{"t":"DCBO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-03",51.01,52.36,48.0,50.0,584400.0],["2020-12-04",49.94,52.625,49.24,50.07,92700.0],["2020-12-07",50.0,52.9,47.11,47.11,99900.0],["2020-12-08",50.24,52.04,49.37,49.41,84000.0],["2020-12-09",50.48,50.6,48.66,48.8,110300.0],["2020-12-10",48.85,49.69,48.55,48.82,75800.0],["2020-12-11",48.46,49.972,47.48,48.26,36200.0],["2020-12-14",48.42,50.54,48.285,49.78,17800.0],["2020-12-15",49.92,51.335,49.28,49.65,19600.0],["2020-12-16",50.0,50.84,49.27,49.76,14900.0],["2020-12-17",50.4,51.856,50.4,50.58,31400.0],["2020-12-18",51.25,51.34,49.805,50.12,11300.0],["2020-12-21",50.0,51.92,49.21,51.8,11300.0],["2020-12-22",52.97,55.19,52.97,55.11,24300.0],["2020-12-23",56.33,57.5,54.68,54.72,32500.0],["2020-12-24",55.57,58.27,54.32,57.68,10100.0],["2020-12-28",58.88,60.99,58.12,58.78,6600.0],["2020-12-29",59.69,61.51,59.22,60.29,18000.0],["2020-12-30",61.03,65.601,61.0,64.3,26000.0],["2020-12-31",65.12,66.97,63.0,65.09,75500.0],["2021-01-04",65.72,68.0,60.332,61.82,42500.0],["2021-01-05",62.77,64.33,60.4,63.13,15300.0],["2021-01-06",63.1,63.63,57.95,59.47,74100.0],["2021-01-07",61.39,65.02,61.39,62.58,26800.0],["2021-01-08",62.89,63.895,61.46,61.6,20000.0],["2021-01-11",60.61,61.27,56.48,56.48,45400.0],["2021-01-12",57.275,59.15,57.04,57.87,19000.0],["2021-01-13",58.0,60.31,57.87,59.99,16900.0],["2021-01-14",58.611,59.21,57.37,58.32,13500.0],["2021-01-15",56.51,56.51,54.24,54.5,16200.0],["2021-01-19",55.67,55.77,54.16,55.33,22300.0],["2021-01-20",55.42,56.475,54.77,55.57,12800.0],["2021-01-21",55.12,55.66,48.83,49.67,356600.0],["2021-01-22",50.52,53.83,49.05,53.01,555800.0],["2021-01-25",52.84,54.36,50.67,53.32,118800.0],["2021-01-26",53.34,53.71,50.67,50.9,92300.0],["2021-01-27",50.25,50.53,47.461,48.64,191700.0],["2021-01-28",48.15,50.735,48.15,50.16,57000.0],["2021-01-29",49.77,51.01,49.12,49.36,72400.0],["2021-02-01",50.0,52.91,49.275,52.87,109900.0],["2021-02-02",53.01,53.82,51.64,52.31,37300.0],["2021-02-03",52.91,53.05,51.53,52.17,69400.0],["2021-02-04",52.63,54.5,52.03,54.35,91700.0],["2021-02-05",54.78,56.26,54.265,55.9,117900.0],["2021-02-08",56.33,56.97,54.13,55.32,66800.0],["2021-02-09",55.17,55.95,54.62,55.26,25000.0],["2021-02-10",56.25,56.5,53.52,54.25,30400.0],["2021-02-11",53.74,54.98,53.505,53.63,27500.0],["2021-02-12",53.19,55.939,52.505,55.34,35100.0],["2021-02-16",55.71,56.5,54.01,54.47,42500.0],["2021-02-17",53.93,54.07,51.83,52.09,90800.0],["2021-02-18",51.9,52.39,51.28,51.75,70200.0],["2021-02-19",52.0,53.23,51.66,52.77,26600.0],["2021-02-22",52.05,52.51,49.649,49.79,59700.0],["2021-02-23",49.27,49.27,44.22,46.79,114400.0],["2021-02-24",46.85,47.86,46.34,46.61,51600.0],["2021-02-25",46.54,47.763,43.26,43.61,107400.0],["2021-02-26",43.61,44.3,41.72,43.54,76100.0],["2021-03-01",44.08,47.12,43.75,46.88,32300.0],["2021-03-02",47.37,47.51,45.42,45.78,51200.0],["2021-03-03",45.61,45.61,42.01,42.4,68000.0],["2021-03-04",42.23,42.72,38.99,41.07,75500.0],["2021-03-05",41.09,41.12,37.21,40.42,129800.0],["2021-03-08",40.8,41.04,38.94,39.14,69700.0],["2021-03-09",40.43,42.7,40.43,41.42,205900.0],["2021-03-10",42.24,43.9,41.68,41.82,185400.0],["2021-03-11",42.81,46.72,42.81,46.03,64000.0],["2021-03-12",44.96,46.317,43.1,46.09,78800.0],["2021-03-15",46.82,47.44,43.14,43.71,67300.0],["2021-03-16",44.1,44.165,41.82,43.59,257300.0],["2021-03-17",43.27,43.27,41.87,42.75,147600.0],["2021-03-18",41.89,43.7,40.74,40.89,40200.0],["2021-03-19",41.11,41.7,40.62,40.62,85900.0],["2021-03-22",41.15,42.47,40.87,41.68,47400.0],["2021-03-23",42.03,42.61,41.285,41.63,39000.0],["2021-03-24",41.84,42.1,39.3,39.4,99100.0],["2021-03-25",38.94,39.525,37.78,39.01,102200.0],["2021-03-26",39.26,40.82,39.26,40.48,142400.0],["2021-03-29",40.29,42.14,39.72,41.89,75500.0],["2021-03-30",41.65,42.633,40.885,41.38,60100.0],["2021-03-31",41.97,43.48,41.97,42.89,60200.0],["2021-04-01",43.87,44.24,42.93,42.99,137000.0],["2021-04-05",44.3,44.3,42.82,43.12,60700.0],["2021-04-06",43.27,46.2,42.82,46.02,44500.0],["2021-04-07",45.7,46.21,45.0,45.43,32400.0],["2021-04-08",45.75,46.945,45.16,46.63,27000.0],["2021-04-09",46.39,47.995,45.45,47.7,37000.0],["2021-04-12",47.41,48.055,46.25,47.47,47600.0],["2021-04-13",47.9,48.73,47.59,48.46,22600.0],["2021-04-14",48.4,48.77,46.93,47.13,24500.0],["2021-04-15",47.56,48.22,47.44,48.22,14800.0],["2021-04-16",48.18,48.2,47.25,47.46,52100.0],["2021-04-19",47.37,47.37,44.05,45.23,35300.0],["2021-04-20",45.16,45.33,43.9,44.82,64900.0],["2021-04-21",44.34,47.58,44.34,46.97,131800.0],["2021-04-22",46.76,47.87,45.83,46.48,55800.0],["2021-04-23",46.69,49.06,46.69,48.68,25600.0],["2021-04-26",48.68,50.2,48.68,49.76,14200.0],["2021-04-27",49.81,50.15,48.36,48.5,17800.0],["2021-04-28",48.56,50.19,47.56,49.09,118100.0],["2021-04-29",50.45,51.68,48.33,50.41,156600.0],["2021-04-30",53.78,55.09,51.92,52.92,349100.0],["2021-05-03",55.08,55.08,52.75,53.91,249300.0],["2021-05-04",54.64,54.64,49.8,51.46,109200.0],["2021-05-05",52.18,52.43,49.78,49.91,85000.0],["2021-05-06",49.85,49.94,47.5,48.8,148200.0],["2021-05-07",49.53,50.495,49.17,49.4,63400.0],["2021-05-10",50.27,50.27,47.79,48.26,48500.0],["2021-05-11",47.33,50.97,46.51,50.63,99000.0],["2021-05-12",49.65,50.3,48.89,49.99,66800.0],["2021-05-13",48.77,49.0,46.37,47.0,94000.0],["2021-05-14",47.64,48.81,47.42,47.98,70600.0],["2021-05-17",47.88,48.32,47.28,48.18,37800.0],["2021-05-18",48.66,50.61,48.128,50.46,22700.0],["2021-05-19",49.43,50.82,48.92,50.45,28000.0],["2021-05-20",50.8,52.93,50.8,52.8,35400.0],["2021-05-21",53.04,55.0,52.56,52.79,34300.0],["2021-05-24",53.18,53.67,52.8,53.54,13400.0],["2021-05-25",53.66,54.11,52.38,53.89,33700.0],["2021-05-26",54.0,54.15,52.35,52.68,21900.0],["2021-05-27",52.92,54.15,51.06,54.08,79900.0],["2021-05-28",54.03,54.5,51.79,51.82,33200.0],["2021-06-01",51.87,52.81,51.51,52.058,24800.0],["2021-06-02",52.37,52.37,51.25,52.28,16200.0],["2021-06-03",51.79,51.8,50.34,51.41,26300.0],["2021-06-04",51.65,52.56,51.45,52.02,17200.0],["2021-06-07",52.03,53.33,50.914,53.21,29300.0],["2021-06-08",53.76,54.87,53.049,53.65,37300.0],["2021-06-09",53.63,54.52,52.67,53.99,42600.0],["2021-06-10",54.01,55.616,53.06,55.41,89900.0],["2021-06-11",56.36,56.61,54.0,55.47,119800.0],["2021-06-14",56.13,57.95,55.54,57.2,72200.0],["2021-06-15",57.5,57.655,53.63,53.85,64200.0],["2021-06-16",54.17,54.24,52.853,53.18,54000.0],["2021-06-17",52.9,55.05,52.9,53.9,66300.0],["2021-06-18",53.9,54.15,52.4,53.92,57800.0],["2021-06-21",54.28,55.61,52.91,55.15,37200.0],["2021-06-22",55.23,56.46,55.01,56.2,31300.0],["2021-06-23",56.5,56.72,55.67,56.59,36500.0],["2021-06-24",57.19,57.54,56.17,56.82,51200.0],["2021-06-25",57.25,57.25,56.03,56.75,23900.0],["2021-06-28",57.24,57.83,56.54,57.6,30200.0],["2021-06-29",57.92,58.35,57.31,58.24,27000.0],["2021-06-30",58.43,59.33,57.84,59.03,39500.0],["2021-07-01",59.31,60.8,59.24,60.44,48800.0],["2021-07-02",60.47,63.25,60.31,62.43,72400.0],["2021-07-06",63.47,65.0,62.59,64.11,81500.0],["2021-07-07",64.67,64.67,61.75,63.26,47000.0],["2021-07-08",62.07,62.48,60.21,62.26,59300.0],["2021-07-09",62.28,62.49,61.61,61.96,23900.0],["2021-07-12",63.16,63.23,60.45,60.79,69900.0],["2021-07-13",60.83,62.25,60.09,60.99,33300.0],["2021-07-14",61.47,61.78,58.4,58.63,54400.0],["2021-07-15",58.49,59.611,57.79,58.73,39200.0],["2021-07-16",59.46,60.73,58.485,59.96,74800.0],["2021-07-19",59.53,60.6,58.0,59.65,42600.0],["2021-07-20",60.1,61.81,59.234,61.67,51400.0],["2021-07-21",62.18,63.82,61.51,63.8,37200.0],["2021-07-22",64.0,64.0,62.311,62.91,33300.0],["2021-07-23",63.39,65.32,62.91,65.16,122000.0],["2021-07-26",65.5,66.12,63.59,64.32,78100.0],["2021-07-27",64.58,65.21,62.694,65.17,53500.0],["2021-07-28",65.67,66.07,63.81,66.07,46900.0],["2021-07-29",67.0,67.0,65.01,66.23,50500.0],["2021-07-30",65.74,66.65,65.55,66.55,51400.0],["2021-08-02",67.17,72.52,67.17,70.59,88800.0],["2021-08-03",70.88,70.88,67.17,69.62,70700.0],["2021-08-04",69.33,69.91,67.95,69.76,51000.0],["2021-08-05",70.06,70.93,69.13,70.77,71900.0],["2021-08-06",70.67,70.67,67.66,68.32,63000.0],["2021-08-09",68.51,68.51,66.864,68.34,51000.0],["2021-08-10",68.24,68.6,64.6,66.18,62900.0],["2021-08-11",66.57,67.01,65.007,65.89,49400.0],["2021-08-12",65.13,68.84,64.275,68.66,80700.0],["2021-08-13",69.52,71.924,68.03,71.87,184900.0],["2021-08-16",72.0,72.41,69.95,70.86,54100.0],["2021-08-17",70.27,73.396,70.27,72.44,51600.0],["2021-08-18",72.75,77.361,72.65,76.82,155500.0],["2021-08-19",76.53,77.38,75.0,77.16,106100.0],["2021-08-20",77.37,78.3,75.05,76.51,65800.0],["2021-08-23",76.67,78.3,76.67,78.28,81800.0],["2021-08-24",78.51,78.78,77.76,78.62,58900.0],["2021-08-25",78.84,79.5,77.71,79.5,110000.0],["2021-08-26",79.51,83.012,79.51,81.48,66300.0],["2021-08-27",82.14,83.32,81.756,82.99,70700.0],["2021-08-30",83.5,84.36,82.291,84.1,62700.0],["2021-08-31",84.32,84.32,82.54,84.03,76400.0],["2021-09-01",84.89,84.89,82.46,83.18,58200.0],["2021-09-02",83.57,84.48,81.625,84.48,57600.0],["2021-09-03",84.38,89.03,84.38,88.65,97900.0],["2021-09-07",89.11,89.78,86.03,88.54,100800.0],["2021-09-08",88.24,88.24,81.2,81.27,104000.0],["2021-09-09",79.47,84.62,79.46,84.2,105900.0],["2021-09-10",84.85,85.05,82.87,84.4,76200.0],["2021-09-13",84.74,85.0,82.61,83.07,128500.0],["2021-09-14",83.29,84.64,82.97,84.27,58800.0],["2021-09-15",85.0,91.0,83.97,89.95,209900.0],["2021-09-16",90.24,92.75,88.235,92.32,231000.0],["2021-09-17",88.35,89.5,86.1,86.71,212700.0],["2021-09-20",84.88,87.596,83.59,87.23,88800.0],["2021-09-21",88.22,88.22,85.58,87.11,97700.0],["2021-09-22",87.24,88.19,86.34,87.15,120200.0],["2021-09-23",88.01,88.01,83.16,84.53,125400.0],["2021-09-24",83.74,84.21,80.461,83.72,80700.0],["2021-09-27",83.46,83.46,77.4,77.63,151400.0],["2021-09-28",76.56,76.56,72.85,73.9,116500.0],["2021-09-29",74.52,74.52,72.06,72.36,61800.0],["2021-09-30",72.57,73.86,72.0,72.79,73600.0],["2021-10-01",72.82,74.607,69.99,74.27,123200.0],["2021-10-04",73.89,73.98,67.79,68.97,113900.0],["2021-10-05",69.06,71.44,68.0,70.65,78600.0],["2021-10-06",70.7,72.639,70.0,71.85,88900.0],["2021-10-07",73.12,75.66,72.6,74.74,130400.0],["2021-10-08",75.31,75.31,71.86,72.4,55400.0],["2021-10-11",71.88,73.15,71.12,71.3,51000.0],["2021-10-12",72.08,72.802,70.32,71.64,37900.0],["2021-10-13",72.0,75.91,71.888,75.58,40200.0],["2021-10-14",76.89,78.68,76.51,77.89,68900.0],["2021-10-15",78.09,79.48,76.8,77.24,57600.0],["2021-10-18",76.96,78.2,75.93,76.27,36300.0],["2021-10-19",77.33,79.26,76.8,79.19,63400.0],["2021-10-20",79.72,80.65,78.81,79.96,63100.0],["2021-10-21",80.15,82.3,79.66,82.04,54800.0],["2021-10-22",82.657,82.657,78.08,79.14,55200.0],["2021-10-25",79.83,82.32,79.14,82.03,36600.0],["2021-10-26",82.92,83.21,79.99,80.4,42900.0],["2021-10-27",80.49,80.49,76.06,77.07,55400.0],["2021-10-28",77.19,77.47,74.801,74.85,113300.0],["2021-10-29",74.87,75.23,73.48,75.06,57100.0],["2021-11-01",75.75,78.28,75.75,77.38,104000.0],["2021-11-02",77.5,77.91,75.72,76.72,34500.0],["2021-11-03",76.48,76.48,74.087,76.04,36500.0],["2021-11-04",76.3,76.3,72.11,72.87,80200.0],["2021-11-05",72.46,72.71,68.83,72.61,117200.0],["2021-11-08",72.21,75.69,71.9,74.83,66400.0],["2021-11-09",75.08,76.58,73.553,76.15,49500.0],["2021-11-10",75.31,76.07,72.91,73.82,87000.0],["2021-11-11",71.01,72.6,67.31,70.0,165600.0],["2021-11-12",70.34,73.679,70.34,72.91,84800.0],["2021-11-15",73.66,73.66,70.01,71.93,48900.0],["2021-11-16",71.7,76.58,71.7,76.24,89300.0],["2021-11-17",76.96,76.96,74.85,76.01,72500.0],["2021-11-18",76.46,78.14,74.55,77.05,106100.0],["2021-11-19",77.78,81.22,75.82,77.03,215200.0],["2021-11-22",77.2,77.6,70.62,70.76,104100.0],["2021-11-23",70.39,72.38,68.21,68.92,74700.0],["2021-11-24",68.84,73.12,68.59,72.85,69400.0],["2021-11-26",72.07,73.69,70.42,71.89,46500.0],["2021-11-29",73.28,74.37,70.746,73.71,60200.0],["2021-11-30",73.79,74.79,70.49,71.24,60400.0],["2021-12-01",72.09,72.09,65.82,66.08,253600.0],["2021-12-02",65.085,67.04,62.736,66.6,127800.0],["2021-12-03",67.24,67.24,61.64,62.85,163600.0],["2021-12-06",62.28,64.88,60.99,64.86,87500.0],["2021-12-07",66.78,70.065,66.28,69.39,71400.0],["2021-12-08",69.52,69.54,66.99,67.17,68100.0],["2021-12-09",66.61,66.65,64.37,66.26,145600.0],["2021-12-10",66.89,68.18,66.2,67.68,83700.0],["2021-12-13",67.89,68.66,65.83,66.05,91200.0],["2021-12-14",64.72,66.3,63.169,64.18,134400.0],["2021-12-15",64.105,65.3,61.69,65.28,161800.0],["2021-12-16",65.88,66.68,62.11,62.27,166500.0],["2021-12-17",61.027,65.76,60.14,65.0,205800.0],["2021-12-20",63.1,64.97,63.05,63.63,84300.0],["2021-12-21",64.49,67.47,63.74,67.36,98500.0],["2021-12-22",67.08,68.02,66.85,67.1,43100.0],["2021-12-23",67.27,68.375,66.18,68.09,35100.0],["2021-12-27",68.16,70.66,67.36,70.05,57700.0],["2021-12-28",70.09,70.09,66.91,67.68,42800.0],["2021-12-29",67.68,68.78,66.73,66.9,50100.0],["2021-12-30",67.0,70.23,67.0,68.96,42800.0],["2021-12-31",69.33,69.66,67.2,67.36,41400.0],["2022-01-03",67.33,68.035,65.51,67.0,54000.0],["2022-01-04",66.82,67.26,63.44,63.55,101800.0],["2022-01-05",62.16,63.36,55.06,55.43,294100.0],["2022-01-06",55.0,56.35,53.24,54.72,157800.0],["2022-01-07",54.56,55.87,52.36,53.21,82100.0],["2022-01-10",52.35,52.35,48.335,51.88,149200.0],["2022-01-11",51.27,55.52,50.74,54.25,235500.0],["2022-01-12",55.08,56.68,54.97,56.08,119800.0],["2022-01-13",56.08,56.485,54.42,55.07,98800.0],["2022-01-14",54.08,56.34,54.08,55.87,151200.0],["2022-01-18",54.2,56.13,52.04,52.14,129800.0],["2022-01-19",52.99,54.6,51.57,51.83,114900.0],["2022-01-20",52.41,56.096,52.41,53.18,131400.0],["2022-01-21",52.81,53.4,51.81,52.45,219800.0],["2022-01-24",51.02,53.45,48.44,53.07,197400.0],["2022-01-25",51.66,52.94,50.27,51.52,131300.0],["2022-01-26",53.08,54.38,51.54,52.2,134400.0],["2022-01-27",53.08,53.3,51.58,52.0,140700.0],["2022-01-28",51.97,53.82,50.85,53.82,112900.0],["2022-01-31",54.09,56.7,54.09,56.69,86600.0],["2022-02-01",57.0,57.36,55.61,57.2,80100.0],["2022-02-02",57.99,57.99,53.25,53.37,91700.0],["2022-02-03",51.3,52.97,51.03,52.54,75900.0],["2022-02-04",52.42,53.967,52.31,53.53,73700.0],["2022-02-07",53.68,55.58,53.0,53.97,53900.0],["2022-02-08",53.33,54.82,53.33,54.57,71200.0],["2022-02-09",55.42,56.03,54.77,55.33,58200.0],["2022-02-10",54.06,56.78,53.84,55.53,75800.0],["2022-02-11",55.68,56.64,53.976,54.49,110900.0],["2022-02-14",54.6,57.24,54.45,55.56,64500.0],["2022-02-15",56.67,56.88,55.49,56.31,63700.0],["2022-02-16",55.59,56.4,54.21,56.01,44200.0],["2022-02-17",55.52,55.52,52.38,52.49,97700.0],["2022-02-18",52.37,52.63,49.25,49.58,88100.0],["2022-02-22",49.194,51.39,48.87,49.85,171700.0],["2022-02-23",50.56,51.44,47.69,47.82,81200.0],["2022-02-24",45.68,50.7,45.35,50.6,129900.0],["2022-02-25",50.62,51.42,48.96,51.27,52600.0],["2022-02-28",50.97,52.62,50.97,52.62,50600.0],["2022-03-01",52.71,53.36,51.08,51.46,38400.0],["2022-03-02",51.81,51.86,49.42,49.8,100200.0],["2022-03-03",50.07,50.07,44.33,44.49,198200.0],["2022-03-04",44.36,44.79,42.857,43.43,180000.0],["2022-03-07",43.33,43.99,40.27,40.51,83400.0],["2022-03-08",40.34,42.75,39.71,41.92,128400.0],["2022-03-09",42.93,45.55,42.87,45.38,104900.0],["2022-03-10",46.0,46.05,41.64,43.51,90500.0],["2022-03-11",43.76,44.02,40.36,40.71,108600.0],["2022-03-14",40.52,41.06,38.31,38.52,105400.0],["2022-03-15",38.63,41.69,38.63,41.49,80800.0],["2022-03-16",42.11,45.72,42.11,45.63,62500.0],["2022-03-17",45.27,47.61,45.27,47.52,41500.0],["2022-03-18",47.31,49.85,47.18,49.05,69600.0],["2022-03-21",49.01,49.61,47.51,49.19,54000.0],["2022-03-22",49.5,51.32,49.5,50.4,78800.0],["2022-03-23",49.76,51.68,48.8,49.45,37500.0],["2022-03-24",49.91,50.25,48.68,49.93,30600.0],["2022-03-25",49.34,49.94,47.872,48.87,45900.0],["2022-03-28",48.54,50.44,48.37,49.52,48000.0],["2022-03-29",50.82,52.84,50.42,52.3,67000.0],["2022-03-30",51.66,52.06,50.715,51.07,39700.0],["2022-03-31",51.21,52.53,50.43,51.82,41100.0],["2022-04-01",51.99,52.555,50.54,50.91,35300.0],["2022-04-04",51.1,52.12,50.6,51.7,60100.0],["2022-04-05",51.81,51.81,48.985,49.53,43400.0],["2022-04-06",48.19,49.3,47.36,48.63,59200.0],["2022-04-07",48.86,49.94,47.86,48.97,34200.0],["2022-04-08",48.48,49.63,48.32,49.05,48200.0],["2022-04-11",48.06,49.35,47.684,48.16,30500.0],["2022-04-12",49.62,51.02,48.7,49.13,50900.0],["2022-04-13",49.1,51.19,48.93,50.17,38700.0],["2022-04-14",50.24,50.25,48.22,48.89,50900.0],["2022-04-18",48.89,49.13,47.37,48.48,46800.0],["2022-04-19",48.03,50.06,48.03,49.38,35300.0],["2022-04-20",48.81,49.19,48.0,48.57,48900.0],["2022-04-21",49.27,49.765,46.13,46.6,64900.0],["2022-04-22",46.49,47.14,44.858,45.48,41800.0],["2022-04-25",44.95,46.18,44.49,46.07,56700.0],["2022-04-26",45.5,45.63,43.7,43.76,58500.0],["2022-04-27",43.9,45.15,43.58,43.7,30100.0],["2022-04-28",44.35,46.03,43.6,45.67,30900.0],["2022-04-29",45.01,46.08,42.82,42.88,33800.0],["2022-05-02",42.76,44.91,42.74,44.69,46200.0],["2022-05-03",45.0,45.15,43.22,44.66,64800.0],["2022-05-04",44.9,47.24,44.151,47.23,46100.0],["2022-05-05",46.319,46.319,41.41,41.7,37100.0],["2022-05-06",41.46,41.505,38.43,40.37,45800.0],["2022-05-09",38.99,39.82,36.72,36.79,52700.0],["2022-05-10",37.79,37.79,35.29,36.22,102200.0],["2022-05-11",35.69,36.9,34.05,34.22,148100.0],["2022-05-12",33.29,33.29,28.72,29.72,304200.0],["2022-05-13",30.24,32.85,30.24,32.68,94200.0],["2022-05-16",32.33,32.36,30.48,30.56,52100.0],["2022-05-17",31.4,33.37,31.4,33.24,108600.0],["2022-05-18",32.38,33.43,31.87,32.71,81000.0],["2022-05-19",32.35,34.81,32.35,34.38,178600.0],["2022-05-20",34.92,35.38,33.83,35.35,100000.0],["2022-05-23",35.37,36.74,35.22,36.22,50300.0],["2022-05-24",35.41,35.41,32.7,32.79,50800.0],["2022-05-25",32.52,33.62,32.52,33.33,57200.0],["2022-05-26",33.48,34.49,33.26,34.05,44900.0],["2022-05-27",34.75,35.26,34.13,34.74,59600.0],["2022-05-31",34.92,35.54,34.02,34.44,59600.0],["2022-06-01",34.6,35.06,32.9,32.9,67000.0],["2022-06-02",32.44,35.01,32.33,34.7,72400.0],["2022-06-03",34.13,34.13,31.95,33.11,81600.0],["2022-06-06",33.68,34.67,33.23,33.92,53700.0],["2022-06-07",33.11,34.4,33.11,33.59,68700.0],["2022-06-08",33.38,33.93,33.17,33.38,57900.0],["2022-06-09",33.13,33.13,32.03,32.08,49700.0],["2022-06-10",31.06,31.479,30.49,31.1,75700.0],["2022-06-13",29.6,29.75,28.058,28.07,84400.0],["2022-06-14",28.48,28.48,27.0,27.65,91500.0],["2022-06-15",28.0,28.22,27.06,27.56,81000.0],["2022-06-16",26.45,27.04,25.09,25.29,89200.0],["2022-06-17",25.54,26.38,25.34,25.7,128400.0],["2022-06-21",26.13,27.845,26.06,27.05,46700.0],["2022-06-22",26.48,30.435,26.48,29.04,94300.0],["2022-06-23",29.32,30.12,28.16,29.75,66400.0],["2022-06-24",30.36,33.046,29.8,32.67,110900.0],["2022-06-27",33.09,33.09,30.74,31.16,35700.0],["2022-06-28",31.28,32.03,29.52,29.76,65900.0],["2022-06-29",29.4,29.7,28.53,28.77,43400.0],["2022-06-30",28.32,29.0,27.43,28.67,65800.0],["2022-07-01",28.4,28.73,28.01,28.38,25600.0],["2022-07-05",27.24,29.46,26.76,29.3,53100.0],["2022-07-06",29.37,29.86,28.88,29.55,57300.0],["2022-07-07",29.52,30.4,29.495,30.27,32800.0],["2022-07-08",29.9,31.68,29.49,30.49,121500.0],["2022-07-11",30.0,30.0,28.11,28.15,46700.0],["2022-07-12",28.13,28.59,26.99,27.21,49000.0],["2022-07-13",26.39,27.71,26.25,27.33,32500.0],["2022-07-14",26.8,27.18,26.46,26.87,49900.0],["2022-07-15",27.39,29.39,26.72,26.85,41300.0],["2022-07-18",27.32,28.205,26.14,26.67,43900.0],["2022-07-19",27.21,28.07,27.095,27.79,26300.0],["2022-07-20",27.99,30.64,27.99,30.34,53500.0],["2022-07-21",30.28,31.38,30.08,30.94,23300.0],["2022-07-22",30.89,31.34,29.5,29.95,42200.0],["2022-07-25",29.92,30.11,29.04,29.88,30800.0],["2022-07-26",29.09,29.11,28.44,28.95,31600.0],["2022-07-27",29.44,30.75,29.25,30.52,27900.0],["2022-07-28",30.32,30.96,29.33,30.26,35300.0],["2022-07-29",30.28,31.75,29.76,31.49,43000.0],["2022-08-01",31.22,31.38,30.63,30.92,16200.0],["2022-08-02",30.63,31.83,30.63,31.33,88100.0],["2022-08-03",31.75,34.5,31.75,34.15,89100.0],["2022-08-04",33.97,35.45,33.37,35.12,133800.0],["2022-08-05",34.16,35.31,32.97,35.18,78700.0],["2022-08-08",35.67,36.49,35.37,35.93,32200.0],["2022-08-09",35.63,35.63,34.44,34.58,62400.0],["2022-08-10",35.47,36.24,35.09,35.68,103900.0],["2022-08-11",39.62,40.555,36.56,36.64,123600.0],["2022-08-12",36.78,37.3,35.33,36.45,72300.0],["2022-08-15",35.97,36.5,35.45,36.47,53100.0],["2022-08-16",36.01,36.505,35.41,36.4,59600.0],["2022-08-17",35.7,35.77,34.18,34.23,42300.0],["2022-08-18",34.01,34.24,33.33,33.72,39200.0],["2022-08-19",33.01,33.01,31.31,31.44,28000.0],["2022-08-22",30.65,30.9,29.89,30.19,80600.0],["2022-08-23",30.15,30.9,29.87,30.77,76300.0],["2022-08-24",30.62,31.64,30.62,31.43,78200.0],["2022-08-25",32.0,32.48,31.62,31.8,68200.0],["2022-08-26",31.37,31.43,29.25,29.39,135200.0],["2022-08-29",29.0,30.225,28.79,29.0,134800.0],["2022-08-30",29.07,30.47,29.07,30.47,139800.0],["2022-08-31",30.78,31.57,29.965,30.05,53900.0],["2022-09-01",29.7,29.98,28.63,29.89,77600.0],["2022-09-02",30.23,30.59,29.43,29.59,49700.0],["2022-09-06",29.94,29.94,28.97,29.14,82100.0],["2022-09-07",29.22,30.28,29.085,30.27,70000.0],["2022-09-08",29.85,31.19,29.38,31.07,39700.0],["2022-09-09",31.78,32.08,31.25,31.55,58200.0],["2022-09-12",31.79,32.125,31.41,31.9,59400.0],["2022-09-13",30.63,31.93,30.35,31.25,102100.0],["2022-09-14",31.65,31.65,30.41,30.83,49100.0],["2022-09-15",30.54,31.51,30.08,30.34,47300.0],["2022-09-16",29.53,29.53,28.39,28.7,80600.0],["2022-09-19",28.4,28.65,27.83,28.37,69200.0],["2022-09-20",28.27,28.27,27.25,27.71,70100.0],["2022-09-21",27.63,28.32,27.01,27.81,66500.0],["2022-09-22",27.41,27.795,26.36,26.77,71600.0],["2022-09-23",26.26,26.73,25.485,26.2,111600.0],["2022-09-26",26.03,26.84,26.03,26.19,48200.0],["2022-09-27",26.54,27.07,26.46,26.82,43900.0],["2022-09-28",26.84,28.14,26.74,28.07,25200.0],["2022-09-29",27.35,27.59,27.09,27.13,32500.0],["2022-09-30",27.22,28.39,26.96,27.01,36400.0],["2022-10-03",26.81,28.1,26.77,27.85,29400.0],["2022-10-04",28.46,29.33,28.35,29.24,30500.0],["2022-10-05",28.77,29.223,28.515,29.06,19400.0],["2022-10-06",28.99,29.41,28.445,28.54,10000.0],["2022-10-07",27.93,27.93,26.645,27.23,45600.0],["2022-10-10",27.19,27.23,26.46,26.9,33300.0],["2022-10-11",26.65,26.92,25.58,26.76,78800.0],["2022-10-12",26.71,26.83,25.91,26.48,67700.0],["2022-10-13",25.57,26.7,24.85,25.95,88700.0],["2022-10-14",26.17,26.98,26.02,26.25,34100.0],["2022-10-17",27.12,28.925,27.05,28.58,43800.0],["2022-10-18",29.43,29.678,28.33,28.47,25500.0],["2022-10-19",27.56,27.855,27.08,27.51,24600.0],["2022-10-20",27.43,28.88,27.43,27.82,25600.0],["2022-10-21",27.7,28.58,27.3,28.33,32600.0],["2022-10-24",28.33,28.33,26.9,28.21,28800.0],["2022-10-25",28.27,30.02,28.27,29.58,26400.0],["2022-10-26",29.14,30.28,29.14,29.52,33400.0],["2022-10-27",29.6,30.175,29.28,29.67,29900.0],["2022-10-28",29.46,29.73,29.0,29.63,47500.0],["2022-10-31",29.27,29.72,28.43,29.18,116300.0],["2022-11-01",29.65,30.4,28.95,29.43,92600.0],["2022-11-02",29.32,29.545,27.6,27.69,76600.0],["2022-11-03",27.3,27.4,26.01,26.75,60500.0],["2022-11-04",27.2,27.79,25.29,26.25,78100.0],["2022-11-07",26.59,27.03,25.87,26.61,66100.0],["2022-11-08",26.52,26.767,25.38,25.71,168300.0],["2022-11-09",25.26,25.27,23.4,23.92,230500.0],["2022-11-10",26.99,29.99,25.17,28.79,109500.0],["2022-11-11",28.5,31.165,28.31,30.63,72300.0],["2022-11-14",30.0,30.13,29.2,29.77,37600.0],["2022-11-15",30.64,32.02,30.64,31.05,64800.0],["2022-11-16",30.59,31.54,30.26,31.54,56400.0],["2022-11-17",30.76,31.61,30.41,30.82,46300.0],["2022-11-18",31.41,31.41,29.75,30.16,24500.0],["2022-11-21",30.11,30.415,29.63,30.28,49000.0],["2022-11-22",30.54,30.72,29.6,30.69,37100.0],["2022-11-23",30.79,31.45,30.66,31.16,16500.0],["2022-11-25",31.05,31.14,30.565,30.88,22100.0],["2022-11-28",30.49,31.035,29.91,30.25,34800.0],["2022-11-29",30.27,30.62,29.91,30.43,51900.0],["2022-11-30",30.75,32.59,30.75,31.9,139000.0],["2022-12-01",32.32,33.0,31.85,32.86,82400.0],["2022-12-02",31.93,33.31,31.63,32.87,62700.0],["2022-12-05",32.75,32.75,30.435,31.01,42900.0],["2022-12-06",30.82,30.91,29.85,30.14,41100.0],["2022-12-07",29.94,31.37,29.9,31.06,35700.0],["2022-12-08",31.21,32.23,30.91,32.09,32600.0],["2022-12-09",31.94,32.39,31.93,32.22,18400.0],["2022-12-12",32.16,33.04,31.87,32.81,60200.0],["2022-12-13",34.37,35.15,33.35,33.82,46900.0],["2022-12-14",33.42,34.35,33.04,33.51,26500.0],["2022-12-15",32.77,34.11,32.77,34.0,107000.0],["2022-12-16",33.64,34.15,33.21,33.75,198900.0],["2022-12-19",33.82,33.99,32.78,32.81,28300.0],["2022-12-20",32.67,32.79,32.31,32.62,20400.0],["2022-12-21",32.72,33.74,32.65,33.24,24000.0],["2022-12-22",32.82,33.07,32.31,32.92,19200.0],["2022-12-23",32.9,32.9,31.6,31.94,11900.0],["2022-12-27",31.76,31.95,30.69,31.63,24400.0],["2022-12-28",31.44,31.6,30.395,31.06,33000.0],["2022-12-29",31.3,33.33,31.3,33.15,30200.0],["2022-12-30",32.55,33.79,32.55,33.14,63400.0],["2023-01-03",33.82,34.69,33.193,33.88,18200.0],["2023-01-04",34.48,34.48,33.35,33.74,20500.0],["2023-01-05",33.26,33.26,31.78,31.8,37000.0],["2023-01-06",32.19,32.44,31.08,32.29,26100.0],["2023-01-09",32.77,33.96,32.61,33.17,28000.0],["2023-01-10",33.17,33.86,32.81,33.76,22100.0],["2023-01-11",33.807,34.27,33.79,34.27,27600.0],["2023-01-12",34.36,36.0,33.675,35.31,39600.0],["2023-01-13",34.82,35.605,34.63,35.21,36200.0],["2023-01-17",35.07,35.72,34.61,35.55,55000.0],["2023-01-18",35.82,36.405,34.59,34.71,13400.0],["2023-01-19",34.445,34.54,33.75,33.8,23900.0],["2023-01-20",34.09,35.57,33.9,35.57,23500.0],["2023-01-23",35.19,36.36,35.0,35.83,29600.0],["2023-01-24",35.99,36.6,35.51,35.73,53600.0],["2023-01-25",35.55,36.21,34.5,35.72,35300.0],["2023-01-26",36.06,37.34,36.06,36.84,54900.0],["2023-01-27",36.73,37.295,36.21,36.78,56300.0],["2023-01-30",36.14,37.78,36.14,37.36,29000.0],["2023-01-31",37.53,38.435,37.53,38.09,88700.0],["2023-02-01",38.17,39.255,37.82,39.17,70000.0],["2023-02-02",39.81,40.68,39.22,39.33,66500.0],["2023-02-03",38.39,40.62,37.93,40.28,91800.0],["2023-02-06",39.94,40.66,39.45,39.5,62100.0],["2023-02-07",39.7,39.7,38.5,39.51,118300.0],["2023-02-08",39.8,39.8,39.04,39.13,89900.0],["2023-02-09",39.54,39.76,38.12,38.22,71000.0],["2023-02-10",37.69,38.16,37.2,37.41,66200.0],["2023-02-13",37.65,38.38,37.265,37.44,61800.0],["2023-02-14",37.15,37.874,36.64,37.53,73400.0],["2023-02-15",37.37,40.18,37.26,39.75,36400.0],["2023-02-16",39.08,39.08,38.1,38.23,37700.0],["2023-02-17",38.1,38.23,37.44,37.71,33900.0],["2023-02-21",37.13,37.29,36.16,36.33,20400.0],["2023-02-22",36.35,37.0,36.14,36.7,20000.0],["2023-02-23",37.16,37.16,35.77,36.04,25100.0],["2023-02-24",35.36,35.36,34.26,34.39,31500.0],["2023-02-27",34.62,34.9,34.46,34.7,22100.0],["2023-02-28",34.69,35.19,34.67,35.01,31000.0],["2023-03-01",34.8,35.24,34.55,34.93,40800.0],["2023-03-02",34.74,35.835,34.52,35.68,13400.0],["2023-03-03",35.71,36.38,35.71,36.13,28700.0],["2023-03-06",36.01,37.02,36.01,36.35,22500.0],["2023-03-07",36.53,36.76,35.275,35.28,31900.0],["2023-03-08",35.56,36.26,35.29,35.75,42700.0],["2023-03-09",37.88,39.68,36.004,36.75,59300.0],["2023-03-10",38.74,38.74,35.17,35.42,41000.0],["2023-03-13",35.02,37.28,35.02,36.98,40800.0],["2023-03-14",37.59,39.42,37.59,39.1,41600.0],["2023-03-15",38.84,39.05,37.825,38.21,39000.0],["2023-03-16",37.84,38.905,37.57,38.49,20900.0],["2023-03-17",38.7,39.0,38.15,38.44,22500.0],["2023-03-20",38.31,38.69,37.27,37.45,36400.0],["2023-03-21",38.12,38.18,37.52,38.0,9500.0],["2023-03-22",37.823,38.74,37.47,37.47,14100.0],["2023-03-23",37.81,39.76,37.23,38.86,30900.0],["2023-03-24",38.8,38.83,37.5,38.18,34100.0],["2023-03-27",37.91,39.09,37.91,38.65,64300.0],["2023-03-28",38.64,38.73,38.11,38.33,22800.0],["2023-03-29",38.87,39.46,38.67,38.92,45800.0],["2023-03-30",39.27,39.54,38.62,38.62,29200.0],["2023-03-31",38.71,40.74,38.71,40.74,81600.0],["2023-04-03",40.33,41.48,38.73,39.05,36900.0],["2023-04-04",39.02,39.86,39.02,39.74,27900.0],["2023-04-05",39.79,39.79,37.71,37.81,50600.0],["2023-04-06",37.5,37.97,36.47,37.97,32000.0],["2023-04-10",37.44,38.29,37.1,38.09,20300.0],["2023-04-11",37.66,38.87,37.66,38.56,19600.0],["2023-04-12",39.45,39.45,38.355,38.37,17400.0],["2023-04-13",38.61,39.37,38.61,39.35,25400.0],["2023-04-14",39.1,39.28,38.68,38.93,11400.0],["2023-04-17",39.03,39.38,38.39,38.55,12500.0],["2023-04-18",38.73,38.73,36.88,37.71,21500.0],["2023-04-19",37.19,37.79,37.19,37.73,16200.0],["2023-04-20",37.65,37.85,37.406,37.66,9400.0],["2023-04-21",37.69,37.69,37.27,37.36,11400.0],["2023-04-24",37.24,37.62,36.67,36.78,13800.0],["2023-04-25",36.11,36.32,35.77,35.77,16300.0],["2023-04-26",36.1,36.52,35.85,36.34,31900.0],["2023-04-27",36.72,37.44,36.72,37.19,22900.0],["2023-04-28",37.76,38.9,37.758,38.68,43500.0],["2023-05-01",38.42,38.95,37.9,38.21,20100.0],["2023-05-02",38.07,38.5,37.44,38.34,31400.0],["2023-05-03",38.678,38.86,37.27,37.27,13800.0],["2023-05-04",37.28,37.5,35.61,35.62,41500.0],["2023-05-05",35.91,36.52,35.876,36.15,17600.0],["2023-05-08",36.21,37.8,36.2,37.65,25200.0],["2023-05-09",37.65,37.66,37.157,37.64,11300.0],["2023-05-10",37.66,38.2,36.7,36.88,33900.0],["2023-05-11",35.19,35.19,30.15,30.4,144400.0],["2023-05-12",30.61,31.105,29.4,29.97,62300.0],["2023-05-15",29.77,32.29,29.77,32.29,421100.0],["2023-05-16",32.24,32.99,31.94,32.19,26600.0],["2023-05-17",32.13,32.29,31.89,32.05,40600.0],["2023-05-18",32.05,32.695,31.753,32.1,21100.0],["2023-05-19",32.19,33.5,32.19,33.5,33500.0],["2023-05-22",33.44,33.72,32.52,33.09,36200.0],["2023-05-23",33.0,33.38,32.0,32.11,20300.0],["2023-05-24",31.9,32.28,31.34,32.16,84100.0],["2023-05-25",32.86,32.86,31.77,31.77,26300.0],["2023-05-26",31.71,32.647,31.71,32.35,43000.0],["2023-05-30",32.41,33.19,32.41,32.78,19400.0],["2023-05-31",32.59,34.19,32.59,34.12,53700.0],["2023-06-01",33.85,35.176,33.85,34.79,37400.0],["2023-06-02",35.18,35.26,34.36,34.6,13700.0],["2023-06-05",34.37,35.2,34.253,34.77,10500.0],["2023-06-06",34.62,35.67,34.51,35.54,34300.0],["2023-06-07",35.5,36.53,35.41,35.8,168200.0],["2023-06-08",35.5,36.36,35.17,36.11,114000.0],["2023-06-09",36.03,36.35,35.24,35.5,28800.0],["2023-06-12",35.41,37.18,35.41,36.95,41500.0],["2023-06-13",36.96,37.57,36.75,37.09,25900.0],["2023-06-14",37.05,38.09,36.994,37.55,44200.0],["2023-06-15",37.34,38.32,37.16,38.19,28200.0],["2023-06-16",38.3,38.6,37.79,37.79,23100.0],["2023-06-20",38.39,39.069,37.8,38.05,24900.0],["2023-06-21",37.38,37.38,35.961,37.08,34000.0],["2023-06-22",36.96,37.18,36.27,36.43,26000.0],["2023-06-23",36.2,36.94,35.63,36.91,44600.0],["2023-06-26",36.95,37.3,36.61,36.68,23800.0],["2023-06-27",37.17,38.14,36.45,37.99,29100.0],["2023-06-28",37.75,39.08,37.75,38.88,28200.0],["2023-06-29",38.88,39.42,38.36,38.53,18600.0],["2023-06-30",38.65,39.65,38.56,39.43,25800.0],["2023-07-03",39.4,39.46,38.57,38.57,14500.0],["2023-07-05",38.91,39.67,38.27,38.89,41800.0],["2023-07-06",38.38,38.42,37.25,37.25,25300.0],["2023-07-07",37.3,37.93,37.22,37.26,27800.0],["2023-07-10",37.16,38.345,37.16,37.97,35700.0],["2023-07-11",38.05,38.445,37.42,37.98,25000.0],["2023-07-12",38.36,38.48,37.22,37.22,30700.0],["2023-07-13",37.55,39.43,37.55,38.74,40800.0],["2023-07-14",38.74,39.65,38.05,38.38,57000.0],["2023-07-17",38.25,39.46,38.196,39.25,8100.0],["2023-07-18",38.94,39.353,38.41,38.96,20700.0],["2023-07-19",38.9,39.34,37.98,37.99,36700.0],["2023-07-20",37.83,38.05,37.13,38.0,33000.0],["2023-07-21",38.11,38.91,38.11,38.56,25200.0],["2023-07-24",38.946,39.32,38.77,39.26,21900.0],["2023-07-25",39.2,39.5,37.87,37.91,19500.0],["2023-07-26",37.54,39.08,37.345,37.88,35700.0],["2023-07-27",38.46,38.49,37.38,37.56,18800.0],["2023-07-28",37.78,38.51,37.58,38.11,12800.0],["2023-07-31",38.21,38.85,38.15,38.41,35600.0],["2023-08-01",38.33,39.09,37.68,38.98,87500.0],["2023-08-02",38.47,38.52,36.65,37.82,78700.0],["2023-08-03",37.59,37.86,36.87,37.21,22600.0],["2023-08-04",37.21,37.94,36.72,37.31,25200.0],["2023-08-07",37.29,37.3,36.86,37.17,11500.0],["2023-08-08",36.74,36.74,34.94,35.4,70600.0],["2023-08-09",35.165,35.65,35.0,35.31,125600.0],["2023-08-10",36.21,37.31,35.06,36.71,63600.0],["2023-08-11",36.13,36.63,36.0,36.12,28600.0],["2023-08-14",36.1,37.54,35.84,37.45,17800.0],["2023-08-15",37.32,37.95,37.09,37.6,21900.0],["2023-08-16",37.6,38.73,37.6,38.1,37700.0],["2023-08-17",37.64,40.81,37.42,40.66,156000.0],["2023-08-18",40.5,40.83,39.63,40.81,55200.0],["2023-08-21",40.83,43.51,40.83,43.12,66700.0],["2023-08-22",43.36,44.39,43.36,44.17,52000.0],["2023-08-23",44.57,46.515,44.57,45.82,158700.0],["2023-08-24",46.43,46.43,44.4,45.07,56500.0],["2023-08-25",44.94,45.69,44.621,44.97,23600.0],["2023-08-28",45.16,45.16,43.11,43.11,51300.0],["2023-08-29",43.0,43.0,42.13,42.49,84400.0],["2023-08-30",42.45,43.77,42.37,42.5,54300.0],["2023-08-31",42.5,44.31,42.5,43.83,59200.0],["2023-09-01",44.06,44.1,43.05,43.08,25900.0],["2023-09-05",43.0,43.27,42.4,43.19,23700.0],["2023-09-06",43.07,43.27,40.981,41.06,63700.0],["2023-09-07",40.6,41.33,40.09,41.31,46800.0],["2023-09-08",41.25,41.25,39.8,40.37,43900.0],["2023-09-11",40.5,41.3,40.214,41.12,37300.0],["2023-09-12",41.07,41.51,40.37,40.38,31200.0],["2023-09-13",40.46,40.56,39.61,39.74,33200.0],["2023-09-14",40.33,41.54,39.82,41.22,44600.0],["2023-09-15",41.06,41.5,40.38,41.33,45400.0],["2023-09-18",41.18,42.36,41.18,41.86,25900.0],["2023-09-19",41.66,41.91,40.55,41.14,26200.0],["2023-09-20",41.43,41.85,40.67,40.81,16100.0],["2023-09-21",40.42,40.52,39.18,39.36,25600.0],["2023-09-22",39.4,40.151,39.0,39.01,27300.0],["2023-09-25",38.78,39.13,38.5,38.94,7300.0],["2023-09-26",38.52,38.8,37.25,37.98,44800.0],["2023-09-27",38.07,38.505,37.24,37.74,23700.0],["2023-09-28",37.65,39.76,37.61,39.37,21500.0],["2023-09-29",39.79,40.72,39.1,40.52,33200.0],["2023-10-02",40.56,40.56,38.96,39.36,20500.0],["2023-10-03",39.12,39.42,37.58,37.58,23200.0],["2023-10-04",37.53,39.07,37.53,39.05,26900.0],["2023-10-05",39.1,39.1,38.5,38.91,29100.0],["2023-10-06",38.67,40.44,38.44,40.09,29400.0],["2023-10-09",39.81,40.149,39.12,39.93,8900.0],["2023-10-10",39.78,40.96,39.75,40.4,23600.0],["2023-10-11",40.5,40.81,40.3,40.51,24100.0],["2023-10-12",40.53,41.4,40.13,40.63,24800.0],["2023-10-13",40.38,40.69,40.263,40.68,30600.0],["2023-10-16",40.63,40.77,40.18,40.2,17900.0],["2023-10-17",40.04,40.66,39.37,40.45,14900.0],["2023-10-18",40.02,40.41,39.81,40.16,16600.0],["2023-10-19",39.91,40.34,39.81,40.17,15000.0],["2023-10-20",39.88,40.153,39.212,39.48,22500.0],["2023-10-23",39.18,40.2,38.54,39.69,21000.0],["2023-10-24",39.61,41.63,39.35,41.4,35700.0],["2023-10-25",41.56,41.56,38.05,38.29,27200.0],["2023-10-26",38.1,39.135,37.33,37.63,19900.0],["2023-10-27",37.64,37.95,37.0,37.26,12300.0],["2023-10-30",38.04,38.69,37.86,38.07,14500.0],["2023-10-31",37.9,39.5,37.9,39.28,30200.0],["2023-11-01",39.35,39.64,38.04,38.87,17200.0],["2023-11-02",39.59,40.723,39.59,40.2,26000.0],["2023-11-03",40.51,43.7,40.51,43.51,49300.0],["2023-11-06",44.15,44.15,42.723,43.38,12800.0],["2023-11-07",43.37,44.6,43.12,43.95,25100.0],["2023-11-08",45.09,45.099,42.57,43.12,48500.0],["2023-11-09",44.18,46.02,43.91,44.82,65000.0],["2023-11-10",45.75,45.79,44.9,45.65,107300.0],["2023-11-13",45.32,47.46,44.94,47.22,80100.0],["2023-11-14",48.7,52.28,47.43,51.44,194900.0],["2023-11-15",52.47,52.47,50.488,51.22,59700.0],["2023-11-16",50.72,51.405,50.31,50.42,60200.0],["2023-11-17",50.79,51.12,50.36,50.62,51000.0],["2023-11-20",50.94,51.12,50.62,50.82,59800.0],["2023-11-21",50.31,50.95,50.025,50.42,49700.0],["2023-11-22",52.1,52.665,49.325,49.45,155900.0],["2023-11-24",49.18,49.18,47.61,47.93,74600.0],["2023-11-27",48.37,48.37,46.25,46.4,183800.0],["2023-11-28",45.95,46.45,44.51,46.21,208800.0],["2023-11-29",46.5,47.14,44.16,45.01,121500.0],["2023-11-30",45.55,45.55,44.44,44.62,134700.0],["2023-12-01",44.78,45.45,44.5,45.24,93900.0],["2023-12-04",45.18,45.42,44.45,44.74,95100.0],["2023-12-05",44.74,45.03,44.34,44.46,117300.0],["2023-12-06",45.0,45.05,44.06,44.11,109800.0],["2023-12-07",44.44,45.35,43.9,45.3,153500.0],["2023-12-08",45.2,46.665,45.2,46.23,101100.0],["2023-12-11",46.32,46.73,45.82,46.41,163800.0],["2023-12-12",46.5,46.76,46.11,46.42,60700.0],["2023-12-13",46.78,47.91,46.49,47.63,105900.0],["2023-12-14",47.76,48.39,47.1,47.98,173200.0],["2023-12-15",48.2,49.05,47.755,48.88,147800.0],["2023-12-18",48.91,49.76,48.64,49.65,115500.0],["2023-12-19",49.9,52.0,49.7,51.95,146600.0],["2023-12-20",51.99,52.88,50.92,51.09,176000.0],["2023-12-21",51.85,52.18,51.39,52.01,61000.0],["2023-12-22",52.1,52.31,50.52,51.16,110300.0],["2023-12-26",51.0,51.69,50.805,51.6,40500.0],["2023-12-27",51.46,51.66,50.71,50.92,52700.0],["2023-12-28",50.81,50.81,49.383,49.42,77700.0],["2023-12-29",49.01,49.87,48.24,48.38,67500.0],["2024-01-02",47.61,47.79,44.68,44.94,110000.0],["2024-01-03",44.59,45.37,44.21,44.27,124200.0],["2024-01-04",44.04,45.25,43.635,44.94,111000.0],["2024-01-05",44.66,45.0,42.99,43.77,143900.0],["2024-01-08",44.16,45.71,44.0,45.52,75900.0],["2024-01-09",45.12,46.42,45.12,46.02,65500.0],["2024-01-10",46.01,47.51,45.985,47.14,58600.0],["2024-01-11",47.0,47.44,46.02,46.82,52200.0],["2024-01-12",46.88,47.43,46.1,46.31,61500.0],["2024-01-16",45.71,45.71,44.445,44.59,86400.0],["2024-01-17",44.12,45.635,43.91,45.44,71600.0],["2024-01-18",46.1,47.35,45.9,46.05,92900.0],["2024-01-19",46.27,46.309,45.24,46.17,67000.0],["2024-01-22",46.63,47.29,45.03,45.15,33800.0],["2024-01-23",45.51,45.605,44.28,44.81,55000.0],["2024-01-24",45.42,45.58,44.14,44.22,53600.0],["2024-01-25",44.22,45.48,43.92,45.22,63800.0],["2024-01-26",45.04,45.41,44.42,44.59,43500.0],["2024-01-29",45.23,46.15,45.01,46.15,66200.0],["2024-01-30",46.1,46.27,45.4,45.53,53400.0],["2024-01-31",45.53,45.53,43.83,43.95,62500.0],["2024-02-01",44.52,44.81,42.96,44.31,98700.0],["2024-02-02",43.77,44.09,43.48,43.56,65700.0],["2024-02-05",43.48,43.59,41.38,41.81,123600.0],["2024-02-06",41.88,42.995,41.25,42.99,89800.0],["2024-02-07",43.37,44.77,42.51,44.55,64200.0],["2024-02-08",44.88,45.37,44.27,45.37,59900.0],["2024-02-09",45.82,46.69,45.23,46.19,65800.0],["2024-02-12",46.0,46.7,45.381,45.47,39800.0],["2024-02-13",44.87,45.35,44.265,44.32,50000.0],["2024-02-14",44.42,46.0,44.42,45.93,29400.0],["2024-02-15",46.21,46.21,45.398,45.8,60900.0],["2024-02-16",45.77,46.12,45.42,45.55,58500.0],["2024-02-20",47.78,47.78,45.62,45.96,125900.0],["2024-02-21",45.93,46.45,45.51,45.94,101200.0],["2024-02-22",47.03,47.28,45.42,45.88,90100.0],["2024-02-23",51.23,55.0,50.5,53.39,571900.0],["2024-02-26",54.5,54.51,52.05,53.02,115700.0],["2024-02-27",53.33,54.91,53.203,54.28,125800.0],["2024-02-28",54.0,54.56,52.965,53.84,72300.0],["2024-02-29",54.64,54.72,53.51,54.5,94500.0],["2024-03-01",55.15,56.41,53.61,53.84,247600.0],["2024-03-04",53.85,54.74,53.02,54.22,119700.0],["2024-03-05",53.72,53.88,51.77,52.06,212400.0],["2024-03-06",52.98,53.1,52.0,52.46,168900.0],["2024-03-07",52.5,54.0,52.37,52.77,415500.0],["2024-03-08",52.8,53.24,51.27,52.09,176200.0],["2024-03-11",51.83,52.48,51.44,52.39,109800.0],["2024-03-12",52.5,52.78,52.0,52.47,93400.0],["2024-03-13",52.22,52.73,51.47,51.58,76200.0],["2024-03-14",51.67,52.99,51.33,52.55,139800.0],["2024-03-15",52.92,53.0,51.93,51.93,67600.0],["2024-03-18",52.0,52.22,51.023,51.14,67000.0],["2024-03-19",50.79,50.97,49.67,50.54,67900.0],["2024-03-20",50.22,51.9,49.824,51.45,74100.0],["2024-03-21",51.67,52.46,50.95,51.43,66700.0],["2024-03-22",51.12,51.205,50.21,50.35,57200.0],["2024-03-25",50.38,50.6,50.01,50.42,72800.0],["2024-03-26",50.42,50.685,49.81,49.84,61800.0],["2024-03-27",49.92,50.395,49.52,50.0,78600.0],["2024-03-28",50.2,50.411,48.87,48.98,68400.0],["2024-04-01",48.73,49.3,48.51,48.91,53700.0],["2024-04-02",48.38,48.38,46.35,47.23,151100.0],["2024-04-03",47.29,48.295,47.12,47.47,72100.0],["2024-04-04",47.97,48.62,47.4,47.69,66300.0],["2024-04-05",47.53,48.32,47.45,47.91,59200.0],["2024-04-08",48.34,48.5,47.805,47.95,44400.0],["2024-04-09",47.87,48.035,47.285,47.56,28300.0],["2024-04-10",46.72,47.24,46.31,46.37,33600.0],["2024-04-11",46.38,46.762,45.53,46.5,37100.0],["2024-04-12",46.09,46.09,44.75,44.94,52400.0],["2024-04-15",45.25,45.25,43.21,43.28,57700.0],["2024-04-16",43.1,44.33,43.05,44.16,93100.0],["2024-04-17",44.29,44.94,43.8,44.14,76300.0],["2024-04-18",44.41,44.945,43.93,44.46,51100.0],["2024-04-19",44.19,44.72,44.19,44.49,39800.0],["2024-04-22",44.54,44.54,43.72,44.14,97700.0],["2024-04-23",44.28,45.255,44.28,45.03,52300.0],["2024-04-24",45.2,45.23,44.21,44.55,51500.0],["2024-04-25",43.7,44.099,43.45,44.0,39200.0],["2024-04-26",44.52,44.94,44.14,44.72,41300.0],["2024-04-29",48.29,48.65,46.28,46.48,192400.0],["2024-04-30",46.5,46.5,44.7,44.78,62700.0],["2024-05-01",44.82,45.87,44.36,45.09,118100.0],["2024-05-02",45.8,45.8,44.325,45.14,96400.0],["2024-05-03",45.97,45.97,45.15,45.62,57900.0],["2024-05-06",46.0,47.04,45.785,46.66,99800.0],["2024-05-07",46.63,47.5,46.2,46.95,54800.0],["2024-05-08",46.61,46.92,45.215,45.97,79400.0],["2024-05-09",46.03,46.9,45.786,46.45,110800.0],["2024-05-10",45.61,45.61,35.47,35.81,630900.0],["2024-05-13",36.35,37.84,35.537,36.26,424500.0],["2024-05-14",36.19,37.57,36.12,37.35,164400.0],["2024-05-15",37.65,38.115,36.52,36.8,180600.0],["2024-05-16",36.88,37.47,36.1,36.97,140400.0],["2024-05-17",37.0,37.42,36.59,37.26,71500.0],["2024-05-20",37.07,37.525,36.943,37.47,43400.0],["2024-05-21",37.47,37.5,36.04,36.63,206800.0],["2024-05-22",36.18,37.23,36.18,36.55,240400.0],["2024-05-23",36.56,36.73,35.75,35.8,174200.0],["2024-05-24",35.75,36.25,35.5,35.78,263700.0],["2024-05-28",35.95,37.12,35.01,36.69,417600.0],["2024-05-29",36.5,36.86,36.2,36.23,119400.0],["2024-05-30",36.12,36.25,34.63,34.63,174800.0],["2024-05-31",34.84,34.87,33.81,34.39,141200.0],["2024-06-03",34.56,35.674,34.54,35.63,364000.0],["2024-06-04",35.54,36.07,35.3,35.92,153900.0],["2024-06-05",36.0,37.4,35.94,37.29,199700.0],["2024-06-06",37.44,37.63,37.025,37.22,79300.0],["2024-06-07",37.78,38.4,37.41,38.01,137800.0],["2024-06-10",37.57,38.15,37.45,38.0,123500.0],["2024-06-11",37.88,38.39,37.72,38.07,62800.0],["2024-06-12",38.45,38.75,37.92,38.19,109900.0],["2024-06-13",38.27,38.59,37.53,37.78,108500.0],["2024-06-14",37.64,38.03,37.365,37.78,66200.0],["2024-06-17",37.47,37.89,37.0,37.84,63300.0],["2024-06-18",37.9,38.145,37.3,37.37,57800.0],["2024-06-20",37.0,37.555,36.72,36.88,136500.0],["2024-06-21",36.77,37.2,36.5,37.01,157300.0],["2024-06-24",37.0,37.128,36.55,36.87,60900.0],["2024-06-25",36.8,38.1,36.66,38.03,70500.0],["2024-06-26",37.87,38.64,37.87,38.13,28800.0],["2024-06-27",38.05,38.74,38.05,38.54,46800.0],["2024-06-28",38.62,38.92,38.37,38.63,38200.0],["2024-07-01",38.52,38.52,37.85,38.06,36800.0],["2024-07-02",37.9,38.73,37.635,38.52,47700.0],["2024-07-03",38.47,38.86,38.275,38.72,32200.0],["2024-07-05",38.68,38.81,37.95,38.04,47400.0],["2024-07-08",38.14,38.62,37.63,38.31,92400.0],["2024-07-09",38.28,38.47,37.74,38.02,61000.0],["2024-07-10",38.01,38.31,37.57,37.87,82900.0],["2024-07-11",38.3,38.45,37.905,38.01,31500.0],["2024-07-12",38.01,38.5,37.86,38.31,32900.0],["2024-07-15",38.38,38.695,37.95,37.97,42200.0],["2024-07-16",38.0,38.97,38.0,38.85,73000.0],["2024-07-17",38.18,38.65,37.45,37.52,59700.0],["2024-07-18",37.49,37.58,36.98,37.0,68100.0],["2024-07-19",37.1,37.5,36.98,37.42,31000.0],["2024-07-22",37.88,38.0,37.43,37.87,59600.0],["2024-07-23",37.69,38.54,37.69,38.44,44500.0],["2024-07-24",38.09,38.21,37.65,37.81,40900.0],["2024-07-25",37.77,38.63,37.605,37.82,34600.0],["2024-07-26",38.39,38.65,37.88,38.26,27200.0],["2024-07-29",38.24,38.5,37.82,38.32,54500.0],["2024-07-30",38.54,38.55,37.89,38.23,40600.0],["2024-07-31",38.69,40.057,38.69,39.77,119900.0],["2024-08-01",39.95,40.18,37.79,37.86,48400.0],["2024-08-02",37.0,37.11,36.0,36.75,282500.0],["2024-08-05",34.5,36.55,34.2,36.25,50500.0],["2024-08-06",36.19,37.08,36.0,36.6,76100.0],["2024-08-07",37.22,37.65,36.06,36.5,90600.0],["2024-08-08",38.99,42.05,37.54,41.74,351200.0],["2024-08-09",41.61,42.2,39.54,41.79,201000.0],["2024-08-12",42.11,42.5,41.62,42.26,89400.0],["2024-08-13",42.71,42.71,41.707,41.93,121400.0],["2024-08-14",42.13,42.22,40.98,41.16,106600.0],["2024-08-15",41.71,42.45,41.58,42.06,100100.0],["2024-08-16",41.87,42.32,41.87,42.14,54200.0],["2024-08-19",42.05,42.54,41.98,42.42,58600.0],["2024-08-20",42.38,42.7,42.28,42.53,81700.0],["2024-08-21",42.51,43.87,42.48,43.77,53200.0],["2024-08-22",43.96,43.97,43.23,43.45,94400.0],["2024-08-23",43.72,44.73,43.665,44.2,76200.0],["2024-08-26",44.53,45.303,44.51,44.85,55600.0],["2024-08-27",44.66,45.72,44.44,45.65,60300.0],["2024-08-28",45.68,45.68,42.99,43.0,80900.0],["2024-08-29",42.58,43.68,42.58,43.16,49600.0],["2024-08-30",43.393,43.65,42.815,43.14,36500.0],["2024-09-03",42.81,43.25,42.39,42.69,88500.0],["2024-09-04",42.46,43.496,42.275,42.59,53200.0],["2024-09-05",42.58,43.01,42.365,42.79,44800.0],["2024-09-06",42.84,42.84,39.99,40.12,88400.0],["2024-09-09",40.23,41.04,40.228,40.78,89600.0],["2024-09-10",40.45,41.67,40.27,41.65,59800.0],["2024-09-11",41.51,41.95,40.94,41.29,50300.0],["2024-09-12",41.66,42.76,40.91,42.17,97000.0],["2024-09-13",41.98,42.72,41.98,42.47,60500.0],["2024-09-16",42.56,43.335,42.398,42.9,79700.0],["2024-09-17",42.67,43.3,42.465,43.05,70700.0],["2024-09-18",43.0,44.23,42.82,43.48,45900.0],["2024-09-19",44.28,45.25,44.15,45.21,49000.0],["2024-09-20",45.12,46.745,45.12,46.57,58700.0],["2024-09-23",46.69,47.21,45.22,45.5,63600.0],["2024-09-24",45.48,45.48,44.888,45.26,30500.0],["2024-09-25",45.13,45.25,44.58,44.71,21500.0],["2024-09-26",45.18,45.335,44.68,45.12,18200.0],["2024-09-27",45.46,45.46,43.99,44.36,24900.0],["2024-09-30",44.05,44.3,42.93,44.2,49400.0],["2024-10-01",44.12,44.18,43.36,43.64,42600.0],["2024-10-02",43.49,43.88,42.43,42.55,43100.0],["2024-10-03",42.19,42.615,41.1,42.37,32900.0],["2024-10-04",42.78,43.765,42.62,43.36,24300.0],["2024-10-07",43.03,43.28,42.57,42.73,21100.0],["2024-10-08",42.75,43.99,42.75,43.41,25400.0],["2024-10-09",43.44,43.87,43.18,43.75,18900.0],["2024-10-10",43.54,43.672,42.93,43.54,26800.0],["2024-10-11",43.36,44.68,43.36,44.51,29300.0],["2024-10-14",44.51,44.85,43.9,44.76,25100.0],["2024-10-15",44.64,45.19,44.4,44.87,32800.0],["2024-10-16",44.67,45.86,44.67,45.49,34000.0],["2024-10-17",45.91,46.25,45.565,46.0,27200.0],["2024-10-18",46.15,46.49,45.875,46.15,40000.0],["2024-10-21",46.24,46.41,45.7,46.29,24100.0],["2024-10-22",46.04,46.66,45.98,46.28,66900.0],["2024-10-23",45.87,46.35,44.26,44.96,45700.0],["2024-10-24",45.41,46.24,45.41,46.06,23500.0],["2024-10-25",46.14,46.39,45.75,46.06,18800.0],["2024-10-28",46.3,46.7,46.12,46.22,24800.0],["2024-10-29",46.07,46.68,45.87,46.34,32200.0],["2024-10-30",46.19,46.55,45.7,46.23,44400.0],["2024-10-31",45.9,45.9,44.94,45.66,57600.0],["2024-11-01",45.82,48.58,45.82,48.39,65600.0],["2024-11-04",47.9,48.8,47.495,48.04,51100.0],["2024-11-05",48.26,49.92,48.26,49.49,64000.0],["2024-11-06",50.34,50.8,49.8,50.49,54000.0],["2024-11-07",50.48,51.69,50.42,51.18,74000.0],["2024-11-08",51.7,53.86,50.41,51.45,83700.0],["2024-11-11",51.5,51.57,49.86,50.14,154200.0],["2024-11-12",49.69,50.89,49.55,50.04,100800.0],["2024-11-13",49.85,51.19,49.51,49.84,308000.0],["2024-11-14",49.84,50.46,47.29,47.46,107000.0],["2024-11-15",47.41,47.58,46.5,46.83,83300.0],["2024-11-18",46.91,47.44,46.52,46.98,58900.0],["2024-11-19",46.67,47.84,46.57,47.56,46900.0],["2024-11-20",47.54,48.06,47.09,48.05,65600.0],["2024-11-21",48.24,48.54,47.865,48.52,268100.0],["2024-11-22",48.6,49.28,48.27,49.03,53000.0],["2024-11-25",49.28,49.88,48.85,49.6,66100.0],["2024-11-26",49.6,50.2,48.86,48.86,53100.0],["2024-11-27",48.61,49.71,48.24,49.36,54000.0],["2024-11-29",49.73,50.205,49.675,49.87,34000.0],["2024-12-02",49.88,49.88,48.615,48.81,44700.0],["2024-12-03",48.48,49.865,48.29,49.53,56600.0],["2024-12-04",49.99,50.526,49.77,50.02,134000.0],["2024-12-05",50.22,50.3,49.59,49.6,56500.0],["2024-12-06",49.69,50.16,49.12,49.21,36300.0],["2024-12-09",49.24,49.24,47.46,48.71,49000.0],["2024-12-10",48.49,50.76,48.46,49.9,64500.0],["2024-12-11",50.07,50.8,49.47,49.75,42400.0],["2024-12-12",49.45,50.2,49.14,49.97,34600.0],["2024-12-13",50.02,50.56,49.7,50.25,87000.0],["2024-12-16",50.25,50.51,49.28,49.52,101800.0],["2024-12-17",49.2,50.01,48.4,49.57,48600.0],["2024-12-18",49.55,49.73,46.89,46.99,109200.0],["2024-12-19",47.24,48.3,46.06,46.13,96700.0],["2024-12-20",45.36,47.12,45.36,46.19,91200.0],["2024-12-23",46.16,46.61,45.81,45.95,49800.0],["2024-12-24",45.82,46.546,45.039,46.43,39600.0],["2024-12-26",46.07,46.7,46.05,46.65,29800.0],["2024-12-27",46.4,46.4,44.82,45.65,50400.0],["2024-12-30",45.06,45.38,44.44,45.03,53600.0],["2024-12-31",45.23,45.36,44.7,44.77,62200.0],["2025-01-02",45.12,45.82,45.1,45.29,55300.0],["2025-01-03",45.08,45.13,42.04,44.08,70000.0],["2025-01-06",44.35,45.33,44.117,44.47,82100.0],["2025-01-07",44.6,44.6,43.26,43.28,66500.0],["2025-01-08",43.34,43.615,42.93,43.29,48600.0],["2025-01-10",42.83,42.83,41.72,42.22,55800.0],["2025-01-13",41.75,42.0,41.5,41.87,43500.0],["2025-01-14",42.06,42.86,41.8,42.21,46100.0],["2025-01-15",42.96,43.185,42.48,42.68,38900.0],["2025-01-16",42.82,43.04,42.49,42.87,34000.0],["2025-01-17",43.3,43.68,42.04,42.14,60700.0],["2025-01-21",42.14,42.75,42.044,42.47,57900.0],["2025-01-22",42.49,43.06,42.25,43.06,80500.0],["2025-01-23",43.04,43.16,42.27,42.72,61900.0],["2025-01-24",42.7,43.94,42.7,43.21,60800.0],["2025-01-27",42.4,43.62,41.895,42.71,62000.0],["2025-01-28",42.74,43.74,42.54,43.02,144300.0],["2025-01-29",42.94,43.31,41.83,43.25,97400.0],["2025-01-30",43.3,43.84,42.645,42.84,42100.0],["2025-01-31",42.94,43.15,41.85,41.95,54400.0],["2025-02-03",41.0,41.53,40.13,41.16,65500.0],["2025-02-04",41.31,42.06,41.12,41.74,35600.0],["2025-02-05",41.39,42.43,41.39,42.34,38200.0],["2025-02-06",42.51,43.26,42.18,42.21,30100.0],["2025-02-07",42.25,42.67,41.68,41.9,46600.0],["2025-02-10",41.97,42.83,41.97,42.69,36600.0],["2025-02-11",42.62,43.06,41.98,42.43,68200.0],["2025-02-12",41.83,42.22,41.505,41.51,35200.0],["2025-02-13",41.86,42.54,41.78,42.48,29300.0],["2025-02-14",42.48,43.4,42.14,42.26,53700.0],["2025-02-18",42.3,42.3,41.456,41.935,67700.0],["2025-02-19",42.53,42.53,40.865,41.42,49100.0],["2025-02-20",41.28,41.28,40.16,40.27,40200.0],["2025-02-21",41.05,41.05,39.25,39.31,73900.0],["2025-02-24",39.32,39.53,38.065,38.65,102400.0],["2025-02-25",38.65,38.96,37.86,38.42,111100.0],["2025-02-26",38.3,38.99,37.791,38.0,138900.0],["2025-02-27",38.03,38.76,37.29,37.33,102200.0],["2025-02-28",35.54,35.54,27.61,32.09,610600.0],["2025-03-03",32.51,34.03,32.3,33.02,112300.0],["2025-03-04",32.66,32.66,30.84,31.09,354300.0],["2025-03-05",31.09,33.49,31.09,33.16,107600.0],["2025-03-06",32.71,32.755,31.62,31.83,94200.0],["2025-03-07",31.78,31.95,30.57,31.04,99700.0],["2025-03-10",30.47,30.47,29.08,29.67,147100.0],["2025-03-11",29.55,30.46,29.55,29.75,91900.0],["2025-03-12",30.2,30.52,29.44,29.61,81000.0],["2025-03-13",29.51,29.51,28.84,28.91,72000.0],["2025-03-14",29.32,30.095,29.32,29.45,45900.0],["2025-03-17",29.34,30.18,29.33,29.57,48800.0],["2025-03-18",29.46,29.792,29.09,29.71,43700.0],["2025-03-19",29.81,30.355,29.81,30.1,38400.0],["2025-03-20",29.87,30.81,29.14,30.33,62300.0],["2025-03-21",30.03,30.35,29.65,30.03,62500.0],["2025-03-24",30.33,31.19,30.33,30.92,50000.0],["2025-03-25",30.92,31.595,30.85,31.24,53200.0],["2025-03-26",31.95,32.29,30.35,30.41,46400.0],["2025-03-27",30.2,31.05,30.18,30.94,120200.0],["2025-03-28",30.99,31.03,29.25,29.29,56000.0],["2025-03-31",28.91,29.3,27.8,28.71,143600.0],["2025-04-01",28.62,29.71,28.62,29.58,82000.0],["2025-04-02",29.2,30.785,29.2,30.69,68500.0],["2025-04-03",29.19,29.92,28.85,28.94,81900.0],["2025-04-04",27.72,28.33,26.875,27.72,153300.0],["2025-04-07",26.04,28.335,26.0,27.15,157200.0],["2025-04-08",28.41,29.67,26.685,27.03,158200.0],["2025-04-09",26.52,30.67,26.52,30.38,128400.0],["2025-04-10",29.4,30.0,28.57,29.32,101400.0],["2025-04-11",29.235,30.15,28.86,29.78,91700.0],["2025-04-14",30.41,30.41,29.53,29.62,62800.0],["2025-04-15",29.54,30.17,29.38,29.4,46900.0],["2025-04-16",29.14,29.74,28.84,29.16,42000.0],["2025-04-17",29.28,29.88,29.071,29.18,59100.0],["2025-04-21",28.72,29.18,28.2,28.63,41800.0],["2025-04-22",28.7,29.8,28.7,29.47,93000.0],["2025-04-23",30.77,30.95,30.18,30.19,100700.0],["2025-04-24",30.33,32.04,30.33,31.99,64900.0],["2025-04-25",31.7,32.374,31.7,31.87,44500.0],["2025-04-28",31.87,32.2,31.11,31.54,27400.0],["2025-04-29",31.56,31.837,31.41,31.53,66300.0],["2025-04-30",31.2,31.54,30.96,31.25,38100.0],["2025-05-01",31.61,31.97,31.33,31.5,89800.0],["2025-05-02",31.87,32.11,31.66,31.66,35800.0],["2025-05-05",31.36,31.94,31.25,31.7,57700.0],["2025-05-06",31.33,31.77,31.33,31.49,50800.0],["2025-05-07",31.65,32.74,31.65,32.74,65600.0],["2025-05-08",33.23,33.7,31.7,32.03,324600.0],["2025-05-09",31.0,33.5,26.12,26.6,954700.0],["2025-05-12",26.92,27.08,25.5,25.85,194600.0],["2025-05-13",25.92,26.84,25.77,26.59,185200.0],["2025-05-14",26.54,26.71,26.31,26.48,118600.0],["2025-05-15",26.47,26.555,26.23,26.44,92200.0],["2025-05-16",26.36,26.79,26.36,26.71,116100.0],["2025-05-19",26.44,26.83,26.295,26.77,47400.0],["2025-05-20",26.71,26.785,26.5,26.67,79100.0],["2025-05-21",26.5,26.91,26.08,26.11,101800.0],["2025-05-22",26.16,26.59,25.905,26.34,96900.0],["2025-05-23",26.01,26.53,25.9,26.26,106800.0],["2025-05-27",26.81,27.185,26.336,26.84,81700.0],["2025-05-28",26.9,27.01,26.48,26.87,55000.0],["2025-05-29",27.05,27.15,26.83,26.99,67600.0],["2025-05-30",26.95,27.335,26.685,27.32,121300.0],["2025-06-02",27.12,27.4,26.805,26.83,56700.0],["2025-06-03",26.83,27.13,26.45,27.05,72900.0],["2025-06-04",27.21,27.56,26.9,27.1,60500.0],["2025-06-05",27.15,27.595,26.79,26.85,76400.0],["2025-06-06",26.98,27.1,26.835,27.0,68100.0],["2025-06-09",27.59,28.13,27.09,28.05,86600.0],["2025-06-10",28.09,28.09,27.285,27.37,49400.0],["2025-06-11",27.49,28.2,27.31,27.62,64400.0],["2025-06-12",27.51,27.71,27.25,27.37,117200.0],["2025-06-13",26.95,27.15,26.18,26.2,117600.0],["2025-06-16",26.35,27.39,26.35,27.04,98400.0],["2025-06-17",26.58,26.995,26.465,26.69,56000.0],["2025-06-18",26.69,26.73,26.4,26.5,56600.0],["2025-06-20",26.67,26.67,26.13,26.19,80900.0],["2025-06-23",26.11,26.79,26.08,26.79,122700.0],["2025-06-24",27.09,27.47,26.72,27.44,131000.0],["2025-06-25",27.67,27.67,27.08,27.16,63300.0],["2025-06-26",27.21,27.97,26.96,27.84,77900.0],["2025-06-27",27.99,28.12,27.69,28.065,70000.0],["2025-06-30",28.07,29.42,28.03,28.94,109100.0],["2025-07-01",28.86,28.86,28.22,28.68,45600.0],["2025-07-02",28.59,28.8,28.55,28.77,50600.0],["2025-07-03",28.99,29.46,28.925,29.44,24600.0],["2025-07-07",28.65,29.26,27.8,28.98,72500.0],["2025-07-08",29.15,29.23,28.91,29.17,49300.0],["2025-07-09",29.09,29.61,29.09,29.5,49700.0],["2025-07-10",29.46,29.5,28.71,29.08,43100.0],["2025-07-11",29.08,29.08,28.35,28.42,68400.0],["2025-07-14",28.36,29.035,28.355,28.94,40000.0],["2025-07-15",28.97,29.357,28.61,28.74,80500.0],["2025-07-16",28.72,29.62,28.72,29.56,36400.0],["2025-07-17",29.49,30.03,29.49,29.97,42200.0],["2025-07-18",30.14,30.16,29.691,30.12,37300.0],["2025-07-21",30.01,30.68,30.01,30.58,46100.0],["2025-07-22",30.65,31.94,30.264,31.87,69900.0],["2025-07-23",31.87,31.98,31.06,31.675,69100.0],["2025-07-24",31.4,31.5,31.085,31.38,42600.0],["2025-07-25",31.35,31.91,31.205,31.43,55700.0],["2025-07-28",31.46,31.57,31.04,31.06,30600.0],["2025-07-29",31.25,31.25,30.165,30.18,41000.0],["2025-07-30",30.08,30.62,30.08,30.43,52300.0],["2025-07-31",30.49,30.84,30.18,30.3,126000.0],["2025-08-01",29.86,30.49,29.545,29.99,90000.0],["2025-08-04",30.21,30.605,30.0,30.34,46000.0],["2025-08-05",30.55,30.84,30.09,30.76,81400.0],["2025-08-06",30.81,31.23,30.07,30.16,60400.0],["2025-08-07",30.515,30.555,28.85,29.08,100000.0],["2025-08-08",32.5,33.42,30.37,30.56,192200.0],["2025-08-11",30.74,32.85,30.48,31.155,214300.0],["2025-08-12",31.43,31.75,30.76,31.65,103600.0],["2025-08-13",31.76,32.355,31.41,32.2,80300.0],["2025-08-14",31.95,32.0,31.23,31.37,143900.0],["2025-08-15",31.55,31.68,31.185,31.54,90000.0],["2025-08-18",31.5,32.13,31.475,31.65,87300.0],["2025-08-19",31.775,32.24,31.065,31.13,155800.0],["2025-08-20",31.1,31.12,29.71,29.75,89800.0],["2025-08-21",29.61,30.73,29.45,30.67,105600.0],["2025-08-22",30.56,31.27,30.32,31.11,95900.0],["2025-08-25",30.87,31.03,30.505,30.59,49200.0],["2025-08-26",30.525,31.25,30.27,30.44,140700.0],["2025-08-27",30.27,30.98,30.27,30.97,82700.0],["2025-08-28",30.95,31.34,30.95,31.29,114600.0],["2025-08-29",31.27,31.52,31.07,31.18,64000.0],["2025-09-02",30.57,31.455,30.42,30.775,130400.0],["2025-09-03",30.75,30.93,30.505,30.62,54000.0],["2025-09-04",30.63,31.19,30.1,31.14,68700.0],["2025-09-05",31.43,31.503,30.405,31.18,158100.0],["2025-09-08",31.28,31.85,30.912,31.79,130400.0],["2025-09-09",31.89,31.96,30.91,30.99,64600.0],["2025-09-10",31.27,31.31,30.0,30.045,55400.0],["2025-09-11",29.97,30.55,29.91,30.2,46900.0],["2025-09-12",30.1,30.68,30.075,30.25,40500.0],["2025-09-15",30.3,30.62,30.16,30.62,40200.0],["2025-09-16",30.58,30.58,29.72,29.86,61800.0],["2025-09-17",30.105,30.34,29.81,30.33,71700.0],["2025-09-18",30.45,30.8,30.14,30.62,72200.0],["2025-09-19",30.78,30.78,29.98,30.0,66600.0],["2025-09-22",30.01,30.3,29.83,30.04,85300.0],["2025-09-23",30.08,30.08,29.4,29.64,89300.0],["2025-09-24",29.62,29.8,28.95,29.12,73700.0],["2025-09-25",28.75,28.78,28.17,28.35,51100.0],["2025-09-26",28.37,28.37,27.66,27.855,58000.0],["2025-09-29",28.05,28.05,27.57,27.81,66400.0],["2025-09-30",27.75,27.79,27.095,27.33,53100.0],["2025-10-01",27.28,27.57,27.04,27.25,58400.0],["2025-10-02",27.29,27.33,26.95,27.24,44300.0],["2025-10-03",27.63,27.979,27.42,27.44,47400.0],["2025-10-06",27.55,28.025,27.34,27.6,65900.0],["2025-10-07",27.63,27.69,27.115,27.27,46200.0],["2025-10-08",27.48,27.82,27.322,27.65,32500.0],["2025-10-09",27.653,27.653,27.365,27.45,28000.0],["2025-10-10",27.745,27.745,26.642,26.67,49600.0],["2025-10-13",26.98,27.17,26.65,26.93,54000.0],["2025-10-14",26.57,27.09,26.57,26.82,72600.0],["2025-10-15",27.23,27.23,26.51,26.53,37500.0],["2025-10-16",26.66,26.66,25.765,25.77,58300.0],["2025-10-17",25.77,26.4,25.69,26.285,45100.0],["2025-10-20",26.39,27.07,26.39,26.96,46700.0],["2025-10-21",26.98,27.385,26.84,27.11,63000.0],["2025-10-22",27.08,27.23,26.915,27.09,94900.0],["2025-10-23",27.09,27.95,27.078,27.89,80300.0],["2025-10-24",28.19,28.225,27.77,28.22,103900.0],["2025-10-27",28.49,28.72,27.97,28.17,97600.0],["2025-10-28",28.12,28.18,27.77,27.85,55800.0],["2025-10-29",27.78,27.78,25.58,25.61,79400.0],["2025-10-30",25.59,25.74,24.83,24.88,67700.0],["2025-10-31",25.12,25.33,24.48,25.07,120700.0],["2025-11-03",25.11,25.64,24.94,25.62,66500.0],["2025-11-04",25.25,25.51,24.305,24.61,122900.0],["2025-11-05",25.31,25.31,24.515,25.18,86500.0],["2025-11-06",25.01,25.2,24.22,24.36,120200.0],["2025-11-07",24.52,25.41,22.79,23.48,237500.0],["2025-11-10",24.08,24.085,23.37,23.61,112200.0],["2025-11-11",23.6,23.6,23.26,23.57,59300.0],["2025-11-12",23.55,23.845,23.33,23.55,99400.0],["2025-11-13",23.51,23.51,22.65,22.7,92200.0],["2025-11-14",22.49,22.505,22.07,22.18,78100.0],["2025-11-17",26.477,26.477,21.2,21.22,91900.0],["2025-11-18",21.03,21.66,20.59,20.62,66000.0],["2025-11-19",20.6,20.92,20.2,20.72,97000.0],["2025-11-20",21.03,21.29,20.47,20.48,127600.0],["2025-11-21",20.54,21.26,20.263,21.13,122900.0],["2025-11-24",21.13,21.27,20.995,21.07,130700.0],["2025-11-25",21.01,21.37,20.93,21.26,119000.0],["2025-11-26",21.16,21.2,20.47,20.86,69200.0],["2025-11-28",20.81,21.24,20.81,20.98,41600.0],["2025-12-01",20.75,21.205,20.565,20.63,85300.0],["2025-12-02",20.8,21.48,20.64,21.32,124300.0],["2025-12-03",21.27,21.65,21.08,21.6,130900.0],["2025-12-04",21.6,21.88,21.53,21.78,92700.0],["2025-12-05",21.88,21.88,21.58,21.68,46700.0],["2025-12-08",21.68,21.931,21.5,21.54,79900.0],["2025-12-09",21.38,21.86,21.38,21.59,78700.0],["2025-12-10",21.93,22.61,21.52,22.23,69600.0],["2025-12-11",22.07,22.31,21.86,22.01,67200.0],["2025-12-12",22.01,22.13,21.805,22.01,42200.0],["2025-12-15",22.01,22.01,21.73,21.93,75400.0],["2025-12-16",21.77,22.5,21.77,22.39,58900.0],["2025-12-17",22.655,22.87,21.73,21.76,81400.0],["2025-12-18",22.0,22.1,21.72,21.98,169100.0],["2025-12-19",22.05,22.195,21.75,21.85,58200.0],["2025-12-22",21.83,22.43,21.8,22.12,125200.0],["2025-12-23",22.11,22.3,22.08,22.15,54300.0],["2025-12-24",22.3,22.3,22.0,22.01,29500.0],["2025-12-26",21.91,22.32,21.846,22.2,31400.0],["2025-12-29",22.05,22.16,21.97,22.13,91300.0],["2025-12-30",22.07,22.65,22.07,22.35,66300.0],["2025-12-31",22.39,22.39,22.1,22.2,53800.0],["2026-01-02",22.27,22.505,21.85,22.435,107700.0],["2026-01-05",22.45,23.45,22.32,22.88,116400.0],["2026-01-06",22.84,22.865,21.985,22.16,59500.0],["2026-01-07",22.1,22.47,21.965,22.33,40300.0],["2026-01-08",22.21,22.325,21.97,22.01,44900.0],["2026-01-09",22.36,22.36,21.74,21.88,45700.0],["2026-01-12",21.73,22.09,21.46,21.58,69800.0],["2026-01-13",21.7,21.7,20.63,20.9,91200.0],["2026-01-14",20.63,21.1,20.16,20.2,77700.0],["2026-01-15",20.39,20.39,19.851,19.88,41700.0],["2026-01-16",20.28,20.28,19.51,19.69,98100.0],["2026-01-20",19.2,19.64,18.92,19.01,150700.0],["2026-01-21",19.12,19.125,18.15,18.27,90600.0],["2026-01-22",18.35,18.86,18.31,18.39,60300.0],["2026-01-23",18.32,19.08,18.114,18.6,79100.0],["2026-01-26",18.56,19.01,18.4,18.79,268300.0],["2026-01-27",19.0,19.01,18.38,18.71,101800.0],["2026-01-28",18.82,19.177,18.36,18.52,105000.0],["2026-01-29",20.04,20.31,19.413,19.63,609600.0],["2026-01-30",19.63,20.0,19.33,19.66,295300.0],["2026-02-02",19.74,19.905,19.46,19.64,203200.0],["2026-02-03",19.62,19.64,18.68,19.04,256000.0],["2026-02-04",19.26,19.69,18.675,19.49,525800.0],["2026-02-05",19.34,19.38,18.82,19.02,202700.0],["2026-02-06",19.21,19.31,19.0,19.08,164400.0],["2026-02-09",19.16,19.525,18.945,19.43,327300.0],["2026-02-10",19.55,19.99,19.51,19.55,161100.0],["2026-02-11",19.59,19.59,18.56,18.85,343300.0],["2026-02-12",18.86,19.07,18.5,18.69,395700.0],["2026-02-13",18.81,19.145,18.64,18.95,278000.0],["2026-02-17",18.91,18.95,18.28,18.8,277600.0],["2026-02-18",18.62,18.8,16.07,16.2,897500.0],["2026-02-19",16.51,17.1,16.08,17.04,328600.0],["2026-02-20",17.11,17.85,17.01,17.15,411000.0],["2026-02-23",17.07,17.07,16.24,16.48,234600.0],["2026-02-24",16.5,16.805,16.34,16.46,183400.0],["2026-02-25",16.53,17.05,16.27,17.05,202900.0],["2026-02-26",17.4,17.95,17.37,17.91,264100.0],["2026-02-27",18.48,18.78,17.29,17.38,248700.0],["2026-03-02",17.66,18.11,17.25,17.64,270000.0],["2026-03-03",17.29,18.59,17.21,18.32,209300.0],["2026-03-04",18.2,18.7,18.19,18.59,203700.0],["2026-03-05",18.65,19.55,18.65,19.03,341800.0],["2026-03-06",18.7,19.6,18.7,19.44,407700.0],["2026-03-09",19.36,19.5,18.59,18.95,189700.0],["2026-03-10",18.88,18.88,18.12,18.7,151800.0],["2026-03-11",19.22,22.57,19.22,22.51,471800.0],["2026-03-12",21.835,22.02,19.58,19.67,511700.0],["2026-03-13",19.73,19.73,18.79,19.01,142800.0],["2026-03-16",19.02,20.12,19.02,19.86,150200.0],["2026-03-17",19.73,20.27,19.73,19.84,145800.0],["2026-03-18",20.02,20.245,19.75,19.77,115800.0],["2026-03-19",19.46,20.3,19.437,19.65,76200.0],["2026-03-20",19.24,19.67,19.15,19.38,138500.0],["2026-03-23",19.49,19.825,19.27,19.58,143900.0],["2026-03-24",19.37,19.37,18.22,18.54,106100.0],["2026-03-25",18.785,18.86,17.785,17.96,79700.0],["2026-03-26",17.7,18.51,17.66,17.68,78700.0],["2026-03-27",17.545,17.545,16.5,16.64,157800.0],["2026-03-30",16.51,16.93,16.48,16.68,135800.0],["2026-03-31",16.77,17.8,16.75,17.47,117900.0],["2026-04-01",17.86,17.97,17.35,17.46,62400.0],["2026-04-02",17.25,17.49,16.765,17.13,63600.0],["2026-04-06",16.96,17.46,16.89,17.38,58700.0],["2026-04-07",17.4,17.47,16.9,17.07,68300.0],["2026-04-08",17.56,17.605,16.7,16.86,107100.0],["2026-04-09",16.85,16.85,15.695,16.06,209100.0],["2026-04-10",16.22,16.22,14.69,14.7,144200.0],["2026-04-13",14.73,15.46,14.39,15.41,93800.0],["2026-04-14",15.27,15.9,15.27,15.64,139300.0],["2026-04-15",15.84,16.5,15.84,16.2,135300.0],["2026-04-16",16.45,16.46,16.0,16.25,63800.0],["2026-04-17",16.18,17.037,16.18,16.72,60800.0],["2026-04-20",16.71,17.304,16.71,17.28,69900.0],["2026-04-21",18.37,19.315,17.98,18.21,375400.0],["2026-04-22",18.53,19.59,17.824,19.17,194100.0],["2026-04-23",18.9,18.9,17.415,17.63,141200.0],["2026-04-24",17.73,18.27,17.24,18.24,55800.0],["2026-04-27",18.63,19.24,18.15,18.6,213200.0],["2026-04-28",18.8,19.11,18.5,18.93,133800.0],["2026-04-29",18.76,19.295,18.24,18.45,115700.0],["2026-04-30",18.29,19.33,18.03,19.14,183000.0],["2026-05-01",19.17,20.84,19.17,20.67,598600.0],["2026-05-04",20.98,21.46,20.71,21.21,331400.0],["2026-05-05",21.14,21.155,20.15,20.33,157700.0],["2026-05-06",20.09,20.53,19.45,19.98,173000.0],["2026-05-07",20.27,21.04,20.125,20.96,203700.0],["2026-05-08",20.83,21.24,19.08,21.2,311900.0],["2026-05-11",20.53,20.6,18.551,19.13,401900.0],["2026-05-12",19.02,19.02,17.3,17.36,175400.0],["2026-05-13",17.23,17.5,16.57,16.68,189300.0],["2026-05-14",16.7,17.1,16.2,16.36,760100.0],["2026-05-15",16.215,17.58,16.215,17.23,175200.0],["2026-05-18",16.81,17.49,16.81,17.32,82200.0],["2026-05-19",17.43,17.857,17.17,17.4,90500.0],["2026-05-20",17.11,17.68,16.68,17.64,109300.0],["2026-05-21",17.38,17.465,16.79,17.19,70100.0],["2026-05-22",17.21,17.8,17.1,17.4,70600.0],["2026-05-26",17.63,17.67,17.085,17.37,165700.0],["2026-05-27",17.25,17.5,16.995,17.25,92500.0],["2026-05-28",17.25,18.16,17.0,18.01,168200.0],["2026-05-29",18.17,18.72,17.98,18.28,173000.0],["2026-06-01",18.15,19.77,18.15,19.75,192100.0],["2026-06-02",19.53,19.53,18.46,18.9,126800.0],["2026-06-03",18.56,18.56,16.69,16.76,168200.0],["2026-06-04",16.94,18.05,16.855,17.72,142400.0],["2026-06-05",17.6,17.625,17.0,17.21,84900.0],["2026-06-08",17.13,17.82,17.02,17.68,76700.0],["2026-06-09",17.41,17.97,17.28,17.82,64400.0],["2026-06-10",17.69,18.49,17.465,18.14,58700.0],["2026-06-11",18.16,18.395,17.589,18.27,66700.0],["2026-06-12",18.13,18.4,17.8,18.08,75300.0],["2026-06-15",18.19,18.64,17.96,18.05,58300.0],["2026-06-16",17.89,18.28,16.94,17.23,246900.0],["2026-06-17",17.12,17.505,16.78,16.8,95500.0],["2026-06-18",16.74,17.26,16.43,17.25,142000.0],["2026-06-22",17.09,17.47,16.46,16.83,73500.0],["2026-06-23",16.825,17.255,16.825,17.09,58600.0],["2026-06-24",16.91,17.48,16.91,17.14,61000.0],["2026-06-25",17.43,17.43,16.82,16.87,70200.0],["2026-06-26",16.76,17.7,16.76,17.52,81500.0],["2026-06-29",17.8,17.8,17.03,17.37,47600.0],["2026-06-30",17.36,18.0,17.36,17.9,48600.0],["2026-07-01",17.21,19.06,17.21,18.74,40500.0],["2026-07-02",18.99,19.19,18.0,18.24,71000.0],["2026-07-06",18.18,18.45,17.73,18.44,62400.0],["2026-07-07",18.59,18.93,18.51,18.76,46000.0],["2026-07-08",17.88,18.52,17.88,18.48,28200.0],["2026-07-09",18.7,18.7,18.0,18.58,142700.0],["2026-07-10",18.74,19.3,18.64,18.805,66500.0],["2026-07-13",18.71,19.25,18.71,19.09,55100.0],["2026-07-14",18.88,18.88,18.2,18.27,50100.0],["2026-07-15",18.47,18.55,17.37,17.53,64300.0],["2026-07-16",17.65,18.9,17.57,18.54,64000.0],["2026-07-17",19.4,20.89,19.4,20.38,253400.0],["2026-07-20",20.26,20.31,18.69,19.48,134226.330962],["2026-07-21",19.2,19.58,18.96,19.36,156171.115731]]}