{"t":"CSTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-25",20.0,21.99,17.11,21.4,2156400.0],["2019-07-26",21.5,24.748,21.5,22.99,509200.0],["2019-07-29",22.97,24.52,22.845,23.99,368100.0],["2019-07-30",23.93,23.93,21.02,22.81,122100.0],["2019-07-31",22.95,22.95,19.64,19.65,294500.0],["2019-08-01",19.81,21.98,19.81,21.95,149200.0],["2019-08-02",21.77,22.589,21.25,21.81,85100.0],["2019-08-05",21.67,21.906,20.0,20.99,116200.0],["2019-08-06",20.99,22.16,20.65,21.43,38800.0],["2019-08-07",21.81,21.99,19.56,19.9,183800.0],["2019-08-08",19.42,20.49,19.05,19.56,87400.0],["2019-08-09",19.2,21.81,19.16,21.51,48500.0],["2019-08-12",21.45,21.45,20.255,20.76,73000.0],["2019-08-13",20.88,21.91,20.57,21.47,69000.0],["2019-08-14",21.25,21.59,19.87,21.45,54300.0],["2019-08-15",21.28,21.59,20.19,20.5,65800.0],["2019-08-16",20.51,20.72,19.57,20.25,45200.0],["2019-08-19",20.4,21.25,18.68,19.5,182600.0],["2019-08-20",19.14,19.41,18.64,18.92,61900.0],["2019-08-21",19.0,20.59,18.55,19.93,133700.0],["2019-08-22",20.95,23.095,20.94,22.75,326800.0],["2019-08-23",22.61,24.0,21.926,23.5,149400.0],["2019-08-26",23.76,24.618,23.457,24.0,162700.0],["2019-08-27",24.0,25.474,23.2,25.16,115200.0],["2019-08-28",25.4,26.6,24.92,25.0,268800.0],["2019-08-29",25.41,25.895,24.05,25.73,116900.0],["2019-08-30",25.65,28.045,25.31,27.92,129700.0],["2019-09-03",28.13,28.5,26.47,27.91,166600.0],["2019-09-04",27.99,28.1,25.65,25.98,218000.0],["2019-09-05",25.94,26.59,25.39,25.85,133200.0],["2019-09-06",25.95,26.105,24.52,25.41,51800.0],["2019-09-09",25.39,25.39,22.21,22.5,82000.0],["2019-09-10",22.14,23.94,20.98,22.03,83400.0],["2019-09-11",22.03,22.64,21.379,21.68,104200.0],["2019-09-12",21.77,22.59,21.03,22.17,48600.0],["2019-09-13",22.06,22.38,21.71,22.03,50000.0],["2019-09-16",21.78,22.03,21.16,21.36,164200.0],["2019-09-17",21.35,22.8,20.26,22.17,169200.0],["2019-09-18",22.31,23.035,21.49,22.49,77300.0],["2019-09-19",22.64,23.89,21.75,22.94,178900.0],["2019-09-20",22.96,24.16,22.6,23.0,658300.0],["2019-09-23",22.72,23.97,22.21,23.36,83200.0],["2019-09-24",23.45,23.45,19.95,20.25,177700.0],["2019-09-25",20.17,21.369,18.29,19.61,177200.0],["2019-09-26",19.54,20.113,19.0,19.92,113100.0],["2019-09-27",19.87,20.095,17.93,18.45,179300.0],["2019-09-30",18.51,18.51,17.1,18.09,151800.0],["2019-10-01",18.13,18.255,17.47,17.75,162000.0],["2019-10-02",17.63,18.71,16.78,18.34,97300.0],["2019-10-03",18.26,18.59,17.68,18.49,63700.0],["2019-10-04",18.57,20.005,18.3,19.0,116500.0],["2019-10-07",19.07,19.95,18.24,18.64,41700.0],["2019-10-08",18.48,18.835,17.79,18.62,49300.0],["2019-10-09",18.62,19.615,18.279,19.03,75300.0],["2019-10-10",19.3,20.11,19.11,19.88,97100.0],["2019-10-11",20.05,20.08,19.48,19.67,100800.0],["2019-10-14",19.71,20.2,18.9,19.91,75000.0],["2019-10-15",20.01,20.07,18.92,19.35,69700.0],["2019-10-16",19.17,19.92,18.23,19.755,91100.0],["2019-10-17",19.95,20.37,19.54,19.87,62000.0],["2019-10-18",19.6,20.38,18.26,18.74,102300.0],["2019-10-21",19.02,19.5,18.53,18.91,101700.0],["2019-10-22",19.6,19.6,16.085,16.67,154900.0],["2019-10-23",16.62,16.95,15.35,15.74,214800.0],["2019-10-24",15.85,17.11,15.26,16.92,266600.0],["2019-10-25",16.86,18.5,16.56,18.11,156500.0],["2019-10-28",18.12,18.914,17.35,18.04,109000.0],["2019-10-29",17.88,21.562,17.7,20.05,199500.0],["2019-10-30",20.23,22.49,19.66,21.71,181000.0],["2019-10-31",21.88,23.975,21.32,23.54,64200.0],["2019-11-01",23.77,23.77,22.22,22.77,91000.0],["2019-11-04",22.8,22.895,21.965,22.25,60100.0],["2019-11-05",21.91,22.29,21.0,21.93,62500.0],["2019-11-06",21.92,22.15,21.391,21.84,51900.0],["2019-11-07",21.65,21.97,21.11,21.3,127200.0],["2019-11-08",21.15,22.18,20.98,22.08,74200.0],["2019-11-11",21.57,22.615,21.34,21.81,115600.0],["2019-11-12",24.0,26.15,23.25,26.09,442700.0],["2019-11-13",26.44,27.81,24.335,26.17,205900.0],["2019-11-14",26.0,28.79,25.53,28.44,117500.0],["2019-11-15",28.49,30.27,28.1,28.76,216500.0],["2019-11-18",29.15,29.754,27.791,28.81,80200.0],["2019-11-19",28.85,29.31,27.835,28.17,92600.0],["2019-11-20",28.25,29.745,27.86,28.42,123400.0],["2019-11-21",28.17,28.6,25.965,26.83,111100.0],["2019-11-22",27.0,27.01,25.73,26.79,50200.0],["2019-11-25",26.45,27.77,25.95,27.54,111400.0],["2019-11-26",27.58,27.96,26.72,27.21,72800.0],["2019-11-27",27.16,28.047,26.795,27.05,65200.0],["2019-11-29",26.88,27.36,25.79,26.93,43000.0],["2019-12-02",26.95,27.515,26.23,27.07,52100.0],["2019-12-03",26.79,29.16,25.73,28.86,108000.0],["2019-12-04",28.86,29.22,28.54,29.09,67700.0],["2019-12-05",29.34,29.95,29.23,29.43,114400.0],["2019-12-06",29.5,31.16,29.3,30.32,111900.0],["2019-12-09",30.41,30.6,28.57,28.66,91800.0],["2019-12-10",28.8,29.5,28.17,29.34,88200.0],["2019-12-11",29.45,29.565,29.08,29.35,61100.0],["2019-12-12",29.41,29.65,25.8,26.94,127800.0],["2019-12-13",26.86,29.77,26.45,29.5,92500.0],["2019-12-16",29.5,29.52,27.5,27.62,112300.0],["2019-12-17",27.63,28.407,24.81,25.75,131500.0],["2019-12-18",25.72,27.94,24.85,27.23,67300.0],["2019-12-19",27.23,27.62,26.74,27.01,53700.0],["2019-12-20",27.2,29.84,27.2,29.32,349500.0],["2019-12-23",29.5,30.84,28.84,30.0,172700.0],["2019-12-24",30.0,30.11,28.697,29.44,34900.0],["2019-12-26",29.67,30.412,28.14,28.59,65300.0],["2019-12-27",28.84,39.77,28.84,33.99,272000.0],["2019-12-30",34.93,37.5,33.7,35.04,134200.0],["2019-12-31",35.04,35.15,32.35,34.37,74400.0],["2020-01-02",34.95,34.95,32.51,33.82,38800.0],["2020-01-03",33.33,34.695,32.51,33.02,127300.0],["2020-01-06",32.51,36.0,32.505,35.53,125800.0],["2020-01-07",35.54,36.39,33.94,34.37,114300.0],["2020-01-08",34.6,35.5,32.4,33.01,149800.0],["2020-01-09",32.93,33.772,32.47,33.32,95700.0],["2020-01-10",33.67,34.96,33.03,33.61,139800.0],["2020-01-13",33.88,34.25,32.61,33.21,69300.0],["2020-01-14",32.51,33.58,30.3,30.7,83300.0],["2020-01-15",30.72,32.46,30.72,31.97,67100.0],["2020-01-16",31.95,34.61,31.52,34.18,74200.0],["2020-01-17",34.14,34.14,30.7,32.39,123400.0],["2020-01-21",32.2,32.975,30.155,30.87,125500.0],["2020-01-22",30.53,32.73,30.02,32.12,165300.0],["2020-01-23",32.46,32.65,30.53,30.92,94100.0],["2020-01-24",30.0,30.835,29.55,29.89,115200.0],["2020-01-27",29.03,30.11,29.03,30.0,56900.0],["2020-01-28",30.31,30.31,29.321,29.98,174100.0],["2020-01-29",30.05,30.16,29.25,29.82,129900.0],["2020-01-30",29.61,30.17,29.21,30.04,86000.0],["2020-01-31",29.94,31.17,29.68,30.84,215600.0],["2020-02-03",30.85,32.0,29.53,30.26,165600.0],["2020-02-04",30.37,31.13,29.2,30.8,73400.0],["2020-02-05",30.79,31.25,30.545,30.92,89600.0],["2020-02-06",31.11,31.34,30.22,31.05,143200.0],["2020-02-07",30.99,31.37,30.379,30.98,78600.0],["2020-02-10",30.99,31.39,29.61,29.94,125700.0],["2020-02-11",29.94,30.6,29.51,30.25,161100.0],["2020-02-12",30.23,31.54,26.39,31.47,289800.0],["2020-02-13",31.37,32.37,30.993,31.73,178000.0],["2020-02-14",31.86,32.27,30.76,31.8,82900.0],["2020-02-18",31.66,32.106,31.0,31.85,74000.0],["2020-02-19",31.89,33.0,31.33,31.87,133100.0],["2020-02-20",31.76,33.5,31.0,33.34,100600.0],["2020-02-21",33.33,33.33,32.35,32.41,104800.0],["2020-02-24",31.83,32.245,28.832,30.0,95900.0],["2020-02-25",30.16,32.0,27.0,27.185,119000.0],["2020-02-26",26.93,28.24,25.92,26.82,126400.0],["2020-02-27",26.17,30.23,25.92,29.92,167500.0],["2020-02-28",29.17,32.55,28.93,29.94,198400.0],["2020-03-02",30.19,32.615,28.71,30.8,142200.0],["2020-03-03",30.95,31.775,29.19,29.64,150600.0],["2020-03-04",30.0,32.635,29.96,30.92,244500.0],["2020-03-05",30.4,32.88,30.1,32.51,178000.0],["2020-03-06",31.92,32.89,30.7,32.19,124000.0],["2020-03-09",30.87,32.58,28.46,29.42,105600.0],["2020-03-10",30.11,32.113,28.85,29.36,139000.0],["2020-03-11",33.37,33.37,28.895,28.97,582300.0],["2020-03-12",27.48,30.11,25.65,25.65,146900.0],["2020-03-13",27.01,27.09,22.25,24.07,209200.0],["2020-03-16",22.13,23.18,21.01,23.08,199000.0],["2020-03-17",23.5,29.13,22.84,27.45,133400.0],["2020-03-18",26.15,28.254,21.85,23.2,112000.0],["2020-03-19",23.3,27.34,23.3,24.52,112200.0],["2020-03-20",25.46,29.785,24.6,28.1,921000.0],["2020-03-23",28.04,29.491,24.51,25.79,144400.0],["2020-03-24",26.45,28.633,24.98,27.4,281700.0],["2020-03-25",27.87,28.624,25.23,26.47,189700.0],["2020-03-26",28.19,30.04,27.0,28.1,251600.0],["2020-03-27",26.99,31.385,26.52,28.27,253700.0],["2020-03-30",28.85,30.03,26.992,28.85,148400.0],["2020-03-31",28.75,30.71,27.87,29.81,135800.0],["2020-04-01",28.66,30.62,27.32,28.77,155100.0],["2020-04-02",28.59,28.94,25.71,27.74,124900.0],["2020-04-03",28.26,28.26,25.065,27.35,105400.0],["2020-04-06",28.46,30.675,27.5,30.19,129900.0],["2020-04-07",30.4,31.0,29.1,30.57,103500.0],["2020-04-08",30.84,31.85,28.26,28.93,63200.0],["2020-04-09",29.09,29.9,27.795,28.05,132300.0],["2020-04-13",27.97,29.5,27.42,28.54,65700.0],["2020-04-14",29.13,30.49,28.62,29.89,102500.0],["2020-04-15",29.45,30.05,27.55,29.69,115200.0],["2020-04-16",30.06,30.35,29.16,29.95,85600.0],["2020-04-17",30.69,31.85,28.835,29.6,133200.0],["2020-04-20",29.19,31.51,29.19,30.47,130700.0],["2020-04-21",29.61,30.47,28.83,29.24,109800.0],["2020-04-22",29.45,29.5,27.67,27.85,60800.0],["2020-04-23",28.57,29.82,28.13,28.97,136300.0],["2020-04-24",28.97,29.93,28.63,29.45,164500.0],["2020-04-27",29.5,29.655,28.11,28.79,183800.0],["2020-04-28",29.2,29.2,27.5,29.02,118300.0],["2020-04-29",29.75,30.76,28.67,30.5,217000.0],["2020-04-30",29.96,31.75,29.2,30.93,86600.0],["2020-05-01",30.24,31.61,27.99,28.34,138400.0],["2020-05-04",28.0,28.32,26.13,27.28,150600.0],["2020-05-05",27.47,29.69,27.37,28.35,141700.0],["2020-05-06",28.69,29.665,27.89,28.79,145200.0],["2020-05-07",29.24,31.76,29.0,31.39,128000.0],["2020-05-08",31.57,32.24,30.45,31.5,124500.0],["2020-05-11",30.94,32.69,30.88,32.5,274300.0],["2020-05-12",32.55,37.99,32.11,36.88,1140400.0],["2020-05-13",36.45,36.7,32.52,34.39,198200.0],["2020-05-14",33.0,35.98,30.7,35.4,367500.0],["2020-05-15",35.41,37.5,35.32,37.45,201400.0],["2020-05-18",38.0,39.0,35.225,35.65,197300.0],["2020-05-19",35.42,37.29,35.0,36.26,109900.0],["2020-05-20",36.44,37.58,36.101,37.44,146500.0],["2020-05-21",38.5,39.6,36.325,37.31,109700.0],["2020-05-22",37.94,38.32,35.8,37.93,153200.0],["2020-05-26",38.23,39.79,36.64,37.0,211000.0],["2020-05-27",37.01,38.46,34.98,38.25,191900.0],["2020-05-28",38.11,39.3,34.86,38.18,173100.0],["2020-05-29",38.25,38.63,36.472,38.43,209600.0],["2020-06-01",38.31,39.21,37.68,38.6,187200.0],["2020-06-02",38.63,39.08,37.6,38.45,220500.0],["2020-06-03",38.87,38.89,36.17,36.35,67900.0],["2020-06-04",36.09,38.19,36.0,37.5,90500.0],["2020-06-05",37.8,38.66,37.5,37.69,98200.0],["2020-06-08",37.88,38.0,36.91,37.62,48500.0],["2020-06-09",37.59,38.9,37.0,38.36,121600.0],["2020-06-10",38.57,39.01,37.72,38.55,151100.0],["2020-06-11",37.71,38.11,36.5,36.98,242400.0],["2020-06-12",37.86,38.092,35.78,37.02,101200.0],["2020-06-15",36.72,41.235,36.07,38.77,302400.0],["2020-06-16",39.41,39.91,36.54,38.94,286800.0],["2020-06-17",39.18,39.575,38.43,38.87,195100.0],["2020-06-18",38.41,43.36,38.41,42.95,503400.0],["2020-06-19",42.88,44.53,41.57,42.385,298300.0],["2020-06-22",42.38,43.2,39.812,41.88,598700.0],["2020-06-23",40.21,43.62,40.21,43.01,334500.0],["2020-06-24",43.11,43.11,39.39,39.41,247200.0],["2020-06-25",38.6,40.74,36.4,37.03,1420100.0],["2020-06-26",37.14,37.48,34.72,35.09,844400.0],["2020-06-29",35.24,36.74,35.11,36.21,174000.0],["2020-06-30",36.14,37.91,35.26,37.69,336100.0],["2020-07-01",38.5,39.86,37.51,39.12,221600.0],["2020-07-02",39.56,39.705,38.02,38.47,128800.0],["2020-07-06",38.64,40.22,38.17,39.71,97700.0],["2020-07-07",39.63,41.87,39.6,40.88,210100.0],["2020-07-08",41.2,42.21,40.84,41.99,147800.0],["2020-07-09",42.1,44.48,42.1,43.84,402300.0],["2020-07-10",44.22,44.23,41.145,41.75,107500.0],["2020-07-13",41.71,42.99,41.11,41.5,194500.0],["2020-07-14",41.14,43.01,40.18,42.97,181000.0],["2020-07-15",44.15,45.37,43.3,45.1,212200.0],["2020-07-16",45.06,45.62,42.55,43.03,122100.0],["2020-07-17",42.99,43.375,42.35,42.99,166400.0],["2020-07-20",43.37,43.845,42.2,42.6,130600.0],["2020-07-21",42.78,42.995,40.6,40.82,90800.0],["2020-07-22",40.86,41.01,38.58,40.05,153900.0],["2020-07-23",40.04,41.82,39.42,40.11,74800.0],["2020-07-24",39.5,40.39,37.705,39.04,120100.0],["2020-07-27",39.55,40.13,38.15,39.88,51200.0],["2020-07-28",39.76,40.45,39.16,39.65,127200.0],["2020-07-29",39.87,40.3,38.37,38.75,86600.0],["2020-07-30",38.63,39.48,37.72,39.3,76000.0],["2020-07-31",39.13,39.49,37.86,38.72,72900.0],["2020-08-03",38.84,40.725,36.145,40.32,97800.0],["2020-08-04",40.54,41.45,40.22,41.36,93500.0],["2020-08-05",41.68,42.295,41.11,42.18,86400.0],["2020-08-06",42.4,42.4,40.8,41.65,94700.0],["2020-08-07",41.11,42.16,41.025,41.8,91300.0],["2020-08-10",41.82,42.315,41.08,41.54,177500.0],["2020-08-11",44.01,44.96,38.41,41.85,406700.0],["2020-08-12",41.86,42.48,39.58,41.88,166800.0],["2020-08-13",41.78,41.83,40.53,41.05,138700.0],["2020-08-14",41.04,41.54,40.24,41.32,158800.0],["2020-08-17",41.53,43.82,40.722,43.67,177600.0],["2020-08-18",43.75,43.75,42.65,43.59,115200.0],["2020-08-19",43.56,45.99,43.0,45.79,363100.0],["2020-08-20",45.85,46.23,45.355,45.52,98200.0],["2020-08-21",45.46,45.99,45.21,45.78,96800.0],["2020-08-24",45.97,46.0,44.79,45.59,166200.0],["2020-08-25",45.85,46.15,45.385,45.86,100500.0],["2020-08-26",46.0,46.01,45.465,45.8,85700.0],["2020-08-27",45.71,46.09,44.9,45.8,138500.0],["2020-08-28",45.77,46.5,45.33,45.56,291100.0],["2020-08-31",45.49,45.99,43.96,45.73,133600.0],["2020-09-01",45.75,46.19,45.41,46.1,180100.0],["2020-09-02",46.01,46.15,44.755,45.82,131800.0],["2020-09-03",46.2,46.45,45.115,46.27,250300.0],["2020-09-04",46.5,49.0,43.79,48.05,477400.0],["2020-09-08",48.07,49.305,45.52,48.68,342700.0],["2020-09-09",49.3,52.32,48.75,50.09,263600.0],["2020-09-10",50.71,50.796,48.23,48.99,262200.0],["2020-09-11",49.69,50.25,48.08,48.6,126900.0],["2020-09-14",49.41,50.647,49.28,49.56,155400.0],["2020-09-15",50.0,50.28,48.08,48.48,143500.0],["2020-09-16",47.29,49.47,46.106,48.04,168500.0],["2020-09-17",47.5,49.06,47.2,48.58,87200.0],["2020-09-18",49.21,51.435,48.66,51.04,667800.0],["2020-09-21",49.65,52.32,48.561,52.03,160300.0],["2020-09-22",52.4,52.4,50.61,51.4,162200.0],["2020-09-23",51.5,52.408,50.04,50.29,130000.0],["2020-09-24",49.64,51.0,49.19,49.75,166100.0],["2020-09-25",52.19,52.19,49.38,49.62,159800.0],["2020-09-28",50.8,50.8,49.68,50.0,264200.0],["2020-09-29",50.12,51.225,49.8,50.53,227900.0],["2020-09-30",50.41,52.25,50.4,51.45,239200.0],["2020-10-01",51.75,52.248,50.765,51.6,132200.0],["2020-10-02",51.45,52.85,51.07,51.43,147900.0],["2020-10-05",51.64,53.41,51.47,53.19,155600.0],["2020-10-06",53.0,53.6,52.47,53.22,180100.0],["2020-10-07",53.99,54.32,53.53,53.95,165800.0],["2020-10-08",54.5,54.69,53.3,53.87,434900.0],["2020-10-09",54.24,55.055,53.94,54.86,184200.0],["2020-10-12",55.31,55.31,54.41,54.85,141300.0],["2020-10-13",55.2,55.265,54.05,54.85,241600.0],["2020-10-14",55.15,55.226,52.61,52.79,177000.0],["2020-10-15",52.04,53.095,50.58,50.79,118200.0],["2020-10-16",51.0,51.81,49.75,49.97,122800.0],["2020-10-19",50.1,50.34,49.44,49.71,84000.0],["2020-10-20",49.68,50.6,49.05,49.18,112700.0],["2020-10-21",50.0,50.0,47.01,48.7,142000.0],["2020-10-22",48.85,51.75,48.107,51.34,180300.0],["2020-10-23",51.38,52.36,50.83,51.84,99500.0],["2020-10-26",51.29,52.59,50.255,50.98,67300.0],["2020-10-27",51.0,51.72,50.67,51.24,114700.0],["2020-10-28",50.69,50.805,48.875,49.32,103000.0],["2020-10-29",49.27,49.27,47.05,47.11,62100.0],["2020-10-30",47.09,47.16,45.5,46.43,155000.0],["2020-11-02",47.17,48.18,45.37,46.77,141900.0],["2020-11-03",46.91,48.26,43.789,48.0,107200.0],["2020-11-04",49.47,51.145,48.565,50.43,152700.0],["2020-11-05",51.92,53.04,50.53,52.31,211000.0],["2020-11-06",52.02,53.37,50.28,51.7,173400.0],["2020-11-09",50.42,51.64,47.78,47.78,238600.0],["2020-11-10",48.35,51.435,44.472,50.01,292800.0],["2020-11-11",50.33,52.52,50.33,52.08,217600.0],["2020-11-12",52.08,53.097,49.52,51.79,280600.0],["2020-11-13",52.01,52.25,49.84,50.36,167100.0],["2020-11-16",51.0,51.49,50.075,50.25,153500.0],["2020-11-17",51.11,51.16,47.815,48.12,257100.0],["2020-11-18",48.11,48.88,45.84,46.21,136300.0],["2020-11-19",46.1,47.19,45.15,46.25,127800.0],["2020-11-20",45.83,49.63,45.64,48.08,151400.0],["2020-11-23",47.88,48.82,46.56,47.15,106300.0],["2020-11-24",47.15,47.15,44.77,44.92,142200.0],["2020-11-25",44.75,45.79,43.37,43.6,135500.0],["2020-11-27",44.04,45.12,43.5,44.47,117500.0],["2020-11-30",44.98,47.92,44.26,47.56,257400.0],["2020-12-01",48.82,50.83,47.8,49.8,279000.0],["2020-12-02",50.0,51.18,48.86,50.3,211000.0],["2020-12-03",50.63,52.05,50.17,51.07,221000.0],["2020-12-04",51.31,52.02,51.16,52.0,256200.0],["2020-12-07",53.0,56.04,51.7,54.19,353700.0],["2020-12-08",56.04,57.06,54.31,55.54,392300.0],["2020-12-09",57.0,58.52,55.55,58.05,413700.0],["2020-12-10",57.51,59.46,56.79,59.16,443700.0],["2020-12-11",60.02,62.54,57.8,59.74,476100.0],["2020-12-14",60.26,65.0,60.26,61.92,413200.0],["2020-12-15",61.35,62.761,58.17,61.06,392500.0],["2020-12-16",59.2,69.74,59.181,67.67,2588400.0],["2020-12-17",67.43,70.5,62.34,63.6,653300.0],["2020-12-18",63.92,65.63,61.45,62.33,542700.0],["2020-12-21",62.29,72.305,60.42,71.86,399100.0],["2020-12-22",74.87,78.395,71.785,72.59,454700.0],["2020-12-23",75.87,77.22,70.775,72.17,282000.0],["2020-12-24",72.61,73.625,69.257,71.31,207600.0],["2020-12-28",72.11,74.64,71.32,73.05,380300.0],["2020-12-29",74.18,74.86,64.07,66.83,701500.0],["2020-12-30",67.88,70.194,67.58,68.81,283200.0],["2020-12-31",69.28,69.94,65.02,67.15,198800.0],["2021-01-04",68.93,70.03,66.26,68.88,183600.0],["2021-01-05",68.78,70.525,66.8,68.8,197200.0],["2021-01-06",69.35,72.675,68.22,71.63,248100.0],["2021-01-07",72.26,76.86,72.25,76.16,223200.0],["2021-01-08",76.59,80.12,76.59,79.61,267300.0],["2021-01-11",78.6,79.892,75.73,76.52,204200.0],["2021-01-12",76.97,79.736,76.625,79.0,224700.0],["2021-01-13",79.22,79.22,71.17,73.12,397400.0],["2021-01-14",75.0,77.5,75.0,75.62,213100.0],["2021-01-15",77.12,78.16,73.35,74.14,293300.0],["2021-01-19",75.47,80.4,75.47,78.29,224200.0],["2021-01-20",78.95,84.0,78.95,81.48,293500.0],["2021-01-21",82.366,83.56,78.845,80.68,191100.0],["2021-01-22",79.63,80.99,76.51,79.17,176600.0],["2021-01-25",79.16,81.18,74.74,75.79,266100.0],["2021-01-26",76.84,76.84,70.57,70.97,238900.0],["2021-01-27",70.1,70.715,63.69,64.79,473600.0],["2021-01-28",65.61,70.15,65.59,68.51,219200.0],["2021-01-29",67.78,68.81,65.855,66.83,221900.0],["2021-02-01",68.29,70.94,66.908,70.38,188300.0],["2021-02-02",72.18,82.9,71.41,81.31,506700.0],["2021-02-03",82.66,86.75,79.525,82.13,313100.0],["2021-02-04",84.0,90.98,83.01,88.2,369800.0],["2021-02-05",89.66,92.94,88.44,92.79,332000.0],["2021-02-08",94.81,99.85,91.015,92.86,361700.0],["2021-02-09",92.86,98.76,92.86,97.33,283100.0],["2021-02-10",98.4,107.69,89.52,90.14,414900.0],["2021-02-11",93.18,94.49,89.99,94.2,142900.0],["2021-02-12",93.91,95.88,93.0,95.54,128400.0],["2021-02-16",96.94,99.0,92.72,93.25,192400.0],["2021-02-17",92.05,93.195,85.66,90.18,261300.0],["2021-02-18",87.32,89.44,83.06,87.96,170100.0],["2021-02-19",88.92,94.36,88.75,90.74,256600.0],["2021-02-22",89.99,92.31,83.75,85.04,235300.0],["2021-02-23",81.65,83.37,73.0,81.78,288800.0],["2021-02-24",81.52,89.09,78.56,83.21,244900.0],["2021-02-25",82.53,82.53,73.41,74.49,291800.0],["2021-02-26",74.82,77.66,70.61,76.08,278500.0],["2021-03-01",76.86,82.75,76.85,82.04,282000.0],["2021-03-02",82.27,84.11,79.04,79.28,166500.0],["2021-03-03",78.7,79.49,73.28,74.24,205800.0],["2021-03-04",73.89,75.99,64.09,68.27,593000.0],["2021-03-05",68.95,70.0,61.04,68.98,435200.0],["2021-03-08",68.61,69.98,65.46,66.08,332500.0],["2021-03-09",63.92,71.43,61.27,62.12,798400.0],["2021-03-10",63.33,67.4,62.8,65.42,775400.0],["2021-03-11",67.69,69.65,66.31,68.08,591800.0],["2021-03-12",67.74,67.74,62.68,64.19,350100.0],["2021-03-15",64.25,66.17,62.84,65.77,287400.0],["2021-03-16",66.12,66.35,60.35,62.57,732400.0],["2021-03-17",61.6,66.68,60.63,65.35,354100.0],["2021-03-18",64.53,66.255,62.32,63.0,249500.0],["2021-03-19",63.34,67.46,62.69,66.53,653400.0],["2021-03-22",66.9,67.58,65.1,66.64,312600.0],["2021-03-23",66.25,67.02,65.0,65.53,276200.0],["2021-03-24",65.97,65.97,60.69,61.6,376700.0],["2021-03-25",60.0,62.67,58.596,61.94,236100.0],["2021-03-26",62.55,62.65,58.94,59.97,288800.0],["2021-03-29",59.19,60.34,58.27,58.92,242000.0],["2021-03-30",58.75,62.56,56.74,62.18,265000.0],["2021-03-31",62.99,69.105,62.52,68.46,665900.0],["2021-04-01",70.0,71.35,68.76,71.08,408700.0],["2021-04-05",72.44,73.81,70.25,73.39,449600.0],["2021-04-06",74.42,75.93,72.78,74.25,327900.0],["2021-04-07",73.72,74.38,70.23,70.54,198100.0],["2021-04-08",71.77,72.96,69.88,70.76,161500.0],["2021-04-09",70.23,71.005,67.43,69.51,133000.0],["2021-04-12",68.74,68.74,65.9,67.53,169500.0],["2021-04-13",68.61,69.78,66.0,68.57,183200.0],["2021-04-14",68.69,71.97,68.48,68.54,236500.0],["2021-04-15",70.26,70.26,67.33,68.17,201500.0],["2021-04-16",68.45,68.45,65.22,65.51,185800.0],["2021-04-19",64.73,65.35,61.73,64.94,239600.0],["2021-04-20",64.36,64.78,58.93,60.66,231700.0],["2021-04-21",59.91,63.85,58.77,63.37,151100.0],["2021-04-22",63.79,65.97,63.039,65.53,229500.0],["2021-04-23",65.97,67.99,64.027,67.58,121000.0],["2021-04-26",68.12,70.54,67.63,70.25,171900.0],["2021-04-27",71.0,72.23,69.97,71.02,281900.0],["2021-04-28",70.22,70.585,67.05,68.77,222000.0],["2021-04-29",70.628,70.628,67.33,68.07,211400.0],["2021-04-30",68.51,69.729,67.23,69.03,179900.0],["2021-05-03",70.26,70.57,65.6,66.71,154200.0],["2021-05-04",65.21,65.49,62.27,64.73,226200.0],["2021-05-05",65.15,65.81,62.02,62.26,224600.0],["2021-05-06",61.38,61.38,55.8,56.24,348000.0],["2021-05-07",56.8,61.04,56.62,60.32,287500.0],["2021-05-10",60.0,60.25,52.885,54.78,493600.0],["2021-05-11",50.21,54.765,49.126,54.56,436000.0],["2021-05-12",52.96,54.22,51.51,52.11,284000.0],["2021-05-13",52.75,53.49,49.045,50.07,337000.0],["2021-05-14",48.03,55.6,48.01,55.17,336900.0],["2021-05-17",55.07,55.96,53.58,55.84,210600.0],["2021-05-18",56.47,60.22,55.09,58.88,459600.0],["2021-05-19",56.13,59.19,55.15,58.78,301900.0],["2021-05-20",59.11,61.0,57.17,58.44,302700.0],["2021-05-21",59.23,59.59,57.62,57.67,187800.0],["2021-05-24",58.31,59.85,58.0,58.81,147300.0],["2021-05-25",59.09,60.995,58.88,60.88,224900.0],["2021-05-26",62.381,62.381,58.19,59.13,238800.0],["2021-05-27",59.07,59.605,57.28,59.34,265500.0],["2021-05-28",59.57,61.78,58.96,59.93,186200.0],["2021-06-01",60.5,60.5,58.24,59.79,231500.0],["2021-06-02",59.79,60.115,58.475,58.85,191500.0],["2021-06-03",58.21,60.36,56.59,59.42,257300.0],["2021-06-04",59.82,63.42,59.52,63.3,197600.0],["2021-06-07",62.71,68.11,62.52,67.17,260000.0],["2021-06-08",67.72,73.32,66.73,72.8,399100.0],["2021-06-09",73.77,74.41,70.27,70.9,249800.0],["2021-06-10",71.37,72.12,67.98,71.22,230900.0],["2021-06-11",71.02,73.88,70.08,71.89,163500.0],["2021-06-14",72.61,74.8,71.35,71.86,218000.0],["2021-06-15",71.52,73.13,70.71,72.59,218600.0],["2021-06-16",72.42,73.33,70.07,72.13,188100.0],["2021-06-17",71.97,76.5,71.8,76.1,327500.0],["2021-06-18",74.53,76.05,72.22,73.46,453600.0],["2021-06-21",73.604,75.39,71.2,74.88,232000.0],["2021-06-22",74.96,75.45,73.68,75.25,138400.0],["2021-06-23",75.6,76.577,74.36,74.68,238700.0],["2021-06-24",75.15,76.6,74.15,75.09,274300.0],["2021-06-25",75.0,75.18,71.86,73.38,957300.0],["2021-06-28",74.92,77.33,74.22,76.78,422900.0],["2021-06-29",77.14,78.92,73.81,74.7,258800.0],["2021-06-30",74.76,75.52,72.73,73.33,396500.0],["2021-07-01",73.42,74.06,69.94,71.2,167000.0],["2021-07-02",71.67,72.455,69.65,70.94,152000.0],["2021-07-06",71.16,72.49,69.71,72.01,151000.0],["2021-07-07",72.52,72.52,68.8,69.83,153600.0],["2021-07-08",67.99,71.17,66.42,70.96,153700.0],["2021-07-09",71.32,74.3,70.01,73.39,137300.0],["2021-07-12",72.02,74.83,70.87,71.78,170300.0],["2021-07-13",71.41,71.84,69.25,70.4,109000.0],["2021-07-14",71.72,71.72,66.13,66.8,137000.0],["2021-07-15",66.8,67.54,63.465,64.94,194200.0],["2021-07-16",66.0,66.15,63.54,64.99,195200.0],["2021-07-19",63.98,65.4,63.75,64.8,189000.0],["2021-07-20",65.32,67.14,64.73,67.09,302300.0],["2021-07-21",67.15,69.15,65.718,68.73,150400.0],["2021-07-22",68.5,69.34,66.77,68.28,69300.0],["2021-07-23",68.68,69.23,66.62,68.8,120200.0],["2021-07-26",68.95,68.95,66.14,66.22,106700.0],["2021-07-27",66.01,66.115,62.11,63.4,240300.0],["2021-07-28",64.12,69.5,63.448,68.65,144100.0],["2021-07-29",68.68,70.31,66.15,68.51,69700.0],["2021-07-30",67.84,70.65,66.995,69.85,103400.0],["2021-08-02",70.21,71.145,68.61,69.77,111800.0],["2021-08-03",69.78,70.65,68.02,70.37,120300.0],["2021-08-04",69.56,71.92,68.66,69.19,100100.0],["2021-08-05",69.25,74.95,68.69,73.92,194700.0],["2021-08-06",73.19,74.0,70.38,71.82,111900.0],["2021-08-09",73.73,73.73,70.465,71.85,112600.0],["2021-08-10",71.54,78.27,67.72,68.33,271100.0],["2021-08-11",68.52,68.94,62.125,63.29,273600.0],["2021-08-12",63.13,67.43,62.36,66.65,154100.0],["2021-08-13",67.09,67.09,64.2,64.44,78600.0],["2021-08-16",63.97,63.97,60.02,61.02,165300.0],["2021-08-17",60.99,60.99,57.64,60.13,183200.0],["2021-08-18",59.85,62.005,58.73,61.34,159200.0],["2021-08-19",60.89,63.02,60.83,61.96,114100.0],["2021-08-20",61.62,66.365,61.585,66.21,149200.0],["2021-08-23",66.95,71.04,66.8,70.83,173000.0],["2021-08-24",71.07,74.31,70.315,73.34,159100.0],["2021-08-25",73.2,73.69,71.635,72.62,108500.0],["2021-08-26",71.71,73.25,71.31,72.54,113100.0],["2021-08-27",73.0,75.12,72.83,74.29,161900.0],["2021-08-30",74.83,76.91,73.55,74.55,237800.0],["2021-08-31",74.73,76.99,73.49,76.73,189800.0],["2021-09-01",77.11,77.11,75.03,75.48,153800.0],["2021-09-02",76.19,77.75,74.65,77.6,242800.0],["2021-09-03",77.53,77.53,76.26,76.79,114600.0],["2021-09-07",76.91,78.585,76.08,76.79,127300.0],["2021-09-08",76.33,77.64,75.25,76.52,98900.0],["2021-09-09",76.75,78.05,75.74,75.83,155200.0],["2021-09-10",76.63,76.98,74.24,74.48,159200.0],["2021-09-13",74.86,75.065,70.15,73.18,140800.0],["2021-09-14",73.89,76.86,72.955,73.27,136200.0],["2021-09-15",73.3,75.14,72.08,74.72,124000.0],["2021-09-16",74.21,76.4,73.67,76.21,118700.0],["2021-09-17",77.12,78.47,75.01,77.32,382300.0],["2021-09-20",74.99,76.9,72.65,73.72,169300.0],["2021-09-21",74.2,76.0,73.6,73.92,165700.0],["2021-09-22",74.74,75.61,73.44,75.21,175600.0],["2021-09-23",75.89,76.02,74.35,74.95,116300.0],["2021-09-24",74.41,74.64,71.58,72.44,114700.0],["2021-09-27",72.03,72.03,70.13,71.12,119000.0],["2021-09-28",70.23,70.23,65.63,65.88,187300.0],["2021-09-29",66.86,67.72,64.14,64.83,176600.0],["2021-09-30",65.05,67.114,64.51,66.5,365400.0],["2021-10-01",66.37,66.37,61.8,65.34,233600.0],["2021-10-04",64.99,64.99,59.49,60.44,174600.0],["2021-10-05",61.1,63.18,59.65,63.03,134500.0],["2021-10-06",62.11,64.94,62.11,64.04,140300.0],["2021-10-07",64.51,66.03,64.05,65.06,145700.0],["2021-10-08",65.53,65.53,60.41,61.3,124600.0],["2021-10-11",61.24,62.92,60.28,60.97,112000.0],["2021-10-12",61.76,64.7,61.76,62.99,98800.0],["2021-10-13",63.76,64.36,62.76,63.2,124100.0],["2021-10-14",64.26,66.49,64.23,65.1,193300.0],["2021-10-15",66.05,66.15,63.31,63.58,143500.0],["2021-10-18",63.5,64.54,61.23,62.67,151000.0],["2021-10-19",64.02,68.65,62.7,67.58,248200.0],["2021-10-20",67.5,67.75,64.63,64.98,133500.0],["2021-10-21",64.95,65.11,61.57,62.91,191500.0],["2021-10-22",63.12,63.435,62.2,62.73,90400.0],["2021-10-25",62.98,64.94,62.71,63.1,130100.0],["2021-10-26",63.3,64.12,61.46,61.61,88000.0],["2021-10-27",61.47,62.19,60.24,60.74,222400.0],["2021-10-28",60.87,64.49,60.825,63.89,135700.0],["2021-10-29",63.55,64.891,61.76,62.35,132100.0],["2021-11-01",63.015,65.5,62.38,65.11,218400.0],["2021-11-02",65.27,65.715,61.83,62.79,132800.0],["2021-11-03",62.44,63.59,61.42,62.08,120800.0],["2021-11-04",62.22,62.82,59.545,59.93,182000.0],["2021-11-05",60.74,60.74,57.94,59.55,269500.0],["2021-11-08",60.0,62.45,59.97,61.51,223900.0],["2021-11-09",61.52,61.52,54.5,55.24,423700.0],["2021-11-10",54.74,57.44,52.82,52.96,262700.0],["2021-11-11",53.8,54.425,52.13,52.8,232800.0],["2021-11-12",53.34,53.79,51.3,51.68,143400.0],["2021-11-15",51.59,53.25,51.03,52.4,252500.0],["2021-11-16",52.5,54.62,52.0,54.27,193900.0],["2021-11-17",54.09,54.09,52.045,52.4,192500.0],["2021-11-18",52.4,52.8,48.21,49.31,307500.0],["2021-11-19",49.08,50.24,47.28,47.5,400500.0],["2021-11-22",47.55,47.55,43.8,45.14,409000.0],["2021-11-23",44.97,45.33,42.78,44.5,284400.0],["2021-11-24",44.0,45.39,43.32,44.86,347200.0],["2021-11-26",43.91,45.34,42.5,43.12,114500.0],["2021-11-29",44.16,44.93,40.9,41.35,222300.0],["2021-11-30",40.79,42.01,40.0,41.33,368000.0],["2021-12-01",42.3,42.79,39.34,39.52,295500.0],["2021-12-02",39.46,42.06,39.46,41.92,627500.0],["2021-12-03",42.2,42.58,40.225,41.43,645300.0],["2021-12-06",41.47,42.72,39.4,39.94,312900.0],["2021-12-07",40.81,44.5,40.8,43.52,307600.0],["2021-12-08",43.97,46.922,42.3,45.76,257500.0],["2021-12-09",45.23,45.35,41.71,42.03,188400.0],["2021-12-10",42.64,42.675,40.13,40.52,147200.0],["2021-12-13",40.0,41.288,39.57,40.42,207900.0],["2021-12-14",39.56,40.64,38.945,39.61,148600.0],["2021-12-15",39.67,41.53,38.01,41.31,205400.0],["2021-12-16",42.09,42.2,38.67,39.06,293300.0],["2021-12-17",39.35,42.62,37.99,42.28,376800.0],["2021-12-20",40.81,42.37,40.21,41.02,257600.0],["2021-12-21",41.5,43.11,40.855,42.82,181700.0],["2021-12-22",42.56,43.61,41.83,42.45,154000.0],["2021-12-23",42.265,42.85,41.55,42.58,120000.0],["2021-12-27",42.09,42.57,41.12,41.59,178100.0],["2021-12-28",41.81,42.49,41.04,41.2,92400.0],["2021-12-29",40.75,41.255,39.63,41.14,126500.0],["2021-12-30",41.43,44.67,41.18,43.82,188900.0],["2021-12-31",43.6,44.855,42.62,42.87,126300.0],["2022-01-03",42.295,46.0,42.14,45.63,309100.0],["2022-01-04",45.67,45.69,42.59,44.0,310700.0],["2022-01-05",42.51,44.3,40.26,40.44,223100.0],["2022-01-06",40.81,41.67,38.21,39.63,216600.0],["2022-01-07",39.48,40.86,38.99,39.09,163800.0],["2022-01-10",39.43,40.29,37.36,40.23,195600.0],["2022-01-11",40.23,40.615,38.2,40.32,290400.0],["2022-01-12",40.37,40.99,38.47,38.64,182600.0],["2022-01-13",38.76,38.76,36.17,36.96,135900.0],["2022-01-14",36.35,37.43,35.25,36.69,265800.0],["2022-01-18",35.73,36.18,33.35,33.66,261200.0],["2022-01-19",33.99,35.335,32.96,33.17,246400.0],["2022-01-20",33.85,36.05,33.72,33.88,295600.0],["2022-01-21",33.32,35.11,33.01,33.6,293400.0],["2022-01-24",32.55,35.755,31.46,35.44,361200.0],["2022-01-25",35.31,36.49,34.11,34.97,307000.0],["2022-01-26",36.02,38.75,34.91,36.27,490100.0],["2022-01-27",36.7,38.35,35.13,35.56,393900.0],["2022-01-28",35.35,38.42,34.575,38.41,290300.0],["2022-01-31",37.84,43.47,37.84,43.25,422300.0],["2022-02-01",43.09,44.45,40.9,42.45,174800.0],["2022-02-02",42.89,42.89,40.22,41.46,185400.0],["2022-02-03",40.11,42.26,39.9,41.7,262700.0],["2022-02-04",41.68,43.5,41.16,42.93,285600.0],["2022-02-07",42.85,45.82,42.08,44.11,352400.0],["2022-02-08",43.58,45.34,42.845,45.23,207600.0],["2022-02-09",45.83,47.17,45.81,46.98,220200.0],["2022-02-10",45.43,47.2,43.98,44.57,176600.0],["2022-02-11",44.84,45.395,42.85,43.46,122500.0],["2022-02-14",43.285,45.14,42.619,43.69,139700.0],["2022-02-15",44.55,45.39,42.63,43.0,275200.0],["2022-02-16",42.64,43.43,41.43,43.16,240700.0],["2022-02-17",42.5,43.03,39.45,39.97,152000.0],["2022-02-18",39.78,40.68,39.29,39.78,146800.0],["2022-02-22",39.18,39.94,38.17,39.22,187700.0],["2022-02-23",39.92,40.31,38.77,38.91,273300.0],["2022-02-24",37.26,43.35,37.135,43.31,255300.0],["2022-02-25",43.41,44.84,41.97,44.69,171900.0],["2022-02-28",44.27,45.31,42.48,43.29,339700.0],["2022-03-01",42.66,48.4,42.66,46.7,299000.0],["2022-03-02",46.68,47.31,45.197,46.06,156300.0],["2022-03-03",46.38,46.49,43.78,45.13,207100.0],["2022-03-04",44.58,44.66,41.87,42.26,130400.0],["2022-03-07",42.12,43.34,41.005,41.3,137600.0],["2022-03-08",41.03,43.16,40.13,41.81,143000.0],["2022-03-09",42.95,44.76,42.67,43.31,168200.0],["2022-03-10",42.3,43.48,41.575,43.12,108400.0],["2022-03-11",43.94,44.23,39.82,39.95,123200.0],["2022-03-14",39.79,40.095,36.94,37.02,313600.0],["2022-03-15",37.55,37.845,36.0,36.46,155400.0],["2022-03-16",37.4,41.63,37.38,41.39,140500.0],["2022-03-17",41.02,44.375,40.86,43.87,142900.0],["2022-03-18",43.39,46.5,42.97,45.12,203500.0],["2022-03-21",44.85,44.87,42.93,43.65,84300.0],["2022-03-22",43.12,46.2,42.88,45.92,67100.0],["2022-03-23",45.21,45.8,43.36,43.62,101700.0],["2022-03-24",43.92,45.7,41.58,44.17,125700.0],["2022-03-25",44.33,44.33,41.595,42.37,120800.0],["2022-03-28",42.42,43.47,41.085,42.46,120600.0],["2022-03-29",43.32,46.29,43.32,45.82,238800.0],["2022-03-30",44.99,46.52,43.65,44.0,173500.0],["2022-03-31",44.72,46.84,43.45,44.86,145500.0],["2022-04-01",45.27,46.95,44.77,45.98,90300.0],["2022-04-04",46.35,47.27,45.19,45.99,65300.0],["2022-04-05",45.99,46.83,38.3,38.4,351700.0],["2022-04-06",37.41,37.41,35.45,36.2,377300.0],["2022-04-07",36.05,36.9,34.72,34.95,280900.0],["2022-04-08",34.64,35.04,32.59,32.75,427300.0],["2022-04-11",32.23,33.0,30.56,30.92,456000.0],["2022-04-12",31.75,32.25,27.51,27.65,827100.0],["2022-04-13",27.45,29.39,27.21,28.39,385600.0],["2022-04-14",28.39,28.42,25.695,25.94,348400.0],["2022-04-18",25.9,25.9,23.865,24.35,434500.0],["2022-04-19",24.25,25.57,23.25,24.32,1720200.0],["2022-04-20",24.59,25.2,23.93,24.51,1235900.0],["2022-04-21",25.03,25.9,23.35,23.45,625000.0],["2022-04-22",23.39,23.95,22.4,22.91,528700.0],["2022-04-25",22.73,23.87,22.5,23.82,850900.0],["2022-04-26",23.66,23.72,21.835,22.4,714800.0],["2022-04-27",22.75,23.65,22.67,22.9,313800.0],["2022-04-28",22.99,23.65,21.73,22.94,257000.0],["2022-04-29",22.71,23.53,22.22,22.34,342000.0],["2022-05-02",22.34,24.84,22.17,24.56,378200.0],["2022-05-03",24.49,25.08,23.79,24.09,215800.0],["2022-05-04",24.12,24.42,22.5,24.24,381000.0],["2022-05-05",23.71,24.82,21.48,21.86,376800.0],["2022-05-06",21.65,21.74,20.0,21.15,455600.0],["2022-05-09",20.73,20.73,19.005,19.17,557400.0],["2022-05-10",19.36,20.85,18.51,20.28,436100.0],["2022-05-11",19.87,21.27,18.085,18.1,528400.0],["2022-05-12",17.77,19.54,17.01,18.97,424200.0],["2022-05-13",19.59,20.26,19.0,19.71,329400.0],["2022-05-16",19.54,20.42,19.22,19.48,303700.0],["2022-05-17",20.14,20.56,19.65,20.13,276900.0],["2022-05-18",19.48,20.09,18.37,18.54,200000.0],["2022-05-19",18.46,20.03,18.46,19.63,400300.0],["2022-05-20",20.1,21.76,20.0,21.65,411500.0],["2022-05-23",21.66,21.84,20.81,21.48,252300.0],["2022-05-24",20.93,20.95,19.7,20.11,183500.0],["2022-05-25",19.95,20.64,19.24,19.62,202700.0],["2022-05-26",19.77,21.11,19.519,20.99,335200.0],["2022-05-27",21.12,22.73,21.09,22.68,253500.0],["2022-05-31",22.57,22.62,21.465,22.27,668700.0],["2022-06-01",22.58,23.0,21.035,21.11,336900.0],["2022-06-02",21.03,21.72,20.625,20.77,556700.0],["2022-06-03",20.253,20.69,18.15,19.1,592200.0],["2022-06-06",19.51,22.025,19.381,21.55,479300.0],["2022-06-07",21.16,21.615,20.4,21.24,197300.0],["2022-06-08",21.17,22.12,21.04,21.81,137200.0],["2022-06-09",21.63,21.77,20.86,20.9,167600.0],["2022-06-10",20.21,20.57,19.38,19.43,166600.0],["2022-06-13",18.44,18.83,17.86,18.09,279700.0],["2022-06-14",18.19,18.19,16.7,17.04,201300.0],["2022-06-15",17.3,17.4,16.57,16.96,422800.0],["2022-06-16",16.29,16.382,15.58,16.03,344600.0],["2022-06-17",16.2,16.5,15.93,16.0,566900.0],["2022-06-21",16.94,16.94,15.95,16.41,511000.0],["2022-06-22",16.21,18.06,16.21,17.93,276400.0],["2022-06-23",18.09,22.245,18.09,22.11,677200.0],["2022-06-24",21.86,24.09,21.78,23.83,1334400.0],["2022-06-27",24.07,24.07,22.09,22.61,348300.0],["2022-06-28",22.7,23.33,22.7,22.98,285900.0],["2022-06-29",22.91,23.39,22.485,23.01,143100.0],["2022-06-30",22.72,22.846,21.785,21.95,188800.0],["2022-07-01",21.9,22.74,21.78,22.51,225500.0],["2022-07-05",22.18,24.56,21.981,24.31,363500.0],["2022-07-06",24.31,24.75,23.12,23.34,157800.0],["2022-07-07",23.48,25.41,23.48,25.34,794300.0],["2022-07-08",25.03,26.33,24.77,25.8,270300.0],["2022-07-11",25.4,25.6,24.52,25.04,198600.0],["2022-07-12",25.1,25.94,24.864,25.82,480800.0],["2022-07-13",24.84,26.79,24.84,26.68,339000.0],["2022-07-14",26.36,26.575,24.23,24.52,165200.0],["2022-07-15",25.04,25.05,23.7,24.73,158900.0],["2022-07-18",25.18,25.79,23.16,23.5,206400.0],["2022-07-19",24.0,25.673,23.84,25.44,322900.0],["2022-07-20",25.63,27.46,24.716,27.08,194900.0],["2022-07-21",26.94,27.82,26.46,27.15,106600.0],["2022-07-22",27.25,27.25,25.135,25.44,94400.0],["2022-07-25",25.83,26.58,25.0,25.83,130700.0],["2022-07-26",25.56,27.92,25.056,27.32,213900.0],["2022-07-27",27.72,28.11,27.1,27.98,160600.0],["2022-07-28",27.85,28.09,26.55,28.01,134600.0],["2022-07-29",27.79,28.11,26.851,27.96,119400.0],["2022-08-01",27.55,28.12,26.98,27.21,165100.0],["2022-08-02",26.88,29.64,26.69,29.19,181600.0],["2022-08-03",29.6,30.03,29.15,29.73,177600.0],["2022-08-04",29.73,31.31,29.67,31.06,159900.0],["2022-08-05",30.28,30.965,29.601,30.56,188500.0],["2022-08-08",30.78,31.18,28.01,28.48,599300.0],["2022-08-09",32.5,35.79,30.24,30.64,518200.0],["2022-08-10",31.87,34.54,30.87,34.32,362000.0],["2022-08-11",34.71,36.095,33.83,34.21,417600.0],["2022-08-12",34.21,34.33,32.74,33.94,210500.0],["2022-08-15",33.71,34.06,32.97,33.49,224500.0],["2022-08-16",33.24,33.37,30.07,32.13,180500.0],["2022-08-17",31.15,32.68,30.64,32.56,169600.0],["2022-08-18",32.41,32.51,31.25,32.39,145600.0],["2022-08-19",31.94,32.67,31.0,31.88,190300.0],["2022-08-22",31.09,31.46,30.235,31.2,101200.0],["2022-08-23",31.14,31.96,30.74,30.99,108800.0],["2022-08-24",30.95,32.41,30.95,32.09,102900.0],["2022-08-25",32.45,32.71,31.52,32.66,94000.0],["2022-08-26",32.51,32.93,29.883,30.94,218800.0],["2022-08-29",30.24,30.4,29.07,29.6,249100.0],["2022-08-30",29.94,30.26,29.07,29.37,149700.0],["2022-08-31",29.66,29.98,28.76,29.0,159900.0],["2022-09-01",28.57,28.57,27.44,28.42,142200.0],["2022-09-02",28.9,28.9,27.86,27.99,164300.0],["2022-09-06",28.13,28.13,26.33,26.4,179500.0],["2022-09-07",26.16,27.09,26.16,26.7,284600.0],["2022-09-08",26.43,28.38,26.43,28.36,229400.0],["2022-09-09",28.94,29.43,28.65,29.33,97900.0],["2022-09-12",29.56,30.0,28.82,29.74,126600.0],["2022-09-13",29.12,29.12,26.71,28.24,156500.0],["2022-09-14",28.32,28.38,27.67,28.35,74100.0],["2022-09-15",28.06,29.01,27.66,28.42,127000.0],["2022-09-16",27.78,27.8,26.54,27.15,168800.0],["2022-09-19",26.69,27.24,25.355,25.81,225800.0],["2022-09-20",25.42,26.925,24.86,26.51,207100.0],["2022-09-21",27.93,28.6,26.485,26.54,180000.0],["2022-09-22",25.9,26.19,24.55,25.0,131800.0],["2022-09-23",24.6,25.095,24.3,24.65,140100.0],["2022-09-26",24.54,25.03,23.28,23.77,115100.0],["2022-09-27",24.14,24.57,23.51,23.78,110600.0],["2022-09-28",24.29,26.322,24.03,26.09,249100.0],["2022-09-29",25.42,26.06,24.995,25.42,127000.0],["2022-09-30",25.35,27.295,24.69,26.08,236800.0],["2022-10-03",26.56,27.87,25.76,27.77,256500.0],["2022-10-04",28.54,30.08,28.405,30.0,235100.0],["2022-10-05",29.34,29.49,27.97,29.16,222500.0],["2022-10-06",28.96,29.94,26.96,27.54,225000.0],["2022-10-07",26.88,27.1,26.0,26.62,221400.0],["2022-10-10",26.33,26.75,23.96,24.09,135600.0],["2022-10-11",24.04,24.47,22.53,24.1,151100.0],["2022-10-12",24.12,24.86,22.735,24.61,153700.0],["2022-10-13",23.26,24.64,22.645,24.32,283700.0],["2022-10-14",24.61,25.149,21.94,22.02,215200.0],["2022-10-17",23.03,23.969,22.61,23.35,306300.0],["2022-10-18",23.77,25.0,23.14,23.51,178000.0],["2022-10-19",23.12,23.74,20.99,21.91,306400.0],["2022-10-20",21.86,22.89,21.38,21.77,99900.0],["2022-10-21",21.93,21.93,19.945,21.49,207000.0],["2022-10-24",21.83,21.83,20.18,20.34,150200.0],["2022-10-25",20.71,22.34,19.87,21.88,279000.0],["2022-10-26",21.98,22.76,20.74,22.23,217600.0],["2022-10-27",22.29,22.385,21.79,21.99,251500.0],["2022-10-28",22.04,23.52,21.245,23.43,189300.0],["2022-10-31",23.23,26.47,23.1,25.52,359900.0],["2022-11-01",25.97,25.98,24.665,25.82,184100.0],["2022-11-02",25.86,26.685,24.74,24.77,176900.0],["2022-11-03",25.93,26.439,22.86,24.27,264100.0],["2022-11-04",24.72,24.72,21.5,21.94,169900.0],["2022-11-07",22.16,22.24,19.63,19.7,231600.0],["2022-11-08",19.74,20.5,19.0,20.12,249700.0],["2022-11-09",19.98,19.98,17.825,18.08,295400.0],["2022-11-10",20.41,22.33,19.73,21.02,541300.0],["2022-11-11",20.89,23.065,20.618,22.41,369900.0],["2022-11-14",22.26,23.79,22.26,22.58,271600.0],["2022-11-15",23.33,23.62,22.29,23.03,140400.0],["2022-11-16",22.8,22.865,21.15,21.78,144700.0],["2022-11-17",21.26,21.41,19.72,20.0,235000.0],["2022-11-18",20.73,21.145,19.98,21.0,281300.0],["2022-11-21",20.83,21.185,20.37,20.84,118300.0],["2022-11-22",20.99,21.1,19.74,21.08,123900.0],["2022-11-23",21.01,21.585,19.81,21.07,132900.0],["2022-11-25",20.92,21.32,20.08,21.27,41000.0],["2022-11-28",20.96,21.325,20.33,20.61,124900.0],["2022-11-29",21.41,23.01,21.25,21.87,380200.0],["2022-11-30",22.21,23.64,20.98,23.59,314600.0],["2022-12-01",23.61,24.855,22.89,24.05,142400.0],["2022-12-02",23.81,25.87,23.1,25.71,153700.0],["2022-12-05",25.57,25.57,24.19,24.41,180500.0],["2022-12-06",24.42,24.42,23.02,23.81,124300.0],["2022-12-07",23.8,24.09,22.68,23.68,119000.0],["2022-12-08",23.91,24.92,23.06,24.41,166500.0],["2022-12-09",24.18,24.42,22.25,22.32,193900.0],["2022-12-12",22.4,23.5,21.64,23.07,161100.0],["2022-12-13",24.31,25.54,23.311,23.87,168200.0],["2022-12-14",23.93,25.11,23.69,24.85,191100.0],["2022-12-15",24.1,24.75,23.4,24.69,187300.0],["2022-12-16",24.24,24.85,23.371,24.07,275900.0],["2022-12-19",24.0,24.0,22.09,22.93,178500.0],["2022-12-20",22.71,23.645,21.67,23.29,204800.0],["2022-12-21",23.54,24.78,23.08,24.04,123900.0],["2022-12-22",23.66,23.71,22.76,23.66,66100.0],["2022-12-23",23.56,23.98,23.005,23.23,101800.0],["2022-12-27",23.23,23.23,21.33,21.56,159300.0],["2022-12-28",21.45,22.16,20.95,21.65,343500.0],["2022-12-29",21.9,23.36,21.62,23.2,182700.0],["2022-12-30",22.79,23.65,22.64,23.54,157300.0],["2023-01-03",23.67,24.23,22.29,22.78,186500.0],["2023-01-04",23.21,23.89,22.87,23.14,148700.0],["2023-01-05",24.23,24.23,22.34,22.85,165500.0],["2023-01-06",22.96,23.66,22.06,22.8,136100.0],["2023-01-09",23.16,23.48,22.6,23.37,217000.0],["2023-01-10",23.28,25.07,23.28,24.73,127400.0],["2023-01-11",24.89,26.3,24.81,25.46,183200.0],["2023-01-12",25.69,26.14,24.65,26.03,122500.0],["2023-01-13",25.85,27.37,25.69,27.21,133000.0],["2023-01-17",27.05,27.66,26.51,27.06,105900.0],["2023-01-18",27.47,28.1,26.77,27.07,86200.0],["2023-01-19",26.78,27.075,25.7,26.19,115600.0],["2023-01-20",26.61,27.55,26.326,26.64,102800.0],["2023-01-23",26.56,27.57,25.92,27.0,188600.0],["2023-01-24",26.77,27.175,26.37,26.55,55900.0],["2023-01-25",25.88,26.63,25.38,26.54,63300.0],["2023-01-26",26.72,27.41,25.38,25.65,72800.0],["2023-01-27",25.38,26.35,25.38,26.0,89800.0],["2023-01-30",25.72,26.24,25.04,26.12,175000.0],["2023-01-31",26.15,27.18,26.15,27.08,139700.0],["2023-02-01",27.38,27.905,26.32,27.52,224900.0],["2023-02-02",27.69,29.59,27.69,28.49,176700.0],["2023-02-03",27.92,28.59,27.65,28.3,126500.0],["2023-02-06",28.2,28.625,26.37,26.71,133400.0],["2023-02-07",27.0,27.1,25.95,26.82,115100.0],["2023-02-08",26.53,28.0,26.39,26.75,132300.0],["2023-02-09",27.01,27.9,26.015,26.28,86700.0],["2023-02-10",26.07,26.55,25.67,26.47,124700.0],["2023-02-13",26.71,26.83,25.785,25.98,104000.0],["2023-02-14",25.82,26.76,25.46,26.26,77800.0],["2023-02-15",25.92,27.17,25.89,26.9,96700.0],["2023-02-16",26.31,26.9,25.95,25.99,119400.0],["2023-02-17",26.05,26.28,25.443,26.0,91500.0],["2023-02-21",25.42,25.42,23.63,23.75,174200.0],["2023-02-22",23.7,23.915,23.24,23.58,124900.0],["2023-02-23",23.89,24.02,23.16,23.62,132100.0],["2023-02-24",23.05,24.44,23.0,24.36,146400.0],["2023-02-27",24.64,24.91,23.705,24.76,232000.0],["2023-02-28",24.66,25.991,24.59,25.18,159900.0],["2023-03-01",25.1,25.63,21.73,22.86,446500.0],["2023-03-02",22.5,23.74,22.41,23.64,164100.0],["2023-03-03",23.91,24.83,23.85,24.68,296300.0],["2023-03-06",24.73,25.12,24.24,24.28,180400.0],["2023-03-07",24.16,24.16,22.06,22.61,192600.0],["2023-03-08",22.63,22.63,21.57,21.69,155600.0],["2023-03-09",21.62,22.15,21.15,21.28,197000.0],["2023-03-10",21.25,22.04,19.4,19.47,290200.0],["2023-03-13",19.15,20.545,18.785,19.99,333400.0],["2023-03-14",20.83,21.76,20.63,21.69,211200.0],["2023-03-15",21.06,22.83,20.861,22.65,170400.0],["2023-03-16",22.22,22.925,22.082,22.39,111300.0],["2023-03-17",22.23,22.3,21.0,21.4,195500.0],["2023-03-20",21.59,21.59,20.87,21.33,122100.0],["2023-03-21",21.82,22.63,21.61,22.39,130900.0],["2023-03-22",22.38,22.87,21.55,21.56,114000.0],["2023-03-23",21.79,22.64,21.613,22.16,135300.0],["2023-03-24",21.81,22.75,21.12,22.51,113900.0],["2023-03-27",22.9,22.9,22.5,22.63,85200.0],["2023-03-28",22.42,22.51,22.08,22.2,82800.0],["2023-03-29",22.55,22.85,21.98,22.45,150500.0],["2023-03-30",22.7,22.7,22.04,22.23,88500.0],["2023-03-31",22.41,23.21,22.27,22.72,190600.0],["2023-04-03",22.6,22.71,21.835,22.33,159700.0],["2023-04-04",22.49,22.49,21.85,22.42,111300.0],["2023-04-05",22.22,22.51,21.95,22.3,100300.0],["2023-04-06",22.28,22.61,21.93,22.26,109900.0],["2023-04-10",22.01,22.25,21.71,22.12,71200.0],["2023-04-11",22.19,22.975,22.04,22.52,96100.0],["2023-04-12",22.99,23.25,22.03,22.11,78800.0],["2023-04-13",22.27,23.31,22.13,23.23,135300.0],["2023-04-14",23.29,24.25,22.42,22.58,277800.0],["2023-04-17",22.5,23.9,22.5,23.75,147900.0],["2023-04-18",23.75,23.99,22.6,22.81,133400.0],["2023-04-19",22.65,23.66,22.3,23.56,96800.0],["2023-04-20",23.33,24.18,23.2,24.02,88000.0],["2023-04-21",24.06,24.42,23.49,24.33,71900.0],["2023-04-24",24.32,24.37,23.5,23.76,65000.0],["2023-04-25",23.38,23.38,22.48,22.6,77500.0],["2023-04-26",22.52,22.77,22.04,22.15,52900.0],["2023-04-27",22.61,22.8,22.08,22.15,43700.0],["2023-04-28",22.06,22.87,21.7,22.63,97900.0],["2023-05-01",22.68,22.84,22.085,22.75,98500.0],["2023-05-02",22.51,22.55,22.005,22.06,122700.0],["2023-05-03",22.04,24.23,22.04,22.91,113100.0],["2023-05-04",21.93,22.35,20.685,22.01,226500.0],["2023-05-05",22.46,22.51,20.56,22.25,252900.0],["2023-05-08",22.04,22.86,22.04,22.64,137400.0],["2023-05-09",22.55,22.9,21.91,22.65,118600.0],["2023-05-10",23.13,23.91,22.95,23.2,155000.0],["2023-05-11",23.08,23.08,22.44,22.69,103600.0],["2023-05-12",22.82,23.005,22.44,22.87,103700.0],["2023-05-15",22.95,23.665,22.95,23.56,81500.0],["2023-05-16",23.23,23.375,22.633,22.66,77100.0],["2023-05-17",22.73,23.0,22.352,22.89,78700.0],["2023-05-18",22.72,23.57,22.57,23.51,106200.0],["2023-05-19",23.79,24.75,23.79,24.61,109600.0],["2023-05-22",24.48,25.22,24.48,25.0,144100.0],["2023-05-23",24.7,26.19,24.7,25.82,270600.0],["2023-05-24",25.64,25.92,25.2,25.83,117300.0],["2023-05-25",25.79,26.4,24.2,25.18,257700.0],["2023-05-26",25.42,26.19,25.35,26.0,120200.0],["2023-05-30",26.01,26.7,24.59,24.62,255200.0],["2023-05-31",24.59,25.0,24.03,24.43,236200.0],["2023-06-01",24.53,24.55,18.32,21.05,1527700.0],["2023-06-02",21.48,22.77,21.25,22.73,234100.0],["2023-06-05",17.7,17.87,9.26,11.66,8199800.0],["2023-06-06",11.84,15.34,11.66,14.72,4197500.0],["2023-06-07",15.13,15.92,14.68,14.91,1042400.0],["2023-06-08",14.93,15.26,13.86,14.33,868700.0],["2023-06-09",14.31,14.96,14.011,14.66,386200.0],["2023-06-12",14.64,15.2,14.52,14.73,579800.0],["2023-06-13",14.77,15.1,14.21,14.45,538500.0],["2023-06-14",14.49,14.77,13.44,13.67,652900.0],["2023-06-15",13.55,13.77,13.2,13.4,613200.0],["2023-06-16",13.51,13.68,12.85,13.18,632000.0],["2023-06-20",13.03,13.59,12.78,13.25,421900.0],["2023-06-21",13.23,13.49,12.9,13.03,363700.0],["2023-06-22",13.08,13.55,12.77,13.25,733200.0],["2023-06-23",13.23,13.39,12.55,12.72,962800.0],["2023-06-26",12.66,13.22,12.5,12.81,448400.0],["2023-06-27",12.85,13.63,12.582,13.4,542900.0],["2023-06-28",13.4,13.63,13.27,13.62,276000.0],["2023-06-29",13.6,13.72,13.14,13.26,456400.0],["2023-06-30",13.37,13.9,13.21,13.72,398200.0],["2023-07-03",13.585,13.95,13.2,13.55,153400.0],["2023-07-05",13.47,13.85,13.18,13.7,281300.0],["2023-07-06",13.39,14.44,13.24,13.28,455200.0],["2023-07-07",20.0,20.96,18.08,20.3,12789100.0],["2023-07-10",20.42,20.75,19.21,19.84,1567100.0],["2023-07-11",20.0,20.368,19.16,19.68,633400.0],["2023-07-12",19.8,19.83,15.55,17.93,1995400.0],["2023-07-13",17.93,18.09,15.808,16.2,1202200.0],["2023-07-14",16.28,16.86,15.545,15.95,535200.0],["2023-07-17",15.95,16.69,15.65,16.5,412300.0],["2023-07-18",16.6,17.36,16.344,16.83,525600.0],["2023-07-19",16.94,17.755,16.94,17.06,334500.0],["2023-07-20",17.11,17.11,16.49,16.7,176500.0],["2023-07-21",16.88,17.03,16.535,16.73,245800.0],["2023-07-24",16.7,17.039,15.82,15.84,229300.0],["2023-07-25",15.74,16.0,15.27,15.3,437300.0],["2023-07-26",15.31,15.85,15.25,15.51,415300.0],["2023-07-27",14.89,16.657,13.95,15.84,1424200.0],["2023-07-28",15.96,17.03,15.72,16.83,419100.0],["2023-07-31",16.85,17.63,15.78,16.85,504300.0],["2023-08-01",16.8,17.24,16.265,16.72,424500.0],["2023-08-02",16.52,16.98,16.24,16.79,307600.0],["2023-08-03",18.67,20.39,18.05,18.77,739100.0],["2023-08-04",18.84,18.84,17.82,18.5,440600.0],["2023-08-07",18.56,18.59,17.58,17.89,279200.0],["2023-08-08",17.62,17.91,16.96,17.72,265600.0],["2023-08-09",17.74,18.05,17.5,17.68,165700.0],["2023-08-10",17.77,18.035,17.4,17.5,245300.0],["2023-08-11",17.4,17.97,17.09,17.5,305800.0],["2023-08-14",17.32,19.0,17.09,18.8,315000.0],["2023-08-15",18.74,18.98,18.33,18.79,203900.0],["2023-08-16",18.75,18.86,17.94,18.15,215400.0],["2023-08-17",18.17,18.17,17.12,17.26,227800.0],["2023-08-18",17.04,18.04,16.99,17.56,227500.0],["2023-08-21",17.51,18.16,17.32,17.92,284600.0],["2023-08-22",17.95,18.47,17.64,17.67,143500.0],["2023-08-23",17.63,18.54,17.6,18.45,177900.0],["2023-08-24",18.52,19.0,17.68,18.71,271300.0],["2023-08-25",18.7,19.08,18.08,18.63,149900.0],["2023-08-28",18.8,19.108,18.61,18.78,318100.0],["2023-08-29",18.69,19.77,18.69,19.62,180700.0],["2023-08-30",19.56,20.11,19.374,19.91,156800.0],["2023-08-31",20.01,20.33,19.74,19.93,280600.0],["2023-09-01",20.07,20.22,19.51,19.66,119800.0],["2023-09-05",19.57,19.57,18.97,19.12,155400.0],["2023-09-06",19.27,19.27,18.76,19.08,118400.0],["2023-09-07",18.92,18.965,18.43,18.79,130000.0],["2023-09-08",18.74,18.74,17.94,18.34,178400.0],["2023-09-11",18.59,18.93,18.38,18.76,146500.0],["2023-09-12",18.65,18.821,18.21,18.25,224000.0],["2023-09-13",18.26,19.2,18.12,18.51,184100.0],["2023-09-14",18.61,18.775,17.57,17.6,162200.0],["2023-09-15",17.59,17.63,17.025,17.3,459800.0],["2023-09-18",17.26,17.26,16.45,16.69,236400.0],["2023-09-19",16.73,16.805,16.46,16.77,170600.0],["2023-09-20",16.86,17.37,16.813,16.94,156400.0],["2023-09-21",16.72,16.79,16.37,16.66,101100.0],["2023-09-22",16.7,16.909,16.37,16.52,102500.0],["2023-09-25",16.66,16.66,16.28,16.52,107600.0],["2023-09-26",16.41,16.85,15.94,16.065,198700.0],["2023-09-27",16.15,16.7,16.125,16.39,168000.0],["2023-09-28",16.41,17.69,16.25,17.39,270200.0],["2023-09-29",17.53,17.58,16.8,16.89,275500.0],["2023-10-02",16.84,16.84,16.12,16.43,178200.0],["2023-10-03",16.27,16.27,15.57,15.65,177300.0],["2023-10-04",15.63,15.72,15.032,15.41,174100.0],["2023-10-05",15.37,15.58,14.75,14.86,232900.0],["2023-10-06",14.8,14.94,14.37,14.45,534600.0],["2023-10-09",14.28,14.43,14.05,14.36,288400.0],["2023-10-10",14.41,14.89,14.16,14.68,267300.0],["2023-10-11",14.67,14.67,13.392,13.62,282200.0],["2023-10-12",13.6,13.65,12.14,12.19,289900.0],["2023-10-13",12.25,12.5,12.07,12.38,241900.0],["2023-10-16",12.44,13.75,12.39,13.35,423000.0],["2023-10-17",13.2,13.77,13.2,13.57,354700.0],["2023-10-18",13.45,13.587,12.93,13.02,176300.0],["2023-10-19",12.96,12.99,12.502,12.8,183800.0],["2023-10-20",12.88,12.92,12.69,12.8,164700.0],["2023-10-23",12.8,13.04,12.77,12.8,553100.0],["2023-10-24",12.86,13.25,12.78,13.22,191700.0],["2023-10-25",13.13,13.16,12.23,12.66,292700.0],["2023-10-26",12.7,13.219,12.35,13.08,224100.0],["2023-10-27",13.02,13.17,12.66,13.06,337500.0],["2023-10-30",13.24,14.296,12.95,14.23,391500.0],["2023-10-31",14.22,16.08,14.22,15.62,497300.0],["2023-11-01",15.48,15.85,15.28,15.7,479600.0],["2023-11-02",16.14,17.08,16.14,16.65,359900.0],["2023-11-03",18.0,19.36,17.64,17.98,731300.0],["2023-11-06",18.15,18.2,17.84,18.06,396100.0],["2023-11-07",18.0,18.39,17.514,18.0,273100.0],["2023-11-08",17.99,18.01,17.222,17.96,225100.0],["2023-11-09",18.09,18.46,17.05,17.13,257500.0],["2023-11-10",17.15,17.22,16.2,17.18,242500.0],["2023-11-13",17.0,17.73,16.51,17.72,145300.0],["2023-11-14",17.8,19.7,17.8,19.14,393600.0],["2023-11-15",19.16,19.62,19.05,19.22,248300.0],["2023-11-16",19.11,19.355,18.73,19.25,165600.0],["2023-11-17",19.5,20.0,19.225,19.64,230500.0],["2023-11-20",19.5,20.15,19.5,20.06,243900.0],["2023-11-21",19.86,20.11,19.35,19.38,174600.0],["2023-11-22",19.66,19.91,19.01,19.85,151900.0],["2023-11-24",19.69,20.26,19.69,19.88,52500.0],["2023-11-27",19.73,19.955,19.619,19.78,138300.0],["2023-11-28",19.61,19.71,19.035,19.48,176800.0],["2023-11-29",19.61,20.35,19.61,19.86,296900.0],["2023-11-30",20.01,20.255,19.39,19.99,243000.0],["2023-12-01",19.85,20.24,19.59,19.97,219300.0],["2023-12-04",19.97,20.51,19.741,19.95,169700.0],["2023-12-05",19.95,19.95,19.39,19.83,185700.0],["2023-12-06",20.01,20.045,19.39,19.46,277400.0],["2023-12-07",19.48,19.48,19.0,19.3,184900.0],["2023-12-08",19.15,20.22,19.117,20.17,200100.0],["2023-12-11",20.03,20.05,19.39,19.61,110800.0],["2023-12-12",19.66,20.03,19.18,19.99,309300.0],["2023-12-13",19.98,20.58,19.485,20.55,679000.0],["2023-12-14",20.92,21.869,20.4,20.61,472400.0],["2023-12-15",20.61,20.645,19.59,20.07,338300.0],["2023-12-18",20.04,20.68,20.01,20.11,223000.0],["2023-12-19",20.18,21.18,20.14,21.08,161800.0],["2023-12-20",20.96,21.481,20.44,20.48,248900.0],["2023-12-21",20.68,21.87,20.32,21.79,252300.0],["2023-12-22",21.86,22.25,20.73,21.63,196100.0],["2023-12-26",21.63,22.06,21.63,21.93,118500.0],["2023-12-27",22.14,22.14,21.8,22.13,167800.0],["2023-12-28",22.01,22.44,22.01,22.43,161300.0],["2023-12-29",22.4,22.66,21.57,21.58,211400.0],["2024-01-02",21.17,22.78,20.94,21.96,260900.0],["2024-01-03",21.62,21.62,20.695,20.79,207800.0],["2024-01-04",20.83,20.885,20.22,20.32,234700.0],["2024-01-05",20.14,21.18,19.94,21.0,388400.0],["2024-01-08",21.17,21.95,20.82,21.87,274900.0],["2024-01-09",21.49,22.075,20.86,20.96,279500.0],["2024-01-10",20.92,21.91,20.65,21.43,197600.0],["2024-01-11",21.3,21.3,20.35,20.61,121600.0],["2024-01-12",21.0,21.26,20.01,20.03,147600.0],["2024-01-16",19.71,20.605,19.04,19.37,222300.0],["2024-01-17",19.08,19.71,18.94,19.23,335500.0],["2024-01-18",19.4,19.54,18.99,19.52,155100.0],["2024-01-19",19.76,19.76,18.56,19.16,207600.0],["2024-01-22",19.49,20.1,19.32,19.79,197800.0],["2024-01-23",20.09,20.28,19.69,19.89,120100.0],["2024-01-24",20.32,20.32,19.36,19.69,215900.0],["2024-01-25",20.08,20.68,19.84,20.64,258900.0],["2024-01-26",20.56,22.01,20.56,21.73,394900.0],["2024-01-29",21.72,24.73,21.72,24.7,319500.0],["2024-01-30",24.66,24.66,23.66,23.96,191700.0],["2024-01-31",23.9,24.2,23.01,23.08,202400.0],["2024-02-01",23.22,24.02,23.15,23.68,150100.0],["2024-02-02",23.31,23.68,23.225,23.41,130500.0],["2024-02-05",23.2,23.57,22.27,23.3,288300.0],["2024-02-06",23.3,24.0,23.09,23.99,153300.0],["2024-02-07",24.18,24.492,23.01,23.46,143500.0],["2024-02-08",23.37,23.9,23.15,23.85,138600.0],["2024-02-09",23.8,24.1,23.67,23.92,120900.0],["2024-02-12",23.84,24.66,23.13,24.6,279400.0],["2024-02-13",23.6,23.7,22.26,23.06,329400.0],["2024-02-14",23.53,23.82,22.93,23.5,169400.0],["2024-02-15",23.97,24.98,23.53,24.88,403200.0],["2024-02-16",24.64,25.36,24.51,25.3,211600.0],["2024-02-20",24.8,25.35,24.02,25.09,247200.0],["2024-02-21",24.83,24.98,24.34,24.69,288200.0],["2024-02-22",24.75,24.9,24.3,24.36,142900.0],["2024-02-23",24.31,24.4,23.595,23.865,179100.0],["2024-02-26",23.52,24.9,23.52,24.505,209200.0],["2024-02-27",24.75,25.6,24.365,25.09,278200.0],["2024-02-28",24.67,25.57,24.34,24.39,351300.0],["2024-02-29",24.85,24.874,17.42,18.06,965200.0],["2024-03-01",18.67,20.67,18.26,19.94,608600.0],["2024-03-04",20.16,21.47,19.835,21.23,416800.0],["2024-03-05",21.14,22.34,21.1,22.31,511700.0],["2024-03-06",22.65,22.95,21.22,21.46,274700.0],["2024-03-07",21.62,21.62,20.37,20.75,335400.0],["2024-03-08",21.19,21.87,19.41,20.79,385800.0],["2024-03-11",20.56,20.88,19.84,20.05,238100.0],["2024-03-12",19.98,20.175,19.53,19.96,219600.0],["2024-03-13",19.85,20.27,19.6,19.86,173300.0],["2024-03-14",19.71,19.71,19.05,19.3,150800.0],["2024-03-15",19.13,19.36,18.68,18.85,308200.0],["2024-03-18",18.85,19.28,18.63,18.945,175400.0],["2024-03-19",18.69,19.42,18.53,19.36,311900.0],["2024-03-20",19.41,20.47,19.035,20.35,179900.0],["2024-03-21",20.52,21.2,20.46,21.1,308700.0],["2024-03-22",21.17,21.33,20.27,20.27,201500.0],["2024-03-25",20.12,21.29,20.12,20.82,156800.0],["2024-03-26",21.19,22.11,20.94,21.59,209500.0],["2024-03-27",21.89,21.983,21.08,21.28,155300.0],["2024-03-28",21.37,22.52,21.33,22.15,380400.0],["2024-04-01",22.22,22.67,21.59,22.25,220200.0],["2024-04-02",21.71,22.3,21.39,22.2,182600.0],["2024-04-03",21.9,22.16,21.25,21.53,176900.0],["2024-04-04",21.77,21.87,21.06,21.24,155600.0],["2024-04-05",21.06,21.23,20.69,20.82,154400.0],["2024-04-08",20.98,21.2,20.275,20.86,111200.0],["2024-04-09",20.83,21.58,20.83,21.54,123100.0],["2024-04-10",20.61,20.835,20.25,20.43,112100.0],["2024-04-11",20.81,20.98,20.38,20.78,86800.0],["2024-04-12",20.71,20.83,19.78,20.06,148200.0],["2024-04-15",20.04,20.092,19.2,19.23,102700.0],["2024-04-16",19.0,19.27,18.74,18.94,138600.0],["2024-04-17",18.88,19.34,18.8,18.84,109500.0],["2024-04-18",18.84,19.38,18.5,19.2,139700.0],["2024-04-19",19.04,19.35,18.87,19.31,129600.0],["2024-04-22",19.33,19.8,19.135,19.61,95000.0],["2024-04-23",19.61,20.67,19.61,20.06,198500.0],["2024-04-24",20.05,20.1,19.69,19.86,113400.0],["2024-04-25",19.07,19.7,18.76,19.51,187900.0],["2024-04-26",19.54,20.77,19.335,20.34,112200.0],["2024-04-29",20.5,21.65,20.5,21.53,207200.0],["2024-04-30",21.23,21.43,20.81,21.09,330900.0],["2024-05-01",21.25,22.555,21.24,22.02,250500.0],["2024-05-02",22.14,23.19,21.738,22.84,323000.0],["2024-05-03",23.5,25.91,22.775,24.33,839800.0],["2024-05-06",24.43,25.15,24.21,24.41,437300.0],["2024-05-07",24.28,24.56,23.68,23.795,328500.0],["2024-05-08",23.56,24.04,23.16,23.54,267400.0],["2024-05-09",23.38,25.23,23.22,24.42,321900.0],["2024-05-10",24.51,24.815,23.91,24.24,357800.0],["2024-05-13",24.54,24.88,24.2,24.25,218900.0],["2024-05-14",24.66,25.1,23.78,23.91,221500.0],["2024-05-15",24.17,24.9,24.1,24.36,241100.0],["2024-05-16",24.42,25.02,24.17,24.22,285500.0],["2024-05-17",24.38,24.935,24.18,24.24,246400.0],["2024-05-20",24.2,25.153,24.2,24.94,417300.0],["2024-05-21",24.81,25.12,24.27,24.92,216000.0],["2024-05-22",24.76,25.12,24.39,24.48,217100.0],["2024-05-23",24.49,24.49,23.28,23.74,287300.0],["2024-05-24",23.91,24.655,23.52,24.37,130500.0],["2024-05-28",24.79,24.9,24.3,24.53,179700.0],["2024-05-29",23.95,24.66,23.74,24.51,206400.0],["2024-05-30",24.73,24.95,24.17,24.21,184200.0],["2024-05-31",24.43,24.605,23.24,23.26,208200.0],["2024-06-03",23.69,24.045,22.99,23.4,199400.0],["2024-06-04",23.26,23.57,22.62,23.52,209500.0],["2024-06-05",23.77,24.15,22.84,23.27,282600.0],["2024-06-06",23.13,23.274,22.851,23.03,229800.0],["2024-06-07",22.9,23.26,22.46,23.15,246800.0],["2024-06-10",22.88,23.33,22.71,23.2,177300.0],["2024-06-11",22.91,22.94,21.45,21.55,286600.0],["2024-06-12",22.29,23.96,22.25,23.32,473100.0],["2024-06-13",23.22,23.561,22.11,22.68,354800.0],["2024-06-14",22.32,22.95,22.01,22.92,167400.0],["2024-06-17",22.9,23.37,22.54,22.82,296400.0],["2024-06-18",22.76,22.91,22.1,22.16,189900.0],["2024-06-20",22.1,22.36,20.76,21.07,292300.0],["2024-06-21",21.05,21.59,20.76,21.39,376600.0],["2024-06-24",21.6,22.18,21.27,22.18,363200.0],["2024-06-25",22.05,22.17,21.44,21.44,225900.0],["2024-06-26",21.33,21.489,20.78,21.09,219900.0],["2024-06-27",21.09,21.52,20.96,21.16,160200.0],["2024-06-28",21.27,21.98,20.85,21.77,638200.0],["2024-07-01",21.64,21.64,20.87,21.19,288900.0],["2024-07-02",21.23,21.75,20.86,21.26,203000.0],["2024-07-03",21.4,21.58,20.67,21.25,329000.0],["2024-07-05",19.132,19.49,16.965,17.4,960400.0],["2024-07-08",17.65,18.435,17.4,17.95,652800.0],["2024-07-09",17.63,18.29,17.47,17.85,532800.0],["2024-07-10",18.0,18.414,17.29,17.48,306600.0],["2024-07-11",17.98,19.07,17.646,18.49,379000.0],["2024-07-12",18.93,19.483,18.28,18.55,343100.0],["2024-07-15",18.87,19.24,18.426,18.85,409500.0],["2024-07-16",19.21,19.83,18.75,19.52,464100.0],["2024-07-17",19.14,19.41,18.97,19.41,528600.0],["2024-07-18",19.26,19.99,18.71,18.94,333200.0],["2024-07-19",18.87,20.23,18.7,19.92,418400.0],["2024-07-22",19.78,20.17,19.47,19.9,272400.0],["2024-07-23",19.59,20.38,19.525,20.29,252200.0],["2024-07-24",20.11,20.75,19.74,19.85,202500.0],["2024-07-25",19.83,19.83,19.16,19.31,246100.0],["2024-07-26",19.71,21.08,19.16,21.06,498400.0],["2024-07-29",21.1,22.65,20.99,22.03,482200.0],["2024-07-30",22.15,24.18,21.9,23.73,476400.0],["2024-07-31",23.86,24.73,23.27,24.13,300300.0],["2024-08-01",24.05,24.2,22.1,23.04,442100.0],["2024-08-02",21.98,22.77,21.238,22.28,608200.0],["2024-08-05",21.71,21.935,20.13,21.85,605100.0],["2024-08-06",26.25,28.22,23.8,24.9,1688500.0],["2024-08-07",25.17,28.035,24.85,26.81,1336400.0],["2024-08-08",26.8,28.02,26.16,27.84,636200.0],["2024-08-09",27.97,28.17,26.63,26.83,432700.0],["2024-08-12",26.68,27.33,26.3,26.75,317800.0],["2024-08-13",26.93,27.71,26.5,27.69,369500.0],["2024-08-14",27.89,28.11,26.58,26.97,348300.0],["2024-08-15",27.5,27.735,27.09,27.14,257000.0],["2024-08-16",27.1,27.48,26.73,26.99,307100.0],["2024-08-19",27.0,28.56,26.95,27.96,769900.0],["2024-08-20",28.01,28.2,26.96,27.01,288400.0],["2024-08-21",27.2,27.93,26.68,27.85,254200.0],["2024-08-22",27.95,28.92,26.44,27.53,361300.0],["2024-08-23",28.1,30.455,28.1,29.57,721600.0],["2024-08-26",29.8,30.127,28.67,28.85,272600.0],["2024-08-27",29.08,29.94,28.849,29.44,266200.0],["2024-08-28",29.4,29.76,28.5,28.63,377500.0],["2024-08-29",28.62,30.39,28.57,29.79,382900.0],["2024-08-30",29.93,30.5,29.1,29.67,239000.0],["2024-09-03",29.7,30.3,28.54,29.18,346200.0],["2024-09-04",29.04,30.063,28.72,28.91,275300.0],["2024-09-05",28.94,29.49,28.78,29.48,247900.0],["2024-09-06",29.5,29.65,28.4,29.32,302900.0],["2024-09-09",29.39,29.71,29.222,29.33,164700.0],["2024-09-10",29.37,29.52,28.555,29.3,190000.0],["2024-09-11",29.16,31.16,28.762,31.03,372300.0],["2024-09-12",31.37,31.84,29.5,30.68,423000.0],["2024-09-13",31.12,31.9,30.81,31.18,214400.0],["2024-09-16",31.1,31.58,30.51,30.95,433500.0],["2024-09-17",31.2,32.53,30.93,31.25,417100.0],["2024-09-18",31.0,31.5,30.16,30.36,483600.0],["2024-09-19",31.31,31.509,30.45,30.53,371100.0],["2024-09-20",30.58,32.0,29.99,31.47,703400.0],["2024-09-23",31.59,31.86,29.93,29.97,298200.0],["2024-09-24",30.0,30.11,29.2,29.25,265200.0],["2024-09-25",29.31,29.31,28.32,28.6,258400.0],["2024-09-26",28.8,29.14,27.96,28.0,310200.0],["2024-09-27",27.97,28.39,27.81,27.86,280500.0],["2024-09-30",27.86,28.96,27.81,28.52,352900.0],["2024-10-01",28.36,28.385,27.56,28.09,199300.0],["2024-10-02",27.88,28.59,27.789,28.47,174000.0],["2024-10-03",28.35,28.6,27.99,28.42,131600.0],["2024-10-04",28.99,29.35,28.47,29.35,203300.0],["2024-10-07",29.27,29.94,29.1,29.52,373200.0],["2024-10-08",29.81,30.59,29.605,30.01,350900.0],["2024-10-09",29.9,30.83,28.51,28.75,489000.0],["2024-10-10",28.23,28.42,27.65,28.3,307900.0],["2024-10-11",28.25,31.34,28.25,31.31,324800.0],["2024-10-14",31.94,34.49,31.43,34.26,1011700.0],["2024-10-15",34.37,34.5,33.33,33.48,1029600.0],["2024-10-16",33.71,34.12,33.03,33.77,428400.0],["2024-10-17",33.68,33.68,32.32,33.06,411600.0],["2024-10-18",33.04,33.205,32.33,32.64,281400.0],["2024-10-21",32.61,33.3,31.39,31.87,380000.0],["2024-10-22",31.62,32.91,31.62,32.26,274100.0],["2024-10-23",32.0,32.39,31.485,31.92,283600.0],["2024-10-24",32.0,32.33,31.185,31.8,252600.0],["2024-10-25",31.83,32.09,31.19,31.37,400200.0],["2024-10-28",31.91,33.16,31.81,32.4,268800.0],["2024-10-29",32.48,34.44,32.22,33.78,401500.0],["2024-10-30",33.45,34.55,33.2,34.54,253600.0],["2024-10-31",34.48,34.73,33.25,34.67,448900.0],["2024-11-01",35.06,35.42,32.58,33.15,821300.0],["2024-11-04",32.56,34.29,32.13,33.64,729000.0],["2024-11-05",35.84,35.84,30.95,31.15,1057600.0],["2024-11-06",32.9,34.5,31.52,32.66,658700.0],["2024-11-07",32.69,34.04,32.54,33.31,386100.0],["2024-11-08",33.7,33.87,32.62,33.29,396300.0],["2024-11-11",33.29,34.42,32.83,33.78,413500.0],["2024-11-12",33.65,34.64,32.57,32.78,340500.0],["2024-11-13",32.5,33.35,31.77,31.8,362900.0],["2024-11-14",31.55,32.19,30.62,30.83,342400.0],["2024-11-15",30.401,30.632,28.02,28.1,666900.0],["2024-11-18",28.09,28.82,27.63,27.9,379100.0],["2024-11-19",27.75,29.02,27.24,28.87,348200.0],["2024-11-20",28.8,28.8,27.68,28.45,310500.0],["2024-11-21",28.56,29.705,28.38,28.88,424700.0],["2024-11-22",29.24,30.35,28.76,29.81,328900.0],["2024-11-25",30.02,30.5,29.25,29.51,273300.0],["2024-11-26",29.41,31.23,29.21,30.57,294300.0],["2024-11-27",30.84,31.19,30.28,30.44,144600.0],["2024-11-29",30.44,30.8,29.85,30.28,128800.0],["2024-12-02",30.19,31.46,29.06,31.4,419800.0],["2024-12-03",31.23,31.38,30.05,30.78,336500.0],["2024-12-04",31.14,32.22,31.03,31.88,241300.0],["2024-12-05",32.0,32.37,31.07,32.16,403100.0],["2024-12-06",32.51,32.6,30.57,31.19,526300.0],["2024-12-09",31.18,31.57,30.58,30.91,342700.0],["2024-12-10",30.81,31.01,29.21,29.63,315400.0],["2024-12-11",30.0,30.58,29.12,29.48,386300.0],["2024-12-12",29.71,32.57,28.745,29.12,436100.0],["2024-12-13",29.11,29.72,27.99,28.87,282400.0],["2024-12-16",28.93,29.63,28.58,28.8,236700.0],["2024-12-17",28.4,28.882,27.51,28.14,220400.0],["2024-12-18",28.19,28.5,26.3,26.52,223600.0],["2024-12-19",26.73,27.63,26.5,27.09,355700.0],["2024-12-20",26.58,27.99,26.58,27.53,382600.0],["2024-12-23",27.46,27.85,27.15,27.48,207600.0],["2024-12-24",27.48,28.08,26.99,27.72,137400.0],["2024-12-26",27.64,28.013,27.04,27.1,234500.0],["2024-12-27",26.89,27.515,26.57,26.83,167200.0],["2024-12-30",26.65,26.79,25.82,26.66,177300.0],["2024-12-31",26.81,26.93,26.22,26.65,196100.0],["2025-01-02",26.82,28.28,26.82,28.04,267400.0],["2025-01-03",28.18,29.07,27.58,28.61,287900.0],["2025-01-06",28.61,30.46,27.81,29.36,376100.0],["2025-01-07",29.46,32.21,29.36,32.17,389600.0],["2025-01-08",32.0,32.74,30.75,32.72,351600.0],["2025-01-10",31.02,31.5,27.61,30.25,1196400.0],["2025-01-13",29.9,29.9,24.6,26.15,1251700.0],["2025-01-14",26.48,26.5,23.95,25.46,1051300.0],["2025-01-15",26.14,26.52,24.648,25.02,541600.0],["2025-01-16",24.94,25.485,24.378,25.09,375600.0],["2025-01-17",25.22,25.47,24.085,24.94,508800.0],["2025-01-21",25.45,27.01,25.175,26.72,655000.0],["2025-01-22",26.83,27.509,26.46,26.62,449500.0],["2025-01-23",26.5,26.59,25.955,26.5,221200.0],["2025-01-24",26.49,26.96,26.05,26.44,249800.0],["2025-01-27",26.3,27.62,26.3,26.65,368900.0],["2025-01-28",26.83,27.35,26.24,27.06,306500.0],["2025-01-29",27.06,27.605,26.705,27.49,358800.0],["2025-01-30",27.82,28.54,27.82,28.22,277600.0],["2025-01-31",28.15,28.65,27.89,28.27,325200.0],["2025-02-03",27.43,28.9,27.43,28.75,299800.0],["2025-02-04",28.82,28.87,27.65,28.15,410400.0],["2025-02-05",28.39,28.593,27.935,28.12,461200.0],["2025-02-06",28.06,28.525,27.495,27.83,293100.0],["2025-02-07",27.77,28.22,27.28,27.6,267000.0],["2025-02-10",27.62,28.31,27.43,27.71,409200.0],["2025-02-11",27.855,28.22,27.05,28.12,423400.0],["2025-02-12",27.7,28.27,27.59,27.85,363800.0],["2025-02-13",28.09,28.48,26.65,27.61,703800.0],["2025-02-14",27.75,27.85,27.04,27.32,352500.0],["2025-02-18",27.32,27.8,26.63,26.72,315700.0],["2025-02-19",26.71,27.565,26.28,27.19,331700.0],["2025-02-20",27.05,27.18,25.91,26.15,361700.0],["2025-02-21",26.64,26.99,25.72,25.75,294900.0],["2025-02-24",25.72,25.9,25.0,25.36,242600.0],["2025-02-25",25.09,25.36,24.58,25.09,591800.0],["2025-02-26",25.06,26.64,24.82,26.04,389900.0],["2025-02-27",25.94,26.545,25.19,25.28,586300.0],["2025-02-28",26.0,26.0,21.185,21.68,940400.0],["2025-03-03",21.76,22.39,21.165,21.27,553800.0],["2025-03-04",20.7,22.58,20.335,22.23,689400.0],["2025-03-05",22.27,22.36,21.05,21.32,342400.0],["2025-03-06",20.75,21.565,20.539,20.59,489200.0],["2025-03-07",20.54,20.915,19.56,20.21,412800.0],["2025-03-10",19.72,20.01,18.7,18.93,761700.0],["2025-03-11",18.9,19.895,18.8,19.54,736500.0],["2025-03-12",19.96,20.49,19.51,19.63,609100.0],["2025-03-13",19.53,19.905,18.74,18.76,408000.0],["2025-03-14",19.1,19.55,18.88,19.29,705300.0],["2025-03-17",19.43,20.28,19.12,20.03,629800.0],["2025-03-18",20.02,20.58,19.595,20.49,470900.0],["2025-03-19",20.45,20.71,19.953,20.54,235700.0],["2025-03-20",20.21,20.52,20.045,20.07,355800.0],["2025-03-21",19.86,21.01,19.76,20.52,605800.0],["2025-03-24",20.83,21.14,20.65,20.98,155700.0],["2025-03-25",20.93,21.025,20.495,20.84,175000.0],["2025-03-26",20.82,20.965,19.96,20.08,181600.0],["2025-03-27",20.05,20.39,19.99,20.1,178000.0],["2025-03-28",20.01,20.09,19.58,19.94,203400.0],["2025-03-31",19.42,20.3,19.215,20.02,324700.0],["2025-04-01",20.0,20.22,19.34,19.78,244300.0],["2025-04-02",19.42,20.39,19.36,20.19,267600.0],["2025-04-03",18.87,19.58,18.75,19.19,289700.0],["2025-04-04",18.51,18.99,17.9,18.57,459500.0],["2025-04-07",17.58,19.965,17.49,19.09,420500.0],["2025-04-08",19.75,20.1,18.203,18.6,419200.0],["2025-04-09",18.13,20.765,18.03,20.11,553200.0],["2025-04-10",19.74,19.8,18.72,19.3,251000.0],["2025-04-11",19.4,20.045,19.12,19.7,209000.0],["2025-04-14",20.02,20.11,19.495,19.89,193500.0],["2025-04-15",19.85,21.1,19.75,21.05,515600.0],["2025-04-16",20.8,21.47,20.38,21.26,501800.0],["2025-04-17",21.14,21.81,21.13,21.51,454000.0],["2025-04-21",21.41,21.79,21.12,21.14,635200.0],["2025-04-22",21.42,22.09,21.055,21.98,350100.0],["2025-04-23",22.53,22.815,21.205,21.27,468300.0],["2025-04-24",21.25,21.865,20.26,20.93,567300.0],["2025-04-25",20.86,20.86,20.33,20.63,298200.0],["2025-04-28",20.66,20.82,19.62,20.09,489200.0],["2025-04-29",20.32,20.32,19.632,19.85,322500.0],["2025-04-30",19.78,20.12,19.35,20.05,394200.0],["2025-05-01",20.27,20.27,19.28,19.31,471100.0],["2025-05-02",19.3,19.8,19.05,19.35,1249000.0],["2025-05-05",19.4,19.67,18.69,18.75,546500.0],["2025-05-06",16.21,18.0,15.7,16.62,1563500.0],["2025-05-07",16.72,17.21,16.55,17.05,792700.0],["2025-05-08",17.24,17.695,16.64,17.21,583100.0],["2025-05-09",17.23,17.34,16.67,16.785,380700.0],["2025-05-12",17.25,17.49,16.77,17.04,370800.0],["2025-05-13",17.04,17.32,16.55,17.03,498900.0],["2025-05-14",17.04,17.09,16.31,16.32,439500.0],["2025-05-15",16.31,16.79,15.84,16.48,409200.0],["2025-05-16",16.46,16.93,16.42,16.75,393900.0],["2025-05-19",16.49,16.66,16.3,16.4,334100.0],["2025-05-20",16.42,16.56,16.22,16.5,244600.0],["2025-05-21",16.34,16.48,15.891,16.02,318500.0],["2025-05-22",15.97,16.06,15.75,15.89,292500.0],["2025-05-23",15.76,16.145,15.66,16.1,287400.0],["2025-05-27",16.34,16.39,15.7,15.8,531000.0],["2025-05-28",15.78,16.26,15.45,16.23,540400.0],["2025-05-29",16.43,16.43,15.76,15.95,329100.0],["2025-05-30",15.93,16.06,15.62,15.97,441000.0],["2025-06-02",15.92,16.42,15.565,16.27,487700.0],["2025-06-03",16.22,16.91,15.94,16.71,391300.0],["2025-06-04",16.68,17.055,16.59,17.02,279900.0],["2025-06-05",17.01,17.19,16.61,17.02,343700.0],["2025-06-06",17.25,17.668,17.225,17.6,560200.0],["2025-06-09",17.74,18.455,17.426,18.17,469400.0],["2025-06-10",18.19,18.46,17.945,18.04,323800.0],["2025-06-11",18.12,18.67,17.985,18.44,424100.0],["2025-06-12",18.38,18.83,18.171,18.82,573300.0],["2025-06-13",18.19,18.99,17.965,18.75,516100.0],["2025-06-16",18.76,19.38,18.31,19.27,369600.0],["2025-06-17",19.12,19.36,18.08,18.54,581600.0],["2025-06-18",18.51,19.063,17.886,18.91,335500.0],["2025-06-20",19.15,19.175,18.43,18.52,312800.0],["2025-06-23",18.37,18.92,18.184,18.85,255500.0],["2025-06-24",18.78,19.3,18.755,19.16,309900.0],["2025-06-25",19.19,19.585,18.81,19.47,430400.0],["2025-06-26",19.47,19.92,19.35,19.75,434100.0],["2025-06-27",19.77,20.55,19.66,20.35,1394900.0],["2025-06-30",20.34,20.63,20.205,20.42,527600.0],["2025-07-01",20.25,20.58,20.01,20.34,353200.0],["2025-07-02",20.21,20.565,20.0,20.01,337500.0],["2025-07-03",20.16,20.52,20.0,20.3,166000.0],["2025-07-07",20.21,20.315,19.44,19.46,576200.0],["2025-07-08",19.5,19.86,19.21,19.76,400600.0],["2025-07-09",19.83,20.22,19.565,20.12,415200.0],["2025-07-10",20.07,20.26,19.68,19.84,282900.0],["2025-07-11",19.68,19.9,19.29,19.66,284100.0],["2025-07-14",19.67,19.82,19.31,19.5,231100.0],["2025-07-15",19.58,19.7,18.65,18.87,300500.0],["2025-07-16",19.0,19.155,18.36,18.68,256800.0],["2025-07-17",18.74,18.915,17.32,17.39,482400.0],["2025-07-18",17.58,17.717,16.413,16.54,463700.0],["2025-07-21",16.54,16.954,16.25,16.72,543400.0],["2025-07-22",16.72,16.93,16.16,16.32,457400.0],["2025-07-23",16.92,17.31,16.47,16.8,399200.0],["2025-07-24",16.72,16.82,16.338,16.43,308600.0],["2025-07-25",16.45,16.565,16.0,16.07,288400.0],["2025-07-28",16.32,16.65,16.1,16.33,330900.0],["2025-07-29",16.32,16.34,16.01,16.23,325700.0],["2025-07-30",16.36,16.665,16.01,16.08,346200.0],["2025-07-31",16.0,16.2,15.11,15.15,455600.0],["2025-08-01",15.16,15.16,14.61,14.65,421600.0],["2025-08-04",14.75,15.41,14.59,15.32,884200.0],["2025-08-05",19.85,21.333,18.68,20.35,2024900.0],["2025-08-06",20.27,20.763,19.14,19.76,1274400.0],["2025-08-07",19.5,19.795,18.81,19.65,738000.0],["2025-08-08",19.9,20.175,19.27,19.36,560800.0],["2025-08-11",19.47,19.6,19.0,19.16,452900.0],["2025-08-12",19.07,19.66,18.96,19.34,475200.0],["2025-08-13",19.51,19.92,19.24,19.41,2389500.0],["2025-08-14",19.21,19.96,18.99,19.82,724400.0],["2025-08-15",20.06,20.21,19.45,20.09,717200.0],["2025-08-18",20.01,20.671,20.01,20.56,360800.0],["2025-08-19",20.66,20.8,19.8,19.9,635400.0],["2025-08-20",19.75,20.16,19.23,19.78,343200.0],["2025-08-21",19.64,20.22,19.595,19.97,227300.0],["2025-08-22",20.13,21.03,19.998,20.84,355000.0],["2025-08-25",20.81,21.03,20.51,20.57,281200.0],["2025-08-26",20.57,21.65,20.35,21.35,490600.0],["2025-08-27",21.35,22.35,21.24,22.28,839200.0],["2025-08-28",22.1,23.69,21.995,23.46,655800.0],["2025-08-29",23.21,24.04,22.95,24.01,518800.0],["2025-09-02",23.92,24.39,23.52,24.21,659300.0],["2025-09-03",24.21,24.51,23.03,23.2,656800.0],["2025-09-04",23.03,23.345,22.535,23.09,419900.0],["2025-09-05",23.05,23.78,22.88,23.56,233000.0],["2025-09-08",23.64,24.09,23.06,24.06,276600.0],["2025-09-09",24.24,24.74,23.81,24.65,309300.0],["2025-09-10",24.65,24.65,22.9,22.94,379800.0],["2025-09-11",23.41,23.57,22.7,22.75,332400.0],["2025-09-12",22.75,22.88,21.37,21.42,301700.0],["2025-09-15",21.44,21.84,21.28,21.62,644300.0],["2025-09-16",21.82,22.44,21.52,21.75,435100.0],["2025-09-17",21.79,22.57,21.62,21.82,251400.0],["2025-09-18",22.19,23.49,22.0,23.46,558800.0],["2025-09-19",23.46,24.65,23.131,24.41,692600.0],["2025-09-22",24.11,24.57,23.81,24.08,301600.0],["2025-09-23",24.22,24.54,23.45,23.56,261600.0],["2025-09-24",23.46,23.655,22.48,22.67,251000.0],["2025-09-25",22.5,23.18,21.92,22.74,305900.0],["2025-09-26",23.03,23.14,22.34,22.71,163300.0],["2025-09-29",22.84,22.84,22.12,22.36,227100.0],["2025-09-30",22.27,22.81,22.01,22.77,212600.0],["2025-10-01",22.69,23.19,22.311,23.02,410300.0],["2025-10-02",23.03,23.17,22.045,22.23,455300.0],["2025-10-03",22.4,23.377,22.357,22.72,228500.0],["2025-10-06",22.85,23.71,22.27,23.31,419600.0],["2025-10-07",23.32,23.524,22.665,22.92,279500.0],["2025-10-08",23.1,23.88,23.05,23.59,242900.0],["2025-10-09",23.54,24.0,23.35,23.66,191700.0],["2025-10-10",23.82,23.82,22.68,23.08,263100.0],["2025-10-13",23.43,23.94,22.67,22.81,186600.0],["2025-10-14",22.57,22.79,22.23,22.36,254900.0],["2025-10-15",22.38,22.82,22.11,22.51,339500.0],["2025-10-16",22.75,23.185,22.31,22.53,240500.0],["2025-10-17",22.52,22.74,22.1,22.14,230800.0],["2025-10-20",22.49,23.21,22.24,23.01,284600.0],["2025-10-21",23.28,23.52,22.7,23.4,279000.0],["2025-10-22",23.53,23.85,23.4,23.74,246200.0],["2025-10-23",23.66,24.45,23.465,24.18,209400.0],["2025-10-24",24.39,24.86,24.23,24.51,198900.0],["2025-10-27",24.73,24.77,23.86,23.96,210400.0],["2025-10-28",24.05,24.265,23.31,24.15,168700.0],["2025-10-29",24.08,24.64,23.465,23.74,196000.0],["2025-10-30",23.73,24.43,23.73,24.21,196700.0],["2025-10-31",24.17,25.62,23.81,25.5,454300.0],["2025-11-03",25.5,26.97,25.285,25.99,1077900.0],["2025-11-04",26.93,31.84,26.01,31.63,1513800.0],["2025-11-05",31.56,34.36,31.555,33.57,1094200.0],["2025-11-06",33.17,33.969,33.06,33.55,679100.0],["2025-11-07",33.69,34.125,32.72,33.04,375500.0],["2025-11-10",33.11,34.83,32.51,34.74,390400.0],["2025-11-11",34.64,35.49,34.343,34.97,458200.0],["2025-11-12",34.72,35.48,34.41,34.82,339800.0],["2025-11-13",34.82,35.0,33.98,34.12,398600.0],["2025-11-14",33.02,33.97,32.96,33.45,483800.0],["2025-11-17",33.61,34.37,33.035,33.95,350200.0],["2025-11-18",33.95,34.38,33.38,33.55,330700.0],["2025-11-19",33.64,35.13,33.03,34.65,468300.0],["2025-11-20",35.09,36.598,34.92,35.72,745600.0],["2025-11-21",35.7,38.15,35.48,37.88,727800.0],["2025-11-24",37.94,39.62,37.58,38.49,677700.0],["2025-11-25",38.61,40.23,38.17,39.93,560400.0],["2025-11-26",39.93,40.51,39.38,39.94,480500.0],["2025-11-28",40.0,40.61,39.34,39.95,156300.0],["2025-12-01",39.76,39.965,38.64,39.12,454000.0],["2025-12-02",39.17,39.58,38.98,39.1,218600.0],["2025-12-03",39.1,40.055,38.69,39.41,301700.0],["2025-12-04",39.41,40.54,38.73,39.62,438400.0],["2025-12-05",39.54,40.1,38.38,38.64,549800.0],["2025-12-08",39.19,39.19,37.93,38.1,332200.0],["2025-12-09",38.2,38.88,37.83,38.25,514100.0],["2025-12-10",38.25,38.59,37.9,38.02,664300.0],["2025-12-11",37.96,38.2,36.63,37.97,511100.0],["2025-12-12",38.93,39.19,38.058,38.63,455500.0],["2025-12-15",39.05,39.53,38.24,38.88,393200.0],["2025-12-16",38.46,39.105,37.76,39.05,316400.0],["2025-12-17",39.05,40.1,38.16,39.66,319800.0],["2025-12-18",39.73,40.23,39.12,39.6,280800.0],["2025-12-19",39.46,39.87,39.15,39.44,361600.0],["2025-12-22",40.0,42.175,39.89,41.39,502300.0],["2025-12-23",41.05,41.145,40.01,40.2,225600.0],["2025-12-24",40.18,40.34,39.51,40.09,138400.0],["2025-12-26",39.89,39.965,39.28,39.395,187000.0],["2025-12-29",39.4,39.745,38.75,39.27,264600.0],["2025-12-30",39.39,39.76,38.75,39.31,221100.0],["2025-12-31",39.43,39.5,38.81,38.9,357000.0],["2026-01-02",39.02,39.155,37.83,38.54,404300.0],["2026-01-05",38.48,39.125,37.47,39.0,507300.0],["2026-01-06",38.91,40.27,37.29,40.07,407500.0],["2026-01-07",40.37,41.345,39.99,40.61,274200.0],["2026-01-08",40.61,41.02,39.47,39.89,303900.0],["2026-01-09",39.9,40.705,38.675,39.34,334200.0],["2026-01-12",40.8,41.88,39.06,39.66,614800.0],["2026-01-13",39.85,39.85,38.73,39.64,330200.0],["2026-01-14",39.61,41.085,39.21,40.77,410800.0],["2026-01-15",40.79,41.6,40.245,40.75,276900.0],["2026-01-16",40.75,41.275,39.92,40.01,289700.0],["2026-01-20",39.9,41.02,39.74,40.86,298800.0],["2026-01-21",41.02,41.855,40.33,40.98,279300.0],["2026-01-22",41.215,43.01,41.09,42.15,251600.0],["2026-01-23",41.94,42.31,41.1,42.24,371300.0],["2026-01-26",42.25,44.28,42.19,43.04,616400.0],["2026-01-27",43.0,43.24,42.39,42.84,358300.0],["2026-01-28",42.78,42.78,39.001,39.51,560700.0],["2026-01-29",39.51,39.66,38.43,39.16,324400.0],["2026-01-30",39.16,40.055,38.2,39.39,425600.0],["2026-02-02",39.65,40.875,39.31,39.47,261300.0],["2026-02-03",39.47,40.45,38.755,38.94,409000.0],["2026-02-04",38.85,39.04,34.54,34.96,668300.0],["2026-02-05",34.98,35.5,32.26,32.4,763800.0],["2026-02-06",32.99,33.305,31.635,32.75,556500.0],["2026-02-09",32.4,33.01,32.04,32.23,426600.0],["2026-02-10",32.4,33.1,32.25,32.37,308000.0],["2026-02-11",32.62,32.98,31.38,32.34,531700.0],["2026-02-12",32.42,32.83,31.39,31.9,278200.0],["2026-02-13",31.84,33.655,31.84,33.15,242900.0],["2026-02-17",33.13,34.18,32.7,33.42,231300.0],["2026-02-18",33.65,34.44,33.4,33.67,200000.0],["2026-02-19",33.5,33.5,31.12,31.34,622000.0],["2026-02-20",31.61,31.61,29.1,29.21,607200.0],["2026-02-23",28.77,29.67,27.8,28.94,469300.0],["2026-02-24",28.96,30.538,28.61,29.94,555400.0],["2026-02-25",30.28,31.11,29.92,30.83,409400.0],["2026-02-26",30.83,32.05,30.4,31.88,665800.0],["2026-02-27",29.87,30.495,27.22,29.57,926900.0],["2026-03-02",28.74,29.37,27.73,27.99,515800.0],["2026-03-03",27.06,28.03,26.61,27.57,869000.0],["2026-03-04",27.74,28.595,27.4,28.17,563100.0],["2026-03-05",27.67,28.58,27.17,27.91,419900.0],["2026-03-06",27.23,27.8,27.07,27.12,318300.0],["2026-03-09",26.81,27.03,25.76,27.02,335700.0],["2026-03-10",26.95,27.36,26.49,26.6,237500.0],["2026-03-11",26.41,26.64,25.822,26.13,232500.0],["2026-03-12",25.77,25.96,24.89,25.32,388100.0],["2026-03-13",25.4,26.13,25.2,25.56,245500.0],["2026-03-16",25.81,26.79,25.67,25.83,331500.0],["2026-03-17",26.05,26.38,25.64,25.9,349700.0],["2026-03-18",25.5,26.1,25.26,25.615,371900.0],["2026-03-19",25.46,26.16,25.14,25.7,221600.0],["2026-03-20",25.69,25.69,24.74,25.0,294500.0],["2026-03-23",25.81,26.12,25.29,25.75,249300.0],["2026-03-24",25.73,25.87,25.1,25.35,230900.0],["2026-03-25",25.81,26.19,25.08,25.27,280900.0],["2026-03-26",25.11,26.021,24.65,24.7,461900.0],["2026-03-27",24.6,24.645,23.44,23.53,294100.0],["2026-03-30",23.54,23.92,23.24,23.55,286400.0],["2026-03-31",23.86,24.86,23.71,24.55,431500.0],["2026-04-01",24.92,25.48,24.57,25.05,292900.0],["2026-04-02",24.41,25.22,24.09,24.84,288500.0],["2026-04-06",24.96,25.31,24.63,24.73,201600.0],["2026-04-07",24.82,25.26,24.65,24.83,281200.0],["2026-04-08",25.85,26.68,24.82,25.19,418600.0],["2026-04-09",24.83,25.54,23.33,23.43,216200.0],["2026-04-10",23.3,23.33,21.79,23.13,443700.0],["2026-04-13",22.92,23.58,22.81,23.53,251200.0],["2026-04-14",23.72,24.81,23.72,24.37,211000.0],["2026-04-15",24.37,25.0,24.37,24.62,196000.0],["2026-04-16",24.62,24.822,24.135,24.56,261600.0],["2026-04-17",25.14,25.365,24.835,25.05,214800.0],["2026-04-20",24.67,25.32,24.67,25.16,212600.0],["2026-04-21",25.19,25.715,24.37,24.58,492900.0],["2026-04-22",24.72,25.13,24.415,25.1,226900.0],["2026-04-23",24.8,24.8,23.31,23.69,259200.0],["2026-04-24",23.59,24.61,23.175,24.46,341300.0],["2026-04-27",24.45,25.71,24.39,24.98,305800.0],["2026-04-28",25.0,25.28,24.48,24.69,291600.0],["2026-04-29",24.33,24.35,23.31,24.24,406800.0],["2026-04-30",24.5,24.9,24.13,24.49,350600.0],["2026-05-01",24.53,25.11,24.15,24.81,176900.0],["2026-05-04",24.73,25.7,24.73,25.52,230600.0],["2026-05-05",25.43,25.5,24.43,24.6,398900.0],["2026-05-06",24.66,25.23,24.25,24.75,701800.0],["2026-05-07",22.66,22.88,18.31,19.24,1999200.0],["2026-05-08",19.26,19.85,18.66,19.83,498500.0],["2026-05-11",19.905,19.98,18.89,19.04,627200.0],["2026-05-12",18.95,19.225,18.35,18.63,571200.0],["2026-05-13",18.51,18.82,17.81,18.15,664500.0],["2026-05-14",18.25,19.0,17.722,18.88,652500.0],["2026-05-15",18.69,19.61,18.635,19.13,554900.0],["2026-05-18",18.48,20.22,18.48,19.32,515300.0],["2026-05-19",19.42,19.705,18.82,19.2,343500.0],["2026-05-20",19.28,20.05,18.91,20.03,425100.0],["2026-05-21",19.78,20.65,19.73,20.54,327300.0],["2026-05-22",20.52,20.91,20.08,20.15,289300.0],["2026-05-26",20.12,20.12,19.55,19.69,401900.0],["2026-05-27",19.77,21.81,19.675,21.26,626000.0],["2026-05-28",21.12,22.18,21.1,22.11,299800.0],["2026-05-29",21.99,22.14,20.99,21.08,358600.0],["2026-06-01",20.98,21.21,20.452,20.97,312100.0],["2026-06-02",20.54,20.54,19.51,19.71,459800.0],["2026-06-03",19.66,20.74,19.575,20.39,516600.0],["2026-06-04",20.61,21.84,20.61,21.6,293300.0],["2026-06-05",21.57,21.78,20.99,21.01,212500.0],["2026-06-08",21.16,21.16,20.105,20.12,248000.0],["2026-06-09",20.3,21.09,20.24,21.08,289500.0],["2026-06-10",20.88,21.52,20.88,21.08,245600.0],["2026-06-11",21.07,21.29,20.53,21.01,215200.0],["2026-06-12",21.06,21.195,20.51,20.7,154600.0],["2026-06-15",20.73,21.02,20.375,20.66,220500.0],["2026-06-16",20.67,21.12,20.37,20.46,380200.0],["2026-06-17",20.68,20.71,19.855,20.25,310400.0],["2026-06-18",20.39,21.15,20.23,21.12,726600.0],["2026-06-22",21.29,21.47,20.64,21.2,429400.0],["2026-06-23",21.07,21.925,21.05,21.38,439300.0],["2026-06-24",21.42,22.46,21.4,22.12,457800.0],["2026-06-25",22.33,22.93,22.24,22.91,305300.0],["2026-06-26",22.67,24.343,22.67,24.3,1043800.0],["2026-06-29",24.35,24.8,24.235,24.32,286921.0],["2026-06-30",24.14,24.14,23.36,23.85,336710.337301],["2026-07-01",23.92,24.86,23.86,24.71,318282.271975],["2026-07-02",24.71,24.98,24.02,24.11,175503.862849],["2026-07-06",23.95,24.55,23.6,24.21,209118.577027],["2026-07-07",24.36,24.405,23.48,23.83,234221.237648],["2026-07-08",23.45,23.92,23.34,23.64,413158.27668],["2026-07-09",23.7,24.8,23.545,24.56,262629.598517],["2026-07-10",24.55,24.665,23.36,23.72,207334.534142],["2026-07-13",23.67,23.875,22.46,22.98,269897.172661],["2026-07-14",23.3,23.3,22.61,23.12,250213.204028],["2026-07-15",23.07,24.03,22.93,24.02,189144.779674],["2026-07-16",24.06,25.13,23.815,24.23,375696.397022],["2026-07-17",23.79,24.335,23.585,24.16,242886.58091],["2026-07-20",23.97,24.15,23.76,23.895,315668.568096],["2026-07-21",23.57,24.69,23.25,24.51,325441.66256],["2026-07-22",24.33,24.915,23.77,24.81,404420.540324],["2026-07-23",24.53,25.5,24.53,25.48,407868.461793],["2026-07-24",25.56,25.625,24.35,24.685,408969.499506],["2026-07-27",25.1,25.115,23.85,24.44,291637.637826],["2026-07-28",24.63,24.77,23.76,23.89,366213.788146],["2026-07-29",23.93,25.3,23.73,24.46,340083.012148],["2026-07-30",24.5,27.13,24.5,26.79,690213.800756],["2026-07-31",28.75,30.81,27.5,28,1757824.596172],["2026-08-03",27.83,30.725,27.83,30.39,777593.825265],["2026-08-04",30.18,31.73,29.99,31.18,675143.536209],["2026-08-05",31.18,31.42,30.1,30.4,520194.861054],["2026-08-06",30.2,30.75,29.5,30.47,833433.108409],["2026-08-07",30.88,32.365,30.6501,32.03,241774.809227],["2026-08-10",31.86,32.83,31.24,32.72,55995.611596],["2026-08-11",32.34,32.99,31.4642,32.24,313473.41404],["2026-08-12",32.43,33,31.25,31.43,435994.980743],["2026-08-13",31.62,31.97,30.51,30.55,362229.176802]]}