{"t":"XMTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",67.01,97.57,66.0,87.39,4616600.0],["2021-07-01",86.18,87.0,65.01,65.23,1501400.0],["2021-07-02",67.81,72.999,63.0,69.48,571900.0],["2021-07-06",68.56,68.62,64.03,65.01,445300.0],["2021-07-07",65.01,66.79,62.6,62.75,722700.0],["2021-07-08",60.17,64.38,57.5,63.4,416300.0],["2021-07-09",63.99,69.87,63.02,69.68,180600.0],["2021-07-12",70.13,72.0,69.0,69.61,216200.0],["2021-07-13",70.0,70.89,65.3,65.45,255700.0],["2021-07-14",65.9,66.7,61.67,62.4,430100.0],["2021-07-15",62.5,65.93,61.339,64.32,134500.0],["2021-07-16",64.4,70.62,63.15,70.2,575300.0],["2021-07-19",68.5,73.45,65.08,70.78,272100.0],["2021-07-20",71.23,71.61,68.57,69.07,228800.0],["2021-07-21",69.12,71.45,69.0,71.06,130700.0],["2021-07-22",71.23,75.35,70.0,75.29,153300.0],["2021-07-23",75.19,75.75,73.66,74.66,149500.0],["2021-07-26",75.53,80.908,75.53,77.62,191300.0],["2021-07-27",79.0,79.795,70.906,71.16,215500.0],["2021-07-28",71.41,73.98,71.38,71.59,165500.0],["2021-07-29",72.0,75.01,72.0,72.62,176400.0],["2021-07-30",72.41,81.5,71.6,79.17,159800.0],["2021-08-02",78.8,83.21,78.18,81.35,168900.0],["2021-08-03",82.4,82.4,78.43,79.0,117500.0],["2021-08-04",79.45,80.88,78.4,78.55,91700.0],["2021-08-05",78.0,78.56,76.399,77.12,99400.0],["2021-08-06",78.44,80.11,74.71,75.42,97500.0],["2021-08-09",75.87,78.25,75.37,76.1,157800.0],["2021-08-10",76.44,78.49,74.53,75.1,112800.0],["2021-08-11",75.1,77.59,73.85,77.52,113600.0],["2021-08-12",77.56,80.7,77.56,80.21,123500.0],["2021-08-13",71.0,76.531,64.53,70.1,473300.0],["2021-08-16",68.79,75.515,68.79,74.97,126000.0],["2021-08-17",74.69,74.69,71.1,73.85,66700.0],["2021-08-18",73.59,74.62,70.7,73.8,112700.0],["2021-08-19",73.5,74.085,68.0,68.5,103500.0],["2021-08-20",68.12,71.274,65.91,67.37,117300.0],["2021-08-23",67.44,69.6,65.97,68.09,135900.0],["2021-08-24",67.77,71.99,67.0,71.07,457400.0],["2021-08-25",68.95,73.686,68.88,73.17,195500.0],["2021-08-26",72.58,74.76,71.055,73.98,104200.0],["2021-08-27",74.3,74.34,71.08,74.13,65800.0],["2021-08-30",74.33,74.46,72.438,73.11,244000.0],["2021-08-31",73.29,73.5,71.62,72.67,123300.0],["2021-09-01",72.66,73.75,71.185,72.88,147200.0],["2021-09-02",72.88,74.02,70.25,72.4,156800.0],["2021-09-03",71.37,72.98,69.69,71.67,172700.0],["2021-09-07",72.1,73.275,69.98,72.16,389400.0],["2021-09-08",71.22,71.675,68.455,70.0,293600.0],["2021-09-09",70.0,70.5,68.51,69.99,350600.0],["2021-09-10",70.44,70.515,68.12,68.84,118300.0],["2021-09-13",68.58,69.51,65.21,65.79,157400.0],["2021-09-14",66.2,67.54,61.02,63.19,417900.0],["2021-09-15",63.09,66.58,63.09,66.15,254000.0],["2021-09-16",66.11,67.89,64.38,67.06,314800.0],["2021-09-17",67.0,67.474,62.27,62.47,1556000.0],["2021-09-20",61.23,62.0,58.53,60.01,307600.0],["2021-09-21",60.01,60.79,55.73,57.0,345900.0],["2021-09-22",56.82,58.64,55.09,57.49,299100.0],["2021-09-23",57.55,61.04,57.48,59.19,255000.0],["2021-09-24",58.68,59.628,57.43,58.37,85300.0],["2021-09-27",58.0,58.28,55.95,56.75,108400.0],["2021-09-28",56.18,57.75,53.0,53.99,237400.0],["2021-09-29",53.95,55.75,51.05,55.6,446000.0],["2021-09-30",56.72,57.89,55.61,57.67,213400.0],["2021-10-01",58.04,59.566,52.15,55.67,303200.0],["2021-10-04",55.42,55.86,53.065,54.27,137700.0],["2021-10-05",54.31,58.05,53.62,53.82,215200.0],["2021-10-06",53.31,56.26,52.78,55.03,208800.0],["2021-10-07",55.44,58.68,55.44,56.83,229400.0],["2021-10-08",57.03,57.74,56.24,56.57,131800.0],["2021-10-11",56.57,57.35,56.0,56.77,136800.0],["2021-10-12",57.06,57.84,55.36,56.67,175200.0],["2021-10-13",57.41,58.48,57.038,58.32,121900.0],["2021-10-14",59.22,63.63,58.92,58.99,189100.0],["2021-10-15",59.91,60.17,57.74,59.88,147100.0],["2021-10-18",59.84,60.65,57.39,57.51,157200.0],["2021-10-19",57.79,62.91,57.41,60.0,186600.0],["2021-10-20",60.25,61.28,59.335,60.7,161300.0],["2021-10-21",60.75,62.481,60.47,61.08,106300.0],["2021-10-22",60.9,61.39,58.88,59.0,94700.0],["2021-10-25",59.25,60.94,59.2,59.89,76800.0],["2021-10-26",60.26,61.138,57.63,57.64,71600.0],["2021-10-27",57.51,59.38,54.9,55.05,76400.0],["2021-10-28",55.15,56.0,52.74,53.86,61600.0],["2021-10-29",53.61,54.38,52.1,54.0,114700.0],["2021-11-01",54.0,55.36,53.01,55.02,207300.0],["2021-11-02",54.96,55.64,49.03,50.01,299700.0],["2021-11-03",50.33,52.43,49.74,50.42,183800.0],["2021-11-04",50.25,50.82,46.38,47.12,222100.0],["2021-11-05",47.2,48.35,46.28,47.69,173000.0],["2021-11-08",48.42,49.53,45.61,46.13,209800.0],["2021-11-09",46.0,46.765,44.16,44.48,146800.0],["2021-11-10",43.96,46.4,40.9,43.03,356900.0],["2021-11-11",49.9,54.74,45.58,45.81,1675800.0],["2021-11-12",46.01,58.5,46.0,54.17,1381100.0],["2021-11-15",54.17,56.0,50.9,53.06,461500.0],["2021-11-16",53.23,53.449,50.99,51.21,212400.0],["2021-11-17",51.33,56.24,50.075,55.69,668900.0],["2021-11-18",55.33,59.12,54.94,57.53,504700.0],["2021-11-19",57.48,57.53,53.37,54.36,232700.0],["2021-11-22",54.3,54.83,51.72,52.55,189500.0],["2021-11-23",52.12,53.23,50.4,51.07,337200.0],["2021-11-24",50.21,51.85,49.64,51.69,147300.0],["2021-11-26",50.75,52.62,50.3,50.48,123400.0],["2021-11-29",51.23,51.23,48.73,49.93,195600.0],["2021-11-30",49.5,50.26,47.51,49.71,449200.0],["2021-12-01",50.04,51.0,47.01,47.46,457800.0],["2021-12-02",47.07,47.6,43.82,46.13,207900.0],["2021-12-03",46.05,46.4,42.33,43.38,391300.0],["2021-12-06",43.38,43.915,40.71,41.24,543700.0],["2021-12-07",42.32,45.93,41.52,44.71,410900.0],["2021-12-08",45.09,47.76,42.02,45.31,424900.0],["2021-12-09",45.5,49.426,44.46,46.91,652000.0],["2021-12-10",46.92,47.28,44.53,46.25,758200.0],["2021-12-13",44.575,46.62,41.93,43.12,412100.0],["2021-12-14",42.89,44.32,41.616,43.09,582600.0],["2021-12-15",42.99,44.43,40.665,44.34,807700.0],["2021-12-16",44.17,46.98,41.58,42.76,607300.0],["2021-12-17",41.99,44.54,40.38,43.7,633400.0],["2021-12-20",43.1,46.49,42.54,46.24,506200.0],["2021-12-21",46.57,50.38,45.64,46.86,565500.0],["2021-12-22",47.06,47.68,45.33,46.89,239800.0],["2021-12-23",47.15,52.19,45.81,50.94,404100.0],["2021-12-27",51.07,51.85,48.62,50.63,228500.0],["2021-12-28",50.61,53.14,49.98,52.83,210800.0],["2021-12-29",52.99,53.05,50.34,51.73,282500.0],["2021-12-30",51.33,54.0,50.07,52.97,204500.0],["2021-12-31",51.85,53.56,50.51,51.25,279500.0],["2022-01-03",52.47,54.62,51.25,53.92,230000.0],["2022-01-04",54.04,54.09,50.93,53.75,363800.0],["2022-01-05",53.03,55.98,51.18,51.54,342400.0],["2022-01-06",51.46,54.67,49.18,53.87,336700.0],["2022-01-07",54.17,56.43,52.89,55.56,1061300.0],["2022-01-10",54.19,58.25,53.5,58.15,348000.0],["2022-01-11",58.0,59.0,56.829,57.59,524300.0],["2022-01-12",58.09,59.3,57.76,58.7,792700.0],["2022-01-13",58.0,58.14,51.91,54.29,353100.0],["2022-01-14",54.02,55.21,52.265,54.34,152300.0],["2022-01-18",53.01,53.01,49.49,49.88,341800.0],["2022-01-19",49.73,51.99,48.88,51.48,322100.0],["2022-01-20",53.06,57.97,51.85,54.9,539700.0],["2022-01-21",53.83,55.73,51.42,51.81,598900.0],["2022-01-24",49.95,52.31,45.76,52.13,366200.0],["2022-01-25",50.67,51.55,47.325,50.26,328700.0],["2022-01-26",51.7,51.7,47.42,47.83,534800.0],["2022-01-27",48.31,49.72,43.77,45.0,434500.0],["2022-01-28",44.72,48.55,43.19,47.64,272900.0],["2022-01-31",48.77,52.87,47.64,51.6,248600.0],["2022-02-01",47.1,47.2,40.92,44.01,5457600.0],["2022-02-02",43.6,43.6,41.81,42.56,2433300.0],["2022-02-03",41.25,42.86,41.13,42.15,1095600.0],["2022-02-04",42.33,43.84,41.66,42.73,665700.0],["2022-02-07",43.0,45.15,42.93,44.59,692800.0],["2022-02-08",44.75,49.4,44.29,48.69,748000.0],["2022-02-09",49.16,51.12,48.94,50.46,967000.0],["2022-02-10",49.7,51.39,47.075,48.92,920100.0],["2022-02-11",48.9,50.61,46.51,47.02,209900.0],["2022-02-14",47.18,49.7,46.23,48.56,557200.0],["2022-02-15",47.5,49.54,47.0,49.04,660100.0],["2022-02-16",48.89,49.55,47.76,48.7,363300.0],["2022-02-17",48.63,49.025,47.39,47.68,213000.0],["2022-02-18",47.21,47.69,43.64,44.51,425700.0],["2022-02-22",44.1,45.36,43.194,43.48,263700.0],["2022-02-23",43.81,44.0,41.58,41.76,377800.0],["2022-02-24",40.28,44.88,40.11,44.71,431600.0],["2022-02-25",44.84,46.49,43.45,46.35,527600.0],["2022-02-28",46.08,49.56,46.08,48.91,600300.0],["2022-03-01",49.13,50.17,48.15,48.83,388200.0],["2022-03-02",48.27,49.74,47.62,49.09,371500.0],["2022-03-03",49.65,50.09,46.165,46.62,247500.0],["2022-03-04",46.14,47.03,42.32,43.35,427900.0],["2022-03-07",43.675,46.15,42.35,42.83,630900.0],["2022-03-08",42.4,42.718,39.84,40.94,753400.0],["2022-03-09",41.83,45.35,41.83,44.45,381800.0],["2022-03-10",43.8,43.8,41.445,42.0,396600.0],["2022-03-11",42.83,42.83,38.6,38.84,660500.0],["2022-03-14",38.42,38.88,34.51,34.86,789100.0],["2022-03-15",34.66,36.023,33.855,35.91,550600.0],["2022-03-16",37.52,38.52,36.37,38.03,1007800.0],["2022-03-17",37.7,39.93,37.62,39.54,983300.0],["2022-03-18",38.43,42.026,37.11,39.72,3320200.0],["2022-03-21",39.69,40.19,34.86,34.9,1024500.0],["2022-03-22",34.77,35.215,33.34,34.21,1092700.0],["2022-03-23",33.83,38.07,33.5,36.71,565700.0],["2022-03-24",36.68,37.6,35.09,37.24,303300.0],["2022-03-25",37.15,37.15,34.33,35.05,320300.0],["2022-03-28",35.29,35.79,33.01,34.92,393100.0],["2022-03-29",35.0,36.68,34.595,35.65,370200.0],["2022-03-30",34.79,36.87,34.79,35.29,342600.0],["2022-03-31",36.32,37.278,35.31,36.75,553300.0],["2022-04-01",37.23,38.898,36.822,37.49,384800.0],["2022-04-04",37.79,41.55,37.66,40.65,421400.0],["2022-04-05",40.91,41.1,38.99,39.33,289800.0],["2022-04-06",38.59,38.59,36.055,37.24,553300.0],["2022-04-07",37.06,38.08,35.35,35.99,302700.0],["2022-04-08",36.32,36.34,34.64,35.62,240200.0],["2022-04-11",34.95,36.1,34.24,34.67,419500.0],["2022-04-12",36.17,37.34,35.35,35.93,311100.0],["2022-04-13",35.91,38.52,35.05,37.84,335700.0],["2022-04-14",37.7,38.45,36.86,37.97,240500.0],["2022-04-18",37.44,38.72,36.56,38.68,264900.0],["2022-04-19",38.11,40.36,37.67,40.12,285900.0],["2022-04-20",40.45,40.45,38.14,39.11,338600.0],["2022-04-21",39.78,40.3,38.215,38.75,263800.0],["2022-04-22",38.59,39.3,36.33,36.79,414800.0],["2022-04-25",35.73,38.77,35.73,38.54,263400.0],["2022-04-26",38.23,38.23,36.33,36.87,271300.0],["2022-04-27",36.85,37.97,34.415,35.01,508100.0],["2022-04-28",35.49,36.304,33.91,34.5,456600.0],["2022-04-29",33.78,36.39,32.65,32.82,374400.0],["2022-05-02",32.64,36.48,32.11,36.37,366200.0],["2022-05-03",36.15,37.79,35.84,36.99,454000.0],["2022-05-04",37.21,38.44,34.72,38.19,390200.0],["2022-05-05",37.66,37.765,34.0,34.98,421900.0],["2022-05-06",34.7,36.79,33.43,34.77,615000.0],["2022-05-09",33.4,34.41,31.35,32.5,560200.0],["2022-05-10",33.32,34.66,28.72,29.26,1107400.0],["2022-05-11",30.73,31.72,27.33,27.62,886600.0],["2022-05-12",27.04,32.03,26.61,30.35,696300.0],["2022-05-13",31.77,33.095,30.674,31.91,362900.0],["2022-05-16",32.28,32.29,30.105,30.31,301900.0],["2022-05-17",31.22,32.32,29.765,31.92,589600.0],["2022-05-18",30.97,31.66,30.071,31.6,318600.0],["2022-05-19",31.6,32.61,30.0,30.19,527400.0],["2022-05-20",30.57,30.57,28.39,29.49,378900.0],["2022-05-23",29.59,31.37,28.83,31.2,308500.0],["2022-05-24",30.72,32.24,29.09,31.32,322300.0],["2022-05-25",31.3,32.965,30.695,32.35,231400.0],["2022-05-26",32.65,34.89,32.182,33.3,212800.0],["2022-05-27",33.76,35.1,33.54,34.98,199300.0],["2022-05-31",35.29,35.29,33.355,34.01,240700.0],["2022-06-01",34.02,35.117,31.22,31.63,418200.0],["2022-06-02",31.59,34.0,30.94,33.52,613100.0],["2022-06-03",32.95,33.59,31.18,33.49,360300.0],["2022-06-06",34.27,34.98,32.8,33.12,345500.0],["2022-06-07",32.37,33.74,32.24,33.22,589700.0],["2022-06-08",33.32,36.495,33.32,35.5,1313900.0],["2022-06-09",35.18,35.18,33.3,33.57,197100.0],["2022-06-10",32.32,34.05,32.0,33.3,402600.0],["2022-06-13",31.65,32.7,30.365,30.89,405900.0],["2022-06-14",30.82,31.42,30.34,31.11,205600.0],["2022-06-15",31.62,33.9,31.01,33.21,448200.0],["2022-06-16",32.41,32.53,30.62,32.45,357800.0],["2022-06-17",32.85,35.651,32.78,35.41,1048700.0],["2022-06-21",35.5,37.31,35.09,36.11,701100.0],["2022-06-22",35.45,36.78,35.315,35.97,368100.0],["2022-06-23",36.26,37.5,35.83,37.32,1313300.0],["2022-06-24",38.31,38.548,35.22,35.48,1811900.0],["2022-06-27",35.56,35.61,33.685,34.77,460800.0],["2022-06-28",34.68,35.54,33.28,33.51,381800.0],["2022-06-29",33.2,34.0,32.55,33.7,280600.0],["2022-06-30",33.31,34.2,32.57,33.93,710700.0],["2022-07-01",33.85,34.12,31.91,33.83,302000.0],["2022-07-05",33.56,34.27,32.1,34.0,571900.0],["2022-07-06",33.92,34.295,33.27,33.79,311500.0],["2022-07-07",33.85,37.08,33.17,36.67,516800.0],["2022-07-08",35.8,37.383,35.45,36.72,273300.0],["2022-07-11",36.15,36.67,34.62,35.73,380600.0],["2022-07-12",35.85,36.17,34.89,35.0,176800.0],["2022-07-13",33.89,35.0,33.4,34.16,117700.0],["2022-07-14",33.65,33.9,33.01,33.51,122200.0],["2022-07-15",33.96,35.14,33.103,34.93,229000.0],["2022-07-18",35.63,36.98,34.78,35.52,552800.0],["2022-07-19",36.0,36.94,35.08,36.07,308300.0],["2022-07-20",36.22,39.16,36.22,38.4,313800.0],["2022-07-21",38.35,39.25,37.42,38.22,286200.0],["2022-07-22",38.06,39.21,36.43,36.89,294300.0],["2022-07-25",36.89,36.89,35.75,36.57,168500.0],["2022-07-26",35.83,36.73,35.3,36.11,127300.0],["2022-07-27",37.0,37.25,35.435,37.03,338000.0],["2022-07-28",36.79,37.83,36.04,37.69,233900.0],["2022-07-29",37.71,38.401,36.73,38.0,293200.0],["2022-08-01",37.53,39.14,36.75,38.95,277900.0],["2022-08-02",38.39,40.7,38.25,40.66,386500.0],["2022-08-03",41.16,42.62,40.7,42.36,235900.0],["2022-08-04",42.77,43.075,41.94,42.59,430700.0],["2022-08-05",41.56,43.33,41.015,42.6,1009100.0],["2022-08-08",43.08,44.98,43.0,44.9,466800.0],["2022-08-09",44.18,44.21,41.81,41.94,334100.0],["2022-08-10",43.18,55.495,43.18,49.7,2173800.0],["2022-08-11",51.94,53.46,50.17,50.7,619500.0],["2022-08-12",50.78,51.46,48.04,49.05,1219000.0],["2022-08-15",48.79,50.33,47.19,50.05,503000.0],["2022-08-16",49.87,51.24,49.36,50.32,872200.0],["2022-08-17",49.25,50.75,48.26,50.0,515900.0],["2022-08-18",49.49,50.125,47.43,49.05,428900.0],["2022-08-19",46.77,47.33,44.63,45.86,611600.0],["2022-08-22",45.18,46.16,44.035,45.17,294100.0],["2022-08-23",45.36,46.58,44.13,44.43,522100.0],["2022-08-24",44.03,46.52,43.65,46.12,377000.0],["2022-08-25",46.98,47.51,45.81,47.42,479300.0],["2022-08-26",47.61,50.1,45.5,46.25,413900.0],["2022-08-29",45.82,48.725,45.56,48.48,693600.0],["2022-08-30",48.72,51.28,48.47,51.08,596000.0],["2022-08-31",49.44,50.25,46.26,49.01,1471800.0],["2022-09-01",48.55,49.99,46.96,49.73,850400.0],["2022-09-02",50.85,52.96,49.64,52.4,745900.0],["2022-09-06",52.4,53.98,50.54,51.42,732000.0],["2022-09-07",51.17,53.36,51.088,52.7,621500.0],["2022-09-08",52.0,54.616,51.7,54.28,399900.0],["2022-09-09",54.8,58.58,54.12,58.36,785300.0],["2022-09-12",58.22,59.84,57.38,59.73,780500.0],["2022-09-13",56.7,60.0,56.7,58.9,905400.0],["2022-09-14",59.6,60.41,58.12,60.04,721700.0],["2022-09-15",59.93,61.43,58.64,59.66,625800.0],["2022-09-16",58.22,58.79,56.56,56.68,1802500.0],["2022-09-19",55.63,60.87,55.54,60.69,460300.0],["2022-09-20",60.3,61.879,59.59,60.08,569000.0],["2022-09-21",60.1,64.348,59.8,62.21,552000.0],["2022-09-22",63.05,63.05,60.88,61.15,424400.0],["2022-09-23",60.59,61.37,58.721,60.05,479700.0],["2022-09-26",58.99,61.14,58.14,58.23,337900.0],["2022-09-27",56.32,57.0,53.7,55.78,1204800.0],["2022-09-28",55.6,59.19,54.75,58.3,771200.0],["2022-09-29",58.06,58.06,55.31,57.22,326500.0],["2022-09-30",56.75,58.88,56.38,56.79,472800.0],["2022-10-03",57.63,59.34,57.255,58.54,584900.0],["2022-10-04",59.65,61.813,58.79,59.68,478400.0],["2022-10-05",58.88,62.48,57.78,62.26,475400.0],["2022-10-06",61.78,63.135,60.1,61.0,612600.0],["2022-10-07",60.17,60.205,58.333,59.01,388900.0],["2022-10-10",58.88,58.96,55.33,56.16,287200.0],["2022-10-11",56.15,57.841,55.01,56.67,220200.0],["2022-10-12",56.44,58.0,55.59,57.26,227700.0],["2022-10-13",55.47,56.12,53.95,55.29,459300.0],["2022-10-14",55.6,56.94,52.02,52.16,465400.0],["2022-10-17",52.48,55.085,52.44,53.73,385700.0],["2022-10-18",54.97,56.124,53.56,54.39,353000.0],["2022-10-19",53.4,54.69,51.51,52.11,406500.0],["2022-10-20",52.39,55.77,51.386,54.49,555700.0],["2022-10-21",54.77,56.11,53.325,55.77,322600.0],["2022-10-24",55.58,57.31,54.11,57.02,400800.0],["2022-10-25",57.76,60.0,57.583,59.76,462000.0],["2022-10-26",60.11,61.625,59.4,59.86,284500.0],["2022-10-27",58.66,61.0,57.808,59.3,406100.0],["2022-10-28",59.72,60.73,57.655,60.0,361300.0],["2022-10-31",60.0,60.515,58.28,60.06,302900.0],["2022-11-01",61.02,63.9,57.93,58.56,550700.0],["2022-11-02",58.36,59.26,55.67,55.89,328900.0],["2022-11-03",55.31,58.0,54.22,56.2,362800.0],["2022-11-04",57.23,57.735,52.55,53.43,619700.0],["2022-11-07",54.04,54.18,52.0,53.42,323100.0],["2022-11-08",54.0,54.1,52.51,54.03,308000.0],["2022-11-09",54.01,54.77,50.23,50.42,585900.0],["2022-11-10",43.52,44.86,36.1,43.12,3564700.0],["2022-11-11",42.89,42.89,39.02,40.02,1385500.0],["2022-11-14",40.09,44.74,39.84,43.37,647900.0],["2022-11-15",43.7,47.86,43.27,44.86,562500.0],["2022-11-16",45.52,45.52,43.385,44.64,432000.0],["2022-11-17",43.92,45.115,42.278,43.25,331300.0],["2022-11-18",44.18,44.18,41.66,42.56,416000.0],["2022-11-21",42.38,42.94,41.73,42.11,245000.0],["2022-11-22",42.15,42.36,40.45,41.55,352400.0],["2022-11-23",41.69,42.76,40.64,41.8,320300.0],["2022-11-25",41.76,42.89,41.76,42.43,86800.0],["2022-11-28",42.64,43.14,41.13,41.14,362200.0],["2022-11-29",41.14,42.66,40.205,41.42,796500.0],["2022-11-30",41.76,42.25,39.64,42.23,707700.0],["2022-12-01",42.57,44.535,41.78,43.52,563800.0],["2022-12-02",43.72,46.735,42.76,46.71,427900.0],["2022-12-05",46.37,47.06,43.46,43.87,367400.0],["2022-12-06",43.87,44.1,42.16,42.28,284000.0],["2022-12-07",42.09,42.825,40.0,40.08,507900.0],["2022-12-08",40.22,41.19,39.74,40.0,432800.0],["2022-12-09",39.93,40.86,39.48,39.95,502900.0],["2022-12-12",39.89,40.35,39.275,39.88,500600.0],["2022-12-13",42.26,43.06,38.47,38.59,618700.0],["2022-12-14",36.86,38.4,35.76,36.52,1367900.0],["2022-12-15",36.17,36.44,34.23,34.3,767500.0],["2022-12-16",33.88,34.28,32.38,32.53,1253300.0],["2022-12-19",32.32,32.98,31.78,32.49,850300.0],["2022-12-20",32.3,32.31,31.03,31.4,582200.0],["2022-12-21",31.5,33.81,31.04,33.4,505700.0],["2022-12-22",33.01,33.03,31.14,31.75,405700.0],["2022-12-23",31.71,31.73,30.31,31.32,205500.0],["2022-12-27",31.44,31.44,29.83,29.84,536000.0],["2022-12-28",29.73,30.05,28.915,29.53,355500.0],["2022-12-29",30.0,30.88,29.25,30.52,475700.0],["2022-12-30",30.11,32.475,30.11,32.23,739800.0],["2023-01-03",32.29,33.02,31.66,32.33,779100.0],["2023-01-04",32.57,32.57,29.96,30.18,561000.0],["2023-01-05",29.67,29.67,26.88,27.6,853100.0],["2023-01-06",27.73,27.95,26.83,27.65,626000.0],["2023-01-09",28.27,29.07,27.27,27.89,678800.0],["2023-01-10",27.97,28.53,26.855,28.09,439900.0],["2023-01-11",28.55,29.5,27.9,29.04,279400.0],["2023-01-12",29.04,29.04,27.645,28.39,389400.0],["2023-01-13",28.29,28.91,27.65,28.37,730100.0],["2023-01-17",28.26,29.155,27.65,28.9,575900.0],["2023-01-18",29.3,30.05,27.64,27.81,615700.0],["2023-01-19",27.53,28.01,26.82,27.0,480800.0],["2023-01-20",27.27,28.72,26.87,27.97,602800.0],["2023-01-23",28.7,30.95,28.02,29.19,680300.0],["2023-01-24",29.05,31.48,27.1,31.15,1490000.0],["2023-01-25",30.56,31.6,29.77,31.54,687100.0],["2023-01-26",32.57,33.335,31.62,32.96,567600.0],["2023-01-27",32.89,36.06,32.79,34.56,815900.0],["2023-01-30",33.96,34.28,32.0,32.66,661200.0],["2023-01-31",33.47,35.23,32.95,35.02,795200.0],["2023-02-01",34.89,37.46,34.32,37.2,462100.0],["2023-02-02",37.62,41.07,37.62,40.89,1097800.0],["2023-02-03",39.54,40.79,38.146,38.58,702400.0],["2023-02-06",38.06,38.471,36.73,36.86,527000.0],["2023-02-07",37.23,37.69,35.95,36.85,502700.0],["2023-02-08",36.87,37.72,35.59,36.32,267000.0],["2023-02-09",36.88,37.53,34.0,34.17,351500.0],["2023-02-10",34.3,35.48,33.74,34.38,528400.0],["2023-02-13",34.07,36.89,33.86,36.23,483100.0],["2023-02-14",35.7,36.55,34.795,35.66,499000.0],["2023-02-15",35.33,36.645,34.82,36.21,467100.0],["2023-02-16",35.31,36.66,34.11,35.76,453600.0],["2023-02-17",35.67,35.75,34.22,34.56,429100.0],["2023-02-21",33.78,34.23,31.52,31.52,400200.0],["2023-02-22",31.8,32.155,31.11,31.89,406000.0],["2023-02-23",32.06,32.805,31.19,32.12,431400.0],["2023-02-24",31.98,32.29,30.94,31.15,557300.0],["2023-02-27",31.68,31.68,30.05,31.05,496400.0],["2023-02-28",31.12,31.87,30.41,30.41,668000.0],["2023-03-01",22.85,23.11,17.02,18.4,6496600.0],["2023-03-02",17.71,18.66,17.36,18.36,1908000.0],["2023-03-03",18.04,18.86,17.82,18.4,963000.0],["2023-03-06",18.41,18.824,17.85,18.42,704900.0],["2023-03-07",18.4,18.679,17.95,18.5,893500.0],["2023-03-08",18.22,18.57,18.03,18.22,1035100.0],["2023-03-09",18.1,18.43,17.72,18.06,1603500.0],["2023-03-10",18.0,18.0,16.37,16.66,1569000.0],["2023-03-13",16.11,16.37,15.4,16.06,1080700.0],["2023-03-14",16.44,16.64,15.74,15.82,765100.0],["2023-03-15",15.57,15.91,15.4,15.865,926600.0],["2023-03-16",15.65,15.886,15.47,15.58,608400.0],["2023-03-17",15.4,15.61,14.645,14.98,1906000.0],["2023-03-20",15.02,15.135,14.475,14.61,666800.0],["2023-03-21",14.86,16.01,14.86,15.93,806500.0],["2023-03-22",15.93,16.1,14.95,14.95,748600.0],["2023-03-23",15.2,15.6,14.6,14.65,577000.0],["2023-03-24",14.56,15.06,14.24,14.33,645700.0],["2023-03-27",14.45,14.67,14.11,14.38,593300.0],["2023-03-28",14.3,14.416,13.865,14.1,626000.0],["2023-03-29",14.3,14.8,14.1,14.29,506000.0],["2023-03-30",14.85,15.215,14.21,14.24,718600.0],["2023-03-31",14.26,15.11,14.12,14.97,1182300.0],["2023-04-03",14.88,15.36,14.52,14.89,636800.0],["2023-04-04",14.83,14.83,14.19,14.54,485100.0],["2023-04-05",14.37,14.37,13.59,13.78,655300.0],["2023-04-06",13.71,13.775,13.04,13.6,843000.0],["2023-04-10",13.85,14.96,13.61,14.96,805700.0],["2023-04-11",15.04,15.59,14.76,15.5,627500.0],["2023-04-12",15.77,15.915,14.94,15.39,683400.0],["2023-04-13",15.6,16.27,15.09,15.58,710500.0],["2023-04-14",15.71,15.73,14.97,15.39,333100.0],["2023-04-17",15.48,15.82,15.24,15.52,369700.0],["2023-04-18",15.61,15.68,15.185,15.68,439000.0],["2023-04-19",15.56,15.8,15.3,15.47,652800.0],["2023-04-20",15.24,15.25,14.76,14.82,425200.0],["2023-04-21",14.58,14.66,13.22,13.9,1907200.0],["2023-04-24",13.88,14.49,13.675,14.42,684700.0],["2023-04-25",14.19,14.19,12.97,13.32,865300.0],["2023-04-26",13.56,13.56,13.09,13.25,806100.0],["2023-04-27",13.4,13.71,12.91,13.31,793800.0],["2023-04-28",13.34,14.255,13.15,13.89,509700.0],["2023-05-01",13.84,14.38,13.63,14.33,509500.0],["2023-05-02",14.19,14.19,13.28,13.31,420100.0],["2023-05-03",13.21,13.61,12.99,13.03,644800.0],["2023-05-04",12.95,13.41,12.45,12.58,518700.0],["2023-05-05",12.86,13.04,12.76,12.99,698000.0],["2023-05-08",13.02,13.41,13.0,13.22,857500.0],["2023-05-09",13.02,13.63,12.77,13.38,712800.0],["2023-05-10",14.5,19.29,13.868,18.72,1915000.0],["2023-05-11",18.95,19.73,17.6,17.73,1011200.0],["2023-05-12",17.77,18.12,16.65,16.75,536300.0],["2023-05-15",16.91,17.994,16.3,17.5,490800.0],["2023-05-16",17.16,17.35,15.985,16.09,557100.0],["2023-05-17",16.22,17.7,15.86,17.64,858900.0],["2023-05-18",17.6,17.8,16.92,17.21,388000.0],["2023-05-19",17.46,17.46,16.59,17.01,694800.0],["2023-05-22",16.9,17.96,16.665,17.4,528300.0],["2023-05-23",17.32,17.85,16.975,17.1,448800.0],["2023-05-24",17.07,17.48,16.552,17.44,227100.0],["2023-05-25",17.58,18.09,17.03,17.14,320700.0],["2023-05-26",17.39,18.89,17.38,18.72,823200.0],["2023-05-30",19.0,19.19,18.15,18.87,586400.0],["2023-05-31",18.74,18.91,18.1,18.3,934100.0],["2023-06-01",18.22,18.72,17.82,17.87,377200.0],["2023-06-02",18.31,18.85,17.9,18.6,294500.0],["2023-06-05",18.56,19.41,18.19,19.15,312500.0],["2023-06-06",19.02,20.34,18.803,20.06,484300.0],["2023-06-07",20.38,20.8,19.685,19.83,403000.0],["2023-06-08",20.06,20.96,19.52,20.63,573700.0],["2023-06-09",20.67,22.4,20.34,21.65,886900.0],["2023-06-12",21.73,25.06,21.65,25.0,1568700.0],["2023-06-13",25.28,25.64,23.43,23.63,1191500.0],["2023-06-14",23.82,24.25,22.48,23.22,983200.0],["2023-06-15",23.03,23.85,22.865,23.14,518100.0],["2023-06-16",23.12,23.14,22.32,22.67,716200.0],["2023-06-20",22.64,23.12,21.71,22.71,877500.0],["2023-06-21",22.64,23.35,22.12,22.41,570400.0],["2023-06-22",22.5,22.5,21.31,21.71,770300.0],["2023-06-23",21.25,21.57,20.4,20.78,1827100.0],["2023-06-26",20.66,21.7,20.14,21.2,327400.0],["2023-06-27",21.44,21.78,20.79,21.41,315300.0],["2023-06-28",21.4,22.585,21.282,22.14,350700.0],["2023-06-29",22.04,22.41,21.31,21.36,452200.0],["2023-06-30",21.75,21.97,21.0,21.18,740700.0],["2023-07-03",21.37,21.48,20.7,20.7,231600.0],["2023-07-05",20.66,20.665,19.8,20.0,533300.0],["2023-07-06",19.76,19.97,19.01,19.4,637000.0],["2023-07-07",19.39,19.785,18.97,19.04,450800.0],["2023-07-10",19.04,20.47,19.0,20.35,951500.0],["2023-07-11",20.39,23.15,20.275,22.89,997300.0],["2023-07-12",23.53,23.68,22.46,23.53,599400.0],["2023-07-13",23.74,24.12,23.08,23.47,321200.0],["2023-07-14",23.31,23.79,22.76,23.69,436200.0],["2023-07-17",23.82,24.54,23.8,24.03,352200.0],["2023-07-18",24.06,24.34,23.63,23.92,454300.0],["2023-07-19",24.18,24.51,23.45,23.86,596600.0],["2023-07-20",23.85,23.86,21.55,21.71,545400.0],["2023-07-21",21.75,21.98,20.35,21.28,988100.0],["2023-07-24",21.28,22.155,21.13,21.26,490700.0],["2023-07-25",21.2,21.375,20.73,20.92,331100.0],["2023-07-26",21.0,21.579,20.84,21.1,432900.0],["2023-07-27",21.3,21.32,19.905,19.99,312100.0],["2023-07-28",20.41,21.31,20.26,21.13,354200.0],["2023-07-31",21.23,21.69,20.61,20.76,391400.0],["2023-08-01",20.54,20.87,20.1,20.71,228000.0],["2023-08-02",20.16,20.2,18.1,18.16,701600.0],["2023-08-03",17.94,18.44,17.09,17.22,540300.0],["2023-08-04",17.27,17.57,16.84,17.255,1165300.0],["2023-08-07",17.25,17.25,16.35,16.4,574100.0],["2023-08-08",16.09,16.13,15.5,15.86,682000.0],["2023-08-09",17.01,17.01,16.04,16.72,1454400.0],["2023-08-10",17.22,17.55,16.45,16.62,907400.0],["2023-08-11",16.5,16.75,15.92,16.16,774400.0],["2023-08-14",16.02,17.05,15.83,16.91,395400.0],["2023-08-15",16.77,16.85,16.3,16.35,265400.0],["2023-08-16",16.27,17.21,15.91,16.95,310100.0],["2023-08-17",17.01,17.318,16.53,16.85,339900.0],["2023-08-18",16.43,17.455,16.28,17.15,318900.0],["2023-08-21",17.19,17.37,16.64,16.92,272000.0],["2023-08-22",17.03,17.48,16.72,17.39,240800.0],["2023-08-23",17.52,18.24,17.395,17.68,459700.0],["2023-08-24",17.6,17.895,17.4,17.54,248000.0],["2023-08-25",17.59,18.0,17.36,17.67,242200.0],["2023-08-28",17.91,18.199,17.7,17.74,174400.0],["2023-08-29",17.7,18.34,17.67,17.99,260300.0],["2023-08-30",17.89,18.47,17.76,18.19,239900.0],["2023-08-31",18.3,19.5,18.2,19.05,544800.0],["2023-09-01",19.3,20.35,19.28,20.28,608400.0],["2023-09-05",19.98,21.16,19.955,20.19,609000.0],["2023-09-06",20.21,20.3,19.27,19.54,234400.0],["2023-09-07",19.28,19.94,18.95,19.68,247000.0],["2023-09-08",19.56,19.611,19.07,19.38,331600.0],["2023-09-11",19.16,20.198,19.16,19.35,265600.0],["2023-09-12",19.22,19.73,19.07,19.47,230300.0],["2023-09-13",19.33,19.35,17.6,18.02,408400.0],["2023-09-14",18.2,18.85,18.2,18.51,266800.0],["2023-09-15",18.46,18.555,17.5,18.11,1167000.0],["2023-09-18",17.91,17.92,17.25,17.58,228800.0],["2023-09-19",17.5,17.63,16.91,17.53,213600.0],["2023-09-20",16.95,17.115,16.32,16.8,719200.0],["2023-09-21",16.48,17.19,16.418,17.0,347200.0],["2023-09-22",17.13,17.29,16.46,16.68,306500.0],["2023-09-25",16.42,16.775,15.64,15.74,262000.0],["2023-09-26",15.58,16.49,15.5,16.13,422600.0],["2023-09-27",16.3,16.59,16.065,16.41,225900.0],["2023-09-28",16.34,16.68,15.89,16.11,461800.0],["2023-09-29",16.39,17.28,16.39,16.98,359700.0],["2023-10-02",16.96,17.25,16.605,17.14,251900.0],["2023-10-03",16.93,17.21,16.225,16.68,418200.0],["2023-10-04",16.74,17.74,16.72,17.47,439700.0],["2023-10-05",17.4,17.48,16.75,17.1,398900.0],["2023-10-06",16.89,17.85,16.66,17.71,294800.0],["2023-10-09",17.42,17.78,17.13,17.4,215000.0],["2023-10-10",17.19,18.155,17.19,17.6,167500.0],["2023-10-11",17.68,18.25,17.43,18.23,211900.0],["2023-10-12",18.01,18.39,17.28,17.59,205000.0],["2023-10-13",17.62,17.62,16.96,17.12,273200.0],["2023-10-16",17.32,18.32,17.32,17.93,293200.0],["2023-10-17",17.38,18.195,17.38,17.97,259500.0],["2023-10-18",17.65,17.88,17.0,17.1,746600.0],["2023-10-19",17.07,17.4,16.2,16.34,699000.0],["2023-10-20",16.3,16.53,15.7,15.87,582500.0],["2023-10-23",15.8,16.27,15.42,15.94,545400.0],["2023-10-24",16.08,16.52,15.8,16.08,273600.0],["2023-10-25",15.75,16.07,14.43,14.88,408100.0],["2023-10-26",14.96,15.06,14.46,14.75,340200.0],["2023-10-27",14.82,14.98,13.98,14.07,409800.0],["2023-10-30",14.17,14.51,13.61,13.71,868200.0],["2023-10-31",13.79,14.72,13.57,14.55,326300.0],["2023-11-01",14.56,14.61,14.08,14.53,257400.0],["2023-11-02",14.97,15.88,14.97,15.56,402100.0],["2023-11-03",15.93,17.28,15.93,16.84,451700.0],["2023-11-06",16.98,16.98,16.38,16.79,308400.0],["2023-11-07",16.76,17.67,16.461,17.41,534200.0],["2023-11-08",17.5,18.215,16.5,16.73,481600.0],["2023-11-09",19.71,19.78,15.741,16.18,685500.0],["2023-11-10",16.48,16.48,15.36,15.92,582300.0],["2023-11-13",16.12,16.772,15.56,16.55,446000.0],["2023-11-14",17.85,18.74,17.535,18.69,545800.0],["2023-11-15",18.84,20.18,18.84,19.02,521100.0],["2023-11-16",18.86,19.08,17.26,17.86,546500.0],["2023-11-17",18.12,19.32,17.856,18.96,370900.0],["2023-11-20",18.95,20.035,18.95,19.74,408300.0],["2023-11-21",19.36,20.03,19.17,19.85,333200.0],["2023-11-22",20.0,20.49,19.75,20.29,399100.0],["2023-11-24",20.48,21.78,20.44,21.63,265700.0],["2023-11-27",21.5,22.39,21.26,22.06,438300.0],["2023-11-28",22.0,22.98,21.895,22.37,381100.0],["2023-11-29",22.57,23.61,22.57,23.27,344500.0],["2023-11-30",23.49,24.76,22.67,24.48,946700.0],["2023-12-01",24.65,25.68,24.17,25.63,595000.0],["2023-12-04",25.22,26.33,25.12,25.92,828800.0],["2023-12-05",25.7,25.9,24.98,25.4,561900.0],["2023-12-06",25.79,26.8,24.97,25.15,957100.0],["2023-12-07",25.1,25.1,23.81,24.28,411800.0],["2023-12-08",24.0,24.8,23.75,24.58,342800.0],["2023-12-11",24.23,25.12,24.128,24.68,277500.0],["2023-12-12",24.49,24.71,24.01,24.31,214200.0],["2023-12-13",24.4,25.6,23.43,25.53,429700.0],["2023-12-14",26.71,29.17,26.2,29.12,1716600.0],["2023-12-15",30.03,30.62,29.0,29.92,896600.0],["2023-12-18",29.97,30.495,29.05,29.77,552200.0],["2023-12-19",30.27,31.37,30.0,30.65,690800.0],["2023-12-20",31.11,32.99,30.44,31.96,833900.0],["2023-12-21",32.84,34.43,32.36,34.16,759300.0],["2023-12-22",34.22,34.76,33.76,34.51,356400.0],["2023-12-26",34.98,36.44,34.52,36.36,346000.0],["2023-12-27",36.67,37.5,36.13,37.01,741700.0],["2023-12-28",36.68,38.735,36.5,38.16,917300.0],["2023-12-29",38.1,38.43,35.9,35.91,763500.0],["2024-01-02",35.0,35.69,33.77,34.66,799400.0],["2024-01-03",33.83,35.28,32.94,33.19,795400.0],["2024-01-04",33.0,34.04,32.54,33.04,604100.0],["2024-01-05",32.41,34.26,32.35,32.51,437000.0],["2024-01-08",32.35,34.16,31.89,33.74,590100.0],["2024-01-09",32.96,33.515,32.625,33.05,332700.0],["2024-01-10",32.87,33.0,31.03,31.59,753200.0],["2024-01-11",31.39,31.46,28.9,30.18,761900.0],["2024-01-12",30.54,30.67,29.57,30.05,498700.0],["2024-01-16",29.48,31.316,29.48,31.2,373600.0],["2024-01-17",30.05,31.29,29.9,31.27,420100.0],["2024-01-18",31.34,31.755,29.692,31.08,333000.0],["2024-01-19",32.04,33.12,31.37,32.8,685800.0],["2024-01-22",33.54,34.0,32.67,33.56,615000.0],["2024-01-23",34.05,34.4,32.911,33.0,267800.0],["2024-01-24",33.8,33.8,32.15,32.2,255800.0],["2024-01-25",33.23,33.24,31.62,31.8,299800.0],["2024-01-26",32.19,32.77,31.89,32.27,227600.0],["2024-01-29",32.28,34.32,32.04,34.26,567100.0],["2024-01-30",33.81,34.23,32.63,33.21,291600.0],["2024-01-31",33.1,34.83,32.1,32.18,514800.0],["2024-02-01",33.02,34.97,32.4,34.94,354600.0],["2024-02-02",34.94,36.29,34.395,35.58,268200.0],["2024-02-05",35.5,35.5,33.66,33.93,432700.0],["2024-02-06",33.86,33.86,32.31,32.31,304100.0],["2024-02-07",32.57,32.71,30.96,31.81,429400.0],["2024-02-08",31.85,33.195,31.55,33.17,436700.0],["2024-02-09",33.9,34.43,32.5,32.92,466200.0],["2024-02-12",33.07,34.745,32.945,33.52,644800.0],["2024-02-13",31.24,31.585,30.02,30.59,692400.0],["2024-02-14",31.57,33.31,31.035,33.0,509400.0],["2024-02-15",33.34,33.68,32.71,33.0,399100.0],["2024-02-16",32.73,33.03,32.05,32.07,274400.0],["2024-02-20",31.0,31.449,30.47,30.92,203300.0],["2024-02-21",30.05,30.27,28.77,29.11,442200.0],["2024-02-22",29.56,30.03,29.15,29.5,487400.0],["2024-02-23",29.43,30.265,29.215,29.88,283100.0],["2024-02-26",29.75,30.93,29.68,30.39,453300.0],["2024-02-27",30.88,31.88,30.465,30.61,654000.0],["2024-02-28",30.18,31.58,30.004,30.09,938400.0],["2024-02-29",22.465,23.95,18.3,19.56,4305700.0],["2024-03-01",19.81,19.88,17.58,18.0,3039100.0],["2024-03-04",18.21,18.36,16.76,17.05,2021100.0],["2024-03-05",16.8,17.0,16.171,16.43,1439900.0],["2024-03-06",17.0,18.05,16.74,17.71,1312800.0],["2024-03-07",17.7,18.44,17.5,17.76,889900.0],["2024-03-08",17.85,18.6,17.75,18.17,925100.0],["2024-03-11",18.08,18.73,17.95,18.61,633400.0],["2024-03-12",18.63,18.82,18.05,18.07,503000.0],["2024-03-13",17.91,18.13,17.395,17.48,432000.0],["2024-03-14",17.37,17.37,16.67,16.92,700600.0],["2024-03-15",16.75,16.83,16.35,16.44,598500.0],["2024-03-18",16.46,16.94,16.3,16.55,366800.0],["2024-03-19",16.44,17.25,16.3,17.1,455300.0],["2024-03-20",17.01,18.38,17.01,18.2,423600.0],["2024-03-21",18.41,18.81,17.69,17.77,608700.0],["2024-03-22",17.8,17.83,17.2,17.2,502400.0],["2024-03-25",17.31,17.89,16.29,16.35,559000.0],["2024-03-26",16.44,16.51,16.03,16.24,742700.0],["2024-03-27",16.42,16.98,16.3,16.88,504100.0],["2024-03-28",16.94,17.48,16.63,16.89,462200.0],["2024-04-01",16.86,17.38,16.52,17.36,303000.0],["2024-04-02",16.9,17.36,16.515,16.66,469900.0],["2024-04-03",16.54,17.43,16.51,17.41,345000.0],["2024-04-04",17.82,18.54,17.285,17.47,697000.0],["2024-04-05",17.42,18.42,17.38,17.86,729000.0],["2024-04-08",17.89,18.63,17.651,18.27,662900.0],["2024-04-09",18.29,18.86,18.095,18.42,664600.0],["2024-04-10",17.5,18.14,17.26,18.0,624000.0],["2024-04-11",18.16,18.58,18.12,18.3,617500.0],["2024-04-12",18.1,18.47,17.07,17.36,1551200.0],["2024-04-15",17.36,17.39,16.43,16.57,573000.0],["2024-04-16",16.37,16.68,15.98,16.15,641400.0],["2024-04-17",16.2,16.75,16.0,16.13,519200.0],["2024-04-18",16.13,16.62,15.86,16.05,654400.0],["2024-04-19",15.98,16.43,15.78,16.07,754900.0],["2024-04-22",16.25,16.53,15.8,16.15,419300.0],["2024-04-23",16.15,17.63,16.13,17.38,633800.0],["2024-04-24",17.0,17.33,16.72,16.89,457800.0],["2024-04-25",16.31,16.96,16.1,16.92,443400.0],["2024-04-26",16.78,17.58,16.64,17.53,331000.0],["2024-04-29",17.77,17.98,17.3,17.66,394900.0],["2024-04-30",17.36,17.91,17.36,17.87,385500.0],["2024-05-01",17.91,18.474,17.17,17.73,423300.0],["2024-05-02",18.21,18.25,17.59,17.94,399500.0],["2024-05-03",18.29,19.15,18.29,18.34,909300.0],["2024-05-06",18.37,18.52,17.45,17.59,1066600.0],["2024-05-07",17.6,17.775,16.37,16.39,827200.0],["2024-05-08",16.02,16.395,15.24,15.47,1876500.0],["2024-05-09",16.96,17.84,14.41,15.75,2102800.0],["2024-05-10",15.75,16.32,15.22,16.3,856300.0],["2024-05-13",16.39,17.56,16.21,16.54,706800.0],["2024-05-14",16.97,17.86,16.48,16.48,927800.0],["2024-05-15",16.67,16.79,16.07,16.51,918100.0],["2024-05-16",16.47,16.56,15.42,15.47,507400.0],["2024-05-17",15.44,16.27,15.22,16.23,1127800.0],["2024-05-20",16.22,16.24,15.81,16.21,515800.0],["2024-05-21",16.13,16.59,15.49,15.7,390000.0],["2024-05-22",15.65,15.87,15.32,15.73,522900.0],["2024-05-23",16.08,16.21,15.26,15.58,480900.0],["2024-05-24",15.69,16.11,15.52,15.85,279600.0],["2024-05-28",15.85,16.57,15.63,16.31,394300.0],["2024-05-29",15.85,16.11,15.27,15.5,479600.0],["2024-05-30",15.63,15.84,15.07,15.17,281400.0],["2024-05-31",15.33,15.85,15.02,15.34,468600.0],["2024-06-03",16.39,16.4,15.32,15.37,480200.0],["2024-06-04",15.24,15.647,15.05,15.09,718200.0],["2024-06-05",14.75,15.17,13.43,14.82,749600.0],["2024-06-06",14.82,15.16,14.615,14.96,313000.0],["2024-06-07",14.64,15.16,14.59,14.89,275000.0],["2024-06-10",14.64,14.78,14.22,14.22,442900.0],["2024-06-11",14.09,14.21,13.68,13.77,437200.0],["2024-06-12",14.27,14.71,13.79,13.81,452500.0],["2024-06-13",13.71,13.76,13.01,13.17,502400.0],["2024-06-14",13.0,13.12,12.51,12.67,840300.0],["2024-06-17",12.58,12.78,12.33,12.54,652300.0],["2024-06-18",12.75,12.86,12.35,12.55,450300.0],["2024-06-20",12.71,12.74,12.3,12.57,496000.0],["2024-06-21",12.53,12.77,12.36,12.61,658000.0],["2024-06-24",12.52,12.84,11.93,11.94,512400.0],["2024-06-25",11.83,12.01,11.65,11.89,905900.0],["2024-06-26",11.81,12.18,11.702,12.065,499200.0],["2024-06-27",12.14,12.75,11.92,12.62,819800.0],["2024-06-28",12.63,12.68,11.19,11.56,2757000.0],["2024-07-01",11.53,11.617,11.08,11.28,521400.0],["2024-07-02",11.26,11.8,11.25,11.66,355400.0],["2024-07-03",11.7,11.96,11.552,11.73,262900.0],["2024-07-05",11.69,11.72,11.32,11.36,332300.0],["2024-07-08",11.43,12.17,11.38,11.96,450800.0],["2024-07-09",11.96,12.2,11.86,12.09,301600.0],["2024-07-10",12.17,12.31,11.755,12.28,299500.0],["2024-07-11",12.73,13.35,12.622,13.12,413200.0],["2024-07-12",13.39,13.87,13.315,13.77,560100.0],["2024-07-15",13.93,14.48,13.19,14.21,451800.0],["2024-07-16",14.45,15.79,14.45,15.78,665400.0],["2024-07-17",15.39,15.74,14.995,15.35,533200.0],["2024-07-18",15.22,15.37,14.21,14.33,904600.0],["2024-07-19",14.26,14.36,13.89,14.2,485500.0],["2024-07-22",14.44,14.625,13.72,14.21,448100.0],["2024-07-23",14.31,15.72,14.29,15.45,883700.0],["2024-07-24",15.29,16.14,14.91,14.93,543700.0],["2024-07-25",15.02,15.71,14.78,15.09,332800.0],["2024-07-26",15.51,15.88,14.91,15.2,528600.0],["2024-07-29",15.34,15.47,14.72,15.07,312200.0],["2024-07-30",15.21,15.25,14.22,14.68,278800.0],["2024-07-31",14.79,15.16,14.48,14.63,463600.0],["2024-08-01",14.6,14.66,13.16,13.64,431700.0],["2024-08-02",13.1,13.48,12.2,12.77,649000.0],["2024-08-05",11.82,12.49,11.55,12.49,607900.0],["2024-08-06",12.66,12.66,11.84,11.95,667500.0],["2024-08-07",11.95,12.37,11.33,11.39,1072900.0],["2024-08-08",15.53,16.439,14.075,16.0,2825000.0],["2024-08-09",15.64,16.25,14.68,16.04,937700.0],["2024-08-12",16.13,17.14,15.88,16.25,900400.0],["2024-08-13",16.28,18.33,16.25,18.25,870000.0],["2024-08-14",18.41,18.42,17.01,17.18,568000.0],["2024-08-15",17.78,18.28,17.55,17.67,465800.0],["2024-08-16",17.65,18.655,17.65,18.33,571500.0],["2024-08-19",18.06,18.95,18.06,18.91,818900.0],["2024-08-20",18.94,19.43,18.43,18.71,553500.0],["2024-08-21",18.98,19.13,18.63,19.05,256800.0],["2024-08-22",19.12,19.733,19.03,19.13,456900.0],["2024-08-23",19.42,20.36,19.27,20.18,571800.0],["2024-08-26",20.28,20.545,19.6,20.48,375600.0],["2024-08-27",20.29,20.51,20.0,20.3,373100.0],["2024-08-28",20.15,20.436,19.43,20.08,514600.0],["2024-08-29",20.28,20.905,20.145,20.25,404000.0],["2024-08-30",20.51,20.635,19.16,19.64,297500.0],["2024-09-03",19.22,19.455,17.93,18.39,458400.0],["2024-09-04",18.37,19.12,18.175,18.65,340700.0],["2024-09-05",18.83,18.83,18.195,18.77,288200.0],["2024-09-06",18.87,19.22,17.6,17.62,594100.0],["2024-09-09",17.75,18.5,17.66,17.86,258800.0],["2024-09-10",17.89,17.935,17.35,17.51,282600.0],["2024-09-11",17.38,17.495,16.11,17.32,409800.0],["2024-09-12",17.26,17.94,17.07,17.75,399200.0],["2024-09-13",18.07,18.86,17.96,18.81,314100.0],["2024-09-16",18.63,19.16,18.07,18.5,346200.0],["2024-09-17",18.81,19.58,18.57,19.49,337400.0],["2024-09-18",19.54,19.8,18.9,19.26,310600.0],["2024-09-19",20.0,20.12,18.848,19.2,578800.0],["2024-09-20",19.17,19.605,18.89,18.9,672300.0],["2024-09-23",19.27,19.27,18.08,18.54,387400.0],["2024-09-24",18.8,19.0,18.39,18.74,323900.0],["2024-09-25",18.68,19.11,18.27,18.3,386800.0],["2024-09-26",18.74,18.989,18.255,18.51,274400.0],["2024-09-27",18.8,19.1,18.65,18.79,279400.0],["2024-09-30",18.57,18.995,18.195,18.37,226900.0],["2024-10-01",18.25,18.445,17.18,17.53,383900.0],["2024-10-02",17.32,18.13,17.11,17.62,357700.0],["2024-10-03",17.46,17.53,17.04,17.51,261700.0],["2024-10-04",18.01,18.05,17.19,17.39,328600.0],["2024-10-07",17.3,17.39,16.865,17.37,309200.0],["2024-10-08",17.39,17.555,17.19,17.26,221300.0],["2024-10-09",17.22,17.45,17.16,17.17,162100.0],["2024-10-10",16.83,17.456,16.26,17.41,335800.0],["2024-10-11",17.24,18.25,17.233,17.96,299300.0],["2024-10-14",18.08,18.87,17.1,18.81,364100.0],["2024-10-15",18.81,19.696,18.675,19.21,323500.0],["2024-10-16",19.72,21.0,19.415,20.8,860600.0],["2024-10-17",20.84,21.13,19.97,20.37,467300.0],["2024-10-18",20.55,21.49,20.54,20.9,1086700.0],["2024-10-21",20.91,21.71,20.46,21.04,481700.0],["2024-10-22",20.73,21.34,20.65,20.65,224900.0],["2024-10-23",20.52,20.665,19.72,19.99,587200.0],["2024-10-24",20.11,20.39,19.48,19.49,354800.0],["2024-10-25",19.74,19.89,19.15,19.4,170000.0],["2024-10-28",19.78,20.447,19.78,19.97,494500.0],["2024-10-29",19.8,20.64,19.41,20.46,327100.0],["2024-10-30",20.36,20.89,19.58,19.61,275900.0],["2024-10-31",19.63,19.9,19.16,19.68,257000.0],["2024-11-01",19.76,23.3,19.76,22.48,1169700.0],["2024-11-04",22.42,23.12,21.88,22.06,895300.0],["2024-11-05",23.12,27.09,21.271,25.84,1334400.0],["2024-11-06",27.76,31.24,27.329,30.62,1588700.0],["2024-11-07",30.0,30.63,28.72,30.6,1107800.0],["2024-11-08",30.6,31.3,29.76,30.59,702800.0],["2024-11-11",31.03,32.93,31.03,32.18,628400.0],["2024-11-12",30.08,31.866,30.0,31.34,347800.0],["2024-11-13",31.4,32.1,30.78,30.95,432800.0],["2024-11-14",31.5,31.5,29.16,29.59,590100.0],["2024-11-15",29.89,29.89,28.56,29.09,488900.0],["2024-11-18",29.41,30.4,29.08,29.71,354900.0],["2024-11-19",28.97,30.05,28.97,29.8,583400.0],["2024-11-20",29.5,30.0,29.07,29.65,729000.0],["2024-11-21",29.99,31.757,29.46,31.07,514500.0],["2024-11-22",31.08,32.345,30.61,31.4,608000.0],["2024-11-25",32.04,33.12,31.633,32.71,635800.0],["2024-11-26",32.6,32.665,31.15,31.26,338200.0],["2024-11-27",31.65,32.075,30.82,31.0,258200.0],["2024-11-29",30.86,31.615,30.77,31.05,260400.0],["2024-12-02",31.49,32.44,30.99,31.44,617200.0],["2024-12-03",31.35,32.18,30.58,32.0,305900.0],["2024-12-04",32.22,32.69,31.88,32.2,352000.0],["2024-12-05",32.15,32.59,31.14,31.52,326300.0],["2024-12-06",32.0,32.57,31.62,32.02,297400.0],["2024-12-09",33.51,35.34,32.067,32.82,576600.0],["2024-12-10",32.21,34.04,31.53,32.9,547900.0],["2024-12-11",33.57,35.2,32.09,34.77,576400.0],["2024-12-12",34.53,35.23,33.55,34.75,355400.0],["2024-12-13",34.8,35.29,33.15,34.76,556900.0],["2024-12-16",34.76,37.37,34.6,36.73,927000.0],["2024-12-17",36.73,37.73,36.095,37.22,507500.0],["2024-12-18",39.89,41.43,35.46,36.82,1740700.0],["2024-12-19",37.84,39.679,35.71,36.6,631800.0],["2024-12-20",36.36,42.0,36.355,41.67,1306800.0],["2024-12-23",41.67,42.22,40.131,42.12,1162100.0],["2024-12-24",42.44,44.19,41.9,43.7,505300.0],["2024-12-26",43.56,45.33,43.036,44.66,771700.0],["2024-12-27",45.11,45.17,43.0,44.18,633500.0],["2024-12-30",43.83,44.97,42.6,43.88,563800.0],["2024-12-31",44.16,44.51,42.42,42.66,642100.0],["2025-01-02",43.26,44.1,41.09,41.63,666800.0],["2025-01-03",41.98,43.85,41.5,43.2,705600.0],["2025-01-06",43.27,43.635,41.51,42.0,745500.0],["2025-01-07",41.81,42.6,38.85,38.97,916700.0],["2025-01-08",37.74,39.005,36.48,36.54,967400.0],["2025-01-10",35.46,35.885,33.49,33.54,771700.0],["2025-01-13",32.76,33.9,32.21,32.92,871900.0],["2025-01-14",33.07,34.34,32.61,33.29,575600.0],["2025-01-15",34.43,34.99,33.56,34.15,682000.0],["2025-01-16",34.18,35.071,33.68,33.77,419800.0],["2025-01-17",34.44,34.49,33.13,33.23,973000.0],["2025-01-21",33.87,34.865,33.33,34.06,673100.0],["2025-01-22",34.0,34.25,32.84,33.01,503000.0],["2025-01-23",32.78,33.56,32.403,33.25,396200.0],["2025-01-24",33.34,33.925,32.55,32.66,365100.0],["2025-01-27",31.77,34.13,31.52,33.63,889900.0],["2025-01-28",33.82,34.32,32.67,34.06,576100.0],["2025-01-29",34.65,34.83,33.31,34.12,788500.0],["2025-01-30",34.93,35.41,34.59,34.93,521600.0],["2025-01-31",35.18,35.4,33.15,33.21,846300.0],["2025-02-03",32.03,36.94,31.8,35.54,770900.0],["2025-02-04",35.0,35.79,33.07,34.9,745900.0],["2025-02-05",34.43,36.88,34.43,36.69,465100.0],["2025-02-06",36.8,36.93,34.9,36.21,517600.0],["2025-02-07",36.53,37.23,35.0,35.67,480700.0],["2025-02-10",36.12,36.92,35.692,36.58,452900.0],["2025-02-11",35.54,36.23,34.81,35.04,460200.0],["2025-02-12",34.3,36.5,33.51,35.34,462000.0],["2025-02-13",35.87,38.48,35.75,38.38,571900.0],["2025-02-14",38.44,38.61,36.94,37.45,329700.0],["2025-02-18",37.51,38.58,36.91,38.16,648300.0],["2025-02-19",37.61,38.07,36.74,37.14,431700.0],["2025-02-20",37.29,37.87,34.84,34.94,584400.0],["2025-02-21",35.35,35.55,32.17,32.27,641900.0],["2025-02-24",32.35,32.64,30.76,31.31,895800.0],["2025-02-25",29.76,30.89,27.84,28.435,1281500.0],["2025-02-26",28.71,29.553,26.67,27.02,1126900.0],["2025-02-27",27.38,28.265,26.44,27.35,731100.0],["2025-02-28",27.02,27.43,26.21,27.32,1065200.0],["2025-03-03",27.44,27.67,25.21,25.25,633600.0],["2025-03-04",24.5,25.06,23.07,25.03,1321600.0],["2025-03-05",25.09,25.93,24.6,25.8,526100.0],["2025-03-06",25.1,25.81,24.44,24.71,503300.0],["2025-03-07",24.33,24.955,23.23,24.63,875400.0],["2025-03-10",24.03,24.03,22.66,23.04,975900.0],["2025-03-11",23.08,23.98,22.81,23.64,625800.0],["2025-03-12",24.37,25.83,24.19,25.64,896600.0],["2025-03-13",25.56,25.81,23.29,23.62,547500.0],["2025-03-14",24.45,24.89,24.06,24.8,456900.0],["2025-03-17",24.71,26.044,24.694,25.7,574300.0],["2025-03-18",25.43,25.67,24.745,25.42,472900.0],["2025-03-19",25.42,26.79,25.4,26.27,542800.0],["2025-03-20",26.24,26.59,25.4,25.63,391700.0],["2025-03-21",25.42,25.89,25.13,25.72,973600.0],["2025-03-24",26.96,27.45,26.5,27.22,537100.0],["2025-03-25",27.1,27.33,26.305,26.81,454100.0],["2025-03-26",27.35,27.35,25.85,26.5,421600.0],["2025-03-27",26.24,27.57,26.03,26.6,574300.0],["2025-03-28",26.31,26.5,25.33,25.89,481600.0],["2025-03-31",25.07,25.07,24.02,24.92,729900.0],["2025-04-01",25.24,25.49,24.48,25.07,450700.0],["2025-04-02",24.74,25.54,24.31,25.13,445400.0],["2025-04-03",22.96,23.54,21.55,21.66,916200.0],["2025-04-04",20.37,20.97,18.91,19.98,1095500.0],["2025-04-07",18.89,22.515,18.59,20.91,1102200.0],["2025-04-08",22.0,22.23,18.77,19.34,813500.0],["2025-04-09",19.11,22.68,18.65,22.07,1103800.0],["2025-04-10",20.94,22.06,20.49,20.95,587500.0],["2025-04-11",20.82,21.57,19.955,21.48,400800.0],["2025-04-14",22.15,22.21,21.32,21.49,368900.0],["2025-04-15",21.2,21.81,20.95,21.51,458100.0],["2025-04-16",21.29,22.0,20.955,21.86,505100.0],["2025-04-17",21.71,22.34,21.34,22.04,687500.0],["2025-04-21",22.0,22.41,21.41,22.18,454300.0],["2025-04-22",22.6,24.66,22.6,23.34,707500.0],["2025-04-23",24.48,25.4,23.545,23.8,543700.0],["2025-04-24",23.81,25.19,23.529,24.86,524900.0],["2025-04-25",24.85,25.285,24.51,25.16,353300.0],["2025-04-28",25.16,26.97,25.0,26.78,1019800.0],["2025-04-29",26.42,26.58,25.33,25.94,817900.0],["2025-04-30",24.96,25.875,24.652,25.64,665100.0],["2025-05-01",25.95,26.63,25.815,26.12,515000.0],["2025-05-02",26.52,28.345,26.52,27.78,581200.0],["2025-05-05",27.3,28.19,27.228,27.5,593600.0],["2025-05-06",28.7,31.09,28.52,30.61,1480600.0],["2025-05-07",31.0,31.51,29.635,29.95,789600.0],["2025-05-08",30.58,31.63,30.01,30.57,620900.0],["2025-05-09",30.71,31.485,30.32,30.5,483600.0],["2025-05-12",31.98,32.45,30.33,32.31,826900.0],["2025-05-13",32.83,32.83,30.55,30.56,754700.0],["2025-05-14",30.81,33.0,30.07,32.76,790700.0],["2025-05-15",32.71,33.42,31.6,33.11,630100.0],["2025-05-16",32.565,34.325,32.565,34.29,582000.0],["2025-05-19",33.26,34.15,32.84,34.1,395000.0],["2025-05-20",34.18,35.265,33.805,34.93,641500.0],["2025-05-21",34.79,35.78,33.24,33.48,841700.0],["2025-05-22",33.17,34.06,32.83,33.4,414000.0],["2025-05-23",32.57,33.73,32.28,33.49,388500.0],["2025-05-27",34.36,35.14,33.67,35.07,539800.0],["2025-05-28",34.45,34.953,33.525,34.33,547500.0],["2025-05-29",34.34,34.5,32.51,32.87,706000.0],["2025-05-30",32.59,33.4,32.11,33.15,608000.0],["2025-06-02",33.01,33.15,31.775,32.63,407300.0],["2025-06-03",33.27,34.37,32.47,34.33,576300.0],["2025-06-04",34.5,35.24,33.91,33.92,524400.0],["2025-06-05",33.89,36.215,33.367,35.3,530200.0],["2025-06-06",36.1,36.83,35.122,36.75,492300.0],["2025-06-09",37.39,37.72,35.972,36.2,276700.0],["2025-06-10",36.0,36.2,32.75,33.65,3800900.0],["2025-06-11",34.0,34.65,33.17,33.82,969000.0],["2025-06-12",33.41,33.48,31.812,32.14,611400.0],["2025-06-13",31.05,31.8,29.9,30.16,729300.0],["2025-06-16",30.63,31.18,29.63,30.69,601500.0],["2025-06-17",30.05,31.25,29.6,31.06,734900.0],["2025-06-18",31.04,32.99,30.76,32.85,807400.0],["2025-06-20",33.46,33.99,32.327,32.45,748600.0],["2025-06-23",32.08,33.06,31.31,32.36,768800.0],["2025-06-24",33.0,33.86,32.56,33.43,378700.0],["2025-06-25",33.47,33.65,32.54,32.76,280600.0],["2025-06-26",33.13,33.56,32.0,33.4,649400.0],["2025-06-27",33.68,34.195,32.7,33.63,689200.0],["2025-06-30",33.85,34.2,33.377,33.79,595100.0],["2025-07-01",33.77,33.815,32.45,32.83,425400.0],["2025-07-02",32.81,33.115,31.87,32.67,488500.0],["2025-07-03",32.62,34.785,32.59,34.49,371900.0],["2025-07-07",33.87,34.09,33.27,33.69,524600.0],["2025-07-08",33.7,34.72,33.39,34.64,449100.0],["2025-07-09",34.98,36.05,33.915,35.53,778700.0],["2025-07-10",35.62,36.0,34.24,35.96,803900.0],["2025-07-11",36.07,36.76,34.3,34.49,722600.0],["2025-07-14",34.38,35.48,33.09,33.23,690700.0],["2025-07-15",33.76,35.02,33.26,34.67,756800.0],["2025-07-16",34.73,34.965,32.87,34.74,892400.0],["2025-07-17",34.78,35.61,34.44,35.22,519700.0],["2025-07-18",35.71,35.94,34.68,35.05,759700.0],["2025-07-21",35.31,36.08,34.635,34.8,451000.0],["2025-07-22",34.77,34.78,31.62,31.8,911200.0],["2025-07-23",31.98,32.81,31.94,32.47,488400.0],["2025-07-24",31.98,32.5,31.47,31.52,425100.0],["2025-07-25",31.58,32.685,31.44,32.62,373700.0],["2025-07-28",33.06,33.06,31.89,32.84,361800.0],["2025-07-29",33.13,33.545,31.595,31.66,410500.0],["2025-07-30",31.73,32.4,30.82,31.18,765700.0],["2025-07-31",31.46,32.91,31.035,32.34,620900.0],["2025-08-01",31.03,31.91,30.63,31.07,594100.0],["2025-08-04",31.5,31.96,30.9,30.97,716300.0],["2025-08-05",38.67,47.46,37.6,44.28,6212300.0],["2025-08-06",44.78,46.939,41.89,44.02,2008900.0],["2025-08-07",44.08,44.97,41.245,43.08,1071400.0],["2025-08-08",42.88,42.885,41.27,41.64,947300.0],["2025-08-11",41.5,43.38,41.231,43.04,525300.0],["2025-08-12",43.93,48.6,43.305,47.46,1277000.0],["2025-08-13",47.58,48.09,45.52,47.9,927500.0],["2025-08-14",46.47,47.655,46.28,47.18,665300.0],["2025-08-15",47.52,48.47,46.615,47.68,617800.0],["2025-08-18",47.8,48.085,46.12,47.39,570000.0],["2025-08-19",47.86,48.45,45.68,45.73,497000.0],["2025-08-20",45.25,45.6,43.81,44.53,676100.0],["2025-08-21",43.97,46.755,43.5,46.57,686900.0],["2025-08-22",46.6,49.5,46.13,49.255,907900.0],["2025-08-25",49.04,49.61,47.81,47.86,834500.0],["2025-08-26",48.32,48.814,47.525,48.16,513400.0],["2025-08-27",48.51,48.99,47.29,47.45,522600.0],["2025-08-28",47.91,51.26,47.75,49.89,703000.0],["2025-08-29",49.55,49.984,48.81,49.48,446800.0],["2025-09-02",49.17,51.682,48.81,51.0,1266300.0],["2025-09-03",51.16,51.49,46.62,46.71,1240600.0],["2025-09-04",46.96,49.52,45.62,49.16,865300.0],["2025-09-05",49.92,50.41,48.281,49.68,605700.0],["2025-09-08",50.02,51.87,49.0,51.79,687700.0],["2025-09-09",51.56,51.757,48.675,49.84,768100.0],["2025-09-10",50.02,50.43,47.73,48.31,542400.0],["2025-09-11",48.65,50.805,48.1,50.63,649300.0],["2025-09-12",50.48,51.4,49.76,50.96,487300.0],["2025-09-15",51.72,53.57,50.01,52.13,1000900.0],["2025-09-16",52.66,52.675,50.99,51.16,719500.0],["2025-09-17",51.1,52.3,50.52,51.66,626300.0],["2025-09-18",51.84,53.29,51.04,52.43,496500.0],["2025-09-19",53.48,54.16,52.35,53.81,1030000.0],["2025-09-22",54.74,55.14,53.455,55.03,489100.0],["2025-09-23",55.32,58.03,54.1,54.21,1039800.0],["2025-09-24",53.5,54.51,51.9,54.13,1627000.0],["2025-09-25",52.62,55.08,52.0,55.02,626100.0],["2025-09-26",55.96,56.89,54.445,55.86,846500.0],["2025-09-29",56.37,57.87,55.85,55.91,653400.0],["2025-09-30",55.87,56.132,54.06,54.47,929400.0],["2025-10-01",53.84,53.84,51.02,52.44,668700.0],["2025-10-02",52.45,52.585,48.818,50.26,1098800.0],["2025-10-03",50.11,51.815,50.11,51.52,657100.0],["2025-10-06",51.52,53.34,50.78,52.75,635900.0],["2025-10-07",53.4,53.89,51.05,53.2,573200.0],["2025-10-08",54.0,54.9,52.48,52.57,559200.0],["2025-10-09",52.54,52.74,51.195,51.77,732300.0],["2025-10-10",51.77,51.93,47.97,48.16,517000.0],["2025-10-13",49.31,50.14,48.07,50.0,389100.0],["2025-10-14",48.8,49.37,47.25,48.24,689900.0],["2025-10-15",48.5,49.11,47.68,48.69,604500.0],["2025-10-16",47.19,47.53,44.35,47.06,1439200.0],["2025-10-17",46.5,48.8,46.47,47.02,730100.0],["2025-10-20",48.01,49.06,47.68,48.32,370500.0],["2025-10-21",48.09,50.07,47.63,48.55,481800.0],["2025-10-22",48.21,48.7,46.213,48.69,417100.0],["2025-10-23",48.35,50.49,48.35,50.25,265600.0],["2025-10-24",51.28,51.83,49.72,49.77,761300.0],["2025-10-27",50.45,51.43,50.11,50.43,403600.0],["2025-10-28",50.45,50.9,49.36,49.39,300100.0],["2025-10-29",49.61,51.83,49.26,50.52,335400.0],["2025-10-30",49.94,50.18,48.13,48.52,302400.0],["2025-10-31",48.52,50.035,48.23,48.69,665500.0],["2025-11-03",48.91,49.715,47.348,48.57,706600.0],["2025-11-04",55.46,62.72,50.94,62.62,3147500.0],["2025-11-05",61.1,64.09,60.2,62.67,1063500.0],["2025-11-06",61.95,63.3,60.18,62.02,1586100.0],["2025-11-07",61.27,65.08,59.488,64.81,1007000.0],["2025-11-10",66.5,69.26,65.5,66.39,754300.0],["2025-11-11",66.0,66.42,64.031,65.59,667000.0],["2025-11-12",65.59,66.81,63.5,65.66,572100.0],["2025-11-13",64.39,65.215,58.78,59.22,815300.0],["2025-11-14",57.7,61.65,57.7,60.58,653100.0],["2025-11-17",60.57,61.0,55.32,56.34,875100.0],["2025-11-18",55.55,58.585,54.26,58.35,732900.0],["2025-11-19",58.5,60.93,57.698,60.36,618300.0],["2025-11-20",62.1,62.22,54.93,55.39,864300.0],["2025-11-21",55.28,57.44,53.8,55.96,727400.0],["2025-11-24",55.96,57.42,54.85,55.47,581700.0],["2025-11-25",55.37,58.85,54.295,57.68,802500.0],["2025-11-26",57.21,58.37,57.06,57.88,354100.0],["2025-11-28",58.46,60.0,58.21,58.47,219300.0],["2025-12-01",57.55,57.55,54.88,55.18,580800.0],["2025-12-02",56.04,57.25,55.34,56.82,479200.0],["2025-12-03",57.0,57.78,56.04,56.37,471100.0],["2025-12-04",56.2,58.82,55.64,58.39,539300.0],["2025-12-05",58.29,61.27,57.87,59.79,662700.0],["2025-12-08",59.85,60.395,58.08,58.23,471700.0],["2025-12-09",57.96,62.7,57.96,61.25,1290800.0],["2025-12-10",60.67,61.89,58.575,61.25,744000.0],["2025-12-11",61.9,63.17,61.07,61.62,550000.0],["2025-12-12",61.08,62.138,57.56,58.0,803100.0],["2025-12-15",58.71,59.73,56.6,58.13,727400.0],["2025-12-16",58.03,61.78,58.03,60.91,881200.0],["2025-12-17",60.74,64.98,58.86,59.18,1443800.0],["2025-12-18",60.24,61.51,58.51,59.28,719200.0],["2025-12-19",58.96,62.23,58.96,61.51,1248900.0],["2025-12-22",62.0,64.9,61.92,64.65,875400.0],["2025-12-23",64.17,64.17,62.18,63.29,678500.0],["2025-12-24",63.1,63.95,62.31,63.41,168100.0],["2025-12-26",63.38,63.38,62.204,62.72,240600.0],["2025-12-29",62.62,64.99,62.3,64.32,439000.0],["2025-12-30",63.9,64.9,62.945,63.14,498800.0],["2025-12-31",63.38,63.42,59.41,59.47,856700.0],["2026-01-02",60.24,63.33,60.03,62.76,692100.0],["2026-01-05",63.41,67.97,62.83,67.81,1095000.0],["2026-01-06",67.92,68.25,63.49,67.88,753500.0],["2026-01-07",68.57,69.0,66.52,68.25,534400.0],["2026-01-08",68.14,68.84,61.86,62.64,965300.0],["2026-01-09",62.5,63.89,61.08,62.89,680100.0],["2026-01-12",62.39,64.435,62.0,64.06,358300.0],["2026-01-13",64.78,66.11,64.0,65.39,471500.0],["2026-01-14",65.3,65.65,62.0,63.56,744400.0],["2026-01-15",63.6,66.5,63.47,63.57,743000.0],["2026-01-16",64.65,64.84,60.17,61.75,972600.0],["2026-01-20",60.5,61.85,59.75,60.61,550300.0],["2026-01-21",61.33,62.47,59.0,60.52,616100.0],["2026-01-22",61.33,63.99,60.83,62.4,470700.0],["2026-01-23",62.36,62.36,60.11,61.55,633100.0],["2026-01-26",61.4,64.14,61.02,64.03,520100.0],["2026-01-27",64.75,65.85,64.0,65.22,612200.0],["2026-01-28",65.41,65.99,63.673,64.87,392300.0],["2026-01-29",65.66,66.76,59.375,61.11,746900.0],["2026-01-30",59.65,62.29,55.0,57.13,1073400.0],["2026-02-02",57.13,59.83,56.86,58.91,442700.0],["2026-02-03",60.48,62.0,59.33,61.85,804100.0],["2026-02-04",61.87,63.04,56.93,60.7,2155800.0],["2026-02-05",59.05,61.93,57.51,60.36,973500.0],["2026-02-06",60.46,67.19,60.46,66.03,1132300.0],["2026-02-09",67.96,73.805,66.739,72.1,1563500.0],["2026-02-10",72.5,73.867,68.14,68.59,1208700.0],["2026-02-11",70.0,71.2,62.63,63.61,932100.0],["2026-02-12",64.15,64.38,53.44,54.13,1542800.0],["2026-02-13",53.98,57.435,52.51,55.42,1264600.0],["2026-02-17",54.31,56.25,53.46,55.83,503000.0],["2026-02-18",55.89,59.08,55.85,57.64,672200.0],["2026-02-19",56.8,59.03,56.09,58.89,417400.0],["2026-02-20",58.02,59.09,55.42,56.68,783700.0],["2026-02-23",56.04,57.45,52.18,57.15,1862700.0],["2026-02-24",52.1,55.82,42.45,44.44,6999500.0],["2026-02-25",44.63,44.8,40.71,41.82,3586000.0],["2026-02-26",41.82,45.62,40.71,45.26,1990900.0],["2026-02-27",43.5,43.764,40.5,41.015,1531600.0],["2026-03-02",40.5,42.73,40.378,41.99,805000.0],["2026-03-03",40.51,43.28,39.5,41.26,1322600.0],["2026-03-04",41.26,44.93,41.205,44.72,865400.0],["2026-03-05",44.65,46.45,42.89,44.5,1070900.0],["2026-03-06",42.79,44.04,42.43,43.39,459300.0],["2026-03-09",42.46,44.17,41.2,43.82,665700.0],["2026-03-10",43.79,44.045,40.82,41.24,751800.0],["2026-03-11",41.24,42.65,40.11,42.33,1112600.0],["2026-03-12",40.99,41.96,35.86,36.1,2155200.0],["2026-03-13",36.72,37.45,35.935,36.92,1316400.0],["2026-03-16",37.5,38.38,36.56,37.34,803700.0],["2026-03-17",37.34,39.48,37.34,38.78,871200.0],["2026-03-18",38.21,40.4,37.94,39.835,824600.0],["2026-03-19",39.43,40.655,38.41,39.94,757800.0],["2026-03-20",39.83,40.17,38.38,39.2,636400.0],["2026-03-23",40.59,42.13,40.05,41.48,544500.0],["2026-03-24",41.46,42.19,40.46,41.45,547000.0],["2026-03-25",42.13,42.98,40.25,41.63,760700.0],["2026-03-26",41.0,42.8,40.72,40.98,540500.0],["2026-03-27",40.15,40.585,37.47,37.64,1200300.0],["2026-03-30",37.53,38.83,36.83,37.41,999400.0],["2026-03-31",37.85,41.01,36.76,40.84,1053800.0],["2026-04-01",41.65,42.7,41.245,41.785,757100.0],["2026-04-02",40.24,42.7,39.585,42.35,805600.0],["2026-04-06",42.28,43.14,41.01,42.8,655400.0],["2026-04-07",42.6,42.84,41.11,42.25,785800.0],["2026-04-08",45.73,46.91,43.27,44.37,785600.0],["2026-04-09",44.34,44.37,40.51,40.62,824300.0],["2026-04-10",41.01,41.63,39.392,40.41,448000.0],["2026-04-13",40.06,42.94,39.84,42.61,540000.0],["2026-04-14",43.08,43.99,42.28,43.7,526100.0],["2026-04-15",44.26,46.74,43.303,46.0,687300.0],["2026-04-16",46.0,48.72,45.93,46.93,731800.0],["2026-04-17",48.5,51.3,48.5,49.4,943000.0],["2026-04-20",48.9,50.312,48.05,49.77,433000.0],["2026-04-21",49.85,51.54,46.3,46.92,785000.0],["2026-04-22",47.7,48.55,47.05,48.37,304300.0],["2026-04-23",48.23,48.645,45.715,46.88,338300.0],["2026-04-24",46.83,48.13,45.79,47.71,373800.0],["2026-04-27",47.63,48.775,47.49,47.61,700000.0],["2026-04-28",46.79,48.78,45.69,46.44,472900.0],["2026-04-29",46.07,46.295,44.32,45.29,466900.0],["2026-04-30",47.67,52.065,47.35,51.27,886900.0],["2026-05-01",52.05,54.21,50.87,53.67,757500.0],["2026-05-04",53.02,54.61,52.543,52.99,612700.0],["2026-05-05",53.52,55.96,53.2,55.44,834000.0],["2026-05-06",56.51,57.77,54.04,56.4,1293000.0],["2026-05-07",76.0,82.11,69.2,78.5,4629800.0],["2026-05-08",81.87,82.53,75.259,80.01,1128900.0],["2026-05-11",80.07,80.815,78.58,80.735,784600.0],["2026-05-12",80.8,84.08,78.13,83.92,923100.0],["2026-05-13",83.97,89.79,83.1,86.19,1216900.0],["2026-05-14",87.74,89.98,85.8,89.98,757200.0],["2026-05-15",85.95,87.26,83.0,86.12,1576700.0],["2026-05-18",86.61,91.24,86.393,87.96,794800.0],["2026-05-19",86.63,87.79,83.396,87.15,1173300.0],["2026-05-20",87.47,93.126,85.13,91.79,1045200.0],["2026-05-21",91.6,91.6,86.19,86.89,710500.0],["2026-05-22",86.99,89.72,86.9,89.21,415300.0],["2026-05-26",90.55,93.39,88.1,92.64,850400.0],["2026-05-27",92.83,95.38,90.7,94.56,412600.0],["2026-05-28",95.71,97.63,94.24,95.32,1286300.0],["2026-05-29",95.22,96.41,93.22,95.29,586700.0],["2026-06-01",94.99,99.86,93.31,95.25,723100.0],["2026-06-02",86.25,86.25,81.1,85.0,3104600.0],["2026-06-03",84.01,84.1,81.395,82.25,1176300.0],["2026-06-04",82.44,83.6,81.0,82.7,595400.0],["2026-06-05",83.105,85.17,78.91,80.66,1366000.0],["2026-06-08",81.96,86.13,81.96,82.2,1095800.0],["2026-06-09",83.39,85.0,76.82,81.03,598500.0],["2026-06-10",79.08,84.655,78.99,82.37,518500.0],["2026-06-11",83.5,86.475,82.01,86.15,673000.0],["2026-06-12",87.37,88.72,86.21,86.99,443000.0],["2026-06-15",88.555,89.405,86.01,87.03,421100.0],["2026-06-16",86.78,87.23,84.89,85.98,455200.0],["2026-06-17",87.45,92.38,86.74,88.86,1192800.0],["2026-06-18",91.02,94.18,90.28,93.28,804300.0],["2026-06-22",93.73,94.91,89.28,91.56,534300.0],["2026-06-23",88.89,93.845,88.86,91.77,788400.0],["2026-06-24",91.96,94.84,90.66,91.68,471300.0],["2026-06-25",92.37,93.085,90.02,92.53,466900.0],["2026-06-26",91.86,94.82,90.72,94.37,1368800.0],["2026-06-29",94.6,97.1,93.21,94.25,952100.0],["2026-06-30",94.35,99.45,93.99,96.52,1508700.0],["2026-07-01",96.51,98.8,95.01,95.78,973100.0],["2026-07-02",97.22,98.139,90.29,91.815,603700.0],["2026-07-06",91.26,97.3684,89.95,94.295,759341.514302],["2026-07-07",93.13,95.055,90.6865,93.1,545362.002928],["2026-07-08",92.96,95.3395,88.52,89.515,716524.56313],["2026-07-09",89.92,93.8999,89.83,93.65,476859.525177],["2026-07-10",93.88,96.26,91.1125,96.07,1086183.670952],["2026-07-13",96.19,97,94.36,96.67,913424.443089],["2026-07-14",97.38,99.88,96.99,97.15,797674.53383],["2026-07-15",97.35,99.2699,94.59,98.68,483191.608418],["2026-07-16",98.98,99.55,95.31,96.42,500715.805035],["2026-07-17",94.475,102,91.79,98.54,1641314.609312],["2026-07-20",98.53,101.47,97.56,100.12,1176693.643785],["2026-07-21",101.22,106.08,101,104.85,796515.789978],["2026-07-22",103.21,103.8699,97.351,98.44,1274244.4277],["2026-07-23",95.644,97.12,85.01,86.51,1499174.486854],["2026-07-24",87.37,87.895,83.71,86.31,1047965.246437],["2026-07-27",87.6,88.535,84.71,85.92,688315.523192],["2026-07-28",86.99,87.24,81.5,82.99,732931.643647],["2026-07-29",82.89,84.95,80.64,80.97,713184.676944],["2026-07-30",82.77,85.475,82.525,84.91,509293.182618],["2026-07-31",84.91,86.3,82.5201,85.72,508988.661165],["2026-08-03",86,89.385,85.325,87.01,875556.487712],["2026-08-04",89.14,96.35,86.05,91.66,1622374.122056],["2026-08-05",91.66,93.76,88.01,92.34,1243515.788518],["2026-08-06",90.28,90.9599,86.66,87.09,594651.993683],["2026-08-07",87.95,93.68,87.92,93.145,782458.764144],["2026-08-10",92.49,93.595,91.45,92.07,79247.150305],["2026-08-11",91.45,92.2,89.02,91.43,390047.231276],["2026-08-12",93.17,94.5,90.4,93.09,357011.833504],["2026-08-13",94.09,95.49,93.3,94.47,277486.529196]]}