{"t":"FROG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-16",71.27,77.0,64.03,64.79,14493200.0],["2020-09-17",60.75,68.5,60.0,64.46,3069000.0],["2020-09-18",63.42,66.4,62.5,64.78,967200.0],["2020-09-21",63.0,68.25,62.592,67.0,1046700.0],["2020-09-22",69.25,79.385,64.0,77.71,4117800.0],["2020-09-23",77.7,83.5,71.66,75.5,2604000.0],["2020-09-24",73.65,81.207,72.35,72.46,1249200.0],["2020-09-25",74.0,77.174,72.98,75.73,873800.0],["2020-09-28",77.48,87.11,76.05,86.35,2190100.0],["2020-09-29",85.2,90.8,82.1,85.47,1978800.0],["2020-09-30",85.83,88.856,81.7,84.65,1447300.0],["2020-10-01",86.01,86.49,77.28,79.01,2861800.0],["2020-10-02",75.0,78.69,74.0,75.75,902600.0],["2020-10-05",78.7,79.99,76.1,78.01,393800.0],["2020-10-06",78.64,78.99,74.107,74.62,503200.0],["2020-10-07",74.89,76.03,72.35,73.0,724300.0],["2020-10-08",75.0,75.0,69.2,73.37,928200.0],["2020-10-09",73.74,76.85,72.25,74.0,1147800.0],["2020-10-12",76.94,77.38,74.5,76.73,855400.0],["2020-10-13",76.0,76.0,73.48,73.62,633100.0],["2020-10-14",74.33,76.9,73.585,73.8,780700.0],["2020-10-15",73.14,75.13,71.82,75.01,405100.0],["2020-10-16",75.17,81.29,74.44,80.18,1002200.0],["2020-10-19",80.0,86.99,77.31,78.14,1638300.0],["2020-10-20",79.66,83.88,79.212,81.77,757100.0],["2020-10-21",81.53,86.19,77.3,77.4,625400.0],["2020-10-22",78.65,81.84,75.61,80.88,616900.0],["2020-10-23",81.21,85.5,79.37,85.25,718600.0],["2020-10-26",82.9,95.2,82.01,85.07,2717800.0],["2020-10-27",85.9,88.36,80.176,81.56,1124000.0],["2020-10-28",78.77,79.379,74.0,74.44,970300.0],["2020-10-29",75.93,80.31,74.38,76.3,679500.0],["2020-10-30",75.69,75.69,69.53,72.43,733100.0],["2020-11-02",73.64,74.0,68.72,70.49,674100.0],["2020-11-03",71.0,73.22,69.48,71.81,567600.0],["2020-11-04",74.71,74.71,70.17,71.86,1070400.0],["2020-11-05",68.5,68.5,64.04,64.97,4569500.0],["2020-11-06",65.2,67.14,63.381,64.42,1928400.0],["2020-11-09",64.5,65.8,60.01,60.15,1603000.0],["2020-11-10",60.5,61.87,57.18,59.6,1942700.0],["2020-11-11",60.97,62.56,60.2,61.05,970200.0],["2020-11-12",61.01,63.4,59.145,59.99,1091100.0],["2020-11-13",60.57,63.24,60.25,62.47,865100.0],["2020-11-16",62.04,63.42,61.47,63.4,542900.0],["2020-11-17",63.01,64.74,61.75,61.98,719200.0],["2020-11-18",62.16,64.4,61.65,63.27,861400.0],["2020-11-19",63.3,63.9,61.86,62.12,556000.0],["2020-11-20",61.85,62.297,60.26,61.23,960400.0],["2020-11-23",60.0,60.88,57.142,60.48,2567800.0],["2020-11-24",61.5,63.87,59.64,59.73,2310000.0],["2020-11-25",59.709,67.83,59.42,66.69,4750300.0],["2020-11-27",69.0,70.99,65.51,69.37,3161400.0],["2020-11-30",70.22,72.358,67.4,70.36,3512100.0],["2020-12-01",70.5,71.35,67.14,69.26,1816900.0],["2020-12-02",65.82,68.3,65.07,65.7,1131600.0],["2020-12-03",67.0,69.83,66.5,68.22,1047900.0],["2020-12-04",67.71,68.5,66.81,68.12,1259900.0],["2020-12-07",68.89,73.61,67.88,69.77,2659800.0],["2020-12-08",70.38,71.27,67.6,68.57,1630000.0],["2020-12-09",69.59,70.3,65.69,67.54,1597200.0],["2020-12-10",65.71,68.99,65.681,68.18,879600.0],["2020-12-11",68.14,68.7,66.01,68.34,1120200.0],["2020-12-14",69.12,69.76,66.85,68.07,977900.0],["2020-12-15",68.33,68.66,64.39,65.44,2000300.0],["2020-12-16",65.71,66.24,62.43,63.2,1637100.0],["2020-12-17",63.66,67.76,62.52,67.23,1856500.0],["2020-12-18",67.03,68.99,66.01,68.9,2004100.0],["2020-12-21",67.5,69.03,66.26,68.08,889800.0],["2020-12-22",68.626,68.94,65.61,67.52,1873800.0],["2020-12-23",67.48,68.94,66.095,67.8,1587100.0],["2020-12-24",67.85,72.28,66.63,68.82,2314800.0],["2020-12-28",69.46,69.85,63.02,63.59,2029300.0],["2020-12-29",64.27,65.816,62.58,64.67,1132600.0],["2020-12-30",64.22,65.2,64.05,64.74,583300.0],["2020-12-31",64.71,64.788,61.81,62.83,1148500.0],["2021-01-04",62.35,62.7,59.73,60.37,1416900.0],["2021-01-05",60.8,61.65,60.01,61.48,983000.0],["2021-01-06",60.75,60.8,59.22,59.54,1367100.0],["2021-01-07",60.0,62.15,59.86,62.07,1483000.0],["2021-01-08",62.22,63.55,61.285,62.59,853300.0],["2021-01-11",62.0,63.28,60.5,61.93,710600.0],["2021-01-12",62.8,63.0,61.066,62.98,581800.0],["2021-01-13",62.52,64.01,62.18,63.87,717200.0],["2021-01-14",64.044,64.86,61.85,62.0,688000.0],["2021-01-15",62.15,62.48,59.61,59.65,989600.0],["2021-01-19",60.8,60.85,58.9,60.43,898100.0],["2021-01-20",61.27,61.47,59.83,61.42,1215500.0],["2021-01-21",61.5,63.85,60.524,63.54,818000.0],["2021-01-22",63.64,65.225,63.0,64.74,1129800.0],["2021-01-25",65.76,69.59,65.66,67.36,2107700.0],["2021-01-26",68.17,70.44,67.451,69.81,1418200.0],["2021-01-27",67.18,70.01,66.32,69.93,1825300.0],["2021-01-28",69.1,69.9,64.63,64.63,925800.0],["2021-01-29",64.72,65.24,61.54,62.47,876600.0],["2021-02-01",63.09,63.68,60.9,62.61,678400.0],["2021-02-02",63.6,65.185,62.889,63.89,493500.0],["2021-02-03",63.9,64.691,62.85,63.3,354000.0],["2021-02-04",63.46,63.965,62.69,63.46,456600.0],["2021-02-05",64.0,67.23,63.01,67.22,843700.0],["2021-02-08",67.87,69.2,65.89,66.0,754700.0],["2021-02-09",67.12,67.37,65.15,65.99,560900.0],["2021-02-10",67.27,67.63,64.71,65.96,1058000.0],["2021-02-11",64.583,71.78,63.56,65.93,3381600.0],["2021-02-12",65.61,70.82,65.61,65.8,1794400.0],["2021-02-16",67.69,70.0,67.13,69.23,1214200.0],["2021-02-17",67.69,67.69,64.61,66.37,2290100.0],["2021-02-18",64.33,67.79,62.82,66.4,1659800.0],["2021-02-19",66.54,68.57,66.11,66.84,3118800.0],["2021-02-22",64.83,65.92,60.98,61.36,3198700.0],["2021-02-23",59.3,60.51,56.12,59.78,2072000.0],["2021-02-24",59.51,59.89,57.74,58.82,1130500.0],["2021-02-25",58.52,59.4,54.09,54.58,1652000.0],["2021-02-26",54.72,55.19,51.39,53.49,1400500.0],["2021-03-01",55.17,56.31,54.0,55.87,839800.0],["2021-03-02",55.66,55.8,53.405,53.51,730400.0],["2021-03-03",53.31,53.93,49.03,49.66,1677900.0],["2021-03-04",49.62,49.89,45.19,47.21,2070800.0],["2021-03-05",47.81,48.15,43.846,47.4,1823800.0],["2021-03-08",47.41,48.75,44.7,44.9,1172000.0],["2021-03-09",46.82,47.85,45.47,47.18,1984500.0],["2021-03-10",48.0,48.81,45.32,45.88,1336400.0],["2021-03-11",47.53,49.25,46.5,49.02,1527500.0],["2021-03-12",48.04,49.97,46.66,49.91,978000.0],["2021-03-15",50.63,51.89,49.63,51.08,1242600.0],["2021-03-16",51.99,51.99,48.73,49.76,806800.0],["2021-03-17",48.3,48.75,47.08,47.55,1407300.0],["2021-03-18",47.31,49.47,46.97,48.5,1343400.0],["2021-03-19",48.04,50.82,48.04,50.66,983400.0],["2021-03-22",50.79,52.49,50.47,50.79,945200.0],["2021-03-23",51.0,51.83,49.97,50.53,744400.0],["2021-03-24",50.53,50.8,47.48,47.63,553500.0],["2021-03-25",46.38,47.2,44.85,45.26,1287300.0],["2021-03-26",45.71,46.74,43.87,45.29,695600.0],["2021-03-29",45.18,45.6,43.16,43.38,795900.0],["2021-03-30",43.28,43.96,41.89,43.48,1161000.0],["2021-03-31",43.84,45.3,43.84,44.37,957200.0],["2021-04-01",45.96,46.37,44.52,44.8,812200.0],["2021-04-05",46.15,46.45,44.068,44.42,747100.0],["2021-04-06",44.74,47.2,44.44,46.88,1031000.0],["2021-04-07",46.88,48.21,46.15,47.6,1014000.0],["2021-04-08",47.98,49.74,46.68,49.53,905200.0],["2021-04-09",48.98,49.495,47.27,49.43,792900.0],["2021-04-12",48.63,51.48,47.88,51.22,1139900.0],["2021-04-13",51.5,52.38,50.09,52.01,829400.0],["2021-04-14",52.52,54.05,51.61,51.96,969400.0],["2021-04-15",52.28,52.92,51.43,52.53,451400.0],["2021-04-16",52.34,52.41,50.36,51.21,494300.0],["2021-04-19",50.08,50.59,47.55,48.6,637600.0],["2021-04-20",48.52,49.45,47.25,47.76,448700.0],["2021-04-21",47.61,48.5,46.155,48.35,714000.0],["2021-04-22",48.65,50.93,48.41,50.08,422300.0],["2021-04-23",51.85,53.45,51.4,52.57,577600.0],["2021-04-26",53.49,53.51,52.01,52.5,918100.0],["2021-04-27",53.02,53.05,51.1,51.19,561100.0],["2021-04-28",51.15,51.69,49.69,51.05,1856700.0],["2021-04-29",51.41,51.907,49.0,50.59,472300.0],["2021-04-30",49.7,50.52,49.0,49.03,489400.0],["2021-05-03",49.3,49.3,46.5,46.62,642600.0],["2021-05-04",46.26,46.44,43.94,44.56,1039900.0],["2021-05-05",45.01,45.35,43.1,43.45,923100.0],["2021-05-06",43.0,43.137,40.25,42.05,2034700.0],["2021-05-07",36.57,37.968,34.8,35.91,4979000.0],["2021-05-10",36.24,36.45,34.53,35.57,1715800.0],["2021-05-11",33.665,37.36,33.377,36.76,1817600.0],["2021-05-12",37.17,37.4,34.881,36.31,1147800.0],["2021-05-13",36.66,37.64,34.07,34.42,1120900.0],["2021-05-14",34.98,37.11,34.78,36.48,1094900.0],["2021-05-17",36.48,37.46,35.81,36.65,687300.0],["2021-05-18",37.11,38.81,36.554,37.95,914600.0],["2021-05-19",37.22,38.895,36.38,37.72,905000.0],["2021-05-20",38.58,39.75,38.11,38.8,774700.0],["2021-05-21",39.08,39.68,38.318,38.96,569900.0],["2021-05-24",39.28,39.65,38.3,38.75,615000.0],["2021-05-25",39.0,39.6,38.75,38.89,481600.0],["2021-05-26",39.09,40.79,38.8,40.76,693000.0],["2021-05-27",40.4,40.9,39.07,39.91,1441600.0],["2021-05-28",40.02,42.11,40.02,41.75,1167000.0],["2021-06-01",41.89,42.65,40.72,42.31,770200.0],["2021-06-02",42.51,44.43,41.73,44.21,1702000.0],["2021-06-03",43.85,43.99,42.34,43.28,694600.0],["2021-06-04",43.36,44.49,43.18,44.1,787800.0],["2021-06-07",43.29,46.4,43.29,45.93,1040800.0],["2021-06-08",45.98,47.33,45.634,46.29,995200.0],["2021-06-09",46.65,47.005,44.83,44.96,686700.0],["2021-06-10",44.7,46.28,44.7,45.72,713000.0],["2021-06-11",45.89,47.26,45.5,47.25,659900.0],["2021-06-14",47.22,47.23,45.38,45.63,898200.0],["2021-06-15",45.7,46.28,43.33,43.43,1250100.0],["2021-06-16",43.59,44.88,42.74,44.14,1448200.0],["2021-06-17",43.98,46.5,43.78,45.88,1119100.0],["2021-06-18",45.99,47.17,45.15,46.79,1062000.0],["2021-06-21",46.66,46.66,44.5,45.99,1369200.0],["2021-06-22",45.96,46.885,45.38,45.97,806400.0],["2021-06-23",45.97,47.0,45.56,46.82,533400.0],["2021-06-24",47.5,50.097,47.5,49.65,1521700.0],["2021-06-25",49.56,50.27,48.63,49.71,7500800.0],["2021-06-28",49.86,50.31,48.68,49.73,979600.0],["2021-06-29",50.12,50.273,47.16,48.22,904900.0],["2021-06-30",47.385,48.0,45.5,45.52,666200.0],["2021-07-01",45.5,46.86,45.121,46.81,565800.0],["2021-07-02",47.27,47.31,45.76,46.05,444100.0],["2021-07-06",46.5,48.55,45.9,47.46,865500.0],["2021-07-07",48.0,48.25,46.3,47.29,739900.0],["2021-07-08",46.12,46.705,44.65,46.25,552900.0],["2021-07-09",45.96,46.88,45.31,46.8,363700.0],["2021-07-12",46.91,47.64,44.54,45.59,642000.0],["2021-07-13",45.62,46.6,45.0,45.38,621100.0],["2021-07-14",45.77,45.77,42.32,42.41,801400.0],["2021-07-15",42.43,43.98,41.75,43.06,494600.0],["2021-07-16",43.66,44.55,43.4,43.45,650100.0],["2021-07-19",42.4,45.17,42.006,44.85,583500.0],["2021-07-20",45.02,45.83,44.165,45.66,498200.0],["2021-07-21",45.11,45.65,44.57,45.32,480300.0],["2021-07-22",45.45,46.45,45.11,45.9,385500.0],["2021-07-23",45.97,46.015,44.65,45.87,353700.0],["2021-07-26",45.68,45.76,44.8,45.24,230200.0],["2021-07-27",44.77,45.16,42.3,43.45,492900.0],["2021-07-28",43.64,45.7,43.21,45.45,307300.0],["2021-07-29",45.76,46.26,44.83,45.62,316100.0],["2021-07-30",45.09,46.36,43.74,43.82,529900.0],["2021-08-02",44.06,45.84,43.15,44.94,525000.0],["2021-08-03",44.9,44.9,42.36,42.93,514300.0],["2021-08-04",43.0,43.83,42.63,43.16,432100.0],["2021-08-05",43.01,46.75,42.94,45.97,1369100.0],["2021-08-06",41.09,41.28,39.02,39.87,3447700.0],["2021-08-09",40.0,40.15,38.58,38.63,1210900.0],["2021-08-10",38.0,38.35,36.97,37.6,2555400.0],["2021-08-11",37.88,38.63,37.08,38.56,1353800.0],["2021-08-12",38.33,38.63,37.71,38.55,852500.0],["2021-08-13",38.33,39.2,38.22,38.29,737300.0],["2021-08-16",38.14,38.14,36.17,36.87,749800.0],["2021-08-17",36.5,37.1,35.94,36.45,776100.0],["2021-08-18",36.62,36.69,35.47,35.89,803500.0],["2021-08-19",35.98,36.16,35.37,35.83,573200.0],["2021-08-20",35.48,36.38,34.43,34.9,1439000.0],["2021-08-23",34.98,37.435,34.9,37.36,914600.0],["2021-08-24",37.66,37.775,36.68,37.5,1056400.0],["2021-08-25",37.34,38.12,36.42,37.74,790500.0],["2021-08-26",37.89,38.68,37.74,38.19,515500.0],["2021-08-27",38.3,39.38,38.21,38.97,562800.0],["2021-08-30",39.27,39.27,38.32,38.87,553700.0],["2021-08-31",39.05,39.05,37.53,38.44,1184800.0],["2021-09-01",37.55,38.65,37.21,38.5,1227400.0],["2021-09-02",38.24,38.7,36.56,37.78,1143200.0],["2021-09-03",37.87,38.59,37.42,37.79,728800.0],["2021-09-07",38.14,39.36,37.87,38.89,867100.0],["2021-09-08",38.48,38.48,36.8,37.61,600400.0],["2021-09-09",37.38,37.84,37.07,37.48,712700.0],["2021-09-10",37.53,37.75,36.53,36.57,504700.0],["2021-09-13",36.8,37.5,35.83,36.7,523800.0],["2021-09-14",36.5,37.2,35.91,36.26,569700.0],["2021-09-15",36.2,36.6,35.7,36.4,448200.0],["2021-09-16",36.25,36.8,35.93,36.01,565300.0],["2021-09-17",36.39,37.09,36.02,36.78,1127100.0],["2021-09-20",36.2,36.2,35.1,35.73,870700.0],["2021-09-21",35.93,36.31,35.36,35.77,648500.0],["2021-09-22",36.2,36.36,35.35,35.76,453700.0],["2021-09-23",35.87,36.67,35.49,36.01,523000.0],["2021-09-24",36.0,36.01,35.22,35.34,381300.0],["2021-09-27",35.26,35.81,34.57,35.48,611900.0],["2021-09-28",35.23,35.23,33.71,33.73,665500.0],["2021-09-29",34.12,34.551,33.41,33.48,576900.0],["2021-09-30",33.6,34.0,33.28,33.5,487200.0],["2021-10-01",33.74,34.04,32.8,33.11,651900.0],["2021-10-04",33.16,33.18,31.17,31.4,737400.0],["2021-10-05",31.5,32.42,31.435,31.58,513800.0],["2021-10-06",31.38,32.45,31.21,32.4,580800.0],["2021-10-07",32.67,33.46,32.4,33.17,1150200.0],["2021-10-08",33.37,34.1,33.15,33.45,888600.0],["2021-10-11",33.16,33.56,32.59,32.75,928600.0],["2021-10-12",33.05,33.18,32.64,32.73,785600.0],["2021-10-13",33.2,33.7,32.775,33.51,1367800.0],["2021-10-14",34.0,34.97,33.81,34.34,883900.0],["2021-10-15",34.56,34.72,33.63,33.99,660000.0],["2021-10-18",33.75,34.07,33.05,33.69,475100.0],["2021-10-19",33.95,35.83,33.79,35.42,1124900.0],["2021-10-20",35.4,36.205,34.755,35.98,667700.0],["2021-10-21",34.85,35.76,34.33,35.43,715600.0],["2021-10-22",35.14,35.89,34.89,35.26,511800.0],["2021-10-25",35.14,35.38,34.51,34.56,529100.0],["2021-10-26",34.89,34.89,33.77,33.97,469900.0],["2021-10-27",34.02,34.26,32.46,32.49,579800.0],["2021-10-28",32.5,33.09,32.07,32.57,533300.0],["2021-10-29",32.755,33.36,32.235,32.69,420400.0],["2021-11-01",32.76,33.85,32.69,33.78,433400.0],["2021-11-02",33.91,34.05,32.625,32.89,567300.0],["2021-11-03",33.19,34.75,32.55,34.62,559800.0],["2021-11-04",35.0,35.92,34.78,35.45,1491500.0],["2021-11-05",42.33,42.33,38.66,39.02,4744500.0],["2021-11-08",38.72,38.9,37.45,37.77,1714100.0],["2021-11-09",38.236,38.72,37.42,38.65,1219700.0],["2021-11-10",38.28,38.96,36.8,37.27,1049600.0],["2021-11-11",37.42,38.51,36.69,37.04,830300.0],["2021-11-12",37.45,37.94,36.07,37.0,691800.0],["2021-11-15",36.93,36.98,35.88,36.01,919500.0],["2021-11-16",35.99,36.7,35.56,36.7,1069100.0],["2021-11-17",36.77,37.19,35.92,36.61,965300.0],["2021-11-18",36.67,36.67,34.91,35.59,898100.0],["2021-11-19",35.55,35.86,34.9,35.03,790500.0],["2021-11-22",35.0,35.16,33.88,34.5,1481000.0],["2021-11-23",34.25,34.84,32.86,33.05,988500.0],["2021-11-24",32.64,33.85,32.5,33.62,528200.0],["2021-11-26",32.92,33.41,32.44,33.13,375400.0],["2021-11-29",32.87,33.34,31.41,31.89,1080100.0],["2021-11-30",31.91,32.47,31.21,31.96,766400.0],["2021-12-01",32.3,33.16,30.03,30.08,1301300.0],["2021-12-02",29.68,30.3,28.87,30.13,1168400.0],["2021-12-03",30.01,30.13,27.65,28.51,1469900.0],["2021-12-06",28.47,29.63,27.72,29.38,1144600.0],["2021-12-07",30.25,32.19,30.08,32.01,1643900.0],["2021-12-08",32.23,33.03,31.43,32.37,973500.0],["2021-12-09",33.61,34.0,31.55,31.71,1329400.0],["2021-12-10",31.96,32.68,30.45,30.55,783100.0],["2021-12-13",30.3,30.915,29.69,30.13,622800.0],["2021-12-14",29.44,29.515,28.6,29.17,644700.0],["2021-12-15",29.057,29.73,28.32,29.64,816600.0],["2021-12-16",30.13,30.32,28.43,28.83,748200.0],["2021-12-17",28.55,29.86,27.74,29.83,1466500.0],["2021-12-20",28.97,29.74,28.31,28.72,1102800.0],["2021-12-21",28.92,30.235,28.54,30.01,910700.0],["2021-12-22",30.21,30.35,29.32,29.71,635900.0],["2021-12-23",30.08,30.75,29.5,30.29,570400.0],["2021-12-27",30.39,30.81,29.94,30.39,818300.0],["2021-12-28",30.52,30.75,30.07,30.5,676000.0],["2021-12-29",30.46,30.74,29.86,30.55,658300.0],["2021-12-30",30.49,31.55,30.49,31.03,650100.0],["2021-12-31",31.08,31.7,29.63,29.7,687700.0],["2022-01-03",29.99,31.48,29.15,31.36,821200.0],["2022-01-04",31.27,31.34,29.3,29.73,1017900.0],["2022-01-05",29.32,30.08,27.6,27.67,696200.0],["2022-01-06",27.49,29.48,26.41,28.95,1232500.0],["2022-01-07",28.74,29.27,27.98,28.08,572400.0],["2022-01-10",27.61,27.61,25.745,27.17,1032300.0],["2022-01-11",27.17,28.97,27.01,28.67,1030000.0],["2022-01-12",28.765,29.5,27.14,27.46,721300.0],["2022-01-13",27.86,28.295,26.03,26.34,674200.0],["2022-01-14",25.95,26.7,25.58,26.19,688000.0],["2022-01-18",25.43,26.44,24.78,25.24,665300.0],["2022-01-19",25.28,26.32,25.13,25.16,395700.0],["2022-01-20",25.4,26.88,25.4,25.63,648400.0],["2022-01-21",25.18,25.61,24.27,24.56,848900.0],["2022-01-24",23.23,25.33,22.8,25.27,1049900.0],["2022-01-25",24.78,25.19,23.31,23.87,467200.0],["2022-01-26",25.15,25.79,23.725,23.98,794200.0],["2022-01-27",24.57,25.369,23.85,23.98,682700.0],["2022-01-28",23.88,24.87,23.265,24.74,521700.0],["2022-01-31",24.81,26.73,24.79,26.72,784800.0],["2022-02-01",26.93,27.49,25.3,27.24,957400.0],["2022-02-02",27.28,27.28,25.35,25.88,464000.0],["2022-02-03",25.0,25.5,24.6,24.63,543500.0],["2022-02-04",24.6,25.66,24.36,25.41,490400.0],["2022-02-07",25.4,26.75,25.277,26.08,484000.0],["2022-02-08",25.88,26.48,25.41,26.43,566500.0],["2022-02-09",26.66,27.23,25.95,27.09,761900.0],["2022-02-10",26.69,28.18,26.07,26.86,1036800.0],["2022-02-11",26.63,27.39,24.78,24.95,1408700.0],["2022-02-14",24.64,26.79,24.56,25.71,1056300.0],["2022-02-15",26.4,27.16,25.82,26.41,1533800.0],["2022-02-16",25.98,26.02,25.05,25.92,1020400.0],["2022-02-17",25.76,25.89,24.6,24.73,602100.0],["2022-02-18",24.52,24.76,23.28,23.57,1090600.0],["2022-02-22",23.1,23.97,22.75,22.94,671400.0],["2022-02-23",23.13,23.46,22.265,22.33,592000.0],["2022-02-24",21.36,24.28,21.06,24.16,981200.0],["2022-02-25",24.13,24.51,22.86,24.27,546200.0],["2022-02-28",23.91,25.69,23.91,24.77,1094400.0],["2022-03-01",24.5,25.5,24.33,24.53,802000.0],["2022-03-02",24.74,24.74,23.13,24.23,844700.0],["2022-03-03",24.43,24.65,22.87,23.11,525900.0],["2022-03-04",22.79,23.26,21.9,22.71,1151700.0],["2022-03-07",22.71,23.5,21.74,22.7,842700.0],["2022-03-08",22.56,24.63,21.97,24.16,1918900.0],["2022-03-09",24.42,25.45,23.72,25.05,1143100.0],["2022-03-10",24.72,25.344,24.32,24.43,577200.0],["2022-03-11",24.51,24.801,23.02,23.03,879300.0],["2022-03-14",22.86,22.92,21.12,21.61,811100.0],["2022-03-15",21.49,22.21,21.34,21.77,1084200.0],["2022-03-16",22.26,23.42,22.12,23.39,1506100.0],["2022-03-17",23.28,24.37,23.0,24.29,541700.0],["2022-03-18",24.27,25.07,24.19,24.73,773300.0],["2022-03-21",24.48,25.28,24.1,24.5,839800.0],["2022-03-22",24.71,25.48,24.44,25.06,813200.0],["2022-03-23",24.72,25.365,23.98,24.84,578400.0],["2022-03-24",24.93,25.49,24.44,25.19,767000.0],["2022-03-25",25.23,25.29,24.22,24.81,670400.0],["2022-03-28",24.82,25.57,24.41,25.3,578600.0],["2022-03-29",25.54,26.53,25.54,26.24,706200.0],["2022-03-30",25.88,26.7,25.492,26.32,901300.0],["2022-03-31",26.37,27.32,25.951,26.95,1062000.0],["2022-04-01",27.07,27.69,27.06,27.32,607300.0],["2022-04-04",27.27,28.03,27.025,27.2,839100.0],["2022-04-05",26.84,27.25,26.07,26.26,590500.0],["2022-04-06",25.69,25.78,24.83,25.32,569100.0],["2022-04-07",25.29,25.72,24.52,25.13,562300.0],["2022-04-08",24.87,24.96,24.06,24.09,522200.0],["2022-04-11",23.98,24.36,23.27,23.94,740300.0],["2022-04-12",24.48,25.21,24.37,24.7,913700.0],["2022-04-13",24.75,25.74,24.48,25.63,419200.0],["2022-04-14",25.53,25.801,25.22,25.35,410300.0],["2022-04-18",25.18,25.2,23.92,24.59,696700.0],["2022-04-19",24.4,26.15,24.4,25.89,631500.0],["2022-04-20",25.89,25.89,24.35,24.46,567200.0],["2022-04-21",24.81,25.23,23.06,23.31,750900.0],["2022-04-22",23.37,23.79,22.52,22.67,703000.0],["2022-04-25",22.46,23.54,22.23,23.37,644300.0],["2022-04-26",23.16,23.21,22.05,22.16,665100.0],["2022-04-27",22.18,22.66,21.51,21.53,650900.0],["2022-04-28",21.92,22.22,20.9,21.86,784800.0],["2022-04-29",21.69,22.2,20.67,20.87,839700.0],["2022-05-02",20.79,21.83,20.51,21.77,791600.0],["2022-05-03",21.69,21.93,20.91,21.35,647400.0],["2022-05-04",21.34,22.13,20.22,22.0,641200.0],["2022-05-05",21.57,21.57,20.64,21.3,780800.0],["2022-05-06",21.15,21.15,20.1,20.18,727300.0],["2022-05-09",19.65,20.085,18.23,18.4,1231200.0],["2022-05-10",19.18,19.49,17.88,18.35,2233100.0],["2022-05-11",18.05,18.53,16.86,16.94,1300600.0],["2022-05-12",16.42,17.57,16.356,17.0,1493100.0],["2022-05-13",17.49,18.63,17.39,18.27,1356700.0],["2022-05-16",18.03,18.265,17.46,17.7,1282100.0],["2022-05-17",18.53,18.68,17.37,18.32,1072800.0],["2022-05-18",17.93,18.39,17.57,17.84,732200.0],["2022-05-19",17.91,19.95,17.411,19.46,966000.0],["2022-05-20",19.95,20.26,18.68,19.71,856000.0],["2022-05-23",19.69,19.69,18.55,18.94,707500.0],["2022-05-24",18.47,18.61,17.5,17.72,804300.0],["2022-05-25",17.81,18.33,17.37,18.18,673500.0],["2022-05-26",17.95,18.9,17.81,18.49,674000.0],["2022-05-27",18.72,19.58,18.72,19.41,513600.0],["2022-05-31",19.31,19.58,18.34,18.65,787600.0],["2022-06-01",18.86,19.49,18.6,18.93,926800.0],["2022-06-02",18.78,20.2,18.61,20.13,746900.0],["2022-06-03",19.63,19.96,19.31,19.46,640200.0],["2022-06-06",19.43,19.71,17.86,18.25,2227500.0],["2022-06-07",17.96,18.722,17.86,18.56,1137800.0],["2022-06-08",18.47,19.13,18.41,18.44,731600.0],["2022-06-09",18.205,18.41,17.595,18.35,1588000.0],["2022-06-10",17.97,18.37,17.57,18.15,2611600.0],["2022-06-13",17.53,17.93,16.94,17.5,2542400.0],["2022-06-14",17.59,18.06,17.01,17.91,1373700.0],["2022-06-15",18.24,19.1,18.13,18.79,1422500.0],["2022-06-16",18.09,18.66,18.085,18.35,1455800.0],["2022-06-17",18.44,18.91,18.3,18.78,1204500.0],["2022-06-21",19.01,19.5,18.87,18.96,1101900.0],["2022-06-22",18.69,20.92,18.505,20.44,1892800.0],["2022-06-23",20.59,22.17,20.22,22.06,2262900.0],["2022-06-24",22.28,23.64,22.02,23.17,8854900.0],["2022-06-27",23.2,23.22,22.015,22.63,1563900.0],["2022-06-28",22.49,23.32,22.44,22.72,1561300.0],["2022-06-29",22.67,22.75,21.93,22.17,759900.0],["2022-06-30",21.86,21.96,20.86,21.07,843300.0],["2022-07-01",21.13,22.05,21.01,21.94,682800.0],["2022-07-05",21.86,22.965,21.42,22.91,592700.0],["2022-07-06",23.05,23.25,22.58,22.78,565100.0],["2022-07-07",23.12,23.97,22.71,23.89,852100.0],["2022-07-08",23.5,23.64,22.69,23.37,684600.0],["2022-07-11",22.92,23.155,22.38,22.76,720800.0],["2022-07-12",22.64,23.26,21.945,22.05,780000.0],["2022-07-13",21.89,22.55,21.52,22.08,870300.0],["2022-07-14",21.86,22.1,21.34,22.07,571400.0],["2022-07-15",22.2,22.48,21.79,22.06,873700.0],["2022-07-18",22.36,22.67,21.37,21.52,897500.0],["2022-07-19",21.82,21.86,21.12,21.82,429700.0],["2022-07-20",21.94,22.795,21.94,22.64,478100.0],["2022-07-21",22.56,23.5,22.56,23.49,457700.0],["2022-07-22",23.53,23.56,22.39,22.58,591700.0],["2022-07-25",22.41,22.44,21.85,22.03,308800.0],["2022-07-26",21.87,21.87,21.08,21.21,291000.0],["2022-07-27",21.63,22.0,21.38,21.95,340400.0],["2022-07-28",21.94,22.32,21.35,22.2,500900.0],["2022-07-29",22.12,22.26,21.685,22.2,424100.0],["2022-08-01",22.17,22.86,21.885,22.51,352900.0],["2022-08-02",22.42,23.19,22.275,23.1,532800.0],["2022-08-03",23.32,24.84,23.32,24.27,1352100.0],["2022-08-04",24.77,24.84,23.74,24.8,1233200.0],["2022-08-05",24.17,24.97,24.05,24.68,537400.0],["2022-08-08",24.68,25.68,24.68,25.17,838700.0],["2022-08-09",24.98,25.06,24.61,24.8,381900.0],["2022-08-10",25.13,26.69,25.13,26.35,1134400.0],["2022-08-11",26.64,26.98,25.14,25.17,578400.0],["2022-08-12",25.04,25.135,24.41,24.92,319300.0],["2022-08-15",24.96,25.51,24.6,25.48,389100.0],["2022-08-16",25.15,25.32,24.79,24.95,869100.0],["2022-08-17",24.61,24.71,24.14,24.19,443600.0],["2022-08-18",23.99,24.43,23.78,24.18,316700.0],["2022-08-19",23.92,23.94,22.98,23.13,467000.0],["2022-08-22",22.74,23.045,22.61,22.92,285800.0],["2022-08-23",22.97,23.57,22.88,23.0,355500.0],["2022-08-24",23.07,23.67,23.07,23.13,286300.0],["2022-08-25",23.33,23.5,22.99,23.39,326700.0],["2022-08-26",23.39,23.44,21.907,22.07,308400.0],["2022-08-29",21.58,22.14,21.25,21.25,374100.0],["2022-08-30",21.44,21.995,21.02,21.31,408300.0],["2022-08-31",21.61,22.534,21.04,21.15,717100.0],["2022-09-01",20.78,20.95,19.35,19.85,856900.0],["2022-09-02",19.92,20.09,19.54,19.94,586100.0],["2022-09-06",19.86,20.1,19.648,19.68,388400.0],["2022-09-07",19.69,20.82,19.5,20.53,1128500.0],["2022-09-08",20.32,21.47,20.2,21.3,664500.0],["2022-09-09",21.53,22.3,21.29,22.25,705500.0],["2022-09-12",22.44,22.65,21.87,22.04,422000.0],["2022-09-13",20.95,21.25,20.67,20.76,383000.0],["2022-09-14",20.73,21.32,20.28,21.29,738300.0],["2022-09-15",21.29,21.84,20.85,21.65,744600.0],["2022-09-16",21.2,21.22,20.03,20.12,659100.0],["2022-09-19",19.97,20.145,19.66,20.07,413700.0],["2022-09-20",19.94,20.09,19.5,19.63,309200.0],["2022-09-21",19.84,20.17,19.36,19.5,314500.0],["2022-09-22",19.27,19.59,19.1,19.53,851600.0],["2022-09-23",19.23,19.46,18.92,19.28,744200.0],["2022-09-26",19.24,20.02,19.24,19.93,526300.0],["2022-09-27",20.35,20.54,19.78,20.19,489400.0],["2022-09-28",20.19,21.33,19.995,21.26,666400.0],["2022-09-29",20.92,21.24,20.613,21.22,520600.0],["2022-09-30",21.57,22.83,21.21,22.11,1212200.0],["2022-10-03",22.165,23.11,22.165,22.91,1198800.0],["2022-10-04",23.39,24.19,23.287,24.13,1383800.0],["2022-10-05",23.67,24.52,23.6,24.47,795000.0],["2022-10-06",23.92,25.26,23.92,25.25,918900.0],["2022-10-07",24.83,25.06,23.43,23.59,663400.0],["2022-10-10",23.56,23.56,22.61,22.79,427800.0],["2022-10-11",22.69,22.75,21.72,22.15,776700.0],["2022-10-12",21.97,22.36,21.5,22.04,294600.0],["2022-10-13",21.4,22.36,20.84,22.14,456800.0],["2022-10-14",22.46,22.63,21.28,21.47,254400.0],["2022-10-17",22.11,22.5,21.87,22.02,355800.0],["2022-10-18",22.63,23.54,22.6,23.5,830300.0],["2022-10-19",23.21,23.68,22.48,22.62,469400.0],["2022-10-20",22.58,24.44,22.52,24.42,875600.0],["2022-10-21",24.42,26.22,23.91,25.11,1686300.0],["2022-10-24",25.29,25.29,23.75,24.74,601200.0],["2022-10-25",25.01,26.5,24.81,26.355,1071500.0],["2022-10-26",25.63,26.62,25.39,25.58,662200.0],["2022-10-27",25.54,26.35,25.54,25.67,711300.0],["2022-10-28",25.56,25.93,25.12,25.88,523400.0],["2022-10-31",25.5,25.58,24.75,25.4,619800.0],["2022-11-01",25.9,25.91,24.68,24.75,549500.0],["2022-11-02",24.64,24.73,22.96,22.99,1254800.0],["2022-11-03",22.78,23.36,22.15,22.7,1021300.0],["2022-11-04",23.025,23.065,19.73,20.45,1781800.0],["2022-11-07",20.44,20.87,19.86,20.61,597400.0],["2022-11-08",20.84,20.84,19.82,20.46,750400.0],["2022-11-09",20.13,20.33,19.75,20.17,497200.0],["2022-11-10",21.19,22.05,21.02,21.98,1151500.0],["2022-11-11",22.1,24.32,21.82,23.8,1036200.0],["2022-11-14",23.48,23.8,22.94,23.48,540300.0],["2022-11-15",24.0,24.98,24.0,24.56,532700.0],["2022-11-16",24.26,24.32,23.16,23.42,392100.0],["2022-11-17",22.91,23.09,22.49,22.72,311900.0],["2022-11-18",23.28,23.28,22.29,22.41,351200.0],["2022-11-21",22.27,22.28,21.69,22.05,263300.0],["2022-11-22",22.2,22.2,21.04,21.68,315300.0],["2022-11-23",21.82,22.39,21.42,22.39,351700.0],["2022-11-25",22.15,22.37,21.86,21.87,136500.0],["2022-11-28",21.63,22.01,21.52,21.57,274100.0],["2022-11-29",21.63,21.63,20.29,21.1,609300.0],["2022-11-30",21.25,22.05,20.844,21.98,851400.0],["2022-12-01",21.9,22.87,21.358,22.76,356300.0],["2022-12-02",21.99,22.7,21.81,22.6,462100.0],["2022-12-05",22.43,22.47,21.27,21.46,344300.0],["2022-12-06",21.48,21.79,21.2,21.79,445600.0],["2022-12-07",21.62,22.33,21.24,22.0,545500.0],["2022-12-08",22.13,23.06,21.6,22.67,520300.0],["2022-12-09",22.44,23.0,22.217,22.44,598600.0],["2022-12-12",22.28,24.16,22.17,24.14,865400.0],["2022-12-13",25.0,25.12,22.85,23.17,662000.0],["2022-12-14",23.02,23.61,23.0,23.29,447300.0],["2022-12-15",22.92,23.69,22.81,23.06,445300.0],["2022-12-16",22.84,23.305,22.285,22.78,427700.0],["2022-12-19",22.69,22.69,21.48,21.53,328800.0],["2022-12-20",21.39,21.94,21.2,21.83,316800.0],["2022-12-21",21.72,22.26,21.44,21.71,228200.0],["2022-12-22",21.32,21.395,20.64,21.07,303100.0],["2022-12-23",21.06,21.22,20.73,20.94,261100.0],["2022-12-27",20.83,20.83,19.75,19.93,496100.0],["2022-12-28",19.92,20.51,19.62,20.31,438300.0],["2022-12-29",20.63,21.37,20.1,21.24,411800.0],["2022-12-30",20.85,21.41,20.8,21.33,221700.0],["2023-01-03",21.5,22.48,21.5,22.01,922700.0],["2023-01-04",23.76,23.78,21.94,22.43,746200.0],["2023-01-05",22.07,22.27,21.312,22.12,1101700.0],["2023-01-06",22.01,22.23,20.5,20.98,837300.0],["2023-01-09",21.33,22.41,21.3,21.87,393400.0],["2023-01-10",21.66,21.91,20.86,21.29,297300.0],["2023-01-11",21.36,22.13,21.05,22.12,420200.0],["2023-01-12",22.03,22.236,21.479,21.79,496200.0],["2023-01-13",21.64,22.66,21.198,22.25,591700.0],["2023-01-17",22.05,23.16,21.69,23.07,549000.0],["2023-01-18",23.43,23.55,22.68,22.96,454100.0],["2023-01-19",22.54,23.18,22.54,23.07,394400.0],["2023-01-20",23.28,23.5,22.87,23.34,370700.0],["2023-01-23",23.49,24.73,23.18,24.72,561900.0],["2023-01-24",24.6,25.1,24.6,25.01,458100.0],["2023-01-25",24.67,25.3,24.16,25.26,605600.0],["2023-01-26",25.9,26.73,25.5,25.96,777500.0],["2023-01-27",25.85,26.98,25.725,26.77,428000.0],["2023-01-30",26.5,26.76,25.63,25.95,1307200.0],["2023-01-31",26.11,26.25,25.4,25.71,2164900.0],["2023-02-01",25.72,26.3,25.27,26.29,1976200.0],["2023-02-02",26.91,27.96,26.79,27.58,990000.0],["2023-02-03",26.68,27.92,26.43,26.64,1205300.0],["2023-02-06",26.23,27.2,24.86,25.21,1146100.0],["2023-02-07",24.97,24.97,23.93,24.56,2504300.0],["2023-02-08",24.49,24.86,23.83,24.0,1247900.0],["2023-02-09",22.4,23.66,22.4,23.58,2953800.0],["2023-02-10",23.33,24.72,22.68,24.15,1618000.0],["2023-02-13",23.95,24.28,23.32,23.59,665200.0],["2023-02-14",23.54,24.275,23.27,24.2,411300.0],["2023-02-15",24.0,24.27,23.336,23.54,780700.0],["2023-02-16",23.3,23.96,22.81,23.6,519000.0],["2023-02-17",23.38,23.45,22.95,23.05,524500.0],["2023-02-21",22.68,23.01,22.22,22.6,987000.0],["2023-02-22",22.78,23.26,22.735,23.01,634000.0],["2023-02-23",23.45,23.57,23.0,23.57,426600.0],["2023-02-24",22.98,23.06,22.39,22.77,671700.0],["2023-02-27",22.91,23.45,22.6,23.01,662600.0],["2023-02-28",22.98,23.22,22.87,23.0,628400.0],["2023-03-01",22.87,23.305,22.7,23.03,1274300.0],["2023-03-02",23.0,23.04,22.34,22.58,791700.0],["2023-03-03",22.7,23.22,22.5,22.73,1095000.0],["2023-03-06",22.78,22.9,22.26,22.27,929300.0],["2023-03-07",22.455,22.51,21.82,21.82,394600.0],["2023-03-08",21.84,21.84,20.945,21.07,901500.0],["2023-03-09",20.99,21.389,19.65,19.72,846700.0],["2023-03-10",19.64,19.705,18.45,18.58,1346600.0],["2023-03-13",18.185,18.56,17.86,18.1,1530300.0],["2023-03-14",18.17,18.7,18.14,18.48,743400.0],["2023-03-15",18.16,18.81,18.03,18.8,653600.0],["2023-03-16",18.69,18.85,18.13,18.68,969200.0],["2023-03-17",18.94,18.94,18.31,18.34,868100.0],["2023-03-20",18.565,18.565,17.905,18.33,658600.0],["2023-03-21",18.62,19.36,18.53,19.25,649400.0],["2023-03-22",19.15,19.31,18.6,18.61,634600.0],["2023-03-23",19.2,19.37,18.82,19.15,513000.0],["2023-03-24",18.98,19.37,18.41,18.89,430500.0],["2023-03-27",18.97,19.22,18.67,19.05,593800.0],["2023-03-28",18.87,19.13,18.52,18.73,626300.0],["2023-03-29",18.89,19.28,18.635,19.14,472200.0],["2023-03-30",19.39,19.53,18.98,19.07,454400.0],["2023-03-31",19.14,19.87,19.1,19.7,351000.0],["2023-04-03",19.52,19.577,19.01,19.39,694900.0],["2023-04-04",19.45,20.0,19.3,19.86,645800.0],["2023-04-05",19.73,20.18,19.25,20.15,996900.0],["2023-04-06",20.14,20.84,19.845,20.75,771100.0],["2023-04-10",20.44,20.845,20.195,20.76,531000.0],["2023-04-11",20.81,20.81,20.35,20.64,478200.0],["2023-04-12",20.97,21.11,20.46,20.52,674700.0],["2023-04-13",20.72,21.385,20.72,21.06,381400.0],["2023-04-14",20.8,21.23,20.62,20.83,310700.0],["2023-04-17",20.79,21.06,20.54,20.6,656700.0],["2023-04-18",20.81,21.35,20.81,21.3,413600.0],["2023-04-19",21.0,21.34,20.8,20.98,407000.0],["2023-04-20",20.8,20.81,20.19,20.27,318000.0],["2023-04-21",20.28,20.6,20.2,20.36,361600.0],["2023-04-24",20.49,20.49,19.19,19.36,406100.0],["2023-04-25",19.2,19.2,18.65,18.72,434600.0],["2023-04-26",19.15,19.3,18.8,18.85,736400.0],["2023-04-27",18.95,19.16,18.84,19.14,442100.0],["2023-04-28",19.02,19.18,18.41,18.57,495700.0],["2023-05-01",18.52,19.05,18.32,19.03,626500.0],["2023-05-02",18.86,18.97,18.12,18.24,729500.0],["2023-05-03",18.25,18.38,17.11,17.7,2281200.0],["2023-05-04",19.65,21.65,19.56,20.42,2941000.0],["2023-05-05",20.48,21.47,19.98,20.99,1429000.0],["2023-05-08",20.99,21.52,20.8,21.47,849600.0],["2023-05-09",21.43,21.75,21.18,21.51,681000.0],["2023-05-10",21.99,22.88,21.865,22.77,723800.0],["2023-05-11",22.15,22.82,21.91,22.8,1045900.0],["2023-05-12",22.82,22.98,22.32,22.58,955800.0],["2023-05-15",22.5,23.0,22.5,22.91,997300.0],["2023-05-16",22.8,22.9,22.31,22.36,779300.0],["2023-05-17",22.35,22.533,21.95,22.41,1247100.0],["2023-05-18",22.4,22.91,21.99,22.28,1412600.0],["2023-05-19",22.34,22.735,22.19,22.43,573900.0],["2023-05-22",22.41,22.74,21.98,22.0,567700.0],["2023-05-23",21.9,22.09,21.445,22.07,759100.0],["2023-05-24",21.85,22.72,21.739,22.62,618400.0],["2023-05-25",22.85,23.13,22.55,23.01,713800.0],["2023-05-26",23.04,23.83,23.0,23.42,857700.0],["2023-05-30",23.73,24.04,23.15,23.74,669100.0],["2023-05-31",23.58,24.5,23.58,24.36,1642700.0],["2023-06-01",23.96,24.17,23.62,24.02,772100.0],["2023-06-02",23.85,24.25,23.33,23.97,1357600.0],["2023-06-05",23.74,24.24,23.37,24.1,782400.0],["2023-06-06",24.2,25.87,24.0,25.82,1412100.0],["2023-06-07",25.802,26.16,24.42,24.68,928000.0],["2023-06-08",24.61,25.5,24.295,24.96,723100.0],["2023-06-09",25.18,26.38,25.18,26.04,998500.0],["2023-06-12",26.15,26.32,25.81,25.92,963800.0],["2023-06-13",26.26,26.6,25.74,26.3,1702800.0],["2023-06-14",26.31,27.81,26.08,27.17,1446000.0],["2023-06-15",26.74,27.81,26.74,27.5,704300.0],["2023-06-16",27.83,27.85,26.995,27.35,837500.0],["2023-06-20",27.02,27.48,26.82,27.16,675600.0],["2023-06-21",27.1,27.21,26.05,26.81,926900.0],["2023-06-22",26.63,26.84,26.334,26.53,501500.0],["2023-06-23",26.32,26.73,26.06,26.54,475700.0],["2023-06-26",26.54,27.16,26.18,26.39,940500.0],["2023-06-27",26.44,27.54,26.21,27.35,876600.0],["2023-06-28",27.42,28.05,27.13,28.0,938900.0],["2023-06-29",28.16,29.3,28.16,28.82,2186600.0],["2023-06-30",29.13,29.28,27.67,27.7,1520700.0],["2023-07-03",27.94,28.45,27.04,27.13,629500.0],["2023-07-05",26.88,27.51,26.63,27.42,623800.0],["2023-07-06",27.02,27.15,26.51,26.83,535200.0],["2023-07-07",26.88,27.18,26.12,26.4,750600.0],["2023-07-10",26.4,27.37,25.952,27.35,841900.0],["2023-07-11",27.15,27.89,26.9,27.87,582900.0],["2023-07-12",28.4,28.57,27.57,28.09,742800.0],["2023-07-13",28.52,29.81,28.398,29.65,950300.0],["2023-07-14",29.31,29.93,28.69,29.19,883800.0],["2023-07-17",29.78,30.82,29.59,30.4,2258500.0],["2023-07-18",30.44,30.94,30.236,30.44,702700.0],["2023-07-19",30.74,30.846,29.5,29.8,936000.0],["2023-07-20",29.5,29.7,28.905,29.19,957700.0],["2023-07-21",29.44,29.885,28.89,28.94,574600.0],["2023-07-24",29.0,29.12,28.3,28.97,641900.0],["2023-07-25",29.42,29.91,29.18,29.62,532300.0],["2023-07-26",29.42,29.78,28.88,29.0,533900.0],["2023-07-27",29.67,29.94,28.92,28.94,1083100.0],["2023-07-28",29.42,29.73,28.89,29.66,531600.0],["2023-07-31",29.67,30.84,29.67,30.77,831500.0],["2023-08-01",30.48,30.75,29.5,29.62,2635600.0],["2023-08-02",29.06,29.06,28.156,28.37,1290800.0],["2023-08-03",29.1,30.81,28.86,29.33,1060400.0],["2023-08-04",29.74,30.29,29.565,29.62,1051600.0],["2023-08-07",28.78,29.43,27.61,29.25,2023200.0],["2023-08-08",28.66,28.95,27.54,28.2,1316900.0],["2023-08-09",28.35,28.38,27.31,27.36,606100.0],["2023-08-10",27.56,27.74,26.57,26.67,653300.0],["2023-08-11",26.42,26.64,26.2,26.55,720200.0],["2023-08-14",26.54,26.81,26.23,26.68,632700.0],["2023-08-15",26.38,26.65,26.16,26.5,468300.0],["2023-08-16",26.39,27.03,26.17,27.02,1066400.0],["2023-08-17",27.0,27.06,26.54,26.75,866600.0],["2023-08-18",26.0,26.995,25.32,26.9,1546400.0],["2023-08-21",26.9,27.27,26.72,27.0,1014300.0],["2023-08-22",27.05,27.4,26.985,27.2,547000.0],["2023-08-23",27.23,27.32,26.96,27.17,866500.0],["2023-08-24",27.33,27.5,26.73,26.74,621200.0],["2023-08-25",26.73,26.989,26.42,26.75,361600.0],["2023-08-28",26.82,27.27,26.73,26.96,568500.0],["2023-08-29",26.92,27.45,26.8,27.39,648100.0],["2023-08-30",27.5,28.42,27.388,28.35,871800.0],["2023-08-31",28.44,29.255,28.41,28.69,1284400.0],["2023-09-01",28.55,29.73,28.27,29.72,820400.0],["2023-09-05",29.33,29.38,28.67,29.09,1644600.0],["2023-09-06",29.15,29.93,28.91,28.99,821100.0],["2023-09-07",28.57,28.76,28.01,28.39,604000.0],["2023-09-08",28.66,28.94,27.32,27.35,831300.0],["2023-09-11",27.35,27.8,26.79,26.9,1880100.0],["2023-09-12",26.59,26.93,26.06,26.45,897800.0],["2023-09-13",26.29,27.1,26.29,26.94,1226000.0],["2023-09-14",28.39,28.44,27.36,27.87,1650800.0],["2023-09-15",27.87,27.87,26.88,27.03,847800.0],["2023-09-18",26.93,27.315,26.71,26.98,507400.0],["2023-09-19",26.88,26.94,26.21,26.54,440600.0],["2023-09-20",26.7,27.12,26.47,26.49,390600.0],["2023-09-21",26.1,26.18,25.76,25.99,896400.0],["2023-09-22",26.2,26.41,25.921,26.0,610500.0],["2023-09-25",25.85,26.11,25.625,25.75,647000.0],["2023-09-26",25.54,25.93,25.26,25.32,330400.0],["2023-09-27",25.32,25.9,25.23,25.73,633100.0],["2023-09-28",25.31,25.62,24.65,25.33,727400.0],["2023-09-29",25.57,25.9,25.243,25.36,440800.0],["2023-10-02",25.29,25.75,25.14,25.48,430300.0],["2023-10-03",25.22,25.46,24.41,24.58,979000.0],["2023-10-04",24.61,24.98,24.11,24.76,415200.0],["2023-10-05",24.77,24.8,23.83,24.19,485700.0],["2023-10-06",23.87,25.065,23.811,24.84,566000.0],["2023-10-09",24.6,24.6,23.59,23.69,1331700.0],["2023-10-10",23.73,24.775,23.73,24.17,595100.0],["2023-10-11",24.19,24.5,23.86,24.4,692200.0],["2023-10-12",24.47,24.47,23.14,23.57,819500.0],["2023-10-13",23.52,23.675,23.25,23.36,651100.0],["2023-10-16",23.34,24.37,23.14,23.88,458500.0],["2023-10-17",23.51,24.27,23.39,23.67,444800.0],["2023-10-18",23.67,23.74,22.77,22.99,826800.0],["2023-10-19",22.98,23.13,22.35,22.51,1034100.0],["2023-10-20",22.35,22.685,21.85,22.39,818500.0],["2023-10-23",22.09,22.75,21.63,22.36,581100.0],["2023-10-24",22.52,23.23,22.52,23.02,492500.0],["2023-10-25",23.01,23.435,21.73,21.78,457700.0],["2023-10-26",21.79,22.09,21.44,21.83,593400.0],["2023-10-27",22.07,22.31,21.38,21.5,936600.0],["2023-10-30",21.84,21.97,21.395,21.45,580200.0],["2023-10-31",21.5,22.52,21.45,22.49,542200.0],["2023-11-01",22.47,23.0,22.16,22.53,768600.0],["2023-11-02",26.2,27.0,25.59,26.26,1967600.0],["2023-11-03",26.59,27.11,26.38,26.83,1460500.0],["2023-11-06",27.0,27.57,26.72,27.46,884600.0],["2023-11-07",26.4,28.24,25.97,26.3,2509000.0],["2023-11-08",26.27,26.44,25.39,26.38,1129700.0],["2023-11-09",26.58,26.8,25.83,25.86,973400.0],["2023-11-10",25.91,26.15,25.6,26.1,488200.0],["2023-11-13",26.1,26.6,26.0,26.51,738200.0],["2023-11-14",27.2,27.68,27.05,27.32,992200.0],["2023-11-15",27.3,27.77,27.19,27.37,671600.0],["2023-11-16",27.31,27.31,26.595,27.03,553100.0],["2023-11-17",27.39,27.39,26.37,26.56,689100.0],["2023-11-20",26.45,27.19,26.36,27.04,748500.0],["2023-11-21",26.93,26.93,26.23,26.83,545000.0],["2023-11-22",26.9,26.99,26.45,26.88,702600.0],["2023-11-24",26.78,26.915,26.625,26.8,174200.0],["2023-11-27",26.67,27.54,26.411,27.1,606000.0],["2023-11-28",27.31,27.5,26.84,26.95,638100.0],["2023-11-29",27.2,27.59,26.94,27.06,726200.0],["2023-11-30",27.15,27.36,26.443,26.98,507200.0],["2023-12-01",26.93,28.38,26.84,28.29,968800.0],["2023-12-04",28.0,28.6,27.666,28.22,899000.0],["2023-12-05",28.43,29.17,28.05,29.11,771400.0],["2023-12-06",29.0,29.468,28.66,29.25,998700.0],["2023-12-07",29.07,29.88,29.01,29.08,993600.0],["2023-12-08",29.08,30.08,28.82,29.77,943000.0],["2023-12-11",29.51,30.35,29.27,30.18,669900.0],["2023-12-12",30.18,30.38,29.91,30.2,518400.0],["2023-12-13",30.1,30.97,29.58,30.83,1242300.0],["2023-12-14",31.44,32.205,30.6,31.22,742700.0],["2023-12-15",31.28,31.58,30.73,31.55,1030300.0],["2023-12-18",31.61,32.37,31.445,31.63,569500.0],["2023-12-19",31.8,32.43,31.724,32.35,614500.0],["2023-12-20",32.22,32.48,31.78,31.83,687300.0],["2023-12-21",33.52,35.005,33.21,34.93,2366300.0],["2023-12-22",35.0,35.015,34.25,34.68,792600.0],["2023-12-26",34.61,35.35,34.61,34.92,721600.0],["2023-12-27",34.99,35.07,34.55,34.7,342500.0],["2023-12-28",34.74,35.22,34.5,34.88,338100.0],["2023-12-29",34.88,35.02,34.57,34.61,503700.0],["2024-01-02",34.08,34.205,33.27,33.52,880300.0],["2024-01-03",33.11,33.22,31.84,32.05,612900.0],["2024-01-04",31.88,32.09,31.25,31.45,418600.0],["2024-01-05",31.26,31.75,31.13,31.3,371900.0],["2024-01-08",31.34,32.34,31.34,32.2,372400.0],["2024-01-09",31.99,33.285,31.91,33.06,397600.0],["2024-01-10",33.2,34.205,33.2,33.68,875200.0],["2024-01-11",33.6,34.249,33.21,33.33,488100.0],["2024-01-12",33.55,33.84,32.8,32.98,326500.0],["2024-01-16",33.14,33.55,32.95,33.21,463300.0],["2024-01-17",32.71,33.078,32.2,33.01,427500.0],["2024-01-18",33.6,33.89,32.94,33.28,667100.0],["2024-01-19",33.54,34.11,32.96,33.94,804500.0],["2024-01-22",34.69,34.977,33.57,34.24,702500.0],["2024-01-23",34.45,35.0,34.0,34.19,485600.0],["2024-01-24",34.73,34.78,33.39,33.48,673200.0],["2024-01-25",34.05,34.05,33.05,33.18,739700.0],["2024-01-26",33.23,33.62,32.83,32.9,585800.0],["2024-01-29",32.9,33.69,32.9,33.69,937800.0],["2024-01-30",33.83,34.0,32.33,32.81,654500.0],["2024-01-31",32.62,33.27,32.0,32.53,948300.0],["2024-02-01",32.73,33.69,32.68,33.63,988400.0],["2024-02-02",33.51,35.03,33.33,34.94,1567100.0],["2024-02-05",35.25,36.31,34.235,35.79,1891400.0],["2024-02-06",36.36,37.18,34.439,34.57,1918100.0],["2024-02-07",34.86,36.4,34.44,36.38,1299500.0],["2024-02-08",37.48,39.44,36.938,37.91,3107900.0],["2024-02-09",38.94,39.44,38.3,39.22,1877500.0],["2024-02-12",39.26,40.4,37.31,37.33,2986600.0],["2024-02-13",35.83,36.77,34.5,35.75,2224300.0],["2024-02-14",36.0,37.13,35.69,37.09,2493800.0],["2024-02-15",46.0,48.81,44.25,47.64,10412600.0],["2024-02-16",47.4,47.47,44.502,44.83,3035300.0],["2024-02-20",43.48,43.49,41.33,42.5,3140600.0],["2024-02-21",41.41,41.9,40.021,40.5,1945400.0],["2024-02-22",41.4,44.379,41.4,43.8,3300900.0],["2024-02-23",43.95,44.4,43.215,43.38,1194000.0],["2024-02-26",43.5,44.84,43.29,44.21,1359600.0],["2024-02-27",44.4,44.98,44.17,44.4,1111900.0],["2024-02-28",43.97,45.0,43.55,44.8,995500.0],["2024-02-29",44.91,45.0,43.79,44.79,1274300.0],["2024-03-01",44.61,45.4,43.85,45.01,1373600.0],["2024-03-04",45.0,45.02,43.22,43.64,1481400.0],["2024-03-05",42.73,42.8,40.68,41.59,1812100.0],["2024-03-06",42.36,43.4,41.81,42.68,1036800.0],["2024-03-07",42.87,43.49,42.67,42.77,901500.0],["2024-03-08",43.1,43.6,41.85,42.38,735700.0],["2024-03-11",42.04,42.28,41.3,41.72,649400.0],["2024-03-12",41.82,42.97,41.24,42.7,974900.0],["2024-03-13",42.8,44.09,42.51,42.75,922300.0],["2024-03-14",42.58,43.46,41.76,42.44,691700.0],["2024-03-15",42.28,42.649,41.804,42.2,960100.0],["2024-03-18",42.39,43.55,42.39,43.11,914500.0],["2024-03-19",42.86,43.03,42.06,42.96,867900.0],["2024-03-20",42.905,44.69,42.34,44.65,1191200.0],["2024-03-21",45.75,46.65,43.92,44.31,1484900.0],["2024-03-22",44.13,44.19,43.3,44.09,597100.0],["2024-03-25",44.04,44.56,43.01,43.12,929700.0],["2024-03-26",43.22,44.9,43.01,44.22,1057600.0],["2024-03-27",44.67,44.71,42.65,43.92,1076500.0],["2024-03-28",44.08,44.62,43.54,44.22,1110100.0],["2024-04-01",44.57,45.94,43.443,44.31,1236800.0],["2024-04-02",43.0,43.545,42.0,43.4,880100.0],["2024-04-03",43.04,43.78,42.33,43.28,750000.0],["2024-04-04",43.99,44.61,42.61,42.66,794700.0],["2024-04-05",42.68,43.35,42.145,43.09,577200.0],["2024-04-08",43.51,43.67,42.95,43.02,375900.0],["2024-04-09",42.93,43.49,41.36,42.12,882800.0],["2024-04-10",41.09,41.58,40.85,40.93,670600.0],["2024-04-11",41.12,41.38,40.04,40.28,1294400.0],["2024-04-12",39.91,40.03,38.22,38.6,997100.0],["2024-04-15",38.73,39.05,37.35,37.45,987100.0],["2024-04-16",37.32,37.78,36.46,37.49,705500.0],["2024-04-17",37.79,38.755,37.79,38.03,978400.0],["2024-04-18",37.99,38.88,37.24,37.94,706100.0],["2024-04-19",37.62,37.86,36.92,37.14,610400.0],["2024-04-22",37.41,37.935,36.93,37.74,601800.0],["2024-04-23",37.79,39.33,37.79,39.17,727200.0],["2024-04-24",39.91,40.62,39.21,39.83,1023200.0],["2024-04-25",38.47,40.68,38.46,40.47,995600.0],["2024-04-26",41.13,42.44,40.86,41.99,1228700.0],["2024-04-29",42.0,42.18,40.68,40.93,827600.0],["2024-04-30",40.46,41.054,39.68,39.88,593300.0],["2024-05-01",40.05,40.95,39.15,39.48,732900.0],["2024-05-02",39.97,40.11,38.65,39.72,402800.0],["2024-05-03",40.69,41.04,39.775,39.89,657400.0],["2024-05-06",40.16,41.27,39.99,41.04,561200.0],["2024-05-07",40.75,41.05,40.42,41.02,770500.0],["2024-05-08",40.53,40.85,39.921,40.74,853300.0],["2024-05-09",40.95,41.168,40.12,40.62,1820200.0],["2024-05-10",33.6,35.2,32.608,33.01,9102900.0],["2024-05-13",33.34,34.4,32.02,34.1,2202100.0],["2024-05-14",33.98,34.16,32.81,33.3,2287000.0],["2024-05-15",33.98,34.31,33.51,33.98,1409400.0],["2024-05-16",33.91,34.5,32.85,32.89,1157200.0],["2024-05-17",33.06,33.42,32.93,33.1,1247500.0],["2024-05-20",33.0,33.6,32.79,33.18,960200.0],["2024-05-21",32.91,33.2,32.33,32.44,1106200.0],["2024-05-22",33.02,33.91,32.865,33.46,1068000.0],["2024-05-23",33.59,33.675,32.75,33.25,983700.0],["2024-05-24",33.09,33.44,32.75,32.94,769300.0],["2024-05-28",33.17,33.29,32.44,32.58,786500.0],["2024-05-29",32.2,34.56,32.031,34.22,1978500.0],["2024-05-30",33.86,34.19,32.71,32.72,1258500.0],["2024-05-31",32.85,32.91,31.72,32.17,1502700.0],["2024-06-03",32.14,32.175,30.62,31.06,2089000.0],["2024-06-04",30.97,31.01,30.52,30.78,1692400.0],["2024-06-05",30.87,32.315,30.8,32.27,1045700.0],["2024-06-06",32.33,33.03,32.162,32.96,1278900.0],["2024-06-07",32.55,32.7,31.89,32.48,1062700.0],["2024-06-10",32.24,32.82,32.19,32.79,823800.0],["2024-06-11",32.66,33.34,32.41,33.29,794300.0],["2024-06-12",34.44,35.53,34.25,34.3,1087700.0],["2024-06-13",34.51,34.52,33.4,33.97,831900.0],["2024-06-14",33.93,33.93,33.26,33.66,727000.0],["2024-06-17",33.6,34.17,32.63,33.71,1172000.0],["2024-06-18",33.44,33.64,31.84,32.44,2210000.0],["2024-06-20",32.52,32.85,32.01,32.76,945800.0],["2024-06-21",32.62,34.0,32.28,33.8,1320300.0],["2024-06-24",33.38,34.27,33.38,33.78,765900.0],["2024-06-25",33.76,35.0,32.86,34.81,1984900.0],["2024-06-26",35.04,36.59,35.04,35.81,1843800.0],["2024-06-27",35.9,37.05,35.81,36.75,1192900.0],["2024-06-28",37.01,37.89,36.38,37.55,1192800.0],["2024-07-01",37.59,37.82,37.06,37.43,1202100.0],["2024-07-02",37.02,37.5,35.91,35.995,707800.0],["2024-07-03",36.12,36.235,35.46,35.69,815700.0],["2024-07-05",35.73,36.81,35.47,36.7,629100.0],["2024-07-08",36.5,36.65,35.99,36.12,385600.0],["2024-07-09",36.22,36.235,35.31,35.58,752800.0],["2024-07-10",35.69,35.69,34.83,35.28,444000.0],["2024-07-11",35.73,37.05,35.48,36.07,606600.0],["2024-07-12",36.05,36.718,35.83,36.22,793400.0],["2024-07-15",36.61,37.629,36.403,37.0,763900.0],["2024-07-16",37.27,37.51,36.662,37.41,664700.0],["2024-07-17",36.87,38.0,36.56,37.86,1074000.0],["2024-07-18",38.0,39.3,37.26,37.57,1401600.0],["2024-07-19",37.41,38.395,37.18,37.79,879600.0],["2024-07-22",38.13,38.25,37.16,37.87,537200.0],["2024-07-23",38.25,39.35,38.0,38.65,819500.0],["2024-07-24",38.77,38.89,37.115,37.19,551100.0],["2024-07-25",37.36,39.0,36.14,38.23,862100.0],["2024-07-26",39.0,39.84,38.72,39.51,948700.0],["2024-07-29",39.75,40.08,37.89,37.99,994900.0],["2024-07-30",37.88,38.715,37.355,38.65,629300.0],["2024-07-31",39.38,39.44,38.46,38.56,492700.0],["2024-08-01",38.56,38.79,35.28,36.02,950100.0],["2024-08-02",34.99,35.4,33.61,34.99,894200.0],["2024-08-05",32.45,34.326,32.15,33.63,1029900.0],["2024-08-06",34.25,34.62,33.22,34.15,623300.0],["2024-08-07",34.7,35.56,33.91,34.05,1245900.0],["2024-08-08",25.19,25.64,22.91,24.68,11986600.0],["2024-08-09",24.93,26.19,24.13,26.14,3122100.0],["2024-08-12",26.14,26.5,25.47,25.9,2286700.0],["2024-08-13",26.0,26.92,25.9,26.52,1038900.0],["2024-08-14",26.54,26.63,25.78,25.9,1133400.0],["2024-08-15",26.43,26.8,26.12,26.72,775000.0],["2024-08-16",26.58,27.32,26.435,27.15,835900.0],["2024-08-19",27.01,27.72,27.01,27.45,851000.0],["2024-08-20",27.46,27.77,27.11,27.34,560100.0],["2024-08-21",27.48,27.688,26.84,27.15,742700.0],["2024-08-22",27.14,27.36,25.93,26.03,1195000.0],["2024-08-23",26.27,26.62,25.945,26.51,1697000.0],["2024-08-26",26.51,26.935,26.19,26.6,1369100.0],["2024-08-27",27.0,27.59,26.855,27.065,1790000.0],["2024-08-28",27.15,27.72,27.02,27.34,1425800.0],["2024-08-29",27.55,28.65,27.55,27.75,1269100.0],["2024-08-30",27.96,28.14,27.32,27.76,1838700.0],["2024-09-03",27.38,27.53,26.1,26.34,1829700.0],["2024-09-04",26.26,29.42,26.11,28.61,6209800.0],["2024-09-05",28.66,29.38,27.28,28.4,2357200.0],["2024-09-06",28.45,28.815,27.14,27.36,1561400.0],["2024-09-09",27.48,28.645,27.43,28.11,2185200.0],["2024-09-10",28.18,28.7,27.19,27.78,2417000.0],["2024-09-11",27.68,28.06,27.27,27.74,1082100.0],["2024-09-12",27.96,28.28,27.44,27.9,1407300.0],["2024-09-13",27.95,28.25,27.7,27.99,1057800.0],["2024-09-16",27.93,28.58,27.4,28.14,1967800.0],["2024-09-17",28.35,28.56,27.93,28.12,1280900.0],["2024-09-18",28.12,28.82,27.46,28.17,1323100.0],["2024-09-19",29.0,29.0,28.12,28.38,1120100.0],["2024-09-20",28.03,28.63,28.03,28.61,998400.0],["2024-09-23",28.725,28.725,28.14,28.39,1214800.0],["2024-09-24",28.47,28.9,28.04,28.48,1217700.0],["2024-09-25",28.58,28.884,28.42,28.57,779900.0],["2024-09-26",28.88,29.15,28.54,28.94,728300.0],["2024-09-27",29.23,29.79,29.077,29.26,696900.0],["2024-09-30",29.32,29.475,28.76,29.04,647300.0],["2024-10-01",29.09,29.21,27.89,28.16,1080700.0],["2024-10-02",27.94,28.4,27.905,28.12,635700.0],["2024-10-03",27.88,28.18,27.52,27.54,711000.0],["2024-10-04",28.0,28.775,27.839,28.76,557400.0],["2024-10-07",28.76,28.84,27.18,27.22,701400.0],["2024-10-08",27.38,27.78,27.02,27.4,1233700.0],["2024-10-09",27.55,28.43,27.4,28.25,644400.0],["2024-10-10",27.91,30.21,27.91,29.72,1873700.0],["2024-10-11",31.5,31.91,29.75,31.05,5166700.0],["2024-10-14",31.24,31.64,30.81,31.46,1051500.0],["2024-10-15",31.57,32.6,31.53,31.6,1632800.0],["2024-10-16",31.7,31.84,31.12,31.46,703200.0],["2024-10-17",31.51,31.54,30.14,30.29,798400.0],["2024-10-18",30.32,31.13,30.151,30.73,541600.0],["2024-10-21",30.58,30.95,30.09,30.91,864600.0],["2024-10-22",30.84,30.86,30.22,30.36,320400.0],["2024-10-23",30.43,30.43,28.962,29.36,548500.0],["2024-10-24",29.55,29.98,29.13,29.24,660400.0],["2024-10-25",29.44,29.78,29.09,29.28,609600.0],["2024-10-28",29.78,29.89,29.01,29.32,857600.0],["2024-10-29",29.37,30.14,29.17,30.11,532900.0],["2024-10-30",30.04,30.08,29.27,29.37,781500.0],["2024-10-31",29.255,29.68,29.18,29.18,799300.0],["2024-11-01",29.6,30.14,29.06,29.83,720600.0],["2024-11-04",29.82,30.0,29.4,29.85,736600.0],["2024-11-05",29.8,30.7,29.66,30.43,825800.0],["2024-11-06",31.49,32.3,31.16,31.72,1319500.0],["2024-11-07",31.7,33.14,31.51,32.86,2027500.0],["2024-11-08",31.54,32.9,30.05,31.1,2393000.0],["2024-11-11",31.16,31.36,30.08,30.91,1206300.0],["2024-11-12",30.41,31.43,30.35,30.58,798700.0],["2024-11-13",30.7,31.86,30.7,31.39,1574900.0],["2024-11-14",31.415,31.725,31.03,31.49,1015900.0],["2024-11-15",31.47,31.48,30.63,30.72,1172400.0],["2024-11-18",30.51,30.55,29.54,30.16,687400.0],["2024-11-19",30.0,30.36,29.6,29.96,863000.0],["2024-11-20",30.2,30.7,29.77,30.66,391900.0],["2024-11-21",30.86,32.18,30.85,31.94,568800.0],["2024-11-22",32.09,32.73,31.73,32.15,575900.0],["2024-11-25",32.58,33.11,31.79,32.03,1413300.0],["2024-11-26",31.83,32.0,31.15,31.33,708800.0],["2024-11-27",31.24,31.38,30.64,31.12,526400.0],["2024-11-29",31.16,31.44,30.92,31.15,283100.0],["2024-12-02",30.91,31.08,30.13,30.81,1371300.0],["2024-12-03",30.52,30.855,30.04,30.77,882400.0],["2024-12-04",31.0,32.15,30.86,32.05,1354700.0],["2024-12-05",31.64,31.76,30.9,31.0,646500.0],["2024-12-06",31.46,31.67,30.94,31.23,1064700.0],["2024-12-09",30.99,31.59,30.58,30.93,760500.0],["2024-12-10",30.51,31.15,30.03,30.26,578700.0],["2024-12-11",30.57,30.57,29.81,30.38,805400.0],["2024-12-12",30.0,30.42,29.6,30.41,932600.0],["2024-12-13",30.39,30.41,29.37,30.16,1241000.0],["2024-12-16",30.16,31.356,30.02,31.22,1003300.0],["2024-12-17",31.01,31.79,30.78,31.21,980900.0],["2024-12-18",31.4,32.38,30.11,30.46,1251900.0],["2024-12-19",30.95,31.2,30.34,30.56,1137700.0],["2024-12-20",30.13,30.95,30.13,30.86,1666300.0],["2024-12-23",30.64,30.68,29.85,30.17,651500.0],["2024-12-24",30.29,30.64,29.97,30.49,269600.0],["2024-12-26",30.23,30.83,30.15,30.73,389700.0],["2024-12-27",30.65,30.65,29.44,29.56,755700.0],["2024-12-30",29.02,29.84,28.7,29.53,506000.0],["2024-12-31",29.71,29.995,29.3,29.41,364000.0],["2025-01-02",29.83,31.28,29.33,30.7,954200.0],["2025-01-03",30.92,31.23,30.35,30.59,879000.0],["2025-01-06",30.9,31.245,30.47,31.21,571000.0],["2025-01-07",31.4,32.23,30.71,31.06,739200.0],["2025-01-08",30.99,32.0,30.79,31.41,789900.0],["2025-01-10",30.75,32.01,30.67,31.93,995200.0],["2025-01-13",31.61,31.61,30.852,31.3,819100.0],["2025-01-14",31.52,32.09,31.48,31.93,695700.0],["2025-01-15",32.35,33.55,32.31,33.23,917900.0],["2025-01-16",33.73,34.053,32.39,32.78,1656400.0],["2025-01-17",33.5,33.99,32.63,32.75,1391200.0],["2025-01-21",33.1,34.39,33.0,33.92,1188900.0],["2025-01-22",34.05,34.8,34.02,34.3,753000.0],["2025-01-23",34.1,34.575,33.76,34.5,577800.0],["2025-01-24",34.95,34.99,34.37,34.81,588600.0],["2025-01-27",34.15,35.93,33.895,34.44,1122600.0],["2025-01-28",34.06,36.25,34.06,35.77,1552300.0],["2025-01-29",35.77,35.81,34.85,35.3,644700.0],["2025-01-30",35.07,35.67,35.0,35.36,864500.0],["2025-01-31",35.74,35.81,34.71,34.76,851900.0],["2025-02-03",33.62,35.6,33.39,35.45,827800.0],["2025-02-04",35.7,36.36,35.58,36.34,787600.0],["2025-02-05",36.13,36.68,36.01,36.31,852500.0],["2025-02-06",36.44,36.61,35.69,36.04,700900.0],["2025-02-07",37.1,37.15,35.33,35.83,1621300.0],["2025-02-10",36.44,37.01,36.13,36.54,964000.0],["2025-02-11",36.23,36.625,35.3,35.95,1128500.0],["2025-02-12",35.89,37.0,35.53,36.93,1287500.0],["2025-02-13",37.22,37.89,36.56,37.71,2657700.0],["2025-02-14",43.0,43.0,39.36,39.8,4889400.0],["2025-02-18",40.0,42.14,39.85,42.03,2560000.0],["2025-02-19",41.59,41.87,39.73,39.82,2016800.0],["2025-02-20",39.53,39.53,38.58,39.2,1371500.0],["2025-02-21",39.38,39.525,38.43,38.53,2015800.0],["2025-02-24",38.28,38.412,36.87,37.95,867600.0],["2025-02-25",37.61,37.937,36.55,36.79,816800.0],["2025-02-26",37.19,37.75,37.13,37.43,932000.0],["2025-02-27",37.75,38.225,36.92,36.97,1089100.0],["2025-02-28",36.78,37.25,36.3,36.75,719900.0],["2025-03-03",36.55,37.3,35.88,36.09,1387700.0],["2025-03-04",35.24,36.0,34.541,35.83,1286200.0],["2025-03-05",36.06,36.94,35.45,36.81,758700.0],["2025-03-06",35.78,36.67,34.6,34.71,844100.0],["2025-03-07",34.64,35.211,33.15,34.47,828300.0],["2025-03-10",33.69,34.0,32.83,33.57,1141200.0],["2025-03-11",33.12,34.02,32.963,33.54,874300.0],["2025-03-12",34.44,34.68,33.242,33.46,613200.0],["2025-03-13",33.27,33.27,32.4,32.47,566300.0],["2025-03-14",33.12,33.785,32.89,33.58,726700.0],["2025-03-17",33.62,34.75,33.48,34.35,447300.0],["2025-03-18",34.18,34.355,33.681,33.92,428800.0],["2025-03-19",33.89,34.7,33.359,34.27,415100.0],["2025-03-20",33.81,34.52,33.723,33.87,353400.0],["2025-03-21",33.44,34.105,33.32,33.98,597800.0],["2025-03-24",34.87,34.87,34.38,34.64,632800.0],["2025-03-25",34.82,35.76,34.57,34.67,448300.0],["2025-03-26",34.5,34.66,33.33,33.6,780300.0],["2025-03-27",33.33,33.55,32.23,32.36,679100.0],["2025-03-28",32.2,32.58,31.84,32.0,1381400.0],["2025-03-31",31.38,32.04,30.71,32.0,758200.0],["2025-04-01",31.91,33.0,31.58,32.4,656100.0],["2025-04-02",32.0,33.73,32.0,33.18,1062200.0],["2025-04-03",31.25,31.882,30.91,31.04,1189800.0],["2025-04-04",30.0,30.26,28.41,29.08,1225400.0],["2025-04-07",27.7,30.06,27.0,28.49,1104700.0],["2025-04-08",29.8,29.8,27.615,27.99,903000.0],["2025-04-09",27.98,31.97,27.98,31.55,895100.0],["2025-04-10",30.81,31.06,29.74,30.39,538300.0],["2025-04-11",30.89,31.115,29.92,31.01,670200.0],["2025-04-14",31.75,32.195,31.02,31.26,471100.0],["2025-04-15",31.29,32.32,31.29,32.15,833000.0],["2025-04-16",31.88,32.55,31.44,31.8,806900.0],["2025-04-17",31.95,31.95,30.98,31.08,615100.0],["2025-04-21",30.81,31.08,29.5,29.79,970300.0],["2025-04-22",30.22,30.98,29.814,30.61,397700.0],["2025-04-23",31.84,32.85,31.66,31.97,729000.0],["2025-04-24",32.08,33.52,32.054,33.23,442700.0],["2025-04-25",32.94,33.96,32.94,33.95,569900.0],["2025-04-28",34.0,34.33,32.595,32.99,1638200.0],["2025-04-29",33.12,33.54,32.955,33.28,1449600.0],["2025-04-30",32.53,33.81,32.19,33.77,1768500.0],["2025-05-01",34.55,34.805,34.05,34.52,716600.0],["2025-05-02",34.77,35.61,34.625,34.83,822500.0],["2025-05-05",34.65,35.225,34.36,34.4,658900.0],["2025-05-06",33.93,34.52,33.33,34.39,983300.0],["2025-05-07",34.47,34.79,33.74,34.55,911100.0],["2025-05-08",34.72,35.79,34.285,35.26,1603500.0],["2025-05-09",38.675,39.19,36.5,39.0,3227100.0],["2025-05-12",40.0,41.44,39.39,40.43,1894600.0],["2025-05-13",40.06,42.66,40.02,42.18,3113000.0],["2025-05-14",42.18,43.59,41.68,42.77,2082600.0],["2025-05-15",42.1,43.415,42.01,43.17,1633000.0],["2025-05-16",43.17,43.79,42.82,43.11,768600.0],["2025-05-19",42.57,43.64,42.34,42.66,1072500.0],["2025-05-20",42.61,43.555,42.35,43.55,788300.0],["2025-05-21",43.13,43.76,42.335,42.61,763200.0],["2025-05-22",42.57,43.51,42.57,42.77,734300.0],["2025-05-23",42.43,42.9,42.0,42.49,598400.0],["2025-05-27",43.04,43.47,42.625,43.1,555600.0],["2025-05-28",43.11,43.24,42.63,42.72,546000.0],["2025-05-29",42.89,43.22,41.891,42.9,901100.0],["2025-05-30",42.93,43.0,42.211,42.94,698100.0],["2025-06-02",42.075,44.88,41.63,44.55,2391900.0],["2025-06-03",44.695,44.888,41.74,43.43,2486600.0],["2025-06-04",43.5,45.1,42.79,42.84,1944100.0],["2025-06-05",42.85,43.88,42.39,43.18,1400700.0],["2025-06-06",43.24,43.59,42.56,42.75,1026700.0],["2025-06-09",42.91,43.25,42.35,42.44,913200.0],["2025-06-10",42.38,43.67,41.96,42.225,1410400.0],["2025-06-11",42.13,42.83,41.81,41.96,764200.0],["2025-06-12",41.84,43.075,41.805,42.02,956000.0],["2025-06-13",41.31,41.76,40.59,40.68,1140800.0],["2025-06-16",40.69,41.92,40.55,41.49,568300.0],["2025-06-17",41.43,42.21,40.87,41.44,566900.0],["2025-06-18",41.65,42.47,41.42,41.53,853100.0],["2025-06-20",41.72,41.82,40.2,40.68,1166900.0],["2025-06-23",40.43,41.71,39.65,41.52,723400.0],["2025-06-24",42.31,43.1,41.91,43.06,960000.0],["2025-06-25",43.46,43.79,42.792,43.59,953300.0],["2025-06-26",43.7,44.1,42.905,43.38,1042100.0],["2025-06-27",43.59,43.94,42.85,43.905,947600.0],["2025-06-30",43.95,44.724,43.74,43.88,1174900.0],["2025-07-01",44.07,44.942,42.14,42.61,1407600.0],["2025-07-02",42.4,42.84,41.32,41.35,866900.0],["2025-07-03",41.61,42.658,41.61,42.0,1056700.0],["2025-07-07",41.98,42.68,41.81,42.32,680000.0],["2025-07-08",42.35,42.49,41.18,41.81,750200.0],["2025-07-09",41.78,42.78,41.524,42.05,959300.0],["2025-07-10",42.06,42.13,40.205,40.56,792500.0],["2025-07-11",40.47,40.778,39.7,39.83,878800.0],["2025-07-14",39.68,40.65,39.68,39.94,694300.0],["2025-07-15",40.33,40.465,39.77,40.24,762600.0],["2025-07-16",40.35,40.44,39.64,40.3,783400.0],["2025-07-17",40.6,41.07,39.86,40.96,1054000.0],["2025-07-18",40.92,42.38,40.66,42.25,1195500.0],["2025-07-21",42.77,42.83,41.865,41.95,578000.0],["2025-07-22",42.21,42.32,41.39,42.29,690400.0],["2025-07-23",42.42,42.84,41.46,41.97,531200.0],["2025-07-24",42.08,42.18,40.94,41.62,621300.0],["2025-07-25",41.81,42.24,41.24,41.54,738300.0],["2025-07-28",41.71,42.68,41.39,42.65,567700.0],["2025-07-29",42.95,43.4,42.17,43.36,994500.0],["2025-07-30",43.5,45.465,42.83,45.14,2061200.0],["2025-07-31",45.97,45.99,43.33,43.41,799000.0],["2025-08-01",42.46,42.795,41.144,41.92,866000.0],["2025-08-04",42.46,43.855,42.0,43.4,965400.0],["2025-08-05",43.53,44.06,42.23,42.32,1092200.0],["2025-08-06",42.39,42.92,41.365,42.02,1145400.0],["2025-08-07",42.02,42.375,37.185,38.79,4036000.0],["2025-08-08",45.5,46.64,40.71,43.62,4879000.0],["2025-08-11",43.575,45.27,42.14,42.16,2035200.0],["2025-08-12",42.07,42.75,40.75,41.06,1774400.0],["2025-08-13",41.81,42.8,41.34,41.94,1276500.0],["2025-08-14",41.75,42.77,41.6,42.73,1077400.0],["2025-08-15",42.73,45.735,42.73,45.11,2108600.0],["2025-08-18",45.0,45.1,43.985,44.88,1194900.0],["2025-08-19",44.92,45.44,43.73,44.74,781000.0],["2025-08-20",44.38,45.0,43.89,44.65,1220600.0],["2025-08-21",44.58,46.94,44.377,46.89,2962600.0],["2025-08-22",46.88,47.48,46.34,47.04,1753900.0],["2025-08-25",46.76,47.98,46.66,47.5,1363500.0],["2025-08-26",47.62,48.17,46.06,46.19,1500400.0],["2025-08-27",47.075,49.07,46.4,48.99,1728700.0],["2025-08-28",49.0,50.567,48.99,50.07,2440300.0],["2025-08-29",50.0,50.257,48.964,49.37,842300.0],["2025-09-02",47.98,48.77,47.08,47.88,1645100.0],["2025-09-03",47.92,48.15,46.49,47.76,1076800.0],["2025-09-04",47.68,48.54,46.925,48.4,1162600.0],["2025-09-05",48.93,50.11,48.5,50.06,1047100.0],["2025-09-08",49.97,50.76,49.58,50.43,2298900.0],["2025-09-09",50.45,50.98,49.68,49.95,1451100.0],["2025-09-10",50.26,50.465,48.91,49.66,1763300.0],["2025-09-11",50.1,50.66,49.59,49.89,801100.0],["2025-09-12",50.03,50.59,49.79,49.94,663800.0],["2025-09-15",49.47,50.596,49.07,49.36,1446200.0],["2025-09-16",49.24,49.36,47.54,47.86,2052300.0],["2025-09-17",47.98,48.495,47.58,47.96,1040000.0],["2025-09-18",48.36,50.19,48.36,50.01,1035000.0],["2025-09-19",50.36,50.36,49.564,49.8,1098800.0],["2025-09-22",49.7,50.24,49.0,50.19,902300.0],["2025-09-23",50.21,51.193,49.915,50.2,822100.0],["2025-09-24",51.5,51.936,49.8,50.13,977400.0],["2025-09-25",49.5,49.73,48.72,49.55,472400.0],["2025-09-26",49.76,50.21,49.282,50.09,519900.0],["2025-09-29",50.7,50.839,49.3,49.48,629300.0],["2025-09-30",49.9,49.92,46.65,47.33,1546600.0],["2025-10-01",47.13,48.39,46.62,47.0,755800.0],["2025-10-02",46.99,48.16,46.4,48.08,995300.0],["2025-10-03",48.61,49.385,47.92,48.07,874600.0],["2025-10-06",48.92,49.76,47.01,48.46,1325600.0],["2025-10-07",48.86,48.86,46.11,47.5,891500.0],["2025-10-08",47.6,48.38,47.57,48.08,486500.0],["2025-10-09",48.32,48.59,47.58,47.85,643000.0],["2025-10-10",48.02,48.4,45.85,46.01,704700.0],["2025-10-13",46.84,47.185,46.11,47.17,953700.0],["2025-10-14",46.41,47.32,45.53,47.02,642700.0],["2025-10-15",47.08,47.435,46.31,46.61,673700.0],["2025-10-16",46.93,47.883,45.93,46.68,944000.0],["2025-10-17",46.64,47.565,46.345,47.34,559100.0],["2025-10-20",47.94,48.475,47.41,47.99,465200.0],["2025-10-21",47.92,49.35,47.705,48.8,709600.0],["2025-10-22",48.54,48.681,47.03,47.7,526900.0],["2025-10-23",47.81,48.4,47.5,48.3,613100.0],["2025-10-24",49.34,49.92,48.82,49.83,404800.0],["2025-10-27",50.0,50.71,49.775,49.91,510600.0],["2025-10-28",50.11,50.4,49.25,50.25,518800.0],["2025-10-29",50.115,50.115,48.13,48.28,691300.0],["2025-10-30",48.12,49.29,46.95,47.0,1105200.0],["2025-10-31",47.25,47.56,45.59,47.48,1773900.0],["2025-11-03",47.56,48.455,46.74,48.28,760800.0],["2025-11-04",47.0,47.455,46.0,46.57,795400.0],["2025-11-05",47.075,47.075,45.58,46.12,716500.0],["2025-11-06",46.21,47.98,45.23,47.26,3358300.0],["2025-11-07",56.41,60.68,53.5,60.0,7763600.0],["2025-11-10",60.58,65.5,59.1,64.32,4447100.0],["2025-11-11",63.52,64.91,63.118,64.01,2491900.0],["2025-11-12",64.0,65.1,61.3,61.67,2138500.0],["2025-11-13",61.31,61.768,58.44,59.58,1774200.0],["2025-11-14",58.0,60.17,57.8,59.09,1216500.0],["2025-11-17",59.09,59.479,56.545,56.87,1175300.0],["2025-11-18",56.54,58.54,56.54,58.09,1826800.0],["2025-11-19",58.08,61.34,58.0,60.86,2390100.0],["2025-11-20",62.02,62.5,58.63,59.25,2107700.0],["2025-11-21",59.3,59.7,56.4,59.22,1326600.0],["2025-11-24",58.43,61.445,58.25,61.21,1596200.0],["2025-11-25",60.56,62.94,60.28,62.75,1181300.0],["2025-11-26",62.7,62.74,60.48,60.97,1042200.0],["2025-11-28",61.09,62.0,60.68,60.98,467200.0],["2025-12-01",60.66,60.89,59.41,59.72,1122500.0],["2025-12-02",60.09,62.65,59.27,61.63,1864600.0],["2025-12-03",60.6,62.62,60.21,62.58,1142800.0],["2025-12-04",63.0,64.0,61.083,62.12,1962200.0],["2025-12-05",62.76,65.2,62.05,64.77,3237800.0],["2025-12-08",64.69,66.23,63.67,64.78,2511800.0],["2025-12-09",65.05,68.91,64.52,68.83,3260300.0],["2025-12-10",68.5,70.43,68.0,68.73,2885400.0],["2025-12-11",68.56,69.2,67.55,68.34,2687300.0],["2025-12-12",68.59,69.97,67.45,68.98,2902100.0],["2025-12-15",69.305,69.89,65.258,66.15,2288300.0],["2025-12-16",65.06,66.86,64.3,65.31,1820600.0],["2025-12-17",65.95,66.92,63.27,63.99,2518600.0],["2025-12-18",65.77,67.36,64.822,65.72,2341900.0],["2025-12-19",65.96,66.84,64.01,66.81,3970200.0],["2025-12-22",67.11,68.38,67.07,68.11,1413800.0],["2025-12-23",67.81,67.82,66.031,66.66,1295300.0],["2025-12-24",66.66,67.41,66.12,66.81,573500.0],["2025-12-26",66.56,66.989,65.767,66.93,491400.0],["2025-12-29",66.1,66.55,65.69,66.06,715200.0],["2025-12-30",65.9,66.3,65.12,65.47,695600.0],["2025-12-31",65.13,65.44,62.3,62.46,2050800.0],["2026-01-02",62.98,63.07,57.18,59.57,3532300.0],["2026-01-05",59.35,60.55,58.76,58.87,1506900.0],["2026-01-06",58.7,60.09,57.58,59.18,1793200.0],["2026-01-07",59.66,63.33,59.06,62.96,2203600.0],["2026-01-08",62.47,62.85,58.538,60.08,1598400.0],["2026-01-09",60.15,61.2,59.17,59.27,1162500.0],["2026-01-12",58.95,59.26,57.26,57.79,1695100.0],["2026-01-13",58.0,59.4,56.885,58.73,1452700.0],["2026-01-14",58.25,58.4,54.27,56.36,2595600.0],["2026-01-15",56.73,58.2,56.155,58.01,2031700.0],["2026-01-16",58.43,58.78,56.61,56.89,1545200.0],["2026-01-20",55.91,57.45,55.5,55.9,1242200.0],["2026-01-21",55.86,56.42,53.38,54.15,3078400.0],["2026-01-22",54.62,57.88,54.41,56.96,2601700.0],["2026-01-23",56.89,59.19,55.935,58.43,1355900.0],["2026-01-26",58.74,61.31,58.45,59.63,2157900.0],["2026-01-27",60.25,60.95,58.57,59.17,1623900.0],["2026-01-28",59.49,61.4,59.38,60.075,1227300.0],["2026-01-29",58.72,58.835,54.15,55.43,2817300.0],["2026-01-30",55.12,57.155,54.05,54.8,1654400.0],["2026-02-02",54.89,56.61,53.96,55.52,1499400.0],["2026-02-03",54.92,55.27,50.2,51.8,3667200.0],["2026-02-04",51.62,52.455,49.5,52.0,2447400.0],["2026-02-05",51.12,53.48,46.88,47.65,5826900.0],["2026-02-06",48.72,49.77,45.73,47.99,3499800.0],["2026-02-09",48.28,52.29,47.4,51.25,3610100.0],["2026-02-10",52.0,54.22,51.5,53.2,3022700.0],["2026-02-11",52.76,53.8,50.1,51.995,2885300.0],["2026-02-12",52.0,54.57,51.72,53.3,6207200.0],["2026-02-13",52.975,56.34,51.29,51.68,7972700.0],["2026-02-17",50.88,51.65,46.44,47.565,5705100.0],["2026-02-18",47.76,49.33,46.67,47.61,2013000.0],["2026-02-19",47.87,50.62,47.03,50.29,2257400.0],["2026-02-20",50.065,51.845,37.32,37.75,15079100.0],["2026-02-23",38.075,38.15,34.43,34.75,8309500.0],["2026-02-24",34.99,37.238,34.05,37.19,7738100.0],["2026-02-25",37.46,39.72,36.99,38.76,5841500.0],["2026-02-26",40.06,42.73,39.86,41.56,4484400.0],["2026-02-27",39.65,40.22,38.5,40.15,4849400.0],["2026-03-02",39.769,41.735,38.81,41.58,3010700.0],["2026-03-03",40.15,42.815,39.65,42.24,3141900.0],["2026-03-04",40.91,42.16,39.03,39.19,4369100.0],["2026-03-05",39.49,42.38,39.49,41.1,4617400.0],["2026-03-06",40.96,42.47,39.76,40.59,3882200.0],["2026-03-09",40.27,42.27,39.9,42.18,2725500.0],["2026-03-10",42.48,42.695,40.07,40.91,1691700.0],["2026-03-11",40.96,42.22,40.9,41.85,1696400.0],["2026-03-12",41.63,43.12,40.47,41.89,2023100.0],["2026-03-13",41.62,42.79,40.505,41.07,1797300.0],["2026-03-16",42.59,43.77,42.5,43.09,2653900.0],["2026-03-17",42.9,44.58,42.86,43.83,1488500.0],["2026-03-18",43.75,44.54,43.51,43.87,1402800.0],["2026-03-19",43.6,44.655,43.12,43.46,2266800.0],["2026-03-20",43.39,43.39,41.02,42.27,10008800.0],["2026-03-23",41.91,44.45,41.0,42.64,2128900.0],["2026-03-24",44.27,44.8,41.5,42.78,2380600.0],["2026-03-25",44.54,48.0,44.165,47.13,5298500.0],["2026-03-26",46.42,49.1,46.42,46.91,2737100.0],["2026-03-27",44.45,45.17,41.52,43.335,3807300.0],["2026-03-30",43.16,44.345,42.01,42.76,2683100.0],["2026-03-31",43.96,47.06,43.89,46.93,3212700.0],["2026-04-01",47.56,49.64,46.75,48.46,3265000.0],["2026-04-02",47.57,51.32,47.57,50.61,2766700.0],["2026-04-06",50.4,51.25,48.5,49.31,1652400.0],["2026-04-07",49.33,50.48,48.1,49.08,1860700.0],["2026-04-08",51.66,52.0,46.4,46.66,2734600.0],["2026-04-09",46.25,46.46,41.81,44.46,4495300.0],["2026-04-10",44.37,44.37,41.73,43.22,2567500.0],["2026-04-13",42.98,45.33,42.4,45.23,2296200.0],["2026-04-14",45.065,46.19,43.47,44.36,1614600.0],["2026-04-15",42.145,43.94,41.1,42.87,5790000.0],["2026-04-16",44.06,44.5,42.41,43.62,2331200.0],["2026-04-17",44.345,44.97,43.33,44.12,3311300.0],["2026-04-20",44.0,45.65,43.71,45.56,1226200.0],["2026-04-21",45.76,47.385,45.67,46.1,1701800.0],["2026-04-22",46.72,47.55,45.835,46.81,974200.0],["2026-04-23",45.25,46.24,42.93,43.97,2172000.0],["2026-04-24",44.34,45.29,43.5,45.25,1331200.0],["2026-04-27",45.27,47.06,45.23,46.18,1727500.0],["2026-04-28",46.34,47.5,44.77,45.5,2794400.0],["2026-04-29",45.46,46.86,44.5,46.27,2186300.0],["2026-04-30",46.15,46.72,44.96,46.44,2183700.0],["2026-05-01",48.07,50.92,48.07,49.89,2230700.0],["2026-05-04",49.89,52.93,49.89,52.58,2241200.0],["2026-05-05",52.83,54.685,52.16,54.41,2447200.0],["2026-05-06",53.59,53.89,51.62,53.81,2177200.0],["2026-05-07",55.95,57.82,55.0,57.02,4855800.0],["2026-05-08",66.35,72.06,62.51,70.55,9196300.0],["2026-05-11",69.01,71.65,66.82,69.01,3930900.0],["2026-05-12",68.34,68.78,65.175,67.55,3853400.0],["2026-05-13",67.9,67.9,63.623,64.18,3306800.0],["2026-05-14",64.89,65.61,62.01,65.08,2563400.0],["2026-05-15",64.99,67.47,63.91,66.16,1732900.0],["2026-05-18",65.9,68.375,65.5,67.91,1656200.0],["2026-05-19",68.77,70.825,67.365,70.63,2686800.0],["2026-05-20",69.54,73.715,68.75,73.43,3161400.0],["2026-05-21",72.2,73.13,70.87,71.44,1356300.0],["2026-05-22",72.4,74.17,71.68,73.99,2235400.0],["2026-05-26",74.0,75.08,71.03,73.01,2550900.0],["2026-05-27",72.25,73.042,70.34,71.38,1385800.0],["2026-05-28",73.5,74.19,72.01,72.77,1422600.0],["2026-05-29",74.2,79.873,73.82,79.48,3328200.0],["2026-06-01",80.12,88.57,79.82,88.31,4130500.0],["2026-06-02",84.565,89.16,83.73,88.05,3660600.0],["2026-06-03",85.8,86.17,82.8,83.86,2064600.0],["2026-06-04",82.9,86.425,81.0,86.16,1800900.0],["2026-06-05",85.41,86.0,82.84,84.0,2399600.0],["2026-06-08",84.808,87.86,82.98,85.67,2447700.0],["2026-06-09",84.74,85.845,79.66,81.26,2490800.0],["2026-06-10",82.7,85.64,80.1,80.36,2170400.0],["2026-06-11",79.86,81.76,77.27,78.48,2418000.0],["2026-06-12",79.54,80.831,76.58,77.74,1961200.0],["2026-06-15",79.21,80.59,78.2,80.39,2307000.0],["2026-06-16",80.39,82.659,78.1,78.48,2562000.0],["2026-06-17",78.045,84.295,77.75,81.35,2314500.0],["2026-06-18",80.87,83.5,79.0,82.72,3198900.0],["2026-06-22",82.06,84.3,78.8,79.89,1572700.0],["2026-06-23",78.08,80.3,77.53,78.71,1829200.0],["2026-06-24",78.7,79.48,75.67,76.66,2131800.0],["2026-06-25",77.27,79.76,75.15,78.8,2217300.0],["2026-06-26",78.86,87.99,78.86,87.58,26093700.0],["2026-06-29",88.695,90.33,85.68,90.09,4812100.0],["2026-06-30",88.62,93.12,88.51,90.88,2943500.0],["2026-07-01",92.61,92.938,88.9,90.39,2912900.0],["2026-07-02",91.71,96.0,90.75,94.81,3115800.0],["2026-07-06",93.376,98.93,92,98.1,2437135.8849],["2026-07-07",98.51,99.22,92.4159,96.2,2404470.671026],["2026-07-08",94.93,96.26,91.31,92.73,2295715.599326],["2026-07-09",91.95,96.74,91.34,95.5,1955037.6318],["2026-07-10",96.75,96.75,89.19,90.74,1850085.698692],["2026-07-13",91.23,92.36,89.3,92.02,1714407.741875],["2026-07-14",90.3,95.9135,89.3302,91.17,2193742.571414],["2026-07-15",93.32,93.915,88.7,91.28,1503608.104186],["2026-07-16",91.55,91.98,85.84,86.53,1842668.526903],["2026-07-17",83.26,88.61,83.07,88.54,2017352.883644],["2026-07-20",88,93.14,87.385,90.43,1852844.964907],["2026-07-21",86.54,89.155,83.9825,86.56,2425679.898129],["2026-07-22",85.46,85.85,78.88,79.68,3843936.781332],["2026-07-23",80.33,81.58,78.11,81.25,1768240.217389],["2026-07-24",82.98,83.04,79.42,80.16,1435152.305203],["2026-07-27",82.26,83.23,80.18,81.23,908151.411183],["2026-07-28",82,82,72.14,76.43,3513536.10388],["2026-07-29",76.9,79.215,72.265,73.275,3729359.164787],["2026-07-30",74.02,78.55,73.4,78.42,2241730.044649],["2026-07-31",78.44,81.57,77.44,79.79,1900603.97727],["2026-08-03",80.54,82.69,79.53,82.4,1983927.508255],["2026-08-04",82.22,86.96,82.01,86.22,1841157.024753],["2026-08-05",86.85,89.1918,84.4,84.52,2027498.208108],["2026-08-06",79.865,85.485,79.505,83.04,3107178.68274],["2026-08-07",96.255,96.255,84.79,89.52,4369357.921815]]}