-11-10",25.13,27.99,21.075,23.53,70400.0],["2021-11-11",22.106,25.034,20.21,22.26,46500.0],["2021-11-12",21.206,24.34,20.977,22.51,51800.0],["2021-11-15",22.54,23.66,21.6,23.4,32400.0],["2021-11-16",23.0,25.0,22.54,24.55,55400.0],["2021-11-17",24.55,24.94,22.09,24.75,45300.0],["2021-11-18",25.1,28.88,23.371,28.43,62700.0],["2021-11-19",28.47,32.758,27.03,31.2,82100.0],["2021-11-22",30.83,32.875,26.06,26.89,50000.0],["2021-11-23",27.01,28.74,24.82,25.59,39600.0],["2021-11-24",25.99,27.0,25.24,26.5,14600.0],["2021-11-26",28.14,33.27,25.03,30.0,45100.0],["2021-11-29",29.61,32.74,28.58,31.47,74000.0],["2021-11-30",31.84,35.8,30.33,35.8,58300.0],["2021-12-01",36.0,37.11,31.42,33.28,62600.0],["2021-12-02",33.28,34.64,27.72,28.5,39000.0],["2021-12-03",27.95,29.0,26.18,28.05,38100.0],["2021-12-06",28.55,32.396,26.72,30.58,43000.0],["2021-12-07",30.58,31.2,27.86,28.89,46600.0],["2021-12-08",28.85,28.85,23.655,24.13,86100.0],["2021-12-09",24.16,26.436,23.54,24.5,77100.0],["2021-12-10",24.15,25.22,23.65,24.36,36900.0],["2021-12-13",24.96,25.61,23.37,23.8,62200.0],["2021-12-14",23.69,23.95,22.0,22.79,43500.0],["2021-12-15",23.67,23.67,20.82,22.51,68800.0],["2021-12-16",22.965,22.965,20.33,22.2,121300.0],["2021-12-17",22.08,25.35,20.11,24.74,404000.0],["2021-12-20",23.1,24.59,19.59,20.27,266600.0],["2021-12-21",20.01,21.076,19.42,20.3,190900.0],["2021-12-22",20.32,21.435,19.46,20.63,126900.0],["2021-12-23",20.25,23.0,19.42,22.84,66300.0],["2021-12-27",22.96,23.04,21.17,22.57,26900.0],["2021-12-28",22.35,24.45,22.35,23.99,35100.0],["2021-12-29",23.84,26.02,22.2,25.03,59500.0],["2021-12-30",25.22,27.97,24.162,25.3,48500.0],["2021-12-31",25.3,27.83,25.3,26.72,58400.0],["2022-01-03",27.07,28.5,24.66,28.06,68400.0],["2022-01-04",27.74,29.2,24.78,27.04,50000.0],["2022-01-05",26.87,26.87,21.77,22.32,51900.0],["2022-01-06",22.45,24.32,20.28,23.71,81900.0],["2022-01-07",22.57,22.965,20.4,21.14,56900.0],["2022-01-10",21.45,22.63,20.51,21.75,45200.0],["2022-01-11",21.32,23.41,20.98,22.35,54800.0],["2022-01-12",21.89,23.5,20.42,22.0,55100.0],["2022-01-13",22.44,22.57,20.55,20.57,66400.0],["2022-01-14",20.01,20.82,19.245,19.99,58300.0],["2022-01-18",19.0,20.63,18.25,19.54,52000.0],["2022-01-19",20.02,21.72,19.13,19.85,50400.0],["2022-01-20",19.18,21.25,18.55,19.6,68200.0],["2022-01-21",19.03,20.97,18.98,19.07,47700.0],["2022-01-24",18.94,20.8,18.12,19.56,53500.0],["2022-01-25",18.97,20.16,18.46,19.32,26500.0],["2022-01-26",19.77,19.77,18.65,19.04,53800.0],["2022-01-27",19.18,20.575,18.415,20.02,46200.0],["2022-01-28",20.01,20.01,18.0,19.49,69800.0],["2022-01-31",19.21,20.615,18.54,19.93,53800.0],["2022-02-01",19.95,20.33,19.18,20.11,23200.0],["2022-02-02",20.23,20.23,18.805,19.0,34900.0],["2022-02-03",18.66,19.197,18.0,18.85,40600.0],["2022-02-04",18.61,19.05,18.18,18.91,81800.0],["2022-02-07",18.72,20.728,18.72,20.37,35000.0],["2022-02-08",18.0,21.465,17.94,20.855,189600.0],["2022-02-09",22.885,22.885,18.9,19.05,196500.0],["2022-02-10",18.73,18.93,16.5,17.8,1196500.0],["2022-02-11",18.09,19.79,17.52,18.57,140800.0],["2022-02-14",18.55,20.5,17.665,19.14,199900.0],["2022-02-15",19.59,20.485,18.9,19.83,157400.0],["2022-02-16",20.01,21.225,19.47,20.94,137800.0],["2022-02-17",20.42,21.49,20.01,20.99,123600.0],["2022-02-18",20.6,22.83,20.6,21.84,67400.0],["2022-02-22",21.69,22.87,21.1,22.15,106400.0],["2022-02-23",21.94,23.13,21.46,21.67,75100.0],["2022-02-24",21.48,22.0,20.49,21.47,52400.0],["2022-02-25",21.51,23.18,20.63,22.95,100300.0],["2022-02-28",23.13,24.24,22.37,23.21,125300.0],["2022-03-01",23.485,23.5,21.87,22.88,99300.0],["2022-03-02",22.73,23.79,22.18,22.59,87200.0],["2022-03-03",22.87,23.36,21.56,22.24,88200.0],["2022-03-04",22.27,23.88,21.88,22.85,64400.0],["2022-03-07",23.12,23.77,21.02,21.39,131200.0],["2022-03-08",21.04,23.225,20.62,22.17,89800.0],["2022-03-09",22.2,23.225,22.2,23.04,60200.0],["2022-03-10",22.81,24.35,22.43,23.82,87200.0],["2022-03-11",23.65,24.125,22.71,23.45,122200.0],["2022-03-14",23.72,24.1,22.89,23.03,63100.0],["2022-03-15",23.17,24.28,21.38,24.01,74600.0],["2022-03-16",24.08,24.95,23.45,24.1,122900.0],["2022-03-17",24.69,24.98,23.01,23.78,138900.0],["2022-03-18",24.41,24.945,22.58,23.0,745600.0],["2022-03-21",22.3,22.67,21.04,21.32,74000.0],["2022-03-22",21.2,22.5,20.105,22.23,89200.0],["2022-03-23",21.95,22.41,20.24,20.62,47800.0],["2022-03-24",20.36,21.64,19.44,21.6,55400.0],["2022-03-25",21.99,23.125,21.66,22.72,37100.0],["2022-03-28",22.95,22.971,21.51,22.1,37800.0],["2022-03-29",22.28,24.0,22.28,22.92,42200.0],["2022-03-30",22.75,23.57,22.48,22.6,29600.0],["2022-03-31",22.79,24.94,22.26,23.49,91800.0],["2022-04-01",23.36,23.578,22.28,22.86,87600.0],["2022-04-04",22.198,23.01,22.19,22.85,27300.0],["2022-04-05",23.33,24.72,22.995,23.18,55900.0],["2022-04-06",23.13,23.27,22.04,22.82,116300.0],["2022-04-07",22.82,22.826,21.79,22.69,40200.0],["2022-04-08",22.52,23.22,22.52,23.09,21500.0],["2022-04-11",23.11,24.53,22.31,23.02,39900.0],["2022-04-12",23.49,23.49,22.44,22.54,16600.0],["2022-04-13",22.78,23.748,22.2,22.99,47700.0],["2022-04-14",23.36,23.772,22.61,23.12,34400.0],["2022-04-18",23.0,23.94,22.88,23.25,44500.0],["2022-04-19",24.56,24.59,23.01,23.4,115200.0],["2022-04-20",23.47,23.54,22.33,23.04,119800.0],["2022-04-21",22.92,23.13,21.81,22.21,58100.0],["2022-04-22",22.07,22.07,21.07,21.69,45900.0],["2022-04-25",21.29,22.6,20.98,21.18,508300.0],["2022-04-26",21.0,21.0,19.535,20.46,52700.0],["2022-04-27",20.22,22.47,19.82,19.95,36900.0],["2022-04-28",20.28,20.74,19.7,20.45,37200.0],["2022-04-29",20.13,20.42,19.485,20.0,35800.0],["2022-05-02",21.13,21.13,18.5,20.14,59400.0],["2022-05-03",20.03,20.075,18.59,19.0,32000.0],["2022-05-04",18.85,19.0,18.01,18.82,59300.0],["2022-05-05",18.5,18.76,18.1,18.59,57700.0],["2022-05-06",18.73,18.73,18.21,18.51,57800.0],["2022-05-09",18.45,18.55,16.53,16.62,267800.0],["2022-05-10",16.89,17.35,15.71,16.96,122300.0],["2022-05-11",16.95,17.13,15.11,15.14,119000.0],["2022-05-12",14.97,15.775,13.58,14.51,124000.0],["2022-05-13",14.68,16.0,14.68,15.29,240200.0],["2022-05-16",15.07,16.19,14.05,15.83,101300.0],["2022-05-17",16.12,17.8,16.12,17.68,159700.0],["2022-05-18",17.39,17.761,16.16,16.41,71600.0],["2022-05-19",16.17,16.735,15.395,16.46,83300.0],["2022-05-20",16.84,17.63,16.32,17.03,63700.0],["2022-05-23",17.01,17.34,14.38,14.85,84100.0],["2022-05-24",14.87,16.28,14.51,16.14,66400.0],["2022-05-25",16.0,16.24,14.5,14.89,60200.0],["2022-05-26",14.94,15.075,14.5,14.84,38500.0],["2022-05-27",15.1,16.235,15.05,15.89,60600.0],["2022-05-31",15.65,15.76,14.265,14.54,261100.0],["2022-06-01",14.62,14.82,13.33,14.02,106000.0],["2022-06-02",14.1,14.51,13.97,14.25,90800.0],["2022-06-03",14.25,15.06,14.08,14.28,77500.0],["2022-06-06",14.42,14.61,13.079,13.57,72200.0],["2022-06-07",13.59,14.29,13.58,13.83,105600.0],["2022-06-08",13.75,14.99,13.5,13.7,41500.0],["2022-06-09",13.78,14.1,13.53,13.88,183100.0],["2022-06-10",13.58,14.34,13.36,13.99,122000.0],["2022-06-13",13.62,13.62,12.285,12.99,93500.0],["2022-06-14",12.399,13.13,12.399,12.82,21800.0],["2022-06-15",13.05,14.285,13.05,13.99,62300.0],["2022-06-16",13.51,13.65,12.53,13.33,39200.0],["2022-06-17",13.5,15.57,13.5,13.92,171900.0],["2022-06-21",14.05,14.995,14.05,14.35,136900.0],["2022-06-22",14.14,15.12,14.02,14.22,135100.0],["2022-06-23",14.21,14.25,13.28,13.62,44000.0],["2022-06-24",13.9,14.68,13.54,14.2,269800.0],["2022-06-27",14.42,14.57,13.62,13.75,56100.0],["2022-06-28",13.92,13.92,13.02,13.32,66900.0],["2022-06-29",13.32,13.47,12.29,13.35,80100.0],["2022-06-30",13.09,14.05,13.09,13.61,73900.0],["2022-07-01",13.61,13.765,13.03,13.27,59800.0],["2022-07-05",12.96,14.26,12.96,13.95,116200.0],["2022-07-06",14.67,14.98,13.71,14.0,80300.0],["2022-07-07",14.28,15.89,14.28,14.9,74300.0],["2022-07-08",14.75,14.99,14.445,14.69,40600.0],["2022-07-11",14.05,14.33,13.45,13.51,31300.0],["2022-07-12",14.37,14.59,13.07,14.21,79300.0],["2022-07-13",14.07,14.975,13.835,14.88,104500.0],["2022-07-14",14.61,15.6,14.61,15.49,94600.0],["2022-07-15",15.93,16.71,15.5,15.95,53500.0],["2022-07-18",16.12,16.12,15.62,15.74,63500.0],["2022-07-19",15.91,16.55,15.46,16.19,76400.0],["2022-07-20",16.18,18.0,16.18,16.76,53700.0],["2022-07-21",16.8,17.0,15.938,16.38,51000.0],["2022-07-22",16.69,17.81,16.19,16.23,37300.0],["2022-07-25",16.31,16.41,15.5,16.34,67900.0],["2022-07-26",16.4,17.47,16.2,17.0,75200.0],["2022-07-27",17.28,17.89,17.22,17.84,45400.0],["2022-07-28",17.76,17.76,17.0,17.63,35200.0],["2022-07-29",17.25,17.505,17.09,17.25,37200.0],["2022-08-01",17.05,17.755,16.85,17.02,63900.0],["2022-08-02",16.96,17.5,16.56,16.75,29100.0],["2022-08-03",16.81,18.13,16.81,17.54,47700.0],["2022-08-04",17.73,18.4,17.7,18.16,50900.0],["2022-08-05",18.48,19.79,18.21,18.32,68800.0],["2022-08-08",18.37,19.4,17.09,17.99,72400.0],["2022-08-09",17.95,18.3,16.27,17.95,88400.0],["2022-08-10",18.71,20.0,18.695,19.57,101000.0],["2022-08-11",19.57,19.61,18.48,19.35,53500.0],["2022-08-12",19.05,20.69,19.02,20.35,92600.0],["2022-08-15",20.43,21.97,20.32,21.65,52300.0],["2022-08-16",21.75,21.75,20.85,20.98,68900.0],["2022-08-17",20.6,21.1,19.74,19.88,48400.0],["2022-08-18",19.77,20.7,19.77,20.24,43500.0],["2022-08-19",19.87,20.25,18.24,18.6,281700.0],["2022-08-22",20.33,20.33,17.995,18.21,46800.0],["2022-08-23",17.849,19.5,17.849,18.65,28300.0],["2022-08-24",18.9,21.48,18.86,20.38,60000.0],["2022-08-25",20.52,21.15,20.17,20.6,110600.0],["2022-08-26",20.41,20.95,19.1,19.64,99400.0],["2022-08-29",19.0,22.32,19.0,21.82,251800.0],["2022-08-30",21.89,22.6,20.04,20.51,227600.0],["2022-08-31",20.46,21.79,20.43,21.73,113900.0],["2022-09-01",21.26,21.75,20.67,21.4,101000.0],["2022-09-02",21.6,21.97,18.97,19.21,128000.0],["2022-09-06",19.21,19.79,18.5,19.07,42800.0],["2022-09-07",18.63,20.3,18.63,20.2,277300.0],["2022-09-08",20.76,20.99,20.0,20.61,60700.0],["2022-09-09",20.43,20.715,19.67,20.0,61300.0],["2022-09-12",20.02,21.18,19.44,21.09,62600.0],["2022-09-13",20.33,22.23,19.82,20.9,115400.0],["2022-09-14",20.95,21.795,20.655,21.13,39800.0],["2022-09-15",21.05,22.31,20.71,21.37,50300.0],["2022-09-16",21.21,22.19,20.12,20.92,312000.0],["2022-09-19",20.42,21.035,19.85,20.87,53200.0],["2022-09-20",20.38,21.06,19.83,20.9,67400.0],["2022-09-21",21.0,23.1,20.55,22.31,88800.0],["2022-09-22",22.46,22.75,21.68,21.9,65900.0],["2022-09-23",21.5,22.35,20.9,21.99,76200.0],["2022-09-26",22.16,23.39,20.38,20.49,115600.0],["2022-09-27",20.73,22.427,20.42,21.77,114800.0],["2022-09-28",22.12,22.42,19.98,21.69,97500.0],["2022-09-29",21.61,21.61,20.65,20.87,65600.0],["2022-09-30",20.82,22.84,20.82,21.31,81200.0],["2022-10-03",21.53,21.53,19.58,20.41,95500.0],["2022-10-04",20.59,22.79,19.95,22.19,168200.0],["2022-10-05",21.64,22.42,20.73,20.92,73200.0],["2022-10-06",20.81,20.98,20.11,20.37,33700.0],["2022-10-07",20.22,20.22,19.245,19.96,81000.0],["2022-10-10",19.94,20.41,19.453,20.11,40400.0],["2022-10-11",20.04,20.91,19.396,20.0,43300.0],["2022-10-12",20.13,20.855,19.815,19.97,65200.0],["2022-10-13",19.48,20.735,19.48,20.18,51400.0],["2022-10-14",20.43,20.43,19.1,19.18,23100.0],["2022-10-17",19.06,20.35,19.06,19.7,59400.0],["2022-10-18",20.3,20.3,19.05,19.12,63800.0],["2022-10-19",19.17,19.17,18.47,18.55,39200.0],["2022-10-20",18.58,18.78,18.17,18.5,74700.0],["2022-10-21",18.78,19.03,16.86,17.64,112300.0],["2022-10-24",17.77,18.39,17.72,18.24,28700.0],["2022-10-25",18.14,18.86,17.91,18.58,163100.0],["2022-10-26",18.7,19.06,17.95,18.03,190400.0],["2022-10-27",18.15,18.65,17.49,18.14,74200.0],["2022-10-28",18.17,19.15,16.51,18.64,162600.0],["2022-10-31",18.6,19.0,17.97,18.64,56800.0],["2022-11-01",18.78,19.3,18.0,18.34,116900.0],["2022-11-02",18.22,18.73,17.21,17.48,148300.0],["2022-11-03",17.3,18.25,16.92,17.26,153900.0],["2022-11-04",16.96,17.21,16.38,16.95,161100.0],["2022-11-07",17.0,18.15,17.0,17.3,86100.0],["2022-11-08",17.29,17.69,16.36,16.82,132900.0],["2022-11-09",16.54,16.54,15.26,15.81,109800.0],["2022-11-10",16.85,17.525,15.62,16.29,178900.0],["2022-11-11",16.11,16.705,15.85,16.38,157500.0],["2022-11-14",16.41,16.825,15.23,16.18,207100.0],["2022-11-15",16.22,17.525,16.22,16.85,114600.0],["2022-11-16",16.81,17.2,16.08,16.25,149800.0],["2022-11-17",15.78,16.58,15.22,16.0,252300.0],["2022-11-18",16.88,17.92,16.22,16.23,159700.0],["2022-11-21",16.48,16.89,15.345,15.93,101700.0],["2022-11-22",15.93,16.62,15.745,16.41,114500.0],["2022-11-23",16.42,16.73,16.16,16.5,96700.0],["2022-11-25",16.885,16.885,15.81,16.35,31700.0],["2022-11-28",16.29,16.29,15.65,15.81,72200.0],["2022-11-29",15.76,16.085,15.3,15.74,91700.0],["2022-11-30",15.83,17.07,15.44,16.7,249100.0],["2022-12-01",16.49,16.74,15.73,16.35,95800.0],["2022-12-02",16.255,16.533,15.84,16.3,127900.0],["2022-12-05",16.21,16.535,15.33,16.19,273600.0],["2022-12-06",16.05,16.9,15.92,16.64,274700.0],["2022-12-07",16.47,17.1,15.95,16.3,598700.0],["2022-12-08",16.415,16.59,15.76,16.52,381500.0],["2022-12-09",16.61,16.99,16.29,16.47,99400.0],["2022-12-12",16.5,18.625,16.5,17.87,208000.0],["2022-12-13",18.19,19.8,17.75,19.5,218100.0],["2022-12-14",19.56,21.02,19.52,20.28,155700.0],["2022-12-15",20.28,20.835,18.61,19.17,78100.0],["2022-12-16",18.89,20.61,18.82,20.51,170000.0],["2022-12-19",20.61,20.61,18.52,18.71,141400.0],["2022-12-20",18.58,19.14,18.11,18.74,79600.0],["2022-12-21",18.77,19.89,18.69,19.76,164700.0],["2022-12-22",19.66,20.26,19.26,19.78,141400.0],["2022-12-23",19.72,20.3,19.29,19.9,60500.0],["2022-12-27",19.91,20.12,18.99,19.16,142200.0],["2022-12-28",19.5,19.86,19.0,19.33,81100.0],["2022-12-29",19.52,20.305,19.4,19.44,158700.0],["2022-12-30",19.39,19.614,18.83,19.35,87400.0],["2023-01-03",19.37,19.55,17.53,18.3,3044200.0],["2023-01-04",7.15,8.1,6.21,6.46,8359300.0],["2023-01-05",6.2,6.21,5.5,5.6,2394800.0],["2023-01-06",5.5,6.0,5.2,5.48,1882000.0],["2023-01-09",5.39,5.65,5.33,5.41,953700.0],["2023-01-10",5.35,5.97,5.35,5.84,1046500.0],["2023-01-11",5.78,6.15,5.71,5.91,1061900.0],["2023-01-12",5.88,6.06,5.62,6.02,836500.0],["2023-01-13",5.99,6.78,5.944,6.74,1050300.0],["2023-01-17",6.73,7.66,6.51,7.65,1399900.0],["2023-01-18",7.65,8.95,7.56,8.65,1542500.0],["2023-01-19",8.5,8.89,8.21,8.55,725200.0],["2023-01-20",8.68,9.0,8.22,8.99,577400.0],["2023-01-23",9.0,9.18,8.49,9.13,750700.0],["2023-01-24",9.13,9.42,8.98,9.14,449400.0],["2023-01-25",9.11,9.21,8.863,9.06,316600.0],["2023-01-26",9.19,9.734,9.05,9.14,523100.0],["2023-01-27",9.15,9.51,8.48,8.74,492900.0],["2023-01-30",7.42,8.57,7.42,8.21,1224500.0],["2023-01-31",8.29,8.69,8.14,8.48,367900.0],["2023-02-01",8.47,8.64,8.21,8.49,265700.0],["2023-02-02",7.13,7.5,7.04,7.155,3688900.0],["2023-02-03",7.07,7.31,7.05,7.23,958800.0],["2023-02-06",7.2,7.292,6.85,6.97,1210400.0],["2023-02-07",7.01,7.32,6.95,7.12,665800.0],["2023-02-08",7.15,7.38,7.06,7.24,927100.0],["2023-02-09",7.73,7.88,7.23,7.28,1023900.0],["2023-02-10",7.53,7.59,7.32,7.47,704100.0],["2023-02-13",7.53,7.6,7.07,7.5,535800.0],["2023-02-14",7.48,7.86,7.323,7.83,526200.0],["2023-02-15",7.77,7.9,7.635,7.87,318600.0],["2023-02-16",7.86,8.344,7.78,8.01,701400.0],["2023-02-17",7.96,8.64,7.7,8.38,551600.0],["2023-02-21",8.44,8.64,7.965,8.04,367000.0],["2023-02-22",8.05,8.28,7.68,7.84,472300.0],["2023-02-23",7.83,7.83,7.22,7.57,868700.0],["2023-02-24",7.5,7.84,7.405,7.48,284100.0],["2023-02-27",7.49,7.63,7.305,7.45,232500.0],["2023-02-28",7.6,7.6,7.32,7.43,223800.0],["2023-03-01",7.45,7.56,7.22,7.4,378000.0],["2023-03-02",7.32,7.41,7.18,7.24,314200.0],["2023-03-03",7.25,7.54,7.149,7.53,372900.0],["2023-03-06",7.77,8.48,7.63,8.36,659100.0],["2023-03-07",8.34,8.615,8.21,8.28,387700.0],["2023-03-08",8.34,8.443,7.85,8.09,233800.0],["2023-03-09",8.11,8.21,7.62,7.72,376900.0],["2023-03-10",7.72,7.94,7.05,7.37,1364100.0],["2023-03-13",7.27,7.73,7.23,7.36,347600.0],["2023-03-14",7.4,7.64,6.97,7.16,550500.0],["2023-03-15",7.22,7.305,6.95,7.13,699700.0],["2023-03-16",7.0,7.35,6.83,7.26,584800.0],["2023-03-17",7.26,7.29,6.96,7.13,1689300.0],["2023-03-20",7.23,7.68,7.12,7.48,592000.0],["2023-03-21",7.5,7.69,7.36,7.43,277800.0],["2023-03-22",7.64,7.83,7.38,7.39,386200.0],["2023-03-23",7.37,7.75,7.29,7.47,422300.0],["2023-03-24",7.46,7.54,7.19,7.51,380700.0],["2023-03-27",7.48,7.69,7.17,7.3,346600.0],["2023-03-28",7.27,7.39,7.16,7.26,321100.0],["2023-03-29",7.29,8.25,7.206,7.62,416400.0],["2023-03-30",7.7,7.855,7.2,7.44,246100.0],["2023-03-31",7.62,7.99,7.55,7.76,397400.0],["2023-04-03",7.77,7.905,7.43,7.56,339000.0],["2023-04-04",7.7,7.7,7.018,7.13,271600.0],["2023-04-05",7.1,7.13,6.45,6.58,553300.0],["2023-04-06",6.55,6.59,6.09,6.11,492400.0],["2023-04-10",6.11,6.28,5.95,6.25,464600.0],["2023-04-11",6.2,6.45,6.05,6.14,310200.0],["2023-04-12",6.25,6.37,6.11,6.23,747000.0],["2023-04-13",6.23,6.6,6.23,6.44,378300.0],["2023-04-14",6.4,6.441,6.05,6.27,478800.0],["2023-04-17",6.29,6.57,6.25,6.38,199700.0],["2023-04-18",6.4,6.4,6.18,6.4,211500.0],["2023-04-19",6.32,6.56,6.32,6.52,181700.0],["2023-04-20",6.49,6.62,6.2,6.26,161900.0],["2023-04-21",6.23,6.57,6.16,6.53,369900.0],["2023-04-24",6.53,6.545,6.21,6.4,194700.0],["2023-04-25",6.35,6.595,6.22,6.33,216300.0],["2023-04-26",6.33,6.46,6.24,6.34,840100.0],["2023-04-27",6.36,6.56,6.24,6.26,139800.0],["2023-04-28",6.23,6.71,6.07,6.65,739000.0],["2023-05-01",6.68,7.04,6.68,6.95,211700.0],["2023-05-02",6.92,6.92,6.4,6.75,314300.0],["2023-05-03",6.7,7.17,6.7,7.07,219800.0],["2023-05-04",7.09,7.4,6.93,7.27,170800.0],["2023-05-05",7.31,7.66,7.31,7.44,211300.0],["2023-05-08",7.46,8.1,7.39,7.56,440400.0],["2023-05-09",7.49,7.83,7.35,7.64,158800.0],["2023-05-10",7.7,7.835,7.55,7.7,218300.0],["2023-05-11",7.68,7.93,7.2,7.55,341100.0],["2023-05-12",7.56,8.04,7.41,7.57,308300.0],["2023-05-15",7.59,8.27,7.55,7.97,411100.0],["2023-05-16",7.85,7.97,7.505,7.7,270500.0],["2023-05-17",7.76,7.76,7.49,7.59,176300.0],["2023-05-18",7.57,7.625,7.13,7.4,216000.0],["2023-05-19",7.5,7.9,7.5,7.86,304300.0],["2023-05-22",7.86,8.19,7.75,8.12,357300.0],["2023-05-23",8.12,8.42,8.0,8.06,327300.0],["2023-05-24",8.02,8.02,7.48,7.53,186700.0],["2023-05-25",7.53,7.53,7.16,7.19,141200.0],["2023-05-26",7.16,7.63,7.1,7.61,227200.0],["2023-05-30",7.64,8.16,7.64,8.01,716700.0],["2023-05-31",8.0,8.66,7.92,8.35,591800.0],["2023-06-01",8.35,9.03,8.14,8.95,239000.0],["2023-06-02",9.13,9.48,8.96,9.31,193700.0],["2023-06-05",9.31,9.615,8.92,9.0,261500.0],["2023-06-06",8.99,9.3,8.5,9.08,217700.0],["2023-06-07",9.12,9.56,8.69,9.0,621200.0],["2023-06-08",9.01,9.3,8.64,8.7,643000.0],["2023-06-09",8.7,8.843,7.73,7.77,213000.0],["2023-06-12",8.6,9.705,8.48,9.0,3891700.0],["2023-06-13",8.9,11.06,8.9,11.0,1462000.0],["2023-06-14",11.02,15.02,11.02,13.35,4361000.0],["2023-06-15",12.94,13.02,12.07,12.72,913900.0],["2023-06-16",13.02,13.96,12.5,12.87,1062600.0],["2023-06-20",14.6,15.9,13.88,15.05,3667600.0],["2023-06-21",15.0,16.6,14.78,15.62,886800.0],["2023-06-22",15.54,15.805,14.96,15.75,787400.0],["2023-06-23",16.32,17.68,16.17,17.27,3991400.0],["2023-06-26",17.35,17.84,16.55,17.48,772100.0],["2023-06-27",17.47,17.9,16.86,17.54,1744300.0],["2023-06-28",17.54,18.35,17.28,17.83,836200.0],["2023-06-29",17.89,18.301,16.63,16.99,803100.0],["2023-06-30",17.25,17.43,15.96,16.05,858400.0],["2023-07-03",16.04,16.47,15.647,15.89,320600.0],["2023-07-05",15.9,16.445,15.62,16.08,567900.0],["2023-07-06",15.89,15.89,14.87,15.19,485500.0],["2023-07-07",15.23,16.14,15.19,15.98,747600.0],["2023-07-10",16.01,16.79,15.65,16.38,384900.0],["2023-07-11",16.38,16.99,15.81,16.98,323700.0],["2023-07-12",17.28,17.57,16.42,16.49,518600.0],["2023-07-13",16.52,16.99,16.42,16.81,222900.0],["2023-07-14",16.85,17.15,16.445,16.94,163600.0],["2023-07-17",16.94,17.385,16.65,17.01,448100.0],["2023-07-18",17.06,17.96,16.99,17.31,519900.0],["2023-07-19",17.4,17.62,16.5,16.59,361600.0],["2023-07-20",16.51,17.14,16.5,16.96,363100.0],["2023-07-21",17.0,17.3,16.67,16.71,202000.0],["2023-07-24",16.76,17.2,15.52,15.57,525700.0],["2023-07-25",15.57,16.03,15.38,15.79,267300.0],["2023-07-26",15.79,16.31,15.74,16.18,150100.0],["2023-07-27",16.29,17.07,16.29,16.78,908800.0],["2023-07-28",16.91,17.41,16.89,17.2,345300.0],["2023-07-31",17.3,18.85,17.105,18.77,566400.0],["2023-08-01",18.78,19.53,18.31,19.08,535200.0],["2023-08-02",18.86,18.96,17.89,18.41,382000.0],["2023-08-03",18.33,18.9,17.697,18.2,546500.0],["2023-08-04",18.23,18.5,17.9,18.09,242500.0],["2023-08-07",18.16,18.32,17.01,18.0,379300.0],["2023-08-08",18.01,18.46,17.85,18.41,242200.0],["2023-08-09",18.43,18.7,18.15,18.49,197100.0],["2023-08-10",18.7,20.1,18.61,19.64,428400.0],["2023-08-11",19.71,20.23,18.41,18.47,564300.0],["2023-08-14",18.43,18.43,17.54,17.8,384700.0],["2023-08-15",17.75,18.38,17.52,17.69,290800.0],["2023-08-16",17.86,18.23,17.17,17.2,340800.0],["2023-08-17",17.28,17.8,17.015,17.11,368000.0],["2023-08-18",16.83,17.49,16.52,17.18,217000.0],["2023-08-21",16.65,18.25,16.65,18.01,392300.0],["2023-08-22",18.41,18.42,17.66,18.08,218600.0],["2023-08-23",18.24,18.49,17.65,17.7,381400.0],["2023-08-24",17.67,17.89,17.23,17.56,193100.0],["2023-08-25",17.64,18.17,17.36,17.91,334300.0],["2023-08-28",17.99,19.17,17.85,18.94,256600.0],["2023-08-29",18.97,19.33,18.75,18.79,375700.0],["2023-08-30",18.71,19.245,18.6,18.76,201400.0],["2023-08-31",18.75,18.89,17.55,17.69,690200.0],["2023-09-01",17.77,18.57,17.67,18.54,329700.0],["2023-09-05",18.55,18.98,18.18,18.59,444500.0],["2023-09-06",18.67,18.75,18.32,18.72,608800.0],["2023-09-07",18.89,19.118,18.25,18.58,482300.0],["2023-09-08",18.58,19.17,18.325,18.48,337000.0],["2023-09-11",18.77,19.42,18.475,19.0,567900.0],["2023-09-12",18.98,19.42,17.9,17.94,518200.0],["2023-09-13",17.92,18.19,16.73,16.84,571100.0],["2023-09-14",17.01,17.335,16.46,16.55,680000.0],["2023-09-15",16.58,17.36,16.33,17.09,3319700.0],["2023-09-18",16.92,17.01,16.29,16.69,658800.0],["2023-09-19",16.74,16.91,16.27,16.55,400900.0],["2023-09-20",16.52,16.9,16.28,16.39,195300.0],["2023-09-21",16.15,16.15,14.87,14.9,711200.0],["2023-09-22",14.94,15.0,14.27,14.52,466200.0],["2023-09-25",14.47,14.77,14.16,14.22,568600.0],["2023-09-26",14.95,16.115,14.9,15.83,594000.0],["2023-09-27",16.03,16.53,14.89,15.05,352200.0],["2023-09-28",14.99,15.155,13.72,13.88,665100.0],["2023-09-29",13.91,14.18,13.4,13.71,685500.0],["2023-10-02",13.64,13.64,12.56,12.95,716200.0],["2023-10-03",13.06,13.12,12.53,12.86,408600.0],["2023-10-04",12.88,13.2,12.6,12.97,342200.0],["2023-10-05",12.93,13.6,12.81,13.47,546800.0],["2023-10-06",13.26,13.38,12.23,12.38,464800.0],["2023-10-09",12.3,12.45,12.06,12.23,529400.0],["2023-10-10",12.23,12.5,11.74,11.91,557200.0],["2023-10-11",11.77,11.915,10.72,10.98,624200.0],["2023-10-12",10.84,11.275,10.23,10.4,625600.0],["2023-10-13",10.7,10.765,10.19,10.64,342600.0],["2023-10-16",10.62,10.75,10.27,10.34,570400.0],["2023-10-17",10.29,11.07,10.29,10.8,546700.0],["2023-10-18",10.76,11.69,10.1,10.25,880800.0],["2023-10-19",10.26,10.26,9.68,9.78,559700.0],["2023-10-20",9.81,10.18,9.45,9.84,628300.0],["2023-10-23",9.7,9.815,9.24,9.29,611700.0],["2023-10-24",9.33,10.12,9.33,10.06,692900.0],["2023-10-25",10.0,10.06,9.59,9.89,731600.0],["2023-10-26",9.93,10.64,9.8,10.23,861900.0],["2023-10-27",10.37,10.43,9.92,9.98,540400.0],["2023-10-30",10.03,11.01,9.955,10.81,750200.0],["2023-10-31",10.71,11.13,10.24,10.42,529900.0],["2023-11-01",10.42,10.99,10.11,10.93,1012200.0],["2023-11-02",11.26,11.26,9.68,10.03,889700.0],["2023-11-03",10.1,10.764,9.83,10.52,308600.0],["2023-11-06",10.57,10.99,9.88,10.34,615600.0],["2023-11-07",10.48,11.07,9.99,11.0,508400.0],["2023-11-08",11.13,11.97,10.5,11.52,664900.0],["2023-11-09",11.28,12.02,10.79,11.51,836100.0],["2023-11-10",13.0,13.88,11.73,12.14,1113000.0],["2023-11-13",12.12,12.99,11.69,12.76,611000.0],["2023-11-14",13.3,13.63,12.88,13.62,718400.0],["2023-11-15",13.72,14.27,13.32,13.36,430600.0],["2023-11-16",13.38,13.72,12.94,13.22,357500.0],["2023-11-17",13.3,13.88,12.88,13.69,357300.0],["2023-11-20",13.63,13.815,13.29,13.5,322000.0],["2023-11-21",13.24,13.91,13.03,13.53,348300.0],["2023-11-22",13.8,13.81,12.92,13.16,503500.0],["2023-11-24",13.26,13.898,13.25,13.51,269500.0],["2023-11-27",13.59,13.59,12.28,12.94,436800.0],["2023-11-28",12.8,13.16,12.58,13.0,237000.0],["2023-11-29",13.05,13.48,13.01,13.35,244900.0],["2023-11-30",13.78,13.88,13.155,13.55,393600.0],["2023-12-01",13.43,13.98,13.07,13.84,325500.0],["2023-12-04",13.8,14.3,13.69,13.87,218100.0],["2023-12-05",13.78,14.205,13.42,13.5,248100.0],["2023-12-06",13.63,14.06,13.46,13.85,271800.0],["2023-12-07",13.97,14.373,13.75,14.15,350400.0],["2023-12-08",14.04,14.24,13.65,13.7,267600.0],["2023-12-11",13.86,13.86,13.09,13.64,320300.0],["2023-12-12",13.61,13.7,13.18,13.55,372100.0],["2023-12-13",13.59,14.675,13.59,14.49,493400.0],["2023-12-14",14.67,15.01,14.08,14.72,598900.0],["2023-12-15",14.96,16.3,14.865,16.0,1456900.0],["2023-12-18",16.62,16.786,15.57,15.64,505200.0],["2023-12-19",15.92,16.1,15.52,16.0,419600.0],["2023-12-20",15.9,16.07,15.13,15.19,353400.0],["2023-12-21",15.48,15.74,15.16,15.25,279700.0],["2023-12-22",15.42,16.04,15.42,15.85,394900.0],["2023-12-26",16.09,16.28,15.83,15.98,379800.0],["2023-12-27",16.12,16.9,15.8,15.93,416900.0],["2023-12-28",15.9,16.2,15.29,15.97,436800.0],["2023-12-29",15.98,16.17,15.07,15.38,561600.0],["2024-01-02",15.2,16.0,14.77,15.61,232800.0],["2024-01-03",15.39,15.94,15.27,15.36,328600.0],["2024-01-04",15.46,15.71,15.08,15.5,306900.0],["2024-01-05",15.38,15.68,14.78,15.53,206900.0],["2024-01-08",15.62,18.32,15.02,18.13,899100.0],["2024-01-09",17.96,20.23,17.77,19.23,2275700.0],["2024-01-10",19.35,20.04,18.93,19.19,1429200.0],["2024-01-11",19.09,19.52,18.35,18.83,797500.0],["2024-01-12",18.94,19.35,18.08,18.95,445900.0],["2024-01-16",18.35,18.618,16.18,16.8,752200.0],["2024-01-17",16.31,16.59,15.393,15.66,785100.0],["2024-01-18",15.47,16.005,14.6,14.91,854800.0],["2024-01-19",14.62,15.35,14.2,14.93,459600.0],["2024-01-22",15.52,16.35,15.37,16.3,595500.0],["2024-01-23",16.67,18.01,16.38,17.04,1767100.0],["2024-01-24",17.35,17.9,16.84,17.02,956600.0],["2024-01-25",22.26,26.666,20.48,25.31,11508400.0],["2024-01-26",27.1,33.19,26.9,30.18,5238700.0],["2024-01-29",29.85,35.41,29.335,33.64,3895300.0],["2024-01-30",34.91,36.375,32.745,34.51,3526100.0],["2024-01-31",34.25,37.61,33.97,36.42,1975500.0],["2024-02-01",36.5,39.46,36.05,38.0,1337300.0],["2024-02-02",38.85,39.62,38.04,39.15,951100.0],["2024-02-05",38.11,39.596,36.01,37.01,1686600.0],["2024-02-06",36.89,38.53,36.6,38.05,1097800.0],["2024-02-07",38.0,39.175,37.06,37.51,1090000.0],["2024-02-08",37.6,38.58,37.51,37.56,949600.0],["2024-02-09",37.73,43.28,37.73,43.21,1385000.0],["2024-02-12",43.79,46.59,43.62,44.89,1685900.0],["2024-02-13",43.2,44.69,40.14,43.17,1636600.0],["2024-02-14",43.89,45.77,43.8,44.13,963500.0],["2024-02-15",44.13,46.21,43.1,45.51,950200.0],["2024-02-16",45.3,46.8,44.63,45.96,637600.0],["2024-02-20",45.6,46.435,43.65,44.69,667500.0],["2024-02-21",44.1,45.1,43.49,44.55,975000.0],["2024-02-22",44.45,49.87,44.43,49.0,1600000.0],["2024-02-23",49.5,50.69,46.12,47.45,1039600.0],["2024-02-26",47.4,48.457,45.23,46.35,842700.0],["2024-02-27",46.67,49.16,46.45,48.14,982200.0],["2024-02-28",47.6,49.424,45.61,45.94,513800.0],["2024-02-29",48.91,48.91,45.26,47.08,931500.0],["2024-03-01",47.99,50.78,47.855,49.14,2039100.0],["2024-03-04",50.03,50.09,45.9,46.54,906500.0],["2024-03-05",45.04,47.3,43.83,45.15,1255400.0],["2024-03-06",46.79,47.98,45.4,45.87,784800.0],["2024-03-07",46.01,47.65,43.16,43.3,1108500.0],["2024-03-08",44.13,45.99,42.52,44.3,717000.0],["2024-03-11",43.9,44.66,43.0,43.18,413600.0],["2024-03-12",43.52,46.09,43.52,44.19,561100.0],["2024-03-13",44.24,45.39,43.13,45.23,556300.0],["2024-03-14",44.71,44.78,42.37,43.5,739500.0],["2024-03-15",43.21,45.085,42.99,43.25,1620700.0],["2024-03-18",42.99,43.89,41.27,41.47,475800.0],["2024-03-19",41.21,43.49,40.79,43.42,667900.0],["2024-03-20",42.65,46.33,41.83,45.33,788100.0],["2024-03-21",46.47,47.684,40.82,42.87,1139100.0],["2024-03-22",42.57,42.57,40.09,41.0,1116300.0],["2024-03-25",41.16,42.87,40.5,41.18,1024900.0],["2024-03-26",40.44,42.358,39.38,41.58,505600.0],["2024-03-27",42.33,44.02,41.31,43.83,515300.0],["2024-03-28",43.84,44.435,42.38,43.12,666500.0],["2024-04-01",42.98,43.305,41.762,42.35,448700.0],["2024-04-02",40.8,41.67,39.63,40.85,620100.0],["2024-04-03",40.3,40.39,37.53,39.6,859600.0],["2024-04-04",40.0,40.77,37.32,37.41,1293500.0],["2024-04-05",37.14,38.505,36.73,37.52,936400.0],["2024-04-08",36.63,39.53,36.598,38.63,790300.0],["2024-04-09",38.82,39.11,37.13,37.91,782600.0],["2024-04-10",36.53,42.545,35.855,41.62,2238400.0],["2024-04-11",42.26,49.29,41.63,48.82,4634800.0],["2024-04-12",48.7,50.65,46.25,47.97,2166200.0],["2024-04-15",47.46,47.88,45.745,46.53,1344000.0],["2024-04-16",45.92,47.15,42.22,42.57,1315600.0],["2024-04-17",42.65,42.65,40.01,40.01,1069800.0],["2024-04-18",39.63,40.71,38.83,39.48,857000.0],["2024-04-19",39.51,40.34,36.335,38.0,1376000.0],["2024-04-22",38.4,39.79,37.8,39.13,714100.0],["2024-04-23",39.37,43.05,39.15,39.52,1216300.0],["2024-04-24",39.65,40.727,38.2,39.95,773100.0],["2024-04-25",38.25,39.89,37.84,38.69,850200.0],["2024-04-26",38.75,40.25,38.4,39.65,856800.0],["2024-04-29",40.21,42.08,40.17,41.38,661000.0],["2024-04-30",40.9,41.75,38.85,39.51,1085300.0],["2024-05-01",39.54,43.85,39.54,42.32,1492100.0],["2024-05-02",42.92,43.77,41.522,43.5,1084700.0],["2024-05-03",44.96,45.48,43.4,43.44,884400.0],["2024-05-06",43.66,45.9,42.75,45.54,602000.0],["2024-05-07",46.58,48.51,43.01,45.0,1183000.0],["2024-05-08",44.32,45.05,43.1,44.94,602800.0],["2024-05-09",43.65,45.2,41.52,42.33,644800.0],["2024-05-10",43.14,43.59,39.95,41.32,947000.0],["2024-05-13",41.63,41.63,39.67,40.75,642800.0],["2024-05-14",40.88,41.52,40.37,40.87,373400.0],["2024-05-15",41.98,43.81,41.405,42.69,433800.0],["2024-05-16",42.67,43.4,41.73,41.94,478600.0],["2024-05-17",42.11,42.26,40.92,41.39,447200.0],["2024-05-20",40.23,41.17,38.02,40.99,515900.0],["2024-05-21",40.93,41.67,39.16,39.76,650200.0],["2024-05-22",39.78,39.86,37.78,37.97,703300.0],["2024-05-23",38.23,39.41,36.97,37.08,874900.0],["2024-05-24",37.31,39.39,36.545,37.11,873200.0],["2024-05-28",39.02,39.37,36.1,37.13,1058800.0],["2024-05-29",36.16,37.56,36.0,37.12,663200.0],["2024-05-30",37.19,37.335,35.91,36.95,871900.0],["2024-05-31",37.62,38.4,37.15,37.99,916900.0],["2024-06-03",39.37,41.58,38.16,40.27,871600.0],["2024-06-04",39.92,41.06,38.63,39.47,653000.0],["2024-06-05",39.57,42.04,39.045,41.18,681300.0],["2024-06-06",39.4,39.54,36.2,38.02,1293000.0],["2024-06-07",38.17,39.175,37.18,38.5,638700.0],["2024-06-10",37.71,39.28,37.15,38.98,594300.0],["2024-06-11",38.4,39.165,37.65,38.43,589100.0],["2024-06-12",39.5,39.52,37.51,38.0,702100.0],["2024-06-13",37.57,38.42,36.82,37.4,483000.0],["2024-06-14",36.54,37.26,35.06,36.02,648200.0],["2024-06-17",35.97,36.25,34.88,35.72,418500.0],["2024-06-18",35.43,35.69,34.65,35.53,360300.0],["2024-06-20",35.46,36.0,34.795,35.66,423300.0],["2024-06-21",35.79,36.08,34.38,35.89,1869000.0],["2024-06-24",35.61,36.33,34.72,34.89,1226300.0],["2024-06-25",34.85,35.98,34.32,35.23,1179200.0],["2024-06-26",35.16,35.52,32.99,33.72,614800.0],["2024-06-27",33.74,34.87,32.65,34.66,379800.0],["2024-06-28",35.35,36.64,34.88,36.18,1911900.0],["2024-07-01",36.19,37.77,36.11,36.29,474800.0],["2024-07-02",35.93,36.0,34.59,34.93,335000.0],["2024-07-03",35.1,35.33,34.49,34.89,375900.0],["2024-07-05",34.9,35.8,33.97,35.63,270600.0],["2024-07-08",35.97,36.67,35.42,35.98,286100.0],["2024-07-09",35.91,36.64,34.855,35.06,623000.0],["2024-07-10",34.95,36.55,34.95,36.54,313300.0],["2024-07-11",37.59,39.12,36.7,37.57,555700.0],["2024-07-12",38.02,38.82,36.545,36.62,464200.0],["2024-07-15",37.08,38.025,36.38,36.75,1123200.0],["2024-07-16",37.07,38.4,36.835,37.24,1074000.0],["2024-07-17",36.6,36.73,34.915,35.19,707800.0],["2024-07-18",35.25,36.16,33.81,34.82,615800.0],["2024-07-19",34.98,35.4,34.057,34.65,371300.0],["2024-07-22",34.35,35.35,33.905,34.09,618900.0],["2024-07-23",33.88,35.654,33.69,35.07,241600.0],["2024-07-24",34.78,36.18,34.495,35.25,266800.0],["2024-07-25",35.56,37.31,34.7,36.84,832700.0],["2024-07-26",37.67,37.96,36.19,36.7,444700.0],["2024-07-29",37.22,37.3,34.98,35.83,438600.0],["2024-07-30",36.08,36.48,34.21,34.62,288500.0],["2024-07-31",35.46,37.47,34.87,36.59,510600.0],["2024-08-01",36.56,38.16,36.21,37.62,673900.0],["2024-08-02",35.64,37.84,34.79,37.39,763700.0],["2024-08-05",35.15,37.08,34.025,36.0,491600.0],["2024-08-06",36.18,38.09,35.138,37.44,481300.0],["2024-08-07",37.95,37.95,35.63,35.65,406500.0],["2024-08-08",36.38,36.38,34.855,35.85,447600.0],["2024-08-09",34.86,36.41,34.506,35.98,425100.0],["2024-08-12",35.86,36.57,35.18,35.84,332900.0],["2024-08-13",35.81,38.16,35.22,37.95,373600.0],["2024-08-14",38.38,38.38,37.06,37.9,333500.0],["2024-08-15",38.85,39.2,36.9,37.24,525100.0],["2024-08-16",37.27,38.82,37.07,37.63,383200.0],["2024-08-19",37.35,39.45,37.3,39.4,507500.0],["2024-08-20",39.45,40.8,38.82,40.21,411500.0],["2024-08-21",40.19,40.74,38.825,39.94,464600.0],["2024-08-22",40.1,40.69,38.83,39.12,257500.0],["2024-08-23",39.59,40.33,38.76,39.3,301400.0],["2024-08-26",39.29,39.52,38.62,38.72,205200.0],["2024-08-27",38.74,39.18,37.05,37.65,315200.0],["2024-08-28",37.39,37.66,36.4,36.7,368000.0],["2024-08-29",37.0,37.96,36.25,36.78,384400.0],["2024-08-30",37.28,37.89,36.51,37.82,242500.0],["2024-09-03",38.56,40.8,37.325,38.36,791200.0],["2024-09-04",38.04,38.95,37.64,38.4,199900.0],["2024-09-05",38.7,38.83,37.74,38.16,302800.0],["2024-09-06",38.36,38.555,35.94,37.2,327100.0],["2024-09-09",37.38,38.91,37.36,38.29,279300.0],["2024-09-10",38.42,38.86,36.85,37.55,714400.0],["2024-09-11",37.2,38.06,36.84,37.57,345700.0],["2024-09-12",37.6,38.065,35.3,35.66,634800.0],["2024-09-13",36.13,38.06,35.81,37.51,553400.0],["2024-09-16",37.62,40.92,37.07,40.1,734900.0],["2024-09-17",40.62,40.64,37.77,40.02,711400.0],["2024-09-18",40.09,42.085,39.27,40.33,562100.0],["2024-09-19",41.12,42.8,40.955,41.99,731200.0],["2024-09-20",42.05,43.02,41.51,42.78,1316400.0],["2024-09-23",42.58,45.29,41.91,44.56,1677500.0],["2024-09-24",44.77,46.82,42.93,46.71,543700.0],["2024-09-25",46.85,47.3,44.83,44.92,628600.0],["2024-09-26",45.43,46.075,44.91,45.66,460000.0],["2024-09-27",46.12,46.12,42.38,43.44,691900.0],["2024-09-30",43.4,46.595,42.35,44.2,975900.0],["2024-10-01",43.77,43.77,40.48,42.83,708500.0],["2024-10-02",42.33,42.78,40.595,41.75,688500.0],["2024-10-03",41.66,41.66,40.12,40.49,740200.0],["2024-10-04",40.93,41.53,39.92,40.84,456900.0],["2024-10-07",40.95,43.43,39.98,40.01,733300.0],["2024-10-08",40.18,40.64,38.59,38.64,434200.0],["2024-10-09",38.55,39.07,37.46,38.93,459900.0],["2024-10-10",38.26,40.255,38.19,40.2,327000.0],["2024-10-11",40.17,42.83,40.0,42.72,632300.0],["2024-10-14",42.51,43.42,42.14,42.18,385000.0],["2024-10-15",42.17,42.37,39.832,40.21,601400.0],["2024-10-16",40.95,41.21,39.37,39.99,506600.0],["2024-10-17",39.99,40.31,39.5,39.89,509000.0],["2024-10-18",39.95,41.77,39.35,41.16,476000.0],["2024-10-21",41.09,42.029,40.66,40.89,334200.0],["2024-10-22",40.39,40.97,39.31,40.71,345500.0],["2024-10-23",40.1,42.0,39.22,39.89,951400.0],["2024-10-24",39.82,40.92,39.36,39.79,394600.0],["2024-10-25",39.88,41.69,39.365,41.09,834000.0],["2024-10-28",49.9,50.0,45.45,47.34,2882600.0],["2024-10-29",45.35,48.96,42.77,42.97,1349800.0],["2024-10-30",42.72,42.85,40.58,40.64,2944500.0],["2024-10-31",40.43,41.55,40.27,40.38,2458800.0],["2024-11-01",40.46,45.27,40.445,43.82,1403900.0],["2024-11-04",43.31,46.64,42.925,45.17,736400.0],["2024-11-05",45.24,48.0,44.94,47.7,847300.0],["2024-11-06",49.83,49.94,46.86,47.94,1096300.0],["2024-11-07",47.02,50.36,46.72,49.04,1978500.0],["2024-11-08",48.29,48.875,47.1,48.09,614500.0],["2024-11-11",48.64,49.35,47.9,48.67,658700.0],["2024-11-12",48.03,48.88,47.16,48.54,545100.0],["2024-11-13",49.0,51.61,48.59,49.43,1004300.0],["2024-11-14",49.06,50.19,48.06,49.0,642800.0],["2024-11-15",49.29,49.36,45.64,46.26,909700.0],["2024-11-18",45.69,46.7,43.405,44.81,947900.0],["2024-11-19",44.74,46.82,44.465,45.9,537500.0],["2024-11-20",46.11,46.46,44.97,45.75,401200.0],["2024-11-21",47.16,48.28,46.16,47.03,407800.0],["2024-11-22",47.28,48.94,47.1,48.31,793000.0],["2024-11-25",48.76,49.47,46.545,47.27,519100.0],["2024-11-26",46.47,47.84,45.99,47.46,449900.0],["2024-11-27",47.49,49.36,47.07,48.83,436800.0],["2024-11-29",49.06,50.12,48.37,49.75,339000.0],["2024-12-02",49.96,51.27,49.23,49.55,672500.0],["2024-12-03",48.84,50.62,48.59,49.38,345400.0],["2024-12-04",49.96,50.365,48.735,49.46,314500.0],["2024-12-05",48.86,49.6,47.81,48.11,383100.0],["2024-12-06",48.57,49.765,48.21,48.46,324200.0],["2024-12-09",49.15,49.578,47.075,47.51,354700.0],["2024-12-10",47.75,48.49,46.76,46.92,378800.0],["2024-12-11",47.61,47.735,46.42,46.46,390600.0],["2024-12-12",46.5,47.04,44.54,45.11,452700.0],["2024-12-13",45.26,46.29,43.13,44.05,569200.0],["2024-12-16",44.04,45.27,43.62,43.96,357000.0],["2024-12-17",43.53,44.69,43.02,43.91,546000.0],["2024-12-18",43.81,44.395,40.74,41.36,565800.0],["2024-12-19",41.5,42.58,40.735,42.05,557600.0],["2024-12-20",41.66,45.06,40.96,42.6,2228100.0],["2024-12-23",42.11,42.87,41.53,42.31,359200.0],["2024-12-24",42.43,42.435,41.33,41.92,158600.0],["2024-12-26",42.13,43.12,41.195,42.45,296400.0],["2024-12-27",42.26,43.06,40.91,41.41,1801100.0],["2024-12-30",41.18,42.29,40.485,42.06,527500.0],["2024-12-31",42.26,43.29,41.665,42.29,449900.0],["2025-01-02",42.42,42.985,41.87,42.2,382500.0],["2025-01-03",42.72,43.69,42.628,43.22,297800.0],["2025-01-06",43.02,43.76,41.57,42.26,588900.0],["2025-01-07",42.13,42.9,41.51,42.1,572100.0],["2025-01-08",41.89,42.23,40.802,42.19,403100.0],["2025-01-10",41.14,41.925,36.79,37.02,944200.0],["2025-01-13",35.0,35.46,31.77,34.77,1422500.0],["2025-01-14",35.0,35.0,33.28,34.59,695700.0],["2025-01-15",35.37,36.28,33.28,33.88,977400.0],["2025-01-16",33.84,34.54,32.391,32.78,719400.0],["2025-01-17",33.03,34.33,32.25,33.37,1045400.0],["2025-01-21",34.0,34.35,33.34,33.7,1015900.0],["2025-01-22",33.52,34.1,33.1,33.77,606800.0],["2025-01-23",33.42,34.329,33.06,34.09,1004800.0],["2025-01-24",34.19,35.0,33.21,33.92,547100.0],["2025-01-27",33.51,35.13,33.18,34.84,653100.0],["2025-01-28",36.88,37.507,34.88,35.98,874700.0],["2025-01-29",36.48,39.1,35.615,37.93,979600.0],["2025-01-30",38.48,40.47,37.19,37.48,841100.0],["2025-01-31",37.44,38.05,36.81,37.28,482900.0],["2025-02-03",36.33,37.2,36.025,36.54,461700.0],["2025-02-04",37.08,38.14,36.187,38.07,424900.0],["2025-02-05",38.05,38.3,37.03,38.11,479200.0],["2025-02-06",38.22,38.91,36.72,37.18,833500.0],["2025-02-07",37.19,37.425,36.09,36.14,451000.0],["2025-02-10",36.2,36.475,34.99,35.88,539500.0],["2025-02-11",35.52,35.52,33.6,34.04,496900.0],["2025-02-12",33.22,34.6,32.63,34.55,443900.0],["2025-02-13",34.59,34.79,33.45,34.18,566800.0],["2025-02-14",34.25,34.5,25.99,27.46,6404300.0],["2025-02-18",27.84,29.35,26.86,29.18,2316600.0],["2025-02-19",29.11,29.87,28.7,29.52,1164600.0],["2025-02-20",29.36,30.06,29.31,29.61,681700.0],["2025-02-21",29.8,30.88,28.34,28.58,1227800.0],["2025-02-24",28.71,29.25,27.13,27.19,822100.0],["2025-02-25",26.82,27.95,26.08,27.1,795200.0],["2025-02-26",28.02,29.2,27.18,27.77,756600.0],["2025-02-27",28.35,30.11,28.235,29.41,704100.0],["2025-02-28",28.99,30.24,28.95,29.93,795400.0],["2025-03-03",29.99,30.555,28.26,28.41,789800.0],["2025-03-04",28.06,29.39,27.55,28.6,1000300.0],["2025-03-05",28.67,30.13,28.67,29.96,682200.0],["2025-03-06",29.26,30.51,28.775,29.3,812500.0],["2025-03-07",29.26,30.09,28.44,28.82,608400.0],["2025-03-10",28.2,28.99,27.35,27.8,724700.0],["2025-03-11",27.5,28.62,27.065,28.36,501300.0],["2025-03-12",28.52,29.4,27.98,28.18,476900.0],["2025-03-13",28.32,28.5,27.14,27.66,407700.0],["2025-03-14",28.03,28.49,27.56,27.99,349200.0],["2025-03-17",28.14,28.39,27.345,28.07,376700.0],["2025-03-18",28.01,28.08,26.74,27.34,1016600.0],["2025-03-19",27.18,27.875,26.9,27.7,765000.0],["2025-03-20",27.34,28.1,27.15,27.7,559600.0],["2025-03-21",27.49,28.05,27.01,27.08,1141100.0],["2025-03-24",27.37,27.715,27.14,27.15,1340900.0],["2025-03-25",27.19,27.685,26.19,26.95,696200.0],["2025-03-26",27.15,27.17,25.79,25.91,901300.0],["2025-03-27",25.87,26.66,25.55,26.52,773500.0],["2025-03-28",26.55,26.89,26.065,26.63,530000.0],["2025-03-31",25.0,25.0,22.34,24.02,2705800.0],["2025-04-01",24.1,24.375,21.8,22.02,1147700.0],["2025-04-02",21.73,23.69,21.445,23.59,816500.0],["2025-04-03",22.69,22.935,21.23,22.74,874400.0],["2025-04-04",22.18,22.18,20.27,21.31,1278600.0],["2025-04-07",20.5,22.13,19.5,19.94,1802300.0],["2025-04-08",20.73,21.05,18.69,18.86,987900.0],["2025-04-09",18.53,22.835,18.53,22.02,1929000.0],["2025-04-10",21.19,22.4,20.34,21.81,1059500.0],["2025-04-11",21.81,23.33,20.94,22.43,1535200.0],["2025-04-14",22.88,22.88,21.325,21.5,807100.0],["2025-04-15",21.42,21.885,20.91,21.59,524400.0],["2025-04-16",21.55,21.55,20.585,21.24,528000.0],["2025-04-17",21.16,21.793,20.98,21.29,661200.0],["2025-04-21",21.13,21.9,20.84,21.11,922300.0],["2025-04-22",21.56,21.98,21.34,21.39,1080700.0],["2025-04-23",22.14,23.24,22.12,22.34,1124600.0],["2025-04-24",22.33,23.48,22.127,23.47,588500.0],["2025-04-25",23.2,23.77,22.564,23.22,906400.0],["2025-04-28",23.34,23.9,23.11,23.41,472800.0],["2025-04-29",23.28,24.03,23.04,24.0,717400.0],["2025-04-30",23.5,23.995,23.16,23.37,767000.0],["2025-05-01",23.51,23.88,22.66,23.75,2456400.0],["2025-05-02",24.21,25.4,23.73,25.31,1629800.0],["2025-05-05",25.42,25.835,24.505,25.53,1284800.0],["2025-05-06",24.85,25.35,21.37,22.01,4474300.0],["2025-05-07",21.75,22.72,21.0,22.62,1657000.0],["2025-05-08",22.47,22.47,21.16,22.03,2049200.0],["2025-05-09",22.27,23.18,21.655,21.71,1262500.0],["2025-05-12",22.48,23.02,22.38,22.49,632300.0],["2025-05-13",22.39,22.65,21.35,21.58,478600.0],["2025-05-14",21.56,21.902,20.8,21.19,419200.0],["2025-05-15",21.28,21.48,21.0,21.33,565800.0],["2025-05-16",21.2,21.81,20.93,21.25,955300.0],["2025-05-19",21.05,21.5,20.64,21.01,538200.0],["2025-05-20",21.02,21.33,20.64,21.24,919700.0],["2025-05-21",20.85,21.09,20.23,20.39,634900.0],["2025-05-22",20.3,20.39,19.57,19.63,658400.0],["2025-05-23",19.35,19.77,19.22,19.64,1064300.0],["2025-05-27",20.0,20.125,18.765,19.04,1724600.0],["2025-05-28",19.2,19.38,18.86,18.87,966800.0],["2025-05-29",19.06,20.21,18.76,19.93,1793300.0],["2025-05-30",19.68,19.855,18.79,18.95,2214500.0],["2025-06-02",31.74,32.83,28.9,31.74,13253900.0],["2025-06-03",33.0,33.0,30.39,30.91,4852200.0],["2025-06-04",31.0,32.72,30.35,31.995,2516400.0],["2025-06-05",32.0,32.16,30.37,30.63,3478300.0],["2025-06-06",21.265,23.144,20.5,22.7,12640800.0],["2025-06-09",23.17,23.218,21.378,22.19,2032200.0],["2025-06-10",22.46,23.441,21.99,22.62,2140400.0],["2025-06-11",22.67,23.25,21.925,22.1,1220400.0],["2025-06-12",22.06,22.54,21.64,22.52,1892700.0],["2025-06-13",22.08,22.98,21.8,22.74,1448200.0],["2025-06-16",22.61,23.135,21.7,21.85,1576100.0],["2025-06-17",21.6,21.81,20.96,21.15,1228600.0],["2025-06-18",21.16,21.21,20.37,20.92,1335900.0],["2025-06-20",21.04,21.13,20.53,20.86,1335300.0],["2025-06-23",20.71,21.68,20.4,21.65,1805100.0],["2025-06-24",22.23,22.87,21.43,22.58,2033700.0],["2025-06-25",22.58,23.435,21.91,23.31,1633900.0],["2025-06-26",25.06,25.3,22.745,23.29,1974200.0],["2025-06-27",23.185,23.38,22.28,22.65,2679600.0],["2025-06-30",22.69,23.65,22.485,23.56,1354100.0],["2025-07-01",23.5,23.97,22.88,23.0,1373100.0],["2025-07-02",23.02,23.77,22.755,23.65,1320400.0],["2025-07-03",23.75,24.26,23.44,24.0,629800.0],["2025-07-07",24.0,24.0,22.75,22.97,823700.0],["2025-07-08",23.0,23.165,22.57,23.0,833800.0],["2025-07-09",23.0,24.525,23.0,24.21,1007200.0],["2025-07-10",24.34,24.58,23.5,24.35,942800.0],["2025-07-11",24.14,24.36,23.71,23.82,554100.0],["2025-07-14",23.82,23.97,23.48,23.78,688500.0],["2025-07-15",23.83,23.91,22.95,23.2,1180500.0],["2025-07-16",23.45,23.68,22.91,23.56,967000.0],["2025-07-17",23.5,23.97,23.335,23.76,892400.0],["2025-07-18",24.03,24.03,22.95,23.05,756200.0],["2025-07-21",23.26,23.8,22.69,22.79,779300.0],["2025-07-22",22.8,23.18,22.09,22.29,663500.0],["2025-07-23",22.66,23.3,22.29,22.63,648900.0],["2025-07-24",22.45,22.566,21.86,21.88,674200.0],["2025-07-25",21.75,21.82,21.419,21.81,946300.0],["2025-07-28",21.75,21.925,20.865,20.87,1048000.0],["2025-07-29",21.03,21.185,20.52,20.72,1217300.0],["2025-07-30",21.08,21.49,20.65,21.09,903400.0],["2025-07-31",20.85,21.14,20.3,20.79,1672100.0],["2025-08-01",20.89,21.255,20.35,20.95,1028500.0],["2025-08-04",20.31,20.795,19.84,20.45,1148700.0],["2025-08-05",20.61,21.61,20.5,20.64,2547100.0],["2025-08-06",20.09,20.307,19.19,19.25,1748800.0],["2025-08-07",19.21,20.16,19.066,19.72,1511700.0],["2025-08-08",19.56,19.87,19.25,19.79,1048400.0],["2025-08-11",19.71,20.19,19.277,20.17,1418000.0],["2025-08-12",20.48,21.17,19.93,21.14,1214700.0],["2025-08-13",21.41,22.74,21.26,21.97,2124500.0],["2025-08-14",21.71,21.861,21.04,21.27,1638000.0],["2025-08-15",21.45,21.915,21.275,21.54,1936700.0],["2025-08-18",21.61,21.99,21.37,21.8,1917100.0],["2025-08-19",21.58,22.22,21.2,22.07,1860800.0],["2025-08-20",22.06,22.76,21.61,22.1,2149600.0],["2025-08-21",21.77,22.65,21.45,22.61,2145600.0],["2025-08-22",22.82,23.81,22.41,22.57,2043500.0],["2025-08-25",22.56,22.77,21.3,21.34,1725200.0],["2025-08-26",21.33,22.64,21.15,22.54,1674200.0],["2025-08-27",22.58,22.65,21.68,22.02,1495700.0],["2025-08-28",22.09,22.76,21.87,22.29,2453500.0],["2025-08-29",22.21,22.46,21.2,21.64,2121800.0],["2025-09-02",21.82,22.78,21.645,22.61,2387400.0],["2025-09-03",22.34,23.07,22.0,22.96,1271100.0],["2025-09-04",22.9,22.97,21.71,21.9,1297100.0],["2025-09-05",22.1,24.57,21.96,24.19,2748100.0],["2025-09-08",24.0,25.19,23.86,24.75,3176500.0],["2025-09-09",24.435,25.29,24.435,25.08,2311400.0],["2025-09-10",24.95,25.051,23.685,24.36,1835500.0],["2025-09-11",24.35,24.58,24.03,24.53,1009500.0],["2025-09-12",24.45,24.555,23.72,23.77,1084100.0],["2025-09-15",23.9,24.74,22.72,24.24,1406300.0],["2025-09-16",24.33,24.92,24.19,24.76,1308500.0],["2025-09-17",24.8,25.19,24.325,24.54,1607900.0],["2025-09-18",25.07,26.41,24.75,26.34,1747200.0],["2025-09-19",26.38,26.67,25.57,25.59,2238100.0],["2025-09-22",25.59,26.54,24.845,26.11,2473400.0],["2025-09-23",26.0,26.55,25.755,25.96,990700.0],["2025-09-24",26.15,26.61,25.975,26.14,1067100.0],["2025-09-25",25.81,28.065,25.61,26.96,2196300.0],["2025-09-26",26.94,28.45,26.589,28.2,1600600.0],["2025-09-29",28.2,29.97,27.87,28.9,2312300.0],["2025-09-30",28.96,29.93,28.59,29.06,1669800.0],["2025-10-01",29.14,29.48,28.48,28.79,1264900.0],["2025-10-02",29.0,29.206,28.5,29.19,740100.0],["2025-10-03",29.39,30.62,29.095,30.14,981000.0],["2025-10-06",30.14,31.25,29.89,30.94,1447700.0],["2025-10-07",31.18,31.6,30.285,30.8,925800.0],["2025-10-08",31.14,31.8,30.38,30.5,1248500.0],["2025-10-09",30.5,31.0,30.2,30.53,1004800.0],["2025-10-10",30.81,30.81,29.415,30.09,1292800.0],["2025-10-13",30.42,30.849,29.72,30.49,794100.0],["2025-10-14",30.09,30.834,29.58,30.3,1024000.0],["2025-10-15",30.36,31.135,30.02,31.0,1135800.0],["2025-10-16",31.97,31.97,30.04,30.51,1131100.0],["2025-10-17",30.24,31.83,30.24,31.23,1204900.0],["2025-10-20",31.95,32.22,30.04,30.2,967600.0],["2025-10-21",30.2,30.511,29.5,30.33,817000.0],["2025-10-22",30.37,30.43,29.61,29.94,654600.0],["2025-10-23",29.87,29.985,28.15,28.2,1429300.0],["2025-10-24",28.66,29.58,28.12,29.22,1204000.0],["2025-10-27",29.73,30.975,29.61,30.41,1231800.0],["2025-10-28",30.22,30.46,29.625,29.96,845200.0],["2025-10-29",29.72,30.34,28.92,29.36,1522400.0],["2025-10-30",29.07,30.41,29.005,29.67,1022700.0],["2025-10-31",29.46,29.905,27.5,28.46,1535800.0],["2025-11-03",28.09,28.67,25.1,25.94,2123500.0],["2025-11-04",25.37,25.475,24.05,24.35,2467400.0],["2025-11-05",24.23,24.568,23.74,24.1,2043400.0],["2025-11-06",23.48,26.16,23.05,25.22,2411900.0],["2025-11-07",24.99,25.41,23.86,24.19,1301000.0],["2025-11-10",26.0,28.98,26.0,27.75,3350200.0],["2025-11-11",27.73,30.17,27.37,29.71,1739100.0],["2025-11-12",29.72,31.795,29.51,31.08,2624600.0],["2025-11-13",30.58,31.29,27.901,28.37,1171300.0],["2025-11-14",27.55,29.04,27.55,28.35,1250400.0],["2025-11-17",28.18,29.9,27.85,29.46,1380800.0],["2025-11-18",29.29,29.84,28.61,28.91,1433000.0],["2025-11-19",29.11,29.77,28.02,28.55,1227000.0],["2025-11-20",29.05,29.36,27.71,27.87,1232200.0],["2025-11-21",27.51,28.87,27.19,28.46,789100.0],["2025-11-24",28.64,29.42,28.17,29.24,1200900.0],["2025-11-25",29.255,29.68,28.38,29.43,1578200.0],["2025-11-26",29.1,34.07,28.81,33.33,3201600.0],["2025-11-28",33.4,34.43,33.4,33.75,649300.0],["2025-12-01",33.37,33.95,32.66,33.0,983300.0],["2025-12-02",32.92,39.81,32.92,37.25,4353900.0],["2025-12-03",37.22,41.77,36.6,41.26,3532800.0],["2025-12-04",41.22,43.39,39.866,42.61,1914800.0],["2025-12-05",43.53,46.175,43.345,44.9,2548300.0],["2025-12-08",44.88,47.1,43.5,45.03,2021600.0],["2025-12-09",41.57,44.93,40.38,44.66,1769500.0],["2025-12-10",43.25,45.25,42.56,44.34,2830400.0],["2025-12-11",44.265,47.29,44.265,46.02,1118700.0],["2025-12-12",45.93,50.16,45.45,49.8,1384800.0],["2025-12-15",49.49,51.19,48.7,49.21,2794400.0],["2025-12-16",49.63,49.77,47.88,48.3,1986700.0],["2025-12-17",48.02,49.06,47.632,48.53,927700.0],["2025-12-18",48.83,50.25,47.22,47.69,829600.0],["2025-12-19",48.24,51.72,47.86,51.22,2508300.0],["2025-12-22",51.53,54.57,51.16,53.78,1458200.0],["2025-12-23",54.225,55.0,53.262,53.91,845000.0],["2025-12-24",54.34,56.05,54.17,55.67,481100.0],["2025-12-26",55.28,55.465,53.37,53.58,721100.0],["2025-12-29",53.26,53.76,51.455,52.25,1363200.0],["2025-12-30",52.15,52.15,50.39,51.17,1061000.0],["2025-12-31",51.28,51.28,49.95,50.64,1056100.0],["2026-01-02",50.745,50.84,47.94,48.62,1031300.0],["2026-01-05",48.22,48.61,46.13,47.07,1114700.0],["2026-01-06",46.85,47.564,45.5,46.52,1541800.0],["2026-01-07",47.72,50.79,47.34,48.68,1171500.0],["2026-01-08",48.44,48.69,47.28,47.69,1048900.0],["2026-01-09",48.6,49.28,47.75,48.71,816800.0],["2026-01-12",48.59,48.805,45.02,46.46,1321500.0],["2026-01-13",46.09,49.3,45.77,49.1,1596600.0],["2026-01-14",49.42,49.753,47.15,48.41,1269100.0],["2026-01-15",48.43,49.46,46.04,46.28,743500.0],["2026-01-16",46.47,48.13,45.68,46.51,859000.0],["2026-01-20",46.21,46.326,44.555,44.83,1567700.0],["2026-01-21",44.93,46.31,44.675,45.77,1285300.0],["2026-01-22",45.99,49.33,45.75,48.715,1258800.0],["2026-01-23",47.63,48.639,46.56,47.49,661200.0],["2026-01-26",47.2,47.425,46.08,47.22,1099600.0],["2026-01-27",47.6,47.95,45.66,46.75,762300.0],["2026-01-28",46.75,47.1,43.937,45.11,1062700.0],["2026-01-29",44.95,45.745,44.3,45.0,694400.0],["2026-01-30",44.33,44.605,42.58,43.26,1254500.0],["2026-02-02",42.96,45.38,42.93,45.28,1303500.0],["2026-02-03",44.4,45.51,43.52,44.67,667100.0],["2026-02-04",44.88,45.145,42.07,42.74,867700.0],["2026-02-05",42.23,43.51,40.87,40.95,1225400.0],["2026-02-06",41.9,43.82,41.32,43.5,1039200.0],["2026-02-09",43.44,44.1,42.21,43.85,532600.0],["2026-02-10",43.92,44.96,43.64,44.05,794800.0],["2026-02-11",44.03,44.4,41.61,42.96,1175000.0],["2026-02-12",43.46,43.49,41.46,42.24,673400.0],["2026-02-13",42.74,44.03,42.07,42.22,1603500.0],["2026-02-17",41.91,43.5,41.76,42.85,757300.0],["2026-02-18",42.8,44.66,42.52,44.07,972100.0],["2026-02-19",43.74,44.0,41.45,42.15,1206800.0],["2026-02-20",41.78,42.51,40.32,41.76,882600.0],["2026-02-23",41.5,42.39,41.0,42.06,508100.0],["2026-02-24",41.9,43.055,41.21,42.37,727300.0],["2026-02-25",42.63,44.26,41.6,41.68,799200.0],["2026-02-26",41.24,42.465,40.773,42.35,1953600.0],["2026-02-27",40.76,41.705,40.26,40.79,1312100.0],["2026-03-02",39.95,40.99,39.01,40.42,1079600.0],["2026-03-03",39.31,40.12,38.855,39.3,1026900.0],["2026-03-04",40.4,40.95,39.25,39.65,1759700.0],["2026-03-05",38.93,39.8,38.3,38.85,1042600.0],["2026-03-06",37.97,39.58,37.97,39.07,1016000.0],["2026-03-09",39.14,39.6,38.0,38.97,1278500.0],["2026-03-10",40.5,45.375,39.89,40.25,2239900.0],["2026-03-11",41.04,42.4,39.75,42.04,1401000.0],["2026-03-12",41.09,42.03,39.68,41.17,1227900.0],["2026-03-13",41.76,42.73,38.89,39.96,1510600.0],["2026-03-16",40.57,40.99,39.37,40.05,737900.0],["2026-03-17",40.15,40.655,39.23,39.32,684500.0],["2026-03-18",39.12,39.12,38.12,38.32,593000.0],["2026-03-19",37.6,41.48,37.51,41.37,1575000.0],["2026-03-20",40.945,42.21,40.14,40.53,3986300.0],["2026-03-23",41.55,42.25,39.495,40.73,1483100.0],["2026-03-24",39.84,40.15,38.235,39.75,952800.0],["2026-03-25",40.38,41.55,39.83,40.16,1411400.0],["2026-03-26",39.46,40.98,39.26,40.26,625800.0],["2026-03-27",39.88,40.47,38.165,38.86,763100.0],["2026-03-30",38.98,39.05,37.9,38.1,426100.0],["2026-03-31",39.05,40.27,38.0,40.23,1849500.0],["2026-04-01",41.48,42.855,40.49,40.5,1619100.0],["2026-04-02",39.27,41.45,39.0,40.86,706600.0],["2026-04-06",41.32,41.32,39.86,40.445,1393800.0],["2026-04-07",40.1,40.46,39.08,40.0,1165300.0],["2026-04-08",41.62,42.0,39.63,40.33,1223200.0],["2026-04-09",40.07,41.225,39.57,40.93,1643300.0],["2026-04-10",41.12,47.0,40.48,45.04,2934600.0],["2026-04-13",44.9,45.3,43.08,43.71,1191500.0],["2026-04-14",43.75,45.73,43.1,44.36,1249900.0],["2026-04-15",44.41,44.545,42.49,43.45,1321600.0],["2026-04-16",43.41,43.48,41.52,42.24,931700.0],["2026-04-17",42.75,44.07,42.05,42.3,1168300.0],["2026-04-20",42.01,42.817,41.53,41.61,755200.0],["2026-04-21",41.51,42.135,39.68,40.06,685500.0],["2026-04-22",40.46,40.66,39.58,40.27,651300.0],["2026-04-23",40.27,40.68,37.92,38.39,864500.0],["2026-04-24",38.21,39.31,36.305,37.69,1722000.0],["2026-04-27",37.35,37.96,37.05,37.28,756500.0],["2026-04-28",37.65,38.97,36.71,37.11,1634700.0],["2026-04-29",36.56,36.64,35.67,35.84,920800.0],["2026-04-30",35.86,36.8,35.18,35.61,932100.0],["2026-05-01",35.3,36.0,34.674,35.2,823800.0],["2026-05-04",35.0,36.73,34.95,35.51,1485800.0],["2026-05-05",35.6,36.01,34.04,34.52,1315500.0],["2026-05-06",34.92,36.65,34.905,36.595,825300.0],["2026-05-07",36.47,36.9,34.47,35.88,972500.0],["2026-05-08",35.83,36.93,35.75,36.19,797400.0],["2026-05-11",36.59,38.96,36.19,36.61,1147500.0],["2026-05-12",36.34,37.255,35.95,36.7,663600.0],["2026-05-13",36.5,39.655,36.475,39.15,1186200.0],["2026-05-14",39.295,39.89,38.381,39.56,1016900.0],["2026-05-15",38.8,39.45,37.0,37.32,1034500.0],["2026-05-18",37.0,37.44,33.77,34.35,1597300.0],["2026-05-19",33.75,34.41,32.81,33.25,1285000.0],["2026-05-20",33.42,34.88,33.42,34.62,870200.0],["2026-05-21",34.18,34.73,33.81,34.35,527700.0],["2026-05-22",34.3,34.885,33.905,34.04,448600.0],["2026-05-26",34.43,34.83,33.95,34.34,682100.0],["2026-05-27",34.35,36.03,34.12,34.27,659500.0],["2026-05-28",34.06,36.5,33.68,35.86,1717000.0],["2026-05-29",35.8,36.32,34.64,35.52,1035600.0],["2026-06-01",35.03,35.03,33.83,33.94,921900.0],["2026-06-02",34.44,35.208,31.03,31.26,1716100.0],["2026-06-03",31.26,31.71,30.59,31.27,991400.0],["2026-06-04",31.39,37.29,31.225,33.38,2982000.0],["2026-06-05",33.38,34.06,31.4,32.29,1515700.0],["2026-06-08",32.55,32.78,31.53,31.75,698900.0],["2026-06-09",32.205,32.9,30.82,31.81,913100.0],["2026-06-10",31.75,33.29,30.97,31.62,697200.0],["2026-06-11",31.44,33.83,31.05,33.65,884100.0],["2026-06-12",34.0,35.01,33.8,34.26,901700.0],["2026-06-15",34.67,35.29,33.94,34.24,559700.0],["2026-06-16",34.365,34.7,32.945,33.67,1533300.0],["2026-06-17",33.96,35.7,33.69,35.01,1122300.0],["2026-06-18",35.96,36.67,34.58,35.09,1497500.0],["2026-06-22",35.97,38.67,35.95,38.43,1780000.0],["2026-06-23",37.63,38.515,37.45,38.2,1933700.0],["2026-06-24",38.27,40.13,38.18,39.51,2532000.0],["2026-06-25",39.79,41.695,39.46,40.5,2885300.0],["2026-06-26",41.28,43.35,41.05,42.46,4151300.0],["2026-06-29",43.41,44.04,41.41,43.15,3394600.0],["2026-06-30",43.79,44.87,42.89,42.91,2655900.0],["2026-07-01",42.78,43.16,42.29,42.66,1075700.0],["2026-07-02",42.8,42.8,36.76,41.2,5144000.0],["2026-07-06",42.01,43.2199,40.05,40.13,2880053.428817],["2026-07-07",40.46,44.6038,40,42.96,5117390.412222],["2026-07-08",42.95,43.69,40.62,42.43,3861342.853162],["2026-07-09",41.27,43.15,41,42.45,2751167.019916],["2026-07-10",42.15,42.15,38.86,42,3403420.282219],["2026-07-13",41.26,41.86,39.815,41.5,2233514.574342],["2026-07-14",41.69,43.19,41.25,43.13,2538555.608061],["2026-07-15",42.88,43.18,41.72,42.5,1823356.940441],["2026-07-16",42.26,42.595,39.09,39.12,1610768.887295],["2026-07-17",37.94,40.13,37.52,38.5,1389623.896094],["2026-07-20",38.61,39.035,36.7148,36.99,1014480.695373],["2026-07-21",36.73,37.52,36.12,37.17,1507912.623457],["2026-07-22",36.85,37.44,36.04,36.055,1124484.151306],["2026-07-23",35.16,36.68,34.88,36.35,2972084.581056],["2026-07-24",36.69,36.87,35.41,35.45,785808.301736],["2026-07-27",35.94,36.215,35.16,35.18,1109667.821793],["2026-07-28",35,35.17,32.76,33.32,3019970.815754],["2026-07-29",32.99,33.52,32.0401,32.51,1469000.56798],["2026-07-30",32.7,33.395,32.285,33.05,2282444.469861],["2026-07-31",32.75,32.81,31.54,32.1,1443770.722034],["2026-08-03",31.82,32.6699,30.8625,32.23,1507314.581197],["2026-08-04",32.76,32.76,29.67,29.95,5136134.691091],["2026-08-05",30.35,31.08,29.54,30.35,3213775.497973],["2026-08-06",30.9,32.46,30.62,32.02,1943501.657893],["2026-08-07",32.81,33.0937,32.085,32.89,1515195.567203],["2026-08-10",32.62,32.96,31.81,32.41,224341.54749],["2026-08-11",31.97,32.05,30.03,30.29,1915452.924249],["2026-08-12",30.74,31.18,29.71,29.99,1676449.592344],["2026-08-13",29.99,30.11,28.86,28.89,1140716.965472],["2026-08-14",31.29,32.31,29.73,31.63,5873004.626696],["2026-08-17",31.3,32.72,31.1,31.63,2747311.638203],["2026-08-18",31.31,32.3499,31.31,32.28,1033547.028059],["2026-08-19",32.88,33.48,31.7,32.275,1259703.640753],["2026-08-20",32.295,32.295,30.72,31.26,1563901.977468],["2026-08-21",31.42,32.97,31.0331,32.275,1288054.489534],["2026-08-24",32.25,35.0917,32.02,33.72,2409608.327062],["2026-08-25",34.05,35.57,34,35.28,2488487.903423],["2026-08-26",35.1,36.96,34.6401,36.82,2378285.589145],["2026-08-27",36.7,36.7,34.1,34.6,2781770.307314],["2026-08-28",34.4,34.47,33.34,34.19,1256461.401189],["2026-08-31",33.64,34.38,33.18,34.08,1536715.122002],["2026-09-01",33.73,34.4,33.65,34.23,4070014.38453],["2026-09-02",34.44,35.73,33.8107,35.66,1756465.891677],["2026-09-03",35.53,35.74,34.53,34.99,929033.901624],["2026-09-04",34.69,36.41,34.69,35.89,1184640.681763],["2026-09-08",35.8,35.995,34.885,35.28,1442781.146152],["2026-09-09",34.84,35.4829,33.75,33.78,938299.390264],["2026-09-10",33.49,34.29,32.88,33.6,2027520.29832],["2026-09-11",33.91,35.29,33.75,35.05,3796723.602899],["2026-09-14",35.11,35.535,33.22,34.05,1705525.892593],["2026-09-15",37.14,37.14,32.73,33.67,10491212.524001],["2026-09-16",33.22,34,31.1901,31.77,3910372.019122],["2026-09-17",32.5,36.23,32.5,34.27,3881386.23718],["2026-09-18",34.56,34.56,33.08,34,4190855.306993],["2026-09-21",34.5,34.98,33.65,34.25,1234629.265225],["2026-09-22",34.67,36.5,34.295,36.26,1977567.646281]]}