{"t":"ELVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-03-12",56.0,61.6,53.6,60.0,113975.0],["2020-03-13",64.0,67.168,63.0,64.0,27450.0],["2020-03-16",64.08,64.12,59.24,62.0,19250.0],["2020-03-17",62.16,63.88,62.0,62.4,4525.0],["2020-03-18",62.528,69.0,62.004,64.0,17675.0],["2020-03-19",64.0,70.0,62.4,66.4,30875.0],["2020-03-20",66.0,68.0,63.0,64.0,8125.0],["2020-03-23",64.84,68.0,62.18,64.0,9250.0],["2020-03-24",65.36,66.8,63.0,64.48,8525.0],["2020-03-25",65.24,65.28,64.412,64.72,650.0],["2020-03-26",65.96,66.0,63.276,64.0,3550.0],["2020-03-27",63.52,64.52,63.52,63.92,300.0],["2020-03-30",63.0,64.84,63.0,64.0,1150.0],["2020-03-31",63.0,64.288,63.0,64.12,2550.0],["2020-04-01",64.5,65.4,63.0,63.0,400.0],["2020-04-02",63.0,63.5,63.0,63.0,350.0],["2020-04-03",63.224,64.54,63.0,63.0,3750.0],["2020-04-06",64.12,66.0,63.0,63.0,6300.0],["2020-04-07",64.0,66.0,62.8,63.96,4500.0],["2020-04-08",66.0,66.0,61.0,64.08,1525.0],["2020-04-09",64.0,64.32,63.0,63.6,2700.0],["2020-04-13",62.36,63.0,61.04,62.8,3750.0],["2020-04-14",61.8,63.36,61.0,62.6,3375.0],["2020-04-15",62.6,64.0,57.04,62.4,4025.0],["2020-04-16",58.12,65.08,58.12,64.0,40150.0],["2020-04-17",64.08,65.76,59.18,63.6,29125.0],["2020-04-20",62.56,64.8,62.56,64.2,1975.0],["2020-04-21",64.12,64.12,62.316,64.08,1850.0],["2020-04-22",64.24,64.24,63.12,64.0,900.0],["2020-04-23",64.0,66.0,64.0,64.6,3450.0],["2020-04-24",64.08,65.36,64.0,64.08,2675.0],["2020-04-27",64.8,70.08,64.8,69.84,8900.0],["2020-04-28",69.0,72.0,64.92,70.6,6400.0],["2020-04-29",70.9,71.136,66.64,69.76,3125.0],["2020-04-30",67.08,70.0,66.808,70.0,1625.0],["2020-05-01",68.96,69.56,66.2,69.08,1625.0],["2020-05-04",66.04,73.48,66.02,72.96,3225.0],["2020-05-05",71.16,96.0,68.0,96.0,4050.0],["2020-05-06",95.52,104.3,82.96,90.4,27400.0],["2020-05-07",87.88,94.8,74.0,80.0,18225.0],["2020-05-08",81.0,93.0,80.0,91.4,3400.0],["2020-05-11",91.4,103.76,91.4,99.68,39975.0],["2020-05-12",103.8,105.96,94.4,94.4,4550.0],["2020-05-13",102.96,102.96,82.28,86.84,2075.0],["2020-05-14",94.52,103.8,82.124,103.8,21825.0],["2020-05-15",105.08,120.0,103.8,109.0,13800.0],["2020-05-18",111.508,114.0,104.56,105.28,16200.0],["2020-05-19",112.0,123.2,105.6,107.84,1850.0],["2020-05-20",111.0,114.22,105.08,105.08,49750.0],["2020-05-21",106.872,110.0,103.0,103.0,34375.0],["2020-05-22",102.8,111.96,100.28,107.92,11950.0],["2020-05-26",110.36,112.492,109.52,112.0,2475.0],["2020-05-27",104.864,126.36,103.072,116.4,3800.0],["2020-05-28",114.72,132.0,109.94,131.84,6575.0],["2020-05-29",143.44,143.44,120.0,133.96,4125.0],["2020-06-01",136.28,147.96,132.04,146.28,7850.0],["2020-06-02",146.28,153.24,144.2,146.04,5750.0],["2020-06-03",149.6,179.68,128.728,179.6,8600.0],["2020-06-04",182.76,225.84,163.276,209.0,17850.0],["2020-06-05",217.76,220.0,184.26,188.48,10700.0],["2020-06-08",188.6,216.3,176.788,206.0,56775.0],["2020-06-09",201.8,250.84,198.08,213.16,45900.0],["2020-06-10",217.48,239.2,186.12,194.8,76600.0],["2020-06-11",184.0,228.0,168.0,219.48,40850.0],["2020-06-12",220.4,224.04,168.04,183.0,56250.0],["2020-06-15",182.4,182.84,145.18,155.64,57425.0],["2020-06-16",160.2,168.0,146.972,152.0,29500.0],["2020-06-17",151.64,179.96,151.52,170.16,40375.0],["2020-06-18",168.04,181.04,152.0,159.88,27675.0],["2020-06-19",160.24,186.9,153.8,174.04,84275.0],["2020-06-22",166.84,188.36,157.24,163.64,39750.0],["2020-06-23",164.28,177.124,151.18,156.0,29100.0],["2020-06-24",156.04,162.796,143.264,146.6,34325.0],["2020-06-25",146.6,160.0,140.0,147.6,28300.0],["2020-06-26",148.24,155.64,132.42,136.92,177850.0],["2020-06-29",135.96,139.2,113.12,113.92,34875.0],["2020-06-30",113.92,118.32,107.0,110.52,17225.0],["2020-07-01",110.52,125.436,110.52,114.32,16575.0],["2020-07-02",115.48,118.8,105.96,113.84,13875.0],["2020-07-06",112.0,114.04,106.96,108.52,11125.0],["2020-07-07",108.8,108.8,102.4,103.2,10750.0],["2020-07-08",103.24,105.08,98.72,100.16,5050.0],["2020-07-09",99.72,100.44,91.52,92.12,14450.0],["2020-07-10",93.96,99.8,92.552,99.8,4625.0],["2020-07-13",98.6,103.304,87.18,88.4,9550.0],["2020-07-14",89.36,92.12,83.0,85.96,12200.0],["2020-07-15",85.64,93.44,84.4,86.64,7250.0],["2020-07-16",87.04,90.964,82.868,86.48,6775.0],["2020-07-17",84.52,84.52,80.44,81.44,8650.0],["2020-07-20",82.36,84.032,76.72,78.04,7775.0],["2020-07-21",81.44,81.44,73.52,75.0,7525.0],["2020-07-22",74.76,79.344,73.72,76.6,14950.0],["2020-07-23",75.2,82.16,75.2,80.4,7100.0],["2020-07-24",80.76,82.82,75.98,81.4,6800.0],["2020-07-27",80.76,88.12,79.4,86.72,19050.0],["2020-07-28",84.24,84.4,77.552,80.52,4250.0],["2020-07-29",80.36,81.0,79.2,80.04,7700.0],["2020-07-30",80.0,82.24,79.6,80.92,2925.0],["2020-07-31",80.0,81.52,80.0,80.76,3300.0],["2020-08-03",81.08,81.08,80.0,81.04,3750.0],["2020-08-04",81.24,87.0,80.0,82.08,2825.0],["2020-08-05",82.04,83.96,80.0,82.0,2650.0],["2020-08-06",82.0,83.66,80.0,80.32,1875.0],["2020-08-07",80.0,82.2,80.0,81.84,2250.0],["2020-08-10",82.28,86.36,79.6,80.0,7525.0],["2020-08-11",80.0,83.8,79.2,80.04,3975.0],["2020-08-12",82.104,85.72,81.26,82.16,2225.0],["2020-08-13",80.48,82.0,80.0,80.84,2450.0],["2020-08-14",83.96,85.04,80.0,82.44,5100.0],["2020-08-17",97.92,144.0,88.42,95.04,275550.0],["2020-08-18",93.52,103.44,81.16,97.68,64125.0],["2020-08-19",96.08,98.6,92.6,96.88,20875.0],["2020-08-20",94.76,108.3,94.44,103.32,23125.0],["2020-08-21",103.04,112.0,98.08,106.84,17600.0],["2020-08-24",108.92,120.0,100.12,103.16,15225.0],["2020-08-25",104.12,107.2,99.32,103.16,7075.0],["2020-08-26",102.76,108.08,95.72,96.76,9400.0],["2020-08-27",96.32,97.4,90.08,96.08,10450.0],["2020-08-28",95.68,100.06,92.144,98.4,6650.0],["2020-08-31",97.64,101.84,92.2,92.96,7000.0],["2020-09-01",91.56,99.32,91.56,94.08,6175.0],["2020-09-02",95.44,96.868,91.6,91.88,4100.0],["2020-09-03",91.84,94.72,91.84,92.88,9550.0],["2020-09-04",92.24,95.88,82.64,91.28,5775.0],["2020-09-08",89.8,102.44,82.044,88.92,25950.0],["2020-09-09",86.72,91.88,85.68,91.36,6375.0],["2020-09-10",95.04,95.12,90.0,92.0,23000.0],["2020-09-11",91.4,99.84,86.24,87.36,6025.0],["2020-09-14",89.08,90.96,86.68,89.16,1950.0],["2020-09-15",90.0,93.0,90.0,90.64,900.0],["2020-09-16",91.0,93.76,90.8,91.92,2400.0],["2020-09-17",98.156,105.28,92.0,97.6,29825.0],["2020-09-18",100.0,103.9,94.0,101.0,10525.0],["2020-09-21",101.0,101.0,90.46,90.48,87350.0],["2020-09-22",92.68,95.6,92.64,93.2,1600.0],["2020-09-23",93.6,94.1,90.976,93.72,1900.0],["2020-09-24",93.08,94.0,84.08,84.64,82475.0],["2020-09-25",88.68,90.92,86.8,89.0,5400.0],["2020-09-28",89.96,91.52,86.944,88.48,2050.0],["2020-09-29",84.12,88.036,84.12,87.28,1500.0],["2020-09-30",86.0,86.0,80.48,81.36,6225.0],["2020-10-01",80.0,83.46,79.06,81.48,4050.0],["2020-10-02",80.48,81.004,74.92,75.56,5950.0],["2020-10-05",76.32,77.24,74.88,76.88,2275.0],["2020-10-06",85.32,85.32,75.48,76.88,6800.0],["2020-10-07",76.76,85.84,73.44,85.84,12700.0],["2020-10-08",83.8,85.016,76.84,81.24,30150.0],["2020-10-09",81.2,83.96,79.16,79.36,2600.0],["2020-10-12",79.4,79.48,77.0,78.64,2250.0],["2020-10-13",77.96,79.88,77.64,79.36,1900.0],["2020-10-14",78.4,80.8,78.4,79.0,2175.0],["2020-10-15",74.5,78.6,74.5,78.08,2075.0],["2020-10-16",77.24,81.8,75.56,77.88,3550.0],["2020-10-19",76.84,79.452,73.64,74.8,3075.0],["2020-10-20",76.48,76.48,71.2,71.96,3100.0],["2020-10-21",72.0,73.58,62.1,66.52,4425.0],["2020-10-22",68.0,74.12,66.56,71.32,4125.0],["2020-10-23",71.4,72.66,67.96,68.96,4125.0],["2020-10-26",68.08,68.72,64.56,65.32,2600.0],["2020-10-27",64.48,66.92,62.96,63.76,3000.0],["2020-10-28",64.0,67.24,62.4,64.12,3950.0],["2020-10-29",64.744,66.76,64.524,66.56,1400.0],["2020-10-30",66.52,71.916,62.24,63.24,3675.0],["2020-11-02",62.76,66.92,62.76,65.8,1300.0],["2020-11-03",67.08,67.76,63.12,66.52,3850.0],["2020-11-04",65.36,67.32,64.456,66.6,2375.0],["2020-11-05",66.16,73.08,65.08,65.2,4150.0],["2020-11-06",66.6,66.6,63.52,64.36,1500.0],["2020-11-09",67.6,75.78,64.484,73.88,7075.0],["2020-11-10",75.6,83.16,74.0,75.88,14675.0],["2020-11-11",75.16,79.04,74.48,78.72,2800.0],["2020-11-12",76.9,80.8,75.6,78.64,5125.0],["2020-11-13",79.8,83.92,76.8,80.2,4875.0],["2020-11-16",81.56,83.92,81.56,83.28,4600.0],["2020-11-17",83.0,83.2,80.0,82.12,2075.0],["2020-11-18",79.168,82.8,78.892,80.84,2400.0],["2020-11-19",81.64,82.4,78.2,82.2,1825.0],["2020-11-20",79.56,84.76,79.32,82.0,4475.0],["2020-11-23",84.12,100.0,84.12,98.0,48200.0],["2020-11-24",100.0,100.0,93.4,96.08,12350.0],["2020-11-25",91.08,111.96,90.448,111.96,17100.0],["2020-11-27",112.6,119.66,108.08,116.0,7625.0],["2020-11-30",116.4,116.4,97.2,102.04,7500.0],["2020-12-01",105.44,111.88,96.96,104.48,7250.0],["2020-12-02",97.848,115.8,97.848,104.96,13175.0],["2020-12-03",105.56,109.0,100.896,103.0,5425.0],["2020-12-04",102.24,109.492,97.88,104.56,8625.0],["2020-12-07",100.2,104.4,96.88,103.2,9025.0],["2020-12-08",112.2,112.2,101.3,101.96,6500.0],["2020-12-09",101.2,104.68,94.68,94.92,5775.0],["2020-12-10",95.76,99.28,80.92,87.68,9725.0],["2020-12-11",87.36,102.64,87.36,96.48,13525.0],["2020-12-14",96.64,99.62,96.0,96.56,8150.0],["2020-12-15",97.24,99.52,92.52,97.24,7500.0],["2020-12-16",97.2,98.4,94.124,96.52,6600.0],["2020-12-17",97.32,102.96,93.36,95.48,10125.0],["2020-12-18",95.04,107.288,90.396,95.4,79125.0],["2020-12-21",95.8,95.8,88.76,91.36,3775.0],["2020-12-22",91.36,99.04,91.16,93.72,6275.0],["2020-12-23",92.88,94.672,87.6,90.0,8325.0],["2020-12-24",96.4,96.4,88.08,88.08,925.0],["2020-12-28",88.76,94.3,88.76,90.32,2225.0],["2020-12-29",93.6,93.6,83.72,84.56,4550.0],["2020-12-30",94.16,96.4,83.84,85.32,4500.0],["2020-12-31",84.28,88.8,82.24,88.2,4175.0],["2021-01-04",88.24,96.4,88.2,95.92,6500.0],["2021-01-05",95.96,96.4,93.6,94.92,2425.0],["2021-01-06",68.0,68.0,57.12,58.88,350450.0],["2021-01-07",61.6,61.6,56.24,56.32,175900.0],["2021-01-08",57.08,57.12,51.6,53.6,161400.0],["2021-01-11",55.64,58.24,53.6,56.28,90325.0],["2021-01-12",57.2,57.32,55.44,56.28,42750.0],["2021-01-13",55.96,56.196,54.32,55.08,30675.0],["2021-01-14",55.04,55.96,54.6,55.36,46650.0],["2021-01-15",56.0,56.32,54.68,54.96,33425.0],["2021-01-19",55.92,56.36,54.04,56.24,36500.0],["2021-01-20",56.64,57.6,55.44,57.0,32900.0],["2021-01-21",56.4,57.2,55.64,56.2,22850.0],["2021-01-22",56.16,56.64,55.2,56.16,21250.0],["2021-01-25",56.56,56.6,54.316,55.0,31225.0],["2021-01-26",55.52,55.76,54.68,55.32,25700.0],["2021-01-27",54.68,54.68,52.4,52.8,44350.0],["2021-01-28",52.88,53.8,51.64,52.2,38425.0],["2021-01-29",52.52,52.76,50.56,52.08,32800.0],["2021-02-01",53.04,53.04,49.88,51.6,28325.0],["2021-02-02",52.2,54.512,52.2,54.08,37200.0],["2021-02-03",54.32,55.4,54.28,55.28,31150.0],["2021-02-04",55.68,58.36,54.8,55.6,51250.0],["2021-02-05",56.52,56.8,54.8,56.4,20050.0],["2021-02-08",56.36,58.16,55.64,57.64,25700.0],["2021-02-09",58.8,59.52,58.08,58.92,41100.0],["2021-02-10",58.84,59.92,57.0,58.4,19950.0],["2021-02-11",58.04,58.18,55.24,56.16,28000.0],["2021-02-12",55.92,57.92,55.04,56.16,14350.0],["2021-02-16",56.96,57.6,56.24,56.28,12650.0],["2021-02-17",56.28,56.68,54.44,55.0,11700.0],["2021-02-18",54.84,54.84,52.08,52.08,17075.0],["2021-02-19",52.4,54.6,52.4,53.8,13600.0],["2021-02-22",53.76,53.96,52.48,52.8,12050.0],["2021-02-23",52.08,52.12,47.4,49.32,36975.0],["2021-02-24",49.4,53.12,49.04,51.6,15225.0],["2021-02-25",52.04,52.12,49.8,50.0,14300.0],["2021-02-26",50.32,51.16,48.4,50.36,19425.0],["2021-03-01",51.2,55.92,50.92,55.44,36975.0],["2021-03-02",55.16,55.16,52.4,53.72,20825.0],["2021-03-03",54.04,54.332,52.0,52.44,13325.0],["2021-03-04",51.8,51.8,47.64,49.24,20500.0],["2021-03-05",40.44,43.0,33.96,39.88,139400.0],["2021-03-08",43.48,43.48,38.04,38.16,49950.0],["2021-03-09",38.56,40.72,38.32,39.24,46550.0],["2021-03-10",40.04,40.38,38.88,39.64,32950.0],["2021-03-11",40.0,41.28,39.96,40.4,34750.0],["2021-03-12",40.76,41.68,40.2,41.0,19675.0],["2021-03-15",41.92,44.772,41.608,43.64,26125.0],["2021-03-16",43.72,44.16,40.84,41.88,19750.0],["2021-03-17",41.32,41.876,40.24,41.6,23250.0],["2021-03-18",41.76,43.416,40.6,40.8,33375.0],["2021-03-19",41.04,42.0,40.04,40.32,26175.0],["2021-03-22",40.6,41.32,39.92,40.28,18050.0],["2021-03-23",40.52,40.52,36.24,36.84,32275.0],["2021-03-24",37.04,37.2,35.2,35.24,22600.0],["2021-03-25",35.08,35.28,33.26,34.2,28350.0],["2021-03-26",34.44,35.2,33.92,34.44,39800.0],["2021-03-29",34.32,35.08,32.28,32.88,22975.0],["2021-03-30",32.88,33.6,31.68,32.72,16525.0],["2021-03-31",33.0,34.2,33.0,33.76,17575.0],["2021-04-01",33.96,34.36,33.28,33.64,18250.0],["2021-04-05",33.64,33.84,31.8,31.96,33875.0],["2021-04-06",32.4,32.92,31.6,32.0,43975.0],["2021-04-07",31.8,32.0,30.24,30.8,40975.0],["2021-04-08",30.52,32.84,30.24,31.24,76325.0],["2021-04-09",31.0,31.92,29.86,30.68,35425.0],["2021-04-12",30.56,30.56,29.04,29.16,26925.0],["2021-04-13",29.16,29.16,27.52,28.6,32575.0],["2021-04-14",28.48,30.32,28.36,29.68,15000.0],["2021-04-15",30.44,30.44,28.8,29.52,14450.0],["2021-04-16",29.4,29.52,27.4,27.68,24000.0],["2021-04-19",27.44,28.16,26.44,27.8,15950.0],["2021-04-20",27.44,27.8,26.56,27.12,8700.0],["2021-04-21",27.0,30.4,26.72,30.0,47000.0],["2021-04-22",30.4,31.272,29.6,30.2,23950.0],["2021-04-23",30.4,31.4,30.16,30.76,10500.0],["2021-04-26",31.8,31.84,30.2,31.32,20625.0],["2021-04-27",31.28,32.4,30.66,31.36,35275.0],["2021-04-28",30.96,31.28,30.04,31.0,13125.0],["2021-04-29",30.8,31.32,28.8,29.16,23950.0],["2021-04-30",29.12,30.92,28.2,29.6,18425.0],["2021-05-03",29.68,29.68,28.76,29.32,13925.0],["2021-05-04",29.32,29.32,28.28,29.12,20400.0],["2021-05-05",29.04,29.36,28.76,29.04,15175.0],["2021-05-06",28.76,29.28,28.0,28.44,54775.0],["2021-05-07",28.2,29.36,28.16,29.0,14950.0],["2021-05-10",29.0,29.0,27.6,27.8,34125.0],["2021-05-11",27.32,30.6,27.056,29.84,31925.0],["2021-05-12",29.24,32.816,28.988,31.36,23075.0],["2021-05-13",31.36,32.2,30.32,30.88,29850.0],["2021-05-14",30.96,32.8,30.96,32.2,18250.0],["2021-05-17",31.64,32.8,31.396,32.2,53075.0],["2021-05-18",32.24,33.92,32.06,33.64,18775.0],["2021-05-19",33.32,33.4,31.4,31.52,20200.0],["2021-05-20",31.36,32.408,31.12,31.92,6975.0],["2021-05-21",32.0,32.0,31.16,31.28,16075.0],["2021-05-24",31.28,31.28,29.56,29.84,13100.0],["2021-05-25",30.0,30.56,28.68,28.76,17125.0],["2021-05-26",28.72,30.32,28.24,30.0,8725.0],["2021-05-27",29.64,30.68,29.6,30.32,7725.0],["2021-05-28",30.2,30.68,28.48,29.08,19475.0],["2021-06-01",29.52,31.08,29.12,30.84,11500.0],["2021-06-02",30.68,32.2,30.68,32.12,22050.0],["2021-06-03",32.08,33.0,31.44,32.76,24275.0],["2021-06-04",32.76,33.44,32.56,32.64,15275.0],["2021-06-07",32.84,33.6,32.2,33.4,22250.0],["2021-06-08",33.56,36.72,33.508,36.16,32600.0],["2021-06-09",36.56,37.16,34.72,35.32,30325.0],["2021-06-10",35.36,36.84,35.0,35.4,29000.0],["2021-06-11",35.4,36.8,33.24,34.2,24025.0],["2021-06-14",34.4,35.4,33.6,34.72,26125.0],["2021-06-15",35.08,35.08,32.6,33.0,17750.0],["2021-06-16",33.82,33.82,30.24,31.12,25800.0],["2021-06-17",31.0,31.656,30.04,30.56,12775.0],["2021-06-18",30.4,30.72,29.6,30.04,16550.0],["2021-06-21",30.04,30.72,29.4,30.64,15750.0],["2021-06-22",30.52,30.92,29.2,30.56,17200.0],["2021-06-23",30.56,31.28,30.08,31.12,16775.0],["2021-06-24",31.0,31.68,30.68,31.4,16975.0],["2021-06-25",31.4,32.2,30.56,32.0,234400.0],["2021-06-28",32.48,33.76,32.04,32.72,16525.0],["2021-06-29",32.72,32.92,31.56,32.48,16700.0],["2021-06-30",32.44,32.68,31.24,31.6,9225.0],["2021-07-01",31.52,31.64,30.4,30.68,9125.0],["2021-07-02",30.76,31.32,30.56,31.32,13050.0],["2021-07-06",31.2,31.52,30.04,30.36,10725.0],["2021-07-07",30.4,30.7,28.04,29.44,18400.0],["2021-07-08",29.04,29.8,28.8,29.8,5175.0],["2021-07-09",29.92,29.92,28.24,28.8,12225.0],["2021-07-12",28.8,28.88,27.08,28.36,20675.0],["2021-07-13",28.4,28.72,27.64,28.36,22125.0],["2021-07-14",23.96,24.36,23.4,23.6,457850.0],["2021-07-15",23.4,23.576,23.2,23.2,107825.0],["2021-07-16",23.4,23.56,21.68,22.24,216100.0],["2021-07-19",23.88,24.56,22.4,23.2,154225.0],["2021-07-20",23.08,23.36,22.44,22.6,70450.0],["2021-07-21",23.0,23.84,22.0,23.04,103675.0],["2021-07-22",23.32,23.56,22.28,22.44,65175.0],["2021-07-23",22.92,23.2,20.8,21.52,47175.0],["2021-07-26",22.28,22.84,21.52,21.92,55025.0],["2021-07-27",21.92,22.58,21.24,22.04,23725.0],["2021-07-28",22.72,24.92,22.12,23.16,264075.0],["2021-07-29",23.76,23.996,21.64,21.88,96825.0],["2021-07-30",21.52,22.08,21.24,21.56,33200.0],["2021-08-02",21.6,22.36,21.32,22.08,32600.0],["2021-08-03",24.08,25.6,23.04,23.76,295025.0],["2021-08-04",24.4,24.44,22.08,22.32,120300.0],["2021-08-05",23.68,23.88,22.44,23.52,79275.0],["2021-08-06",23.4,23.52,22.0,23.16,53050.0],["2021-08-09",23.2,24.96,23.0,23.6,164450.0],["2021-08-10",23.76,24.36,22.72,22.84,117550.0],["2021-08-11",22.52,22.68,19.2,19.28,188625.0],["2021-08-12",19.12,19.4,18.32,18.48,60925.0],["2021-08-13",18.68,18.8,17.6,18.08,107425.0],["2021-08-16",17.8,17.8,16.64,16.8,71375.0],["2021-08-17",16.48,17.36,16.2,16.96,127800.0],["2021-08-18",17.24,18.88,16.92,17.76,78600.0],["2021-08-19",17.56,17.6,16.68,17.04,31875.0],["2021-08-20",16.84,17.6,16.5,17.4,15600.0],["2021-08-23",17.56,18.6,17.44,18.36,32925.0],["2021-08-24",18.24,19.36,18.04,19.12,18625.0],["2021-08-25",19.16,19.16,18.4,18.68,18125.0],["2021-08-26",18.64,19.16,18.48,18.92,11500.0],["2021-08-27",18.92,19.4,18.736,19.24,31525.0],["2021-08-30",19.4,19.4,18.52,18.6,18750.0],["2021-08-31",18.56,19.24,18.36,19.16,20325.0],["2021-09-01",19.28,19.28,18.8,19.04,10175.0],["2021-09-02",18.96,19.0,18.36,18.92,20350.0],["2021-09-03",18.8,20.36,18.6,20.12,86125.0],["2021-09-07",20.0,20.4,18.0,18.2,108575.0],["2021-09-08",18.32,18.48,16.88,17.08,44975.0],["2021-09-09",17.16,18.04,17.12,17.68,24475.0],["2021-09-10",17.68,17.98,17.24,17.6,14275.0],["2021-09-13",18.0,18.0,17.0,17.0,14625.0],["2021-09-14",17.08,17.36,16.28,16.44,27650.0],["2021-09-15",16.48,17.44,16.2,17.36,29600.0],["2021-09-16",17.36,18.08,16.92,17.88,26275.0],["2021-09-17",17.88,18.28,16.8,17.08,72125.0],["2021-09-20",16.8,17.08,16.2,16.76,21200.0],["2021-09-21",16.68,16.92,16.36,16.92,30650.0],["2021-09-22",17.0,17.0,16.64,16.92,13125.0],["2021-09-23",16.96,17.4,16.804,17.24,21650.0],["2021-09-24",17.16,17.16,16.64,16.8,11325.0],["2021-09-27",16.68,17.24,16.6,16.72,21850.0],["2021-09-28",16.64,17.12,16.36,16.64,17925.0],["2021-09-29",16.72,16.72,16.04,16.32,25850.0],["2021-09-30",16.32,16.48,16.0,16.32,23850.0],["2021-10-01",16.24,16.48,15.828,16.12,13225.0],["2021-10-04",15.96,15.96,15.4,15.52,23975.0],["2021-10-05",15.68,16.04,14.92,15.16,15600.0],["2021-10-06",15.0,15.16,14.688,15.0,12300.0],["2021-10-07",15.08,15.08,14.44,15.04,19900.0],["2021-10-08",14.96,15.64,14.88,15.36,14000.0],["2021-10-11",15.32,15.76,14.8,15.56,23625.0],["2021-10-12",15.56,15.88,15.44,15.8,11900.0],["2021-10-13",15.86,16.0,15.2,15.4,20400.0],["2021-10-14",15.28,15.56,15.12,15.2,11725.0],["2021-10-15",15.16,15.16,14.56,14.64,17350.0],["2021-10-18",14.72,15.08,14.48,15.04,16550.0],["2021-10-19",15.04,15.16,14.72,14.88,10900.0],["2021-10-20",14.84,14.96,14.4,14.52,15000.0],["2021-10-21",14.52,14.8,14.04,14.4,19750.0],["2021-10-22",14.4,14.4,13.84,14.28,9525.0],["2021-10-25",14.36,14.8,14.16,14.52,13400.0],["2021-10-26",14.64,14.64,14.2,14.48,11125.0],["2021-10-27",14.48,14.62,13.48,14.28,56575.0],["2021-10-28",14.28,15.08,14.14,14.6,17275.0],["2021-10-29",14.56,14.84,14.32,14.4,6575.0],["2021-11-01",14.76,15.76,14.4,15.4,41550.0],["2021-11-02",15.6,16.28,15.28,16.2,20600.0],["2021-11-03",16.24,16.52,15.88,16.12,41700.0],["2021-11-04",16.32,16.4,15.4,15.6,12300.0],["2021-11-05",15.48,15.76,15.24,15.28,7900.0],["2021-11-08",15.12,15.12,14.36,14.84,25475.0],["2021-11-09",14.88,16.2,14.68,15.64,27350.0],["2021-11-10",15.56,15.868,14.88,14.96,17300.0],["2021-11-11",14.96,14.992,14.52,14.8,5450.0],["2021-11-12",14.68,14.908,14.2,14.28,17650.0],["2021-11-15",14.4,14.852,14.28,14.36,8075.0],["2021-11-16",14.52,17.44,13.04,13.1,314500.0],["2021-11-17",13.16,13.34,12.28,12.68,63400.0],["2021-11-18",13.36,14.64,12.72,13.4,123200.0],["2021-11-19",13.64,13.9,13.08,13.2,28525.0],["2021-11-22",13.0,13.036,12.24,12.6,49275.0],["2021-11-23",12.6,12.88,12.24,12.72,12450.0],["2021-11-24",12.6,14.24,12.42,13.68,39050.0],["2021-11-26",13.48,13.56,12.48,13.12,11725.0],["2021-11-29",13.32,13.32,12.2,12.36,33725.0],["2021-11-30",13.16,13.92,12.796,13.52,61925.0],["2021-12-01",13.4,13.6,12.28,12.48,32925.0],["2021-12-02",12.32,12.456,11.72,11.72,26175.0],["2021-12-03",11.84,11.96,11.28,11.52,23925.0],["2021-12-06",11.32,11.8,10.8,11.4,31650.0],["2021-12-07",11.48,12.32,11.48,12.2,13100.0],["2021-12-08",12.12,12.36,11.6,11.64,11500.0],["2021-12-09",11.48,12.24,11.48,11.84,17600.0],["2021-12-10",11.84,12.156,11.12,11.32,16425.0],["2021-12-13",11.32,12.188,11.12,11.12,62425.0],["2021-12-14",11.08,11.36,9.72,9.84,34250.0],["2021-12-15",9.72,10.04,8.92,9.2,271850.0],["2021-12-16",9.2,9.624,8.8,9.0,82575.0],["2021-12-17",8.84,9.32,8.56,9.16,92200.0],["2021-12-20",9.2,9.8,9.0,9.68,68325.0],["2021-12-21",10.04,10.332,8.96,9.08,85875.0],["2021-12-22",9.04,9.588,9.04,9.44,31200.0],["2021-12-23",9.48,10.08,9.24,9.96,44075.0],["2021-12-27",9.88,9.984,9.56,9.8,50300.0],["2021-12-28",9.8,9.96,9.2,9.4,36925.0],["2021-12-29",9.44,9.48,9.16,9.16,23375.0],["2021-12-30",9.16,9.4,9.04,9.08,32800.0],["2021-12-31",9.04,9.344,8.84,9.0,74575.0],["2022-01-03",9.08,9.8,8.96,9.64,64275.0],["2022-01-04",9.56,9.8,9.28,9.56,20025.0],["2022-01-05",9.48,9.6,8.56,8.56,26650.0],["2022-01-06",8.8,9.04,8.44,8.6,27600.0],["2022-01-07",8.6,8.84,8.08,8.2,38675.0],["2022-01-10",8.08,8.16,7.8,8.16,14400.0],["2022-01-11",8.16,8.44,7.96,8.36,12875.0],["2022-01-12",8.28,8.32,7.88,7.88,21075.0],["2022-01-13",7.92,8.188,7.64,7.64,18625.0],["2022-01-14",7.8,7.96,7.64,7.76,32225.0],["2022-01-18",7.64,7.92,7.32,7.4,21150.0],["2022-01-19",7.48,7.664,7.04,7.32,60650.0],["2022-01-20",7.4,7.6,7.04,7.08,16675.0],["2022-01-21",6.92,7.16,6.56,6.72,42050.0],["2022-01-24",6.72,6.92,5.8,6.28,54475.0],["2022-01-25",6.08,6.232,5.8,6.0,225675.0],["2022-01-26",6.0,6.0,5.48,5.52,54350.0],["2022-01-27",5.84,5.92,5.32,5.4,42625.0],["2022-01-28",5.4,5.52,5.08,5.52,37425.0],["2022-01-31",5.52,5.88,5.12,5.56,67950.0],["2022-02-01",5.48,6.0,5.32,5.6,33650.0],["2022-02-02",5.44,5.72,5.24,5.32,36575.0],["2022-02-03",5.28,5.4,5.2,5.28,21325.0],["2022-02-04",5.28,5.32,5.12,5.24,28850.0],["2022-02-07",5.36,5.364,5.16,5.32,17275.0],["2022-02-08",5.32,5.332,4.88,5.0,39300.0],["2022-02-09",5.12,5.24,5.0,5.2,57300.0],["2022-02-10",5.12,5.36,4.96,5.0,36700.0],["2022-02-11",5.12,5.28,4.56,4.6,63175.0],["2022-02-14",4.72,4.92,4.4,4.6,35275.0],["2022-02-15",5.04,5.16,4.6,4.92,72675.0],["2022-02-16",5.0,5.0,4.68,4.8,33750.0],["2022-02-17",4.8,4.96,4.6,4.92,147050.0],["2022-02-18",5.04,5.72,4.92,5.72,210500.0],["2022-02-22",5.72,6.76,5.52,5.52,739550.0],["2022-02-23",5.4,6.0,5.4,5.8,96925.0],["2022-02-24",5.72,6.544,5.4,6.36,93150.0],["2022-02-25",6.28,6.36,5.88,6.0,57450.0],["2022-02-28",5.84,6.32,5.72,6.08,36975.0],["2022-03-01",6.08,6.52,6.0,6.2,44175.0],["2022-03-02",6.32,7.04,6.132,6.8,65700.0],["2022-03-03",7.0,7.2,6.6,6.8,112125.0],["2022-03-04",6.8,7.12,6.2,6.48,118575.0],["2022-03-07",6.48,6.84,6.4,6.4,42925.0],["2022-03-08",6.36,6.36,6.0,6.12,22950.0],["2022-03-09",6.12,6.36,5.88,6.24,27475.0],["2022-03-10",6.2,6.4,6.2,6.28,10775.0],["2022-03-11",6.32,6.52,6.28,6.28,12325.0],["2022-03-14",6.44,6.44,5.64,5.76,26200.0],["2022-03-15",7.4,7.4,6.08,6.32,33050.0],["2022-03-16",6.24,6.6,6.084,6.4,12925.0],["2022-03-17",6.36,7.16,6.28,7.04,39450.0],["2022-03-18",7.16,7.48,6.924,7.04,19025.0],["2022-03-21",7.48,8.2,7.32,8.12,53575.0],["2022-03-22",8.2,8.4,7.96,8.04,24100.0],["2022-03-23",8.16,8.16,7.6,8.0,13800.0],["2022-03-24",7.36,8.48,7.36,7.76,30425.0],["2022-03-25",7.84,8.08,7.48,7.76,13400.0],["2022-03-28",7.92,7.92,7.244,7.4,15875.0],["2022-03-29",7.4,8.2,7.4,7.84,31175.0],["2022-03-30",7.84,8.08,7.6,7.72,31950.0],["2022-03-31",7.8,7.908,7.36,7.52,55800.0],["2022-04-01",7.44,7.92,7.4,7.48,32925.0],["2022-04-04",7.2,7.4,6.48,6.52,108550.0],["2022-04-05",4.2,5.28,4.08,5.08,1593225.0],["2022-04-06",4.68,4.68,4.28,4.48,259100.0],["2022-04-07",4.56,4.56,4.24,4.4,140800.0],["2022-04-08",4.4,4.52,4.12,4.12,81650.0],["2022-04-11",4.2,4.24,4.0,4.12,74950.0],["2022-04-12",4.08,4.2,3.9,3.96,34600.0],["2022-04-13",3.896,4.36,3.896,4.24,49550.0],["2022-04-14",4.28,4.28,4.0,4.16,51200.0],["2022-04-18",4.52,5.44,4.52,4.96,505300.0],["2022-04-19",4.8,5.24,4.8,5.24,142125.0],["2022-04-20",5.2,5.6,5.16,5.6,200425.0],["2022-04-21",5.56,6.0,5.36,5.52,282000.0],["2022-04-22",5.32,5.92,5.32,5.76,69425.0],["2022-04-25",5.8,5.8,5.32,5.76,118450.0],["2022-04-26",5.88,5.916,5.32,5.72,56625.0],["2022-04-27",5.8,5.84,5.52,5.84,26650.0],["2022-04-28",5.64,5.72,5.32,5.52,88825.0],["2022-04-29",5.32,5.52,5.32,5.36,15600.0],["2022-05-02",5.4,5.44,4.88,5.08,35025.0],["2022-05-03",5.0,5.2,4.88,5.2,6650.0],["2022-05-04",5.12,5.4,5.0,5.36,5350.0],["2022-05-05",5.32,5.36,5.16,5.24,3625.0],["2022-05-06",5.2,5.36,4.92,5.16,6450.0],["2022-05-09",4.88,5.08,4.8,4.92,28150.0],["2022-05-10",4.92,5.144,4.52,4.56,7725.0],["2022-05-11",4.32,5.32,4.16,4.64,30325.0],["2022-05-12",4.52,4.76,4.4,4.4,17350.0],["2022-05-13",4.48,5.2,4.48,4.68,15425.0],["2022-05-16",4.72,4.76,4.4,4.76,15350.0],["2022-05-17",4.76,5.12,4.76,5.04,10325.0],["2022-05-18",5.04,5.24,4.88,4.88,8525.0],["2022-05-19",4.8,5.3,4.8,5.0,5500.0],["2022-05-20",5.12,5.2,4.96,5.04,2925.0],["2022-05-23",5.08,5.24,5.0,5.08,4725.0],["2022-05-24",4.96,5.28,4.96,4.96,13950.0],["2022-05-25",4.96,5.24,4.92,4.96,11325.0],["2022-05-26",4.96,5.04,4.96,4.96,6250.0],["2022-05-27",4.96,4.96,4.6,4.6,24375.0],["2022-05-31",4.6,4.84,4.52,4.84,24025.0],["2022-06-01",4.64,4.8,4.04,4.2,43975.0],["2022-06-02",4.2,4.576,4.2,4.28,5625.0],["2022-06-03",4.24,4.68,4.24,4.6,16075.0],["2022-06-06",4.76,4.76,4.48,4.64,4475.0],["2022-06-07",4.48,4.92,4.48,4.8,10050.0],["2022-06-08",4.8,5.0,4.6,4.84,10300.0],["2022-06-09",4.84,4.92,4.64,4.88,10725.0],["2022-06-10",4.72,4.78,4.4,4.4,42150.0],["2022-06-13",4.24,4.4,4.2,4.24,12000.0],["2022-06-14",4.52,4.52,4.24,4.24,3350.0],["2022-06-15",4.248,4.4,4.2,4.2,5700.0],["2022-06-16",4.2,4.6,4.2,4.44,36550.0],["2022-06-17",4.36,4.64,4.36,4.6,10850.0],["2022-06-21",4.48,4.92,4.48,4.68,18775.0],["2022-06-22",4.4,4.8,4.36,4.44,30275.0],["2022-06-23",4.36,4.68,4.32,4.44,47425.0],["2022-06-24",4.36,4.84,4.36,4.72,34300.0],["2022-06-27",4.84,5.008,4.6,4.8,25800.0],["2022-06-28",4.8,5.0,4.8,4.84,800.0],["2022-06-29",4.84,5.12,4.6,4.88,14900.0],["2022-06-30",4.72,4.96,4.6,4.88,18725.0],["2022-07-01",4.76,4.84,4.56,4.72,4375.0],["2022-07-05",4.52,4.8,4.28,4.64,10350.0],["2022-07-06",4.64,4.68,4.6,4.64,12150.0],["2022-07-07",4.64,4.84,4.6,4.68,23275.0],["2022-07-08",4.88,4.88,4.68,4.72,6825.0],["2022-07-11",4.8,4.8,4.6,4.64,13875.0],["2022-07-12",4.6,4.84,4.6,4.64,1950.0],["2022-07-13",4.56,4.8,4.56,4.68,13275.0],["2022-07-14",5.32,5.32,4.44,4.68,28375.0],["2022-07-15",4.68,4.68,4.52,4.6,3800.0],["2022-07-18",4.6,4.8,4.44,4.44,9525.0],["2022-07-19",4.44,4.76,4.44,4.66,28900.0],["2022-07-20",4.64,4.92,4.532,4.88,9050.0],["2022-07-21",4.84,5.04,4.68,5.0,42525.0],["2022-07-22",4.92,5.12,4.92,5.12,10750.0],["2022-07-25",5.08,5.12,4.88,4.9,3150.0],["2022-07-26",4.88,4.88,4.56,4.68,7225.0],["2022-07-27",4.68,4.92,4.56,4.8,7025.0],["2022-07-28",4.72,4.8,4.56,4.6,4800.0],["2022-07-29",4.52,4.72,4.52,4.68,11900.0],["2022-08-01",4.6,4.76,4.56,4.76,10475.0],["2022-08-02",4.64,4.88,4.56,4.76,7700.0],["2022-08-03",4.76,5.0,4.76,4.88,15725.0],["2022-08-04",4.88,4.92,4.8,4.88,7850.0],["2022-08-05",4.84,5.0,4.8,4.96,18350.0],["2022-08-08",4.92,5.04,4.68,4.68,17525.0],["2022-08-09",4.72,4.78,4.68,4.68,2975.0],["2022-08-10",4.68,4.76,4.56,4.72,12125.0],["2022-08-11",4.64,4.808,4.52,4.56,11150.0],["2022-08-12",4.64,4.76,4.64,4.64,11800.0],["2022-08-15",4.68,4.88,4.64,4.72,20650.0],["2022-08-16",4.76,4.82,4.64,4.68,16500.0],["2022-08-17",4.64,4.8,4.64,4.76,6225.0],["2022-08-18",4.68,4.72,4.56,4.64,24150.0],["2022-08-19",4.48,4.796,4.48,4.56,9175.0],["2022-08-22",4.44,4.64,4.44,4.48,9000.0],["2022-08-23",4.44,4.52,4.4,4.52,6375.0],["2022-08-24",4.44,4.64,4.44,4.56,2225.0],["2022-08-25",4.6,4.76,4.48,4.64,43125.0],["2022-08-26",4.6,5.08,4.6,4.84,24600.0],["2022-08-29",4.72,5.08,4.68,4.84,19050.0],["2022-08-30",4.88,5.2,4.88,5.0,11825.0],["2022-08-31",4.96,4.96,4.6,4.72,10275.0],["2022-09-01",4.64,4.68,4.4,4.44,33725.0],["2022-09-02",4.48,4.76,4.48,4.6,5875.0],["2022-09-06",4.52,4.68,4.48,4.68,5550.0],["2022-09-07",5.88,8.16,5.72,8.04,25749275.0],["2022-09-08",7.92,10.0,7.76,8.56,11870125.0],["2022-09-09",8.36,8.92,8.0,8.36,904775.0],["2022-09-12",8.32,9.6,8.2,9.48,925050.0],["2022-09-13",9.16,9.44,8.56,8.76,200650.0],["2022-09-14",8.8,9.56,8.64,8.8,219250.0],["2022-09-15",8.84,9.92,8.4,9.68,282525.0],["2022-09-16",9.36,9.6,8.92,9.4,130750.0],["2022-09-19",9.32,9.4,8.76,9.0,89325.0],["2022-09-20",8.92,9.92,8.88,9.28,99125.0],["2022-09-21",9.24,9.48,8.96,9.04,35950.0],["2022-09-22",9.0,9.52,8.86,9.28,118150.0],["2022-09-23",9.0,9.16,8.84,9.0,140375.0],["2022-09-26",8.28,8.6,8.12,8.44,300675.0],["2022-09-27",8.56,9.12,8.48,8.84,74950.0],["2022-09-28",8.76,9.16,8.72,9.08,133200.0],["2022-09-29",8.92,9.04,8.64,8.92,46200.0],["2022-09-30",8.92,9.28,8.84,9.12,71750.0],["2022-10-03",9.24,9.272,8.864,9.2,69800.0],["2022-10-04",9.32,9.44,9.16,9.24,49050.0],["2022-10-05",9.04,9.56,8.92,9.44,53125.0],["2022-10-06",9.44,9.56,9.2,9.4,23300.0],["2022-10-07",9.24,9.44,9.04,9.32,43525.0],["2022-10-10",9.24,9.48,9.08,9.24,30050.0],["2022-10-11",9.24,9.36,9.0,9.16,46125.0],["2022-10-12",9.28,10.16,9.16,9.88,119200.0],["2022-10-13",9.84,10.36,9.66,10.32,1171100.0],["2022-10-14",14.28,15.28,13.196,15.16,9394350.0],["2022-10-17",13.8,14.08,12.0,13.92,1165250.0],["2022-10-18",13.48,17.24,13.46,16.92,877525.0],["2022-10-19",15.92,16.6,15.16,16.04,244300.0],["2022-10-20",16.36,17.52,15.76,17.0,164450.0],["2022-10-21",16.44,16.44,15.48,15.68,95300.0],["2022-10-24",15.44,19.04,15.44,18.08,303650.0],["2022-10-25",18.2,19.0,16.9,17.2,72575.0],["2022-10-26",17.2,18.6,17.0,18.16,62125.0],["2022-10-27",18.4,18.4,17.12,17.28,27750.0],["2022-10-28",17.4,18.12,16.88,17.08,56775.0],["2022-10-31",16.8,17.88,16.64,17.76,27550.0],["2022-11-01",17.92,20.32,17.752,19.88,55350.0],["2022-11-02",20.44,20.48,17.04,17.16,55750.0],["2022-11-03",16.76,17.4,16.32,16.88,21850.0],["2022-11-04",17.08,17.2,16.6,17.2,24600.0],["2022-11-07",17.56,18.92,17.24,17.84,41975.0],["2022-11-08",18.0,19.76,17.32,18.88,34250.0],["2022-11-09",18.4,19.32,18.16,18.32,29200.0],["2022-11-10",18.64,20.8,18.244,20.8,37500.0],["2022-11-11",20.72,21.044,19.604,19.76,34375.0],["2022-11-14",19.36,19.52,18.44,18.48,13100.0],["2022-11-15",18.8,19.72,18.36,18.92,12225.0],["2022-11-16",18.84,18.84,17.48,18.36,16475.0],["2022-11-17",18.0,18.924,17.88,18.84,6825.0],["2022-11-18",18.72,18.72,18.0,18.36,7950.0],["2022-11-21",18.2,19.4,17.448,17.64,14025.0],["2022-11-22",17.3,17.52,15.96,17.12,38025.0],["2022-11-23",17.08,18.72,16.468,17.84,15575.0],["2022-11-25",17.72,18.16,17.008,17.6,3975.0],["2022-11-28",17.2,17.52,16.56,17.24,13575.0],["2022-11-29",17.28,17.52,17.0,17.08,6300.0],["2022-11-30",16.96,17.24,16.6,17.04,12000.0],["2022-12-01",16.64,17.52,16.244,16.6,12400.0],["2022-12-02",16.16,17.52,16.16,16.8,21725.0],["2022-12-05",16.68,16.88,15.24,15.48,14400.0],["2022-12-06",15.2,15.68,14.76,14.96,37475.0],["2022-12-07",14.64,15.56,14.52,14.92,35950.0],["2022-12-08",15.04,15.64,14.732,15.36,32900.0],["2022-12-09",15.08,16.832,15.08,16.0,44250.0],["2022-12-12",16.2,16.52,15.52,16.52,9200.0],["2022-12-13",17.04,18.08,16.58,17.72,18800.0],["2022-12-14",17.44,17.72,16.604,17.16,9825.0],["2022-12-15",17.0,17.32,16.6,16.92,5950.0],["2022-12-16",16.4,16.72,15.32,16.4,39350.0],["2022-12-19",15.92,16.0,15.28,15.48,25225.0],["2022-12-20",15.76,16.2,15.2,15.96,15000.0],["2022-12-21",16.48,16.8,15.56,16.24,6075.0],["2022-12-22",16.16,16.44,15.42,16.24,5550.0],["2022-12-23",16.08,16.92,15.72,16.92,33150.0],["2022-12-27",16.68,16.92,15.88,16.12,12325.0],["2022-12-28",16.2,16.2,15.6,16.04,6375.0],["2022-12-29",16.0,16.56,15.864,16.08,10125.0],["2022-12-30",15.96,16.72,14.64,16.36,34300.0],["2023-01-03",16.54,16.54,14.56,15.76,357200.0],["2023-01-04",15.64,17.0,14.996,17.0,23425.0],["2023-01-05",16.96,17.36,15.36,17.36,8300.0],["2023-01-06",19.12,19.72,17.688,18.8,85300.0],["2023-01-09",19.0,19.04,17.28,18.96,137600.0],["2023-01-10",19.12,19.12,17.948,18.64,13025.0],["2023-01-11",18.84,18.96,17.748,18.2,20225.0],["2023-01-12",17.28,18.44,17.28,18.08,10550.0],["2023-01-13",17.8,18.44,17.2,17.92,16300.0],["2023-01-17",17.64,17.66,16.4,16.8,17325.0],["2023-01-18",17.2,17.2,16.2,16.68,7650.0],["2023-01-19",16.52,16.84,16.064,16.44,14400.0],["2023-01-20",16.88,16.96,16.284,16.32,2100.0],["2023-01-23",16.08,17.82,16.08,17.0,19850.0],["2023-01-24",16.76,17.96,16.676,17.32,14225.0],["2023-01-25",17.64,17.64,16.68,16.8,9425.0],["2023-01-26",16.736,17.28,16.72,17.0,7400.0],["2023-01-27",16.96,17.6,15.8,16.36,17900.0],["2023-01-30",15.64,18.52,15.6,18.0,60650.0],["2023-01-31",18.2,18.76,17.852,18.48,10575.0],["2023-02-01",18.4,18.68,18.12,18.16,5375.0],["2023-02-02",18.24,18.8,17.72,18.8,8075.0],["2023-02-03",18.28,20.58,18.28,19.88,40325.0],["2023-02-06",20.16,21.4,19.48,21.2,20600.0],["2023-02-07",21.24,21.4,20.32,21.16,12725.0],["2023-02-08",20.8,21.58,20.76,21.12,8775.0],["2023-02-09",21.12,21.12,20.24,20.56,8825.0],["2023-02-10",20.24,21.2,18.44,21.08,15475.0],["2023-02-13",20.72,21.188,20.36,21.0,13200.0],["2023-02-14",21.04,22.36,20.668,22.2,23150.0],["2023-02-15",22.32,22.32,20.96,21.48,77075.0],["2023-02-16",20.712,21.6,19.6,20.4,11825.0],["2023-02-17",20.28,21.28,19.6,21.04,10550.0],["2023-02-21",21.0,21.48,20.72,21.32,11075.0],["2023-02-22",18.44,22.56,17.8,21.8,57275.0],["2023-02-23",20.84,25.28,20.72,25.28,67925.0],["2023-02-24",24.0,25.34,23.542,23.75,126500.0],["2023-02-27",23.0,23.5,19.24,21.0,102700.0],["2023-02-28",20.86,21.62,20.525,21.54,234200.0],["2023-03-01",21.21,22.24,20.39,21.62,8500.0],["2023-03-02",22.67,24.45,22.3,23.45,59400.0],["2023-03-03",24.8,24.8,21.75,22.1,160600.0],["2023-03-06",19.35,23.0,19.35,21.88,114100.0],["2023-03-07",21.53,22.0,21.075,21.19,73700.0],["2023-03-08",22.0,23.0,21.105,22.43,309000.0],["2023-03-09",22.4,22.95,21.2,21.2,45100.0],["2023-03-10",21.38,21.67,20.77,21.09,141500.0],["2023-03-13",21.53,22.166,21.11,21.8,98800.0],["2023-03-14",21.92,22.735,21.81,22.3,209100.0],["2023-03-15",22.42,22.42,21.254,21.29,27000.0],["2023-03-16",21.3,22.28,21.259,21.83,26700.0],["2023-03-17",21.31,22.475,21.31,22.25,105800.0],["2023-03-20",22.29,22.29,21.5,21.95,161300.0],["2023-03-21",22.0,22.02,21.82,21.87,90600.0],["2023-03-22",21.79,22.54,21.79,21.98,101100.0],["2023-03-23",22.34,23.3,21.537,22.5,66600.0],["2023-03-24",21.46,23.37,21.29,23.0,63000.0],["2023-03-27",23.17,23.55,22.73,23.1,48900.0],["2023-03-28",23.08,23.71,22.91,23.49,40000.0],["2023-03-29",23.75,24.22,22.91,23.97,49000.0],["2023-03-30",23.95,23.95,21.494,22.15,691100.0],["2023-03-31",21.96,23.17,21.62,21.9,320200.0],["2023-04-03",21.65,23.387,21.61,22.15,131300.0],["2023-04-04",22.21,23.22,21.95,22.75,216100.0],["2023-04-05",22.81,23.98,22.25,23.06,85600.0],["2023-04-06",23.22,23.245,21.45,21.45,71400.0],["2023-04-10",21.73,22.03,20.46,20.72,95100.0],["2023-04-11",20.67,21.065,19.54,19.54,37100.0],["2023-04-12",19.75,20.27,17.76,19.045,125300.0],["2023-04-13",18.89,19.3,18.35,19.25,75700.0],["2023-04-14",18.93,19.83,17.86,18.03,471900.0],["2023-04-17",18.42,19.06,18.05,18.52,101900.0],["2023-04-18",18.23,20.12,18.23,19.7,373800.0],["2023-04-19",19.61,20.5,19.42,20.28,31500.0],["2023-04-20",20.2,21.52,19.11,19.59,156100.0],["2023-04-21",19.6,20.98,19.08,19.9,51200.0],["2023-04-24",19.85,20.33,19.51,20.13,182500.0],["2023-04-25",20.09,20.2,19.13,19.71,97200.0],["2023-04-26",20.05,20.19,19.21,19.5,106600.0],["2023-04-27",19.32,19.39,18.5,18.95,86800.0],["2023-04-28",18.89,19.32,18.18,19.04,42200.0],["2023-05-01",18.96,19.72,18.27,19.3,102700.0],["2023-05-02",19.15,19.25,18.41,19.09,76000.0],["2023-05-03",18.85,20.11,18.47,19.75,150800.0],["2023-05-04",19.75,19.87,18.42,18.68,60800.0],["2023-05-05",18.6,19.79,18.2,19.64,114400.0],["2023-05-08",19.99,19.99,18.73,19.14,61200.0],["2023-05-09",19.14,19.41,18.69,19.19,50800.0],["2023-05-10",19.22,19.91,18.3,19.87,48100.0],["2023-05-11",20.03,20.03,18.67,19.1,51100.0],["2023-05-12",19.0,20.12,18.742,19.4,102400.0],["2023-05-15",19.78,20.12,19.46,19.83,48600.0],["2023-05-16",19.6,20.2,19.285,19.82,50300.0],["2023-05-17",19.72,20.54,19.635,20.0,82500.0],["2023-05-18",20.0,20.26,19.16,20.06,129100.0],["2023-05-19",19.79,20.9,19.61,20.19,313100.0],["2023-05-22",20.36,21.6,19.95,21.43,213000.0],["2023-05-23",21.48,22.33,19.15,19.63,161200.0],["2023-05-24",19.4,20.15,18.95,19.72,76000.0],["2023-05-25",19.82,20.315,19.42,19.66,110900.0],["2023-05-26",19.76,20.425,19.46,19.62,76100.0],["2023-05-30",20.13,20.13,17.71,18.09,150600.0],["2023-05-31",17.98,19.73,17.15,18.3,465200.0],["2023-06-01",18.51,20.38,17.74,19.92,193400.0],["2023-06-02",19.85,22.02,19.85,21.55,207900.0],["2023-06-05",21.88,23.49,21.49,23.05,421400.0],["2023-06-06",23.0,23.83,21.91,22.98,312000.0],["2023-06-07",23.25,23.79,22.71,22.75,157000.0],["2023-06-08",22.33,23.155,22.32,22.73,161900.0],["2023-06-09",22.74,22.91,21.52,21.62,174200.0],["2023-06-12",21.43,21.716,20.53,20.6,154100.0],["2023-06-13",20.3,21.205,20.12,20.5,188900.0],["2023-06-14",20.3,20.69,19.53,20.0,297500.0],["2023-06-15",19.99,20.325,18.89,19.41,342700.0],["2023-06-16",19.35,20.87,19.13,20.57,1091600.0],["2023-06-20",20.51,22.0,20.39,21.79,429300.0],["2023-06-21",21.79,23.0,21.615,22.99,380300.0],["2023-06-22",22.68,23.485,21.94,22.13,301900.0],["2023-06-23",22.0,22.34,20.48,21.08,3190000.0],["2023-06-26",20.32,20.32,18.835,19.65,273000.0],["2023-06-27",19.42,19.74,18.97,19.19,118400.0],["2023-06-28",19.01,20.43,19.01,19.7,165800.0],["2023-06-29",19.46,19.65,18.56,19.49,102600.0],["2023-06-30",19.65,20.77,19.2,20.41,228500.0],["2023-07-03",20.39,20.77,18.82,18.93,54500.0],["2023-07-05",18.98,19.1,17.1,18.29,392200.0],["2023-07-06",17.9,18.56,17.71,18.46,354800.0],["2023-07-07",18.11,18.11,17.43,17.76,204600.0],["2023-07-10",17.67,18.35,17.3,17.85,83100.0],["2023-07-11",17.94,18.06,17.48,17.82,79700.0],["2023-07-12",18.04,18.295,17.68,17.85,69700.0],["2023-07-13",17.71,18.3,17.7,18.22,111100.0],["2023-07-14",18.38,18.739,17.93,18.08,66900.0],["2023-07-17",18.31,18.78,18.035,18.6,87800.0],["2023-07-18",18.67,19.11,18.32,18.35,81800.0],["2023-07-19",18.44,19.09,18.4,18.55,105000.0],["2023-07-20",18.68,19.245,18.61,19.11,92300.0],["2023-07-21",19.31,19.7,18.574,19.23,95100.0],["2023-07-24",19.3,19.3,18.4,18.95,86600.0],["2023-07-25",18.87,19.13,18.255,18.3,81400.0],["2023-07-26",18.33,18.53,18.14,18.19,42800.0],["2023-07-27",18.26,18.38,17.73,18.06,74500.0],["2023-07-28",18.19,19.09,17.89,18.7,97600.0],["2023-07-31",18.75,19.838,18.0,18.94,74300.0],["2023-08-01",18.85,19.23,18.71,19.05,54000.0],["2023-08-02",19.27,19.27,17.205,17.88,71400.0],["2023-08-03",17.83,18.18,17.495,17.95,49200.0],["2023-08-04",18.02,18.5,17.75,18.13,43100.0],["2023-08-07",18.19,18.45,17.78,17.99,61300.0],["2023-08-08",18.0,18.2,17.63,17.74,72200.0],["2023-08-09",17.75,18.02,17.41,17.9,80900.0],["2023-08-10",18.04,18.04,17.44,17.52,55100.0],["2023-08-11",17.27,17.965,17.18,17.54,193600.0],["2023-08-14",17.51,17.51,16.45,16.45,80200.0],["2023-08-15",16.46,16.94,16.18,16.47,74400.0],["2023-08-16",16.45,16.56,15.32,15.34,62300.0],["2023-08-17",15.38,17.235,15.14,16.26,326100.0],["2023-08-18",16.02,17.54,15.37,16.34,89700.0],["2023-08-21",16.34,17.22,16.15,16.85,53100.0],["2023-08-22",16.94,17.555,16.66,17.06,71900.0],["2023-08-23",17.17,17.43,17.0,17.29,39000.0],["2023-08-24",17.28,17.28,16.0,17.01,494100.0],["2023-08-25",16.96,17.29,16.57,16.72,58800.0],["2023-08-28",16.73,16.91,16.24,16.37,44300.0],["2023-08-29",16.32,16.69,16.08,16.24,55500.0],["2023-08-30",16.18,16.38,15.555,15.73,53100.0],["2023-08-31",15.73,16.02,15.275,15.62,182300.0],["2023-09-01",15.62,16.52,15.48,16.39,49600.0],["2023-09-05",16.27,17.18,15.41,15.56,81100.0],["2023-09-06",15.54,15.93,14.805,15.58,111100.0],["2023-09-07",15.58,16.44,15.58,16.17,87100.0],["2023-09-08",16.23,16.93,16.21,16.63,77300.0],["2023-09-11",16.72,16.89,16.45,16.67,48400.0],["2023-09-12",16.63,17.149,16.34,16.47,44900.0],["2023-09-13",16.43,16.665,16.23,16.3,54600.0],["2023-09-14",16.33,16.939,16.33,16.44,77500.0],["2023-09-15",16.5,16.67,15.64,16.1,304200.0],["2023-09-18",16.09,16.09,15.511,15.64,48000.0],["2023-09-19",15.66,15.66,14.24,14.3,91500.0],["2023-09-20",14.34,14.34,13.38,13.5,58900.0],["2023-09-21",13.29,13.365,12.54,12.72,129400.0],["2023-09-22",12.72,13.2,12.38,13.17,82200.0],["2023-09-25",13.11,14.13,13.07,13.89,93700.0],["2023-09-26",13.63,15.56,13.63,14.27,483500.0],["2023-09-27",14.29,14.765,13.45,13.88,67800.0],["2023-09-28",13.89,14.67,13.46,13.74,50800.0],["2023-09-29",13.75,13.8,13.315,13.66,568600.0],["2023-10-02",13.66,14.54,13.33,13.68,99200.0],["2023-10-03",13.63,14.16,13.32,14.05,69000.0],["2023-10-04",13.99,13.99,13.22,13.62,75500.0],["2023-10-05",13.59,14.56,13.1,14.42,84100.0],["2023-10-06",14.2,14.2,13.045,13.12,68200.0],["2023-10-09",13.01,13.55,12.825,13.34,31400.0],["2023-10-10",13.32,13.665,13.27,13.4,47000.0],["2023-10-11",13.6,13.865,13.07,13.22,28900.0],["2023-10-12",13.28,13.58,12.41,12.52,33600.0],["2023-10-13",12.61,12.975,11.96,12.25,93200.0],["2023-10-16",12.37,13.04,12.21,12.57,49100.0],["2023-10-17",12.44,13.26,12.24,13.12,81700.0],["2023-10-18",13.12,13.35,12.845,13.0,40400.0],["2023-10-19",13.01,13.01,12.47,12.69,42300.0],["2023-10-20",12.75,13.01,12.61,12.65,52900.0],["2023-10-23",12.5,13.035,12.055,12.8,104000.0],["2023-10-24",12.7,13.11,12.48,12.74,79900.0],["2023-10-25",12.6,13.09,12.09,12.2,56300.0],["2023-10-26",12.0,12.17,11.779,11.97,50300.0],["2023-10-27",11.98,12.005,10.91,10.99,62100.0],["2023-10-30",10.89,11.99,10.89,11.99,93700.0],["2023-10-31",11.79,12.74,11.57,12.39,58900.0],["2023-11-01",12.15,12.45,11.55,11.87,43500.0],["2023-11-02",12.05,12.3,11.99,12.19,35800.0],["2023-11-03",12.57,13.22,12.435,13.0,72100.0],["2023-11-06",12.9,12.9,12.26,12.3,31400.0],["2023-11-07",12.18,12.57,11.8,12.5,51500.0],["2023-11-08",12.35,12.71,12.05,12.55,46400.0],["2023-11-09",12.5,13.257,11.46,11.55,40900.0],["2023-11-10",11.56,11.88,11.07,11.38,112100.0],["2023-11-13",11.49,11.67,10.7,10.9,117200.0],["2023-11-14",11.44,11.82,10.7,11.0,104200.0],["2023-11-15",11.12,12.185,10.67,10.95,69500.0],["2023-11-16",10.94,11.3,10.36,10.42,43600.0],["2023-11-17",10.58,10.745,9.985,10.4,191300.0],["2023-11-20",10.51,11.115,10.47,10.54,55800.0],["2023-11-21",10.47,11.65,10.095,11.14,95900.0],["2023-11-22",11.17,11.935,11.13,11.4,76300.0],["2023-11-24",11.88,12.385,11.58,11.67,41600.0],["2023-11-27",11.53,11.53,10.77,11.0,93100.0],["2023-11-28",11.05,12.055,10.68,11.56,56900.0],["2023-11-29",11.54,12.305,11.54,11.89,54400.0],["2023-11-30",11.9,12.17,11.21,11.26,199100.0],["2023-12-01",11.12,11.92,11.12,11.59,141800.0],["2023-12-04",11.4,11.865,11.19,11.5,91700.0],["2023-12-05",11.38,12.095,11.2,11.25,151400.0],["2023-12-06",11.33,11.755,10.7,10.97,158000.0],["2023-12-07",11.0,11.43,10.874,11.25,186600.0],["2023-12-08",11.01,12.535,11.01,11.99,89500.0],["2023-12-11",11.75,11.785,10.77,10.87,150200.0],["2023-12-12",10.9,11.07,9.8,10.13,434900.0],["2023-12-13",10.05,11.34,10.05,11.32,470400.0],["2023-12-14",11.67,12.28,11.31,11.83,111300.0],["2023-12-15",12.15,12.7,11.805,11.9,526700.0],["2023-12-18",11.93,12.09,11.4,11.7,333200.0],["2023-12-19",11.85,13.01,11.65,12.62,173200.0],["2023-12-20",12.66,13.3,12.0,12.19,416500.0],["2023-12-21",12.34,13.045,12.08,12.92,42400.0],["2023-12-22",12.97,15.41,12.63,14.85,460900.0],["2023-12-26",14.98,15.08,14.175,14.49,92000.0],["2023-12-27",14.47,14.92,13.78,14.82,165900.0],["2023-12-28",14.7,15.33,14.06,14.57,100800.0],["2023-12-29",14.64,15.02,13.603,13.84,140700.0],["2024-01-02",13.88,15.02,12.9,14.9,143800.0],["2024-01-03",14.98,15.6,14.22,14.41,80100.0],["2024-01-04",14.69,15.21,14.085,14.59,67700.0],["2024-01-05",14.46,15.1,13.19,13.22,219100.0],["2024-01-08",13.2,13.81,12.59,13.05,273400.0],["2024-01-09",12.82,13.99,12.622,13.66,53100.0],["2024-01-10",13.52,13.52,12.41,12.64,56500.0],["2024-01-11",12.6,12.6,11.3,11.47,219200.0],["2024-01-12",11.72,12.53,11.59,12.3,135600.0],["2024-01-16",12.11,12.635,11.775,11.9,56800.0],["2024-01-17",11.54,12.44,11.13,11.24,165500.0],["2024-01-18",11.27,13.19,11.24,12.81,155400.0],["2024-01-19",12.91,14.91,12.67,14.31,74100.0],["2024-01-22",14.42,15.595,13.89,14.73,76300.0],["2024-01-23",15.12,15.545,14.39,15.11,59000.0],["2024-01-24",15.5,16.145,14.66,15.04,60900.0],["2024-01-25",15.54,16.55,14.38,16.34,103000.0],["2024-01-26",16.46,16.64,15.59,15.98,72600.0],["2024-01-29",15.94,16.72,15.225,16.55,73300.0],["2024-01-30",16.91,17.19,16.2,16.28,42000.0],["2024-01-31",16.32,17.32,15.7,15.7,602600.0],["2024-02-01",15.67,16.98,14.89,16.445,81600.0],["2024-02-02",15.96,15.99,15.03,15.41,128100.0],["2024-02-05",15.02,15.31,13.955,14.75,85900.0],["2024-02-06",14.7,15.79,14.29,15.73,67000.0],["2024-02-07",15.63,15.87,15.06,15.22,85700.0],["2024-02-08",15.24,16.35,14.68,15.41,59500.0],["2024-02-09",15.55,16.855,14.21,15.95,62000.0],["2024-02-12",15.84,16.98,15.25,16.62,88900.0],["2024-02-13",15.92,16.47,14.745,14.85,98800.0],["2024-02-14",15.29,17.39,14.89,17.17,929900.0],["2024-02-15",17.3,17.88,16.96,17.3,169700.0],["2024-02-16",17.29,17.7,16.68,16.79,74900.0],["2024-02-20",16.41,18.0,15.59,16.57,35700.0],["2024-02-21",16.32,16.33,15.19,16.16,54900.0],["2024-02-22",16.15,16.81,15.33,15.9,66200.0],["2024-02-23",15.82,16.84,15.82,16.53,39400.0],["2024-02-26",16.31,17.61,16.31,17.56,78400.0],["2024-02-27",17.58,18.07,16.6,17.68,65300.0],["2024-02-28",17.32,17.67,17.0,17.0,68100.0],["2024-02-29",17.29,17.29,15.87,15.97,133400.0],["2024-03-01",16.16,17.2,15.96,16.67,55200.0],["2024-03-04",17.0,17.1,15.72,16.67,48400.0],["2024-03-05",16.15,16.405,15.85,16.04,29900.0],["2024-03-06",16.34,16.43,15.19,15.45,42300.0],["2024-03-07",15.81,16.11,15.28,15.4,53200.0],["2024-03-08",15.87,15.87,14.47,14.87,46200.0],["2024-03-11",14.69,14.69,13.41,13.48,61900.0],["2024-03-12",13.59,13.59,12.16,12.75,221100.0],["2024-03-13",12.65,12.84,12.24,12.27,79500.0],["2024-03-14",12.07,13.11,11.35,11.54,99700.0],["2024-03-15",11.13,12.26,10.9,11.97,643100.0],["2024-03-18",11.92,12.98,11.67,12.64,74300.0],["2024-03-19",14.5,18.15,14.5,17.54,667100.0],["2024-03-20",17.0,19.5,16.705,19.21,252600.0],["2024-03-21",19.2,19.2,17.59,18.06,158300.0],["2024-03-22",18.03,18.99,17.5,18.48,137200.0],["2024-03-25",18.46,18.89,16.81,17.78,170000.0],["2024-03-26",18.15,18.41,17.34,17.61,97400.0],["2024-03-27",17.78,18.81,17.5,18.63,84200.0],["2024-03-28",18.65,18.69,17.36,17.59,196400.0],["2024-04-01",17.64,19.36,17.32,18.9,285800.0],["2024-04-02",18.19,19.08,17.35,18.8,383100.0],["2024-04-03",18.52,19.0,18.04,18.59,129000.0],["2024-04-04",18.97,19.45,18.5,18.6,184900.0],["2024-04-05",18.52,19.66,18.17,19.4,230600.0],["2024-04-08",19.49,19.49,17.7,18.3,87400.0],["2024-04-09",18.96,19.97,18.27,19.19,140500.0],["2024-04-10",18.88,21.16,17.992,19.82,832200.0],["2024-04-11",24.015,26.0,22.62,23.82,3347700.0],["2024-04-12",24.2,24.2,19.998,21.08,853400.0],["2024-04-15",20.76,21.19,19.55,19.94,745200.0],["2024-04-16",19.58,20.6,18.59,18.69,147800.0],["2024-04-17",18.65,19.45,17.09,17.3,186900.0],["2024-04-18",17.34,18.27,16.756,17.67,211500.0],["2024-04-19",17.67,18.51,15.96,17.28,763100.0],["2024-04-22",17.35,17.99,16.87,17.62,280700.0],["2024-04-23",17.54,18.2,17.0,17.37,368500.0],["2024-04-24",17.31,17.99,17.147,17.49,221600.0],["2024-04-25",16.81,17.44,16.53,16.78,602700.0],["2024-04-26",16.72,17.52,16.16,17.18,148900.0],["2024-04-29",17.41,18.79,16.56,17.79,283500.0],["2024-04-30",17.93,18.36,17.35,17.39,792800.0],["2024-05-01",17.68,18.755,17.68,18.1,176800.0],["2024-05-02",18.29,21.13,18.29,20.99,221400.0],["2024-05-03",21.81,23.0,21.345,22.65,482500.0],["2024-05-06",22.88,22.96,22.2,22.92,307100.0],["2024-05-07",22.92,25.0,22.92,24.7,608900.0],["2024-05-08",24.34,24.6,23.72,24.49,432400.0],["2024-05-09",24.85,25.155,23.62,23.9,425800.0],["2024-05-10",23.86,23.9,22.99,23.43,98400.0],["2024-05-13",24.29,24.7,24.14,24.49,196200.0],["2024-05-14",24.83,25.0,23.83,23.87,342700.0],["2024-05-15",24.84,24.845,23.555,24.0,395900.0],["2024-05-16",23.85,24.165,23.052,23.81,388800.0],["2024-05-17",24.0,24.0,22.921,23.04,392500.0],["2024-05-20",22.97,24.17,22.35,24.0,772200.0],["2024-05-21",24.0,24.2,22.5,22.9,696200.0],["2024-05-22",22.89,23.625,22.27,22.89,216200.0],["2024-05-23",22.93,23.31,22.18,22.98,296400.0],["2024-05-24",23.2,24.13,22.73,23.94,137100.0],["2024-05-28",24.34,24.34,22.14,23.22,221800.0],["2024-05-29",22.5,22.99,21.18,21.33,138500.0],["2024-05-30",21.45,23.38,21.45,22.54,157300.0],["2024-05-31",22.38,23.42,21.91,22.57,286000.0],["2024-06-03",23.11,23.46,20.86,21.06,298700.0],["2024-06-04",20.93,21.45,20.23,20.93,194600.0],["2024-06-05",21.09,21.91,19.92,20.44,166800.0],["2024-06-06",20.27,20.465,19.785,20.2,107400.0],["2024-06-07",19.95,21.95,19.52,20.94,196200.0],["2024-06-10",20.79,22.77,20.79,22.58,199500.0],["2024-06-11",22.58,22.58,21.74,21.99,185300.0],["2024-06-12",23.25,23.33,22.095,22.75,193400.0],["2024-06-13",22.63,23.24,21.73,22.02,113700.0],["2024-06-14",21.88,22.1,21.44,21.7,112900.0],["2024-06-17",21.45,22.35,21.06,21.56,153300.0],["2024-06-18",21.42,22.47,20.39,20.47,202700.0],["2024-06-20",20.34,21.243,20.161,21.04,310800.0],["2024-06-21",20.99,21.54,20.815,21.44,885600.0],["2024-06-24",21.6,22.67,21.32,21.84,310600.0],["2024-06-25",21.61,22.385,21.31,21.47,284200.0],["2024-06-26",21.67,21.67,19.88,21.18,347300.0],["2024-06-27",21.27,23.47,20.9,23.45,245500.0],["2024-06-28",23.51,24.24,22.988,23.37,2543300.0],["2024-07-01",23.43,23.64,22.61,22.7,351300.0],["2024-07-02",22.56,22.694,21.5,21.7,133800.0],["2024-07-03",21.99,22.535,20.63,21.55,137200.0],["2024-07-05",21.54,22.44,21.28,22.42,172300.0],["2024-07-08",22.88,23.475,22.23,22.45,295200.0],["2024-07-09",22.4,23.26,22.19,23.0,201500.0],["2024-07-10",23.08,23.33,22.8,23.06,147700.0],["2024-07-11",23.76,24.525,23.65,24.06,231700.0],["2024-07-12",24.64,25.34,23.67,24.74,576400.0],["2024-07-15",25.16,25.34,24.14,25.1,438900.0],["2024-07-16",25.55,25.55,24.47,24.65,240800.0],["2024-07-17",24.02,24.715,23.05,23.76,200900.0],["2024-07-18",23.66,24.585,22.264,22.6,174400.0],["2024-07-19",22.81,22.84,21.94,22.01,111100.0],["2024-07-22",22.12,23.45,21.8,23.38,125000.0],["2024-07-23",23.11,24.77,22.7,24.58,143600.0],["2024-07-24",24.3,24.63,23.43,24.01,206700.0],["2024-07-25",24.22,25.88,23.935,25.02,573400.0],["2024-07-26",25.7,27.525,25.19,27.31,202900.0],["2024-07-29",27.45,27.673,26.29,26.56,244900.0],["2024-07-30",26.75,26.79,25.345,26.13,131600.0],["2024-07-31",26.4,27.67,26.12,26.38,836900.0],["2024-08-01",26.3,26.3,24.39,24.7,163500.0],["2024-08-02",23.51,23.57,21.8,23.22,261200.0],["2024-08-05",21.05,23.21,21.05,22.11,279900.0],["2024-08-06",22.0,22.35,21.49,21.93,136400.0],["2024-08-07",22.27,22.82,21.14,21.67,172300.0],["2024-08-08",21.92,22.51,21.41,21.72,126400.0],["2024-08-09",21.65,23.731,20.86,21.33,193800.0],["2024-08-12",21.33,21.83,20.825,21.32,145300.0],["2024-08-13",21.55,22.12,21.175,21.52,81000.0],["2024-08-14",22.44,22.44,21.035,21.8,96300.0],["2024-08-15",22.54,23.86,22.15,23.77,195900.0],["2024-08-16",23.97,24.28,23.36,23.71,95400.0],["2024-08-19",23.76,23.92,22.685,23.53,140900.0],["2024-08-20",23.48,23.73,22.055,22.3,130700.0],["2024-08-21",22.58,23.74,22.09,23.67,118700.0],["2024-08-22",23.73,23.73,22.73,22.9,85900.0],["2024-08-23",23.0,23.135,22.7,23.0,123400.0],["2024-08-26",23.26,23.3,22.62,22.93,132400.0],["2024-08-27",22.83,23.125,22.01,22.56,96400.0],["2024-08-28",22.32,23.0,22.19,22.4,79000.0],["2024-08-29",22.64,23.08,22.09,22.22,138400.0],["2024-08-30",22.21,22.65,21.34,21.88,137600.0],["2024-09-03",21.65,23.0,21.65,22.2,263300.0],["2024-09-04",22.02,22.52,21.61,21.74,165600.0],["2024-09-05",21.76,22.217,21.5,21.91,201000.0],["2024-09-06",22.02,22.08,21.37,21.44,148100.0],["2024-09-09",21.85,23.43,21.66,23.0,169700.0],["2024-09-10",23.42,24.18,22.42,23.27,121300.0],["2024-09-11",23.04,23.24,22.65,23.07,81600.0],["2024-09-12",23.09,23.51,22.18,22.33,103100.0],["2024-09-13",22.5,22.804,22.085,22.32,146700.0],["2024-09-16",22.44,22.715,22.1,22.38,106300.0],["2024-09-17",22.71,23.0,21.37,21.47,147500.0],["2024-09-18",21.51,22.85,21.47,21.76,144000.0],["2024-09-19",22.56,23.6,21.87,23.07,249000.0],["2024-09-20",22.92,23.55,22.39,23.19,747900.0],["2024-09-23",23.48,24.69,23.29,23.57,355300.0],["2024-09-24",23.58,24.31,22.81,24.07,227300.0],["2024-09-25",24.21,24.4,23.56,24.23,116300.0],["2024-09-26",24.72,24.88,24.051,24.12,101100.0],["2024-09-27",24.49,24.67,23.99,24.13,226700.0],["2024-09-30",24.0,25.61,23.78,25.54,831800.0],["2024-10-01",25.7,27.55,24.93,26.0,849400.0],["2024-10-02",25.8,25.98,24.98,25.3,1133200.0],["2024-10-03",25.03,25.56,24.6,25.51,308000.0],["2024-10-04",26.12,27.62,25.48,27.53,353100.0],["2024-10-07",27.5,27.8,26.75,27.45,139200.0],["2024-10-08",27.5,28.51,27.34,28.01,174000.0],["2024-10-09",27.87,28.62,27.5,28.21,376100.0],["2024-10-10",27.8,27.96,26.132,26.97,255200.0],["2024-10-11",26.76,28.12,26.76,27.91,168800.0],["2024-10-14",27.95,28.0,27.29,27.75,508600.0],["2024-10-15",27.67,27.855,27.1,27.82,119000.0],["2024-10-16",28.21,28.57,27.69,28.12,175200.0],["2024-10-17",28.24,28.24,27.7,28.02,115400.0],["2024-10-18",28.15,30.03,27.75,29.0,430100.0],["2024-10-21",29.06,29.11,28.39,28.87,109300.0],["2024-10-22",28.69,29.07,28.305,28.98,196900.0],["2024-10-23",28.73,29.076,27.74,28.97,268500.0],["2024-10-24",28.93,29.64,28.78,28.98,175400.0],["2024-10-25",29.36,29.69,28.665,28.81,134300.0],["2024-10-28",29.28,29.34,27.96,28.66,239500.0],["2024-10-29",28.37,28.76,28.15,28.52,99500.0],["2024-10-30",28.36,29.015,28.0,28.39,135000.0],["2024-10-31",28.7,29.09,27.76,27.85,278200.0],["2024-11-01",28.19,28.375,26.91,27.63,433000.0],["2024-11-04",27.73,28.09,27.453,27.65,451900.0],["2024-11-05",27.55,28.04,27.02,28.01,227500.0],["2024-11-06",29.22,29.65,28.65,29.55,370200.0],["2024-11-07",29.73,29.785,28.82,29.0,259400.0],["2024-11-08",29.24,29.4,28.32,28.96,223800.0],["2024-11-11",29.38,29.38,27.4,27.63,201400.0],["2024-11-12",27.43,28.22,26.0,27.17,333300.0],["2024-11-13",27.59,27.59,25.585,25.8,279900.0],["2024-11-14",26.38,27.2,24.62,24.92,198600.0],["2024-11-15",25.0,25.0,23.7,24.41,248500.0],["2024-11-18",24.3,24.925,24.13,24.9,239200.0],["2024-11-19",24.9,26.228,24.52,26.18,212400.0],["2024-11-20",26.25,26.48,24.98,25.43,155400.0],["2024-11-21",25.59,25.76,24.69,25.41,140300.0],["2024-11-22",25.5,26.09,24.36,24.54,259900.0],["2024-11-25",24.72,25.64,24.64,24.88,304200.0],["2024-11-26",24.88,25.07,24.098,24.35,159100.0],["2024-11-27",24.45,25.67,24.45,25.41,168700.0],["2024-11-29",25.26,25.63,24.3,24.38,112300.0],["2024-12-02",24.49,25.28,24.36,24.43,202900.0],["2024-12-03",24.07,25.79,22.59,23.61,211700.0],["2024-12-04",23.61,23.98,23.24,23.71,118900.0],["2024-12-05",23.71,24.145,23.04,23.25,86200.0],["2024-12-06",23.62,25.96,23.59,25.42,188400.0],["2024-12-09",25.67,25.67,23.95,24.42,110000.0],["2024-12-10",24.34,24.45,23.51,23.79,90900.0],["2024-12-11",24.2,24.305,23.1,24.08,196700.0],["2024-12-12",24.31,24.59,21.69,23.0,198100.0],["2024-12-13",23.19,23.71,22.61,23.15,153700.0],["2024-12-16",23.12,23.72,23.03,23.57,200200.0],["2024-12-17",23.6,24.42,22.92,24.39,219800.0],["2024-12-18",24.29,24.3,21.84,22.5,446000.0],["2024-12-19",22.65,23.27,22.0,22.87,271200.0],["2024-12-20",22.51,22.99,21.83,22.47,395200.0],["2024-12-23",22.44,23.65,21.425,23.43,182000.0],["2024-12-24",23.36,23.7,22.525,23.15,62200.0],["2024-12-26",22.92,24.319,22.26,22.71,137500.0],["2024-12-27",22.29,22.5,21.57,22.37,255800.0],["2024-12-30",21.97,22.775,21.55,22.39,221100.0],["2024-12-31",22.61,22.995,22.08,22.5,90400.0],["2025-01-02",22.8,24.45,22.8,23.9,170700.0],["2025-01-03",24.21,25.37,24.0,24.425,249300.0],["2025-01-06",24.37,25.08,24.05,24.07,154300.0],["2025-01-07",23.93,24.625,23.51,23.86,192800.0],["2025-01-08",23.42,24.23,21.714,24.15,137700.0],["2025-01-10",23.55,24.21,21.41,21.74,323100.0],["2025-01-13",21.33,22.41,21.33,22.07,257700.0],["2025-01-14",22.18,22.575,20.16,20.46,503900.0],["2025-01-15",21.1,23.08,20.3,22.66,426500.0],["2025-01-16",22.81,22.81,21.44,21.99,273800.0],["2025-01-17",22.16,22.24,20.92,21.47,168400.0],["2025-01-21",21.8,22.68,21.62,22.0,364900.0],["2025-01-22",21.84,22.815,21.453,22.05,198300.0],["2025-01-23",21.76,22.34,21.615,22.04,121600.0],["2025-01-24",21.98,22.368,21.64,21.86,509900.0],["2025-01-27",21.81,22.28,21.145,21.29,209500.0],["2025-01-28",21.17,21.5,20.715,21.04,375200.0],["2025-01-29",20.82,21.3,20.4,20.86,326700.0],["2025-01-30",21.13,21.76,21.02,21.27,173600.0],["2025-01-31",21.21,22.415,21.21,21.86,222200.0],["2025-02-03",21.28,22.295,21.28,21.9,192000.0],["2025-02-04",21.94,22.125,21.39,22.0,166600.0],["2025-02-05",21.95,23.14,21.695,22.75,285300.0],["2025-02-06",22.69,23.18,22.3,22.47,181500.0],["2025-02-07",22.39,22.39,21.69,22.0,188300.0],["2025-02-10",22.05,22.36,21.54,21.55,137800.0],["2025-02-11",21.2,21.82,20.817,21.41,157500.0],["2025-02-12",20.98,22.08,20.965,22.05,170100.0],["2025-02-13",20.67,22.91,20.67,21.5,318200.0],["2025-02-14",21.64,22.375,21.17,21.68,387400.0],["2025-02-18",22.18,22.355,21.55,21.82,117500.0],["2025-02-19",21.76,22.065,21.49,21.9,157300.0],["2025-02-20",21.92,21.93,21.16,21.47,110200.0],["2025-02-21",21.94,22.5,21.75,21.8,170000.0],["2025-02-24",21.91,21.98,21.31,21.35,153200.0],["2025-02-25",21.53,21.53,20.1,20.13,203700.0],["2025-02-26",20.1,20.75,20.02,20.28,117900.0],["2025-02-27",20.1,20.84,20.0,20.15,91100.0],["2025-02-28",20.28,21.035,20.03,20.83,185200.0],["2025-03-03",20.7,21.238,19.53,19.62,299000.0],["2025-03-04",19.36,20.02,18.67,19.92,349400.0],["2025-03-05",20.02,21.26,19.833,21.25,283000.0],["2025-03-06",20.84,22.36,20.785,21.46,325300.0],["2025-03-07",21.64,22.29,20.98,21.0,347300.0],["2025-03-10",20.9,20.9,19.925,20.27,162200.0],["2025-03-11",20.42,20.75,19.5,20.69,212900.0],["2025-03-12",20.72,21.155,20.47,21.02,138200.0],["2025-03-13",21.12,21.12,20.21,20.29,141700.0],["2025-03-14",21.1,22.21,20.55,20.74,205400.0],["2025-03-17",20.61,21.06,19.975,21.04,140100.0],["2025-03-18",20.57,21.175,20.26,20.28,244800.0],["2025-03-19",20.23,21.18,20.18,20.89,144100.0],["2025-03-20",20.48,21.34,20.35,20.92,235300.0],["2025-03-21",20.64,21.408,20.55,21.08,412600.0],["2025-03-24",21.55,22.69,21.5,22.46,242000.0],["2025-03-25",22.48,22.615,20.68,21.32,258900.0],["2025-03-26",21.25,21.619,20.225,20.58,260900.0],["2025-03-27",20.75,21.66,20.75,21.51,198600.0],["2025-03-28",21.57,22.12,20.895,21.07,192200.0],["2025-03-31",20.48,21.16,19.48,19.68,574100.0],["2025-04-01",19.38,19.625,18.355,18.88,246000.0],["2025-04-02",18.63,20.0,18.555,19.86,751200.0],["2025-04-03",18.91,20.33,18.7,20.03,468700.0],["2025-04-04",19.23,20.04,18.07,18.69,516100.0],["2025-04-07",18.0,19.69,16.99,17.87,479800.0],["2025-04-08",18.49,18.76,15.14,15.82,365200.0],["2025-04-09",15.43,17.19,14.47,16.52,598000.0],["2025-04-10",15.53,15.72,13.3,14.91,548700.0],["2025-04-11",15.06,16.54,14.45,16.51,326800.0],["2025-04-14",17.06,17.38,16.3,17.19,189700.0],["2025-04-15",17.17,18.14,16.375,17.05,160900.0],["2025-04-16",16.92,17.365,15.49,16.07,232800.0],["2025-04-17",16.12,16.854,16.065,16.53,171800.0],["2025-04-21",16.15,16.82,15.44,16.22,282200.0],["2025-04-22",16.45,18.225,16.45,17.97,508000.0],["2025-04-23",18.65,19.61,17.71,17.77,180900.0],["2025-04-24",17.72,18.57,17.36,18.3,250000.0],["2025-04-25",18.05,18.4,17.458,18.21,125000.0],["2025-04-28",18.19,19.185,17.81,18.91,318900.0],["2025-04-29",18.68,19.08,18.19,18.65,216000.0],["2025-04-30",18.41,19.219,17.82,18.94,157800.0],["2025-05-01",18.98,20.155,18.57,19.85,216000.0],["2025-05-02",19.95,20.79,19.65,20.51,221200.0],["2025-05-05",20.23,20.6,19.96,20.39,238000.0],["2025-05-06",20.19,20.35,18.96,19.69,594500.0],["2025-05-07",19.8,19.8,17.761,18.27,254400.0],["2025-05-08",18.55,19.415,17.985,18.63,413000.0],["2025-05-09",18.71,19.67,18.255,18.42,512000.0],["2025-05-12",19.05,19.85,18.615,19.01,473400.0],["2025-05-13",19.17,20.46,18.82,20.03,345700.0],["2025-05-14",19.98,20.96,19.53,19.89,400400.0],["2025-05-15",19.44,20.0,16.265,17.82,800100.0],["2025-05-16",17.73,18.54,16.645,16.86,474000.0],["2025-05-19",16.52,17.28,15.91,16.85,349900.0],["2025-05-20",16.9,17.54,16.57,17.38,333000.0],["2025-05-21",17.07,17.37,16.62,16.93,181100.0],["2025-05-22",16.8,17.09,16.5,16.77,105800.0],["2025-05-23",16.5,16.95,16.29,16.4,222500.0],["2025-05-27",16.61,16.785,15.9,15.99,206800.0],["2025-05-28",15.96,16.34,15.81,16.07,272500.0],["2025-05-29",16.29,17.81,16.07,17.74,541500.0],["2025-05-30",17.9,18.25,17.5,17.77,290200.0],["2025-06-02",17.77,19.601,17.77,19.14,465900.0],["2025-06-03",19.22,22.15,18.85,21.86,683100.0],["2025-06-04",21.82,22.52,21.2,22.29,591000.0],["2025-06-05",22.37,22.64,20.984,21.37,579600.0],["2025-06-06",21.78,22.525,20.04,20.74,663500.0],["2025-06-09",21.16,21.16,19.94,20.34,281500.0],["2025-06-10",20.38,21.935,20.265,21.7,665400.0],["2025-06-11",21.9,21.9,19.49,19.605,337100.0],["2025-06-12",19.23,20.21,19.23,19.66,191300.0],["2025-06-13",18.53,23.49,18.53,21.91,3224900.0],["2025-06-16",23.38,24.11,22.212,23.09,1275200.0],["2025-06-17",22.77,23.17,21.57,21.8,661700.0],["2025-06-18",21.83,22.71,21.52,21.57,423900.0],["2025-06-20",21.76,22.07,21.089,21.3,518500.0],["2025-06-23",21.05,21.3,20.215,20.29,624600.0],["2025-06-24",20.46,21.38,20.34,21.16,645300.0],["2025-06-25",20.93,21.66,20.39,21.5,485100.0],["2025-06-26",21.59,21.73,20.86,21.52,466500.0],["2025-06-27",21.5,21.895,20.53,20.68,1443900.0],["2025-06-30",20.6,21.21,20.03,20.06,352500.0],["2025-07-01",19.89,20.09,19.22,19.65,884500.0],["2025-07-02",20.04,21.285,19.735,20.64,947000.0],["2025-07-03",20.88,21.335,20.27,20.73,272500.0],["2025-07-07",20.58,21.175,19.48,19.59,410200.0],["2025-07-08",19.76,20.3,19.38,19.93,300800.0],["2025-07-09",20.27,22.135,19.83,21.58,743700.0],["2025-07-10",21.33,22.87,21.03,22.78,392700.0],["2025-07-11",22.53,23.21,21.99,22.45,343500.0],["2025-07-14",22.41,23.24,21.8,23.0,416300.0],["2025-07-15",23.28,23.44,21.34,21.65,901000.0],["2025-07-16",22.0,22.185,21.38,21.46,351200.0],["2025-07-17",21.33,23.71,21.12,23.34,792100.0],["2025-07-18",23.86,24.38,22.48,22.66,349400.0],["2025-07-21",22.66,23.405,21.79,21.87,365100.0],["2025-07-22",21.61,22.24,21.375,21.56,278200.0],["2025-07-23",21.74,22.37,21.25,22.35,176500.0],["2025-07-24",22.44,22.83,21.8,21.95,222800.0],["2025-07-25",21.87,22.45,21.04,21.2,183600.0],["2025-07-28",21.25,21.25,20.08,20.67,338800.0],["2025-07-29",20.92,20.92,19.75,20.07,243800.0],["2025-07-30",20.23,20.415,19.02,19.32,304000.0],["2025-07-31",19.0,19.44,18.53,18.81,409300.0],["2025-08-01",18.45,18.905,18.18,18.73,490100.0],["2025-08-04",18.83,19.33,18.415,18.74,273200.0],["2025-08-05",18.83,19.27,18.52,19.22,516800.0],["2025-08-06",19.07,20.26,18.435,18.84,436300.0],["2025-08-07",18.85,19.43,17.76,17.9,345800.0],["2025-08-08",17.77,18.42,17.428,17.69,574200.0],["2025-08-11",17.81,18.58,17.79,18.115,227300.0],["2025-08-12",18.17,19.08,18.17,18.89,289800.0],["2025-08-13",19.05,20.11,18.13,19.985,361200.0],["2025-08-14",19.94,21.39,19.2,19.77,319800.0],["2025-08-15",19.95,20.785,19.63,20.22,346700.0],["2025-08-18",20.46,21.012,19.75,19.75,263200.0],["2025-08-19",20.23,20.315,19.01,19.76,223900.0],["2025-08-20",19.71,20.03,19.41,19.66,286400.0],["2025-08-21",19.66,20.275,19.3,19.84,808900.0],["2025-08-22",19.99,21.07,19.62,20.85,830400.0],["2025-08-25",20.98,21.0,19.92,19.945,453000.0],["2025-08-26",20.05,20.9,19.96,20.32,381400.0],["2025-08-27",20.27,20.91,20.26,20.68,487800.0],["2025-08-28",20.59,21.137,20.261,20.36,467600.0],["2025-08-29",20.46,20.99,19.92,20.27,589200.0],["2025-09-02",20.27,21.3,20.12,20.89,355100.0],["2025-09-03",20.69,21.18,20.35,20.95,381700.0],["2025-09-04",20.96,21.02,19.95,20.01,310300.0],["2025-09-05",20.19,20.895,19.89,20.15,432300.0],["2025-09-08",20.15,20.82,19.92,20.02,626400.0],["2025-09-09",19.94,20.27,19.11,19.72,461500.0],["2025-09-10",19.81,20.235,19.035,19.22,369700.0],["2025-09-11",19.02,19.97,18.8,19.92,633300.0],["2025-09-12",19.9,20.15,19.258,19.96,618500.0],["2025-09-15",20.1,20.3,18.11,18.5,624200.0],["2025-09-16",18.41,19.07,18.01,18.43,580700.0],["2025-09-17",18.57,19.5,18.57,19.02,560700.0],["2025-09-18",19.22,19.99,18.78,19.925,1313800.0],["2025-09-19",19.96,20.22,18.91,18.96,2310100.0],["2025-09-22",18.82,20.03,18.5,19.92,423300.0],["2025-09-23",19.88,20.11,19.08,19.19,433600.0],["2025-09-24",19.28,19.51,18.87,19.2,470100.0],["2025-09-25",19.04,19.085,18.465,18.57,277500.0],["2025-09-26",18.57,20.55,18.28,20.01,521700.0],["2025-09-29",20.33,20.74,20.02,20.3,374000.0],["2025-09-30",20.11,20.9,19.97,20.47,402400.0],["2025-10-01",20.37,20.65,19.76,19.825,289900.0],["2025-10-02",19.93,20.09,19.11,19.92,267600.0],["2025-10-03",20.08,20.193,19.0,19.61,313900.0],["2025-10-06",19.9,20.655,19.481,20.3,340700.0],["2025-10-07",20.2,20.4,20.0,20.11,275300.0],["2025-10-08",20.4,20.97,20.09,20.32,365400.0],["2025-10-09",20.3,21.81,20.24,21.29,877100.0],["2025-10-10",21.27,21.31,20.59,20.82,546600.0],["2025-10-13",21.18,21.28,20.4,20.68,510200.0],["2025-10-14",20.53,20.53,19.975,20.1,308400.0],["2025-10-15",20.19,21.75,20.19,21.73,514600.0],["2025-10-16",21.88,22.419,21.55,21.75,432800.0],["2025-10-17",21.41,21.99,21.08,21.41,485200.0],["2025-10-20",21.76,22.36,21.2,22.12,430000.0],["2025-10-21",22.02,22.135,20.93,21.19,435600.0],["2025-10-22",21.19,21.19,20.1,20.49,311400.0],["2025-10-23",20.52,21.145,20.26,20.55,599700.0],["2025-10-24",20.75,20.82,20.32,20.61,371200.0],["2025-10-27",20.66,21.878,20.66,21.4,310900.0],["2025-10-28",21.33,21.68,20.84,21.55,233500.0],["2025-10-29",21.51,22.88,21.28,22.65,733200.0],["2025-10-30",22.5,24.03,22.3,23.97,471900.0],["2025-10-31",23.88,24.64,23.42,23.42,388100.0],["2025-11-03",23.25,23.31,18.33,20.0,2705000.0],["2025-11-04",19.34,20.23,18.61,19.01,1004000.0],["2025-11-05",19.0,19.109,17.77,18.5,264800.0],["2025-11-06",18.34,18.56,17.81,18.3,523600.0],["2025-11-07",18.4,18.4,16.8,17.63,578100.0],["2025-11-10",17.82,18.955,17.82,18.71,575800.0],["2025-11-11",18.775,19.71,18.62,19.64,485400.0],["2025-11-12",20.0,20.62,19.63,20.3,424900.0],["2025-11-13",20.31,21.57,19.935,20.27,459700.0],["2025-11-14",19.88,22.32,19.84,22.07,565700.0],["2025-11-17",21.97,22.36,21.28,21.76,843800.0],["2025-11-18",21.64,22.7,21.4,22.59,646500.0],["2025-11-19",22.55,23.23,22.01,22.1,440400.0],["2025-11-20",22.47,23.31,21.22,21.27,352100.0],["2025-11-21",21.16,22.05,20.37,21.75,348700.0],["2025-11-24",21.75,22.85,21.636,21.77,447300.0],["2025-11-25",21.8,22.45,21.55,21.7,950600.0],["2025-11-26",21.73,21.955,21.05,21.71,678300.0],["2025-11-28",21.92,22.14,21.35,21.6,252900.0],["2025-12-01",21.47,21.47,19.575,19.85,496200.0],["2025-12-02",19.92,20.7,19.92,20.56,536200.0],["2025-12-03",20.56,21.02,20.22,21.0,359000.0],["2025-12-04",20.97,21.79,20.57,21.4,494600.0],["2025-12-05",21.43,21.86,20.98,21.81,523300.0],["2025-12-08",21.92,22.07,20.49,20.52,423600.0],["2025-12-09",20.41,20.41,17.31,19.49,1418000.0],["2025-12-10",19.51,20.47,19.29,20.17,1095000.0],["2025-12-11",19.99,20.2,18.135,18.77,1187300.0],["2025-12-12",18.7,18.81,16.62,16.86,1407700.0],["2025-12-15",17.18,17.44,16.77,17.17,1276300.0],["2025-12-16",17.08,17.38,16.36,16.91,1101500.0],["2025-12-17",16.95,17.58,15.71,16.02,1199600.0],["2025-12-18",16.18,16.9,15.77,16.68,803800.0],["2025-12-19",16.71,17.15,16.605,16.87,1223300.0],["2025-12-22",16.78,18.05,16.511,17.93,494600.0],["2025-12-23",17.84,17.88,16.475,16.53,889500.0],["2025-12-24",16.67,16.85,16.47,16.73,349600.0],["2025-12-26",16.71,16.71,15.88,16.3,510900.0],["2025-12-29",16.3,16.39,15.89,15.94,379400.0],["2025-12-30",15.93,16.085,15.33,15.55,325900.0],["2025-12-31",15.53,16.0,15.14,15.4,539100.0],["2026-01-02",15.5,15.785,15.06,15.54,490800.0],["2026-01-05",15.69,15.69,14.91,15.21,463300.0],["2026-01-06",15.13,15.28,14.785,15.14,505400.0],["2026-01-07",15.14,15.66,14.88,15.47,774700.0],["2026-01-08",16.74,25.59,16.39,23.25,9487000.0],["2026-01-09",23.58,29.98,23.272,26.0,5786600.0],["2026-01-12",25.75,26.0,23.252,25.03,1373200.0],["2026-01-13",25.0,26.47,24.91,25.75,1034200.0],["2026-01-14",25.68,27.42,24.89,26.05,1140000.0],["2026-01-15",26.19,26.19,24.29,25.17,1252200.0],["2026-01-16",25.34,27.463,24.82,26.71,1239900.0],["2026-01-20",26.235,27.42,25.5,27.05,1011600.0],["2026-01-21",27.05,28.5,26.95,27.205,1073400.0],["2026-01-22",27.73,28.69,26.99,27.03,1466800.0],["2026-01-23",26.99,27.06,25.44,25.78,706200.0],["2026-01-26",25.62,26.21,25.44,25.87,704900.0],["2026-01-27",25.87,26.21,25.55,26.16,642300.0],["2026-01-28",26.14,26.14,25.34,25.38,489500.0],["2026-01-29",25.25,25.75,24.895,25.67,1106300.0],["2026-01-30",25.35,26.88,25.22,26.45,1672900.0],["2026-02-02",26.31,28.31,25.93,28.17,851300.0],["2026-02-03",28.4,28.8,27.185,27.6,669000.0],["2026-02-04",27.9,28.425,26.845,27.82,939100.0],["2026-02-05",28.168,28.32,26.77,26.99,1118100.0],["2026-02-06",27.45,30.22,27.125,29.42,1263300.0],["2026-02-09",29.42,29.42,27.99,28.08,586800.0],["2026-02-10",28.34,28.915,27.85,27.93,356900.0],["2026-02-11",28.06,28.165,26.43,28.01,625900.0],["2026-02-12",28.3,28.6,26.7,27.16,458000.0],["2026-02-13",27.25,28.05,26.68,26.72,436300.0],["2026-02-17",26.56,26.92,25.76,26.13,674700.0],["2026-02-18",25.99,26.695,25.36,26.37,445100.0],["2026-02-19",26.09,26.63,25.3,26.16,1036100.0],["2026-02-20",25.94,26.355,25.29,26.02,598100.0],["2026-02-23",25.82,27.49,25.79,27.45,597400.0],["2026-02-24",27.68,29.0,27.62,28.32,871300.0],["2026-02-25",28.36,29.6,27.98,29.28,912400.0],["2026-02-26",29.54,29.78,28.52,29.62,731200.0],["2026-02-27",29.17,30.04,28.91,29.69,754000.0],["2026-03-02",28.84,29.78,28.37,29.5,666100.0],["2026-03-03",28.67,29.45,28.01,28.75,657800.0],["2026-03-04",28.59,30.63,27.97,29.98,958200.0],["2026-03-05",29.93,30.195,28.61,29.29,754800.0],["2026-03-06",28.68,30.02,27.95,29.44,564000.0],["2026-03-09",28.88,30.3,27.81,29.73,574900.0],["2026-03-10",29.72,30.78,29.655,30.24,976700.0],["2026-03-11",29.84,30.93,29.735,30.7,885300.0],["2026-03-12",30.26,30.98,28.78,28.81,762700.0],["2026-03-13",29.19,30.06,27.445,27.77,1120200.0],["2026-03-16",27.89,28.91,27.315,27.39,856900.0],["2026-03-17",27.44,28.205,27.3,27.79,716600.0],["2026-03-18",27.79,28.035,26.7,27.25,1054800.0],["2026-03-19",27.1,31.755,26.72,30.05,4935000.0],["2026-03-20",30.22,30.34,28.62,29.03,862500.0],["2026-03-23",29.22,31.345,28.96,30.81,887600.0],["2026-03-24",30.88,31.32,29.37,31.15,1209300.0],["2026-03-25",33.755,36.725,33.755,35.53,6421100.0],["2026-03-26",35.66,40.62,35.635,39.29,3458600.0],["2026-03-27",39.29,39.59,37.72,38.83,1347900.0],["2026-03-30",38.29,39.22,35.6,36.59,2004300.0],["2026-03-31",36.52,39.35,36.433,39.2,2200500.0],["2026-04-01",39.15,40.0,37.56,37.79,841000.0],["2026-04-02",37.07,38.875,36.96,38.83,810900.0],["2026-04-06",38.74,40.42,38.74,38.94,706100.0],["2026-04-07",38.76,43.35,38.76,43.16,3055400.0],["2026-04-08",44.13,44.67,42.38,42.93,1199700.0],["2026-04-09",42.93,46.23,42.88,45.59,2270200.0],["2026-04-10",45.97,46.31,44.65,45.32,1124500.0],["2026-04-13",45.18,45.61,42.935,43.83,1134800.0],["2026-04-14",43.98,45.355,43.84,44.85,771100.0],["2026-04-15",44.58,44.94,42.562,43.95,865800.0],["2026-04-16",43.84,45.8,42.64,45.34,1488100.0],["2026-04-17",45.95,48.53,45.525,48.11,1383700.0],["2026-04-20",47.74,48.15,46.4,46.41,492400.0],["2026-04-21",46.63,46.63,44.88,45.89,781800.0],["2026-04-22",46.44,46.93,44.14,44.44,743900.0],["2026-04-23",44.52,45.02,43.26,43.89,473100.0],["2026-04-24",44.0,44.533,43.26,44.25,667200.0],["2026-04-27",44.5,46.85,44.35,44.9,629700.0],["2026-04-28",44.84,45.31,42.77,42.98,620500.0],["2026-04-29",42.72,43.84,42.0,42.4,491800.0],["2026-04-30",42.35,43.49,40.69,41.23,821900.0],["2026-05-01",41.26,43.57,40.06,41.7,542200.0],["2026-05-04",41.71,42.165,41.156,41.61,538800.0],["2026-05-05",41.79,42.991,40.715,41.58,448300.0],["2026-05-06",41.98,42.33,40.76,41.2,370300.0],["2026-05-07",41.085,41.325,39.54,40.29,461000.0],["2026-05-08",41.555,42.905,40.02,40.75,606400.0],["2026-05-11",41.33,42.0,39.345,39.59,705300.0],["2026-05-12",40.65,43.28,39.78,42.3,1136900.0],["2026-05-13",42.24,45.14,40.92,43.56,1212500.0],["2026-05-14",43.61,43.97,42.03,43.08,562700.0],["2026-05-15",42.21,42.95,41.07,41.34,500900.0],["2026-05-18",41.34,41.78,38.78,39.63,510800.0],["2026-05-19",39.55,40.26,38.58,40.17,636100.0],["2026-05-20",40.56,42.39,40.3,41.86,638500.0],["2026-05-21",41.59,42.97,40.8,42.25,918300.0],["2026-05-22",42.81,43.048,41.43,41.54,631900.0],["2026-05-26",42.04,42.595,40.73,42.53,538900.0],["2026-05-27",42.67,42.99,41.31,41.41,519000.0],["2026-05-28",41.48,41.495,40.385,40.65,303300.0],["2026-05-29",40.65,40.935,39.02,39.57,747900.0],["2026-06-01",39.43,39.66,36.85,37.51,694800.0],["2026-06-02",37.3,37.53,35.42,35.52,1810200.0],["2026-06-03",35.4,36.255,34.9,36.03,696200.0],["2026-06-04",36.0,38.01,35.46,35.49,1126900.0],["2026-06-05",35.44,36.07,33.68,34.71,1076300.0],["2026-06-08",35.45,35.79,33.45,33.63,834000.0],["2026-06-09",34.62,36.22,34.2,36.11,1834800.0],["2026-06-10",35.71,37.41,35.71,37.0,1271800.0],["2026-06-11",45.01,45.517,40.245,40.36,5099600.0],["2026-06-12",39.765,47.36,39.0,46.13,6145900.0],["2026-06-15",46.64,47.0,41.42,42.36,2790500.0],["2026-06-16",42.51,44.02,40.95,42.55,3453900.0],["2026-06-17",42.55,44.95,42.22,44.86,1505500.0],["2026-06-18",45.01,45.72,44.22,45.1,2449800.0],["2026-06-22",45.26,48.52,45.25,45.96,2517200.0],["2026-06-23",45.01,48.79,45.01,48.6,1981900.0],["2026-06-24",48.68,49.94,46.805,47.77,2972500.0],["2026-06-25",47.19,50.555,47.19,49.12,2767300.0],["2026-06-26",49.0,50.45,48.47,50.08,6636300.0],["2026-06-29",50.39,51.06,49.39,50.85,1573000.0],["2026-06-30",51.49,52.39,50.35,50.75,2017000.0],["2026-07-01",51.265,51.84,48.14,48.76,1125100.0],["2026-07-02",48.76,50.21,47.45,49.82,853900.0],["2026-07-06",49.57,51.39,49.46,50.01,748099.060263],["2026-07-07",50.25,52.38,49.825,50.92,2012075.57024],["2026-07-08",50.76,51.12,48.52,50.8,1117930.123911],["2026-07-09",50.38,52.26,50.335,52.18,733367.379712],["2026-07-10",51.64,51.76,49.51,51.09,623680.320028],["2026-07-13",50.97,51.03,49.56,50.87,600100.602245],["2026-07-14",51.36,52.18,50.27,51.73,741745.509126],["2026-07-15",51.52,53.24,50.89,53.16,500646.872762],["2026-07-16",53.08,53.8895,50.01,50.86,866994.01202],["2026-07-17",49.72,54.1,49.56,53.2,818016.494813],["2026-07-20",52.55,53.45,51.39,51.67,581020.459647],["2026-07-21",52.23,54.88,51.965,54.33,636606.428028],["2026-07-22",54.01,54.265,52.77,52.85,447653.963283],["2026-07-23",52.23,53.44,51.59,52.81,656025.774527],["2026-07-24",53.15,53.71,51.74,52.95,368654.594134],["2026-07-27",53.41,55.79,52.535,52.735,1408410.488805],["2026-07-28",52.85,54.12,52,53.76,727218.216825],["2026-07-29",53.99,54.5,52.2,52.97,854005.655199],["2026-07-30",53.04,54.81,52.7501,53.95,648089.979804],["2026-07-31",54.1,55.815,53.1,54.81,660416.956685],["2026-08-03",54.85,59.72,52.73,58.04,2825802.410574],["2026-08-04",58.58,61.29,57.54,61.11,2527761.164636],["2026-08-05",61.01,62.32,57.47,59.7,1724207.25247],["2026-08-06",59.34,61.86,59.11,60.27,1679202.581082],["2026-08-07",60.18,61.765,59.73,60.46,696065.046438],["2026-08-10",59.89,60.99,58.52,59.935,157348.261901],["2026-08-11",59.25,59.27,57.39,58.78,1277494.908515],["2026-08-12",59.09,60.3753,57.68,57.92,1010950.831893],["2026-08-13",58.54,58.73,57.7,58.06,594740.788304],["2026-08-14",57.67,58.9,56.69,58.82,350290.09117],["2026-08-17",58.71,59.65,57.915,59.535,529388.495586],["2026-08-18",59.79,60.44,59.01,60.07,619307.059078],["2026-08-19",61.01,61.21,58.39,59.39,939430.113329],["2026-08-20",58.95,59.535,57.07,58.92,943131.673274],["2026-08-21",59,60,58.83,59.82,596367.538399],["2026-08-24",59.77,61.99,59.47,61.15,1255208.063268],["2026-08-25",61.9,62,60.57,61.01,804351.00552],["2026-08-26",61.025,61.8,59.79,60.865,1001128.780472],["2026-08-27",60.76,61.82,60.46,60.5,524064.552931],["2026-08-28",60.4,61.18,57.73,57.86,584979.168219],["2026-08-31",57.5,58.785,56.33,57.89,982214.56327],["2026-09-01",57.99,58.45,57.23,57.86,1055424.194156],["2026-09-02",58.36,60.55,57.36,59.01,608163.588061],["2026-09-03",58.875,60.1,58.66,59.65,806068.353587],["2026-09-04",59.69,59.89,58.965,59.32,1113059.025114],["2026-09-08",58.75,59.9,58.24,59.37,1325964.473369],["2026-09-09",59.05,59.96,57.29,57.45,1293928.748551],["2026-09-10",57.15,57.82,56.05,56.23,769638.608104],["2026-09-11",57,57,54.12,54.32,995807.597926],["2026-09-14",55,55.83,54.005,54.43,855527.534071]]}