{"t":"HRMY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-19",39.99,43.0,36.0,37.01,3802800.0],["2020-08-20",36.5,38.44,35.0,36.1,565900.0],["2020-08-21",35.84,36.6,32.401,36.0,795000.0],["2020-08-24",35.98,35.98,33.75,34.0,169400.0],["2020-08-25",33.91,35.34,33.11,35.34,54800.0],["2020-08-26",35.49,35.765,33.88,34.0,119000.0],["2020-08-27",33.62,34.832,31.88,32.65,194700.0],["2020-08-28",32.65,36.13,32.65,35.2,208200.0],["2020-08-31",35.72,36.9,34.49,35.42,266300.0],["2020-09-01",36.4,38.714,36.25,38.6,141800.0],["2020-09-02",38.01,42.5,37.09,42.4,307900.0],["2020-09-03",41.31,42.0,38.56,40.39,98500.0],["2020-09-04",39.0,41.74,36.26,41.39,237800.0],["2020-09-08",41.66,45.949,39.94,41.28,479100.0],["2020-09-09",41.94,44.16,41.94,43.0,257600.0],["2020-09-10",42.65,47.37,41.01,44.39,355500.0],["2020-09-11",43.99,45.68,41.1,44.14,315000.0],["2020-09-14",43.48,44.99,39.55,39.82,403600.0],["2020-09-15",39.3,41.119,35.0,35.6,306800.0],["2020-09-16",35.95,37.39,35.312,36.48,256900.0],["2020-09-17",35.9,37.495,34.0,34.52,206800.0],["2020-09-18",35.04,36.54,33.01,33.6,307900.0],["2020-09-21",33.0,34.24,30.87,30.96,260000.0],["2020-09-22",31.11,32.69,30.11,31.88,210200.0],["2020-09-23",31.68,35.292,31.68,33.31,181600.0],["2020-09-24",33.15,34.915,32.42,32.47,46100.0],["2020-09-25",32.11,34.46,32.11,33.81,52400.0],["2020-09-28",33.92,35.355,33.2,34.93,32100.0],["2020-09-29",34.62,35.55,31.09,31.25,197500.0],["2020-09-30",31.4,34.28,31.4,33.9,173300.0],["2020-10-01",33.37,34.466,32.2,32.77,163300.0],["2020-10-02",32.5,33.77,32.32,32.85,474200.0],["2020-10-05",33.1,33.3,32.09,32.47,372400.0],["2020-10-06",32.11,33.0,31.54,32.15,154200.0],["2020-10-07",32.22,33.708,28.965,31.79,392300.0],["2020-10-08",31.78,32.79,30.63,31.74,161900.0],["2020-10-09",31.83,35.79,31.2,34.27,167400.0],["2020-10-12",34.3,35.07,33.52,33.7,216500.0],["2020-10-13",33.81,35.865,33.61,35.12,156400.0],["2020-10-14",35.9,39.09,35.9,37.6,322600.0],["2020-10-15",36.78,38.99,35.415,37.2,327200.0],["2020-10-16",37.6,40.24,37.5,39.54,180500.0],["2020-10-19",40.0,41.085,38.85,38.99,477100.0],["2020-10-20",39.02,39.985,37.75,37.86,77400.0],["2020-10-21",38.08,38.74,37.48,38.0,86200.0],["2020-10-22",37.88,40.49,37.88,39.14,141800.0],["2020-10-23",39.35,40.77,39.04,40.56,77700.0],["2020-10-26",40.03,41.12,39.4,39.89,222300.0],["2020-10-27",39.96,42.16,39.96,41.44,125700.0],["2020-10-28",40.39,41.205,38.44,39.6,248300.0],["2020-10-29",39.5,41.47,39.0,41.36,172100.0],["2020-10-30",40.98,41.05,38.41,38.9,75100.0],["2020-11-02",39.03,39.205,37.2,38.56,79000.0],["2020-11-03",38.75,39.74,37.88,38.97,35400.0],["2020-11-04",39.0,44.16,39.0,43.13,178800.0],["2020-11-05",43.66,48.24,42.9,47.77,117100.0],["2020-11-06",47.3,47.885,44.51,45.65,60700.0],["2020-11-09",47.27,48.945,46.04,48.79,110700.0],["2020-11-10",48.42,51.85,47.58,51.34,186100.0],["2020-11-11",51.0,52.74,46.02,47.47,411400.0],["2020-11-12",47.4,47.9,40.26,43.94,402900.0],["2020-11-13",43.56,46.43,42.929,44.245,126200.0],["2020-11-16",44.36,45.23,42.32,42.92,113200.0],["2020-11-17",42.45,44.21,42.37,43.94,107700.0],["2020-11-18",43.79,44.3,42.115,42.82,114900.0],["2020-11-19",42.95,43.9,42.31,42.53,195000.0],["2020-11-20",42.62,44.88,41.08,43.66,219800.0],["2020-11-23",43.9,43.92,41.75,42.6,252200.0],["2020-11-24",42.69,46.78,41.95,46.65,186700.0],["2020-11-25",45.98,52.71,45.13,49.56,186100.0],["2020-11-27",50.68,51.11,46.5,47.49,88700.0],["2020-11-30",47.52,47.52,42.38,43.25,215800.0],["2020-12-01",43.75,44.85,42.8,43.99,127600.0],["2020-12-02",43.81,44.55,42.77,43.55,101200.0],["2020-12-03",43.71,47.52,43.44,46.64,281100.0],["2020-12-04",47.18,48.5,46.605,47.75,260300.0],["2020-12-07",47.61,47.61,42.5,43.69,284500.0],["2020-12-08",43.28,44.14,42.185,43.49,138800.0],["2020-12-09",43.62,43.87,41.52,43.4,120100.0],["2020-12-10",42.61,43.63,41.65,42.88,130300.0],["2020-12-11",42.63,44.65,41.57,41.77,167800.0],["2020-12-14",42.24,42.24,39.53,40.85,158400.0],["2020-12-15",40.85,40.93,37.71,39.94,233100.0],["2020-12-16",39.82,39.82,37.2,37.69,176100.0],["2020-12-17",37.9,38.495,37.07,37.66,122600.0],["2020-12-18",37.29,38.58,35.21,35.66,1033500.0],["2020-12-21",35.8,36.41,34.6,36.3,232200.0],["2020-12-22",36.55,37.48,36.01,37.47,133500.0],["2020-12-23",37.83,39.79,37.06,37.35,167400.0],["2020-12-24",37.3,38.54,35.821,36.48,40000.0],["2020-12-28",36.8,37.36,35.45,35.86,55100.0],["2020-12-29",36.15,36.643,34.87,36.02,91400.0],["2020-12-30",36.1,37.94,36.1,36.47,112100.0],["2020-12-31",36.23,37.646,35.27,36.15,102200.0],["2021-01-04",36.83,37.87,35.03,35.43,88600.0],["2021-01-05",35.24,35.97,34.65,35.26,166900.0],["2021-01-06",35.72,37.28,35.39,36.85,92200.0],["2021-01-07",36.88,37.6,35.505,36.54,133900.0],["2021-01-08",36.76,38.295,35.77,36.8,180900.0],["2021-01-11",36.51,37.24,35.01,35.44,83600.0],["2021-01-12",35.4,37.44,35.08,37.0,104400.0],["2021-01-13",38.46,39.83,37.57,39.5,154700.0],["2021-01-14",39.53,40.31,37.875,38.61,150300.0],["2021-01-15",38.27,39.08,38.2,38.82,91600.0],["2021-01-19",39.11,39.67,36.96,37.98,95300.0],["2021-01-20",37.79,37.79,35.71,36.95,71200.0],["2021-01-21",36.72,37.4,36.01,36.2,51300.0],["2021-01-22",36.03,37.0,35.93,36.58,31700.0],["2021-01-25",36.41,37.514,36.048,37.03,132200.0],["2021-01-26",36.8,37.14,35.52,36.17,151400.0],["2021-01-27",35.69,37.04,34.53,35.52,146600.0],["2021-01-28",36.27,36.71,35.415,35.71,54800.0],["2021-01-29",35.73,37.49,35.15,35.86,87800.0],["2021-02-01",36.33,36.7,35.37,36.04,56100.0],["2021-02-02",36.3,38.52,36.3,37.58,95300.0],["2021-02-03",37.39,38.73,36.575,38.42,41500.0],["2021-02-04",38.52,39.65,38.52,38.87,67200.0],["2021-02-05",39.39,40.3,38.9,40.05,48500.0],["2021-02-08",39.9,40.39,39.07,40.37,32300.0],["2021-02-09",39.97,40.99,39.45,39.77,17600.0],["2021-02-10",40.79,40.79,39.17,39.65,28700.0],["2021-02-11",39.93,40.47,36.841,38.33,28700.0],["2021-02-12",38.57,38.93,36.12,37.09,38600.0],["2021-02-16",36.94,36.94,33.34,35.56,103400.0],["2021-02-17",35.25,36.87,35.16,36.25,29200.0],["2021-02-18",36.12,37.43,35.52,36.99,69900.0],["2021-02-19",36.86,39.97,36.86,37.51,64400.0],["2021-02-22",37.52,38.952,36.95,37.34,35700.0],["2021-02-23",37.22,37.67,36.11,36.88,47500.0],["2021-02-24",36.44,37.77,36.44,37.15,29300.0],["2021-02-25",37.2,37.2,35.91,36.18,32400.0],["2021-02-26",36.14,36.3,34.53,35.47,40500.0],["2021-03-01",35.99,36.34,34.24,36.23,104400.0],["2021-03-02",36.32,36.79,34.65,34.9,147900.0],["2021-03-03",35.08,35.6,34.0,34.67,33400.0],["2021-03-04",34.43,34.695,31.63,33.02,126600.0],["2021-03-05",33.44,33.44,30.345,32.4,76100.0],["2021-03-08",32.69,33.46,31.27,31.81,59900.0],["2021-03-09",32.33,34.62,32.13,33.8,107600.0],["2021-03-10",34.19,35.39,33.06,33.62,82500.0],["2021-03-11",33.885,34.32,31.5,32.83,259200.0],["2021-03-12",33.08,33.44,29.875,30.52,194300.0],["2021-03-15",30.88,32.955,29.7,30.16,141400.0],["2021-03-16",30.63,31.34,29.55,31.01,108900.0],["2021-03-17",31.01,31.54,29.84,30.77,333000.0],["2021-03-18",31.09,32.5,30.01,30.94,339500.0],["2021-03-19",31.42,33.049,30.02,31.36,321100.0],["2021-03-22",31.84,31.84,28.76,29.11,378300.0],["2021-03-23",29.79,30.82,27.08,28.74,296300.0],["2021-03-24",29.65,29.9,27.78,28.75,190100.0],["2021-03-25",28.75,31.01,28.03,29.75,159800.0],["2021-03-26",29.42,29.42,26.51,27.56,243800.0],["2021-03-29",29.16,29.9,28.42,29.03,307500.0],["2021-03-30",28.55,32.04,28.2,32.03,174700.0],["2021-03-31",31.82,33.43,31.64,33.04,149800.0],["2021-04-01",32.93,33.41,31.3,32.09,178300.0],["2021-04-05",31.77,33.96,31.77,33.4,239700.0],["2021-04-06",33.0,33.01,28.25,28.98,228500.0],["2021-04-07",28.85,28.95,27.723,28.26,171200.0],["2021-04-08",28.52,28.55,27.97,28.27,116300.0],["2021-04-09",28.01,29.18,27.73,28.32,147100.0],["2021-04-12",28.41,29.59,28.0,28.72,120000.0],["2021-04-13",29.085,29.31,28.0,28.46,313300.0],["2021-04-14",28.6,29.33,28.56,29.08,60400.0],["2021-04-15",29.2,29.5,27.835,28.28,128200.0],["2021-04-16",28.39,28.97,27.55,28.15,83500.0],["2021-04-19",28.0,28.46,26.78,27.11,60000.0],["2021-04-20",27.11,27.804,26.78,27.42,91600.0],["2021-04-21",27.065,28.18,27.065,28.0,121800.0],["2021-04-22",28.16,28.7,27.695,28.0,148200.0],["2021-04-23",28.07,28.56,27.5,28.14,130300.0],["2021-04-26",28.22,30.15,28.14,29.4,194800.0],["2021-04-27",29.5,29.83,28.6,29.24,60600.0],["2021-04-28",29.335,29.6,28.62,28.99,181500.0],["2021-04-29",28.97,29.41,28.31,29.01,92700.0],["2021-04-30",28.82,30.3,28.53,29.3,256200.0],["2021-05-03",29.61,29.63,28.25,29.0,79800.0],["2021-05-04",28.82,28.82,27.52,28.07,70900.0],["2021-05-05",28.27,28.62,27.26,27.55,65200.0],["2021-05-06",27.38,28.106,26.838,27.41,121800.0],["2021-05-07",27.5,28.26,27.41,27.72,134700.0],["2021-05-10",27.91,28.27,26.67,26.8,130500.0],["2021-05-11",26.84,28.22,25.65,25.96,373500.0],["2021-05-12",26.1,27.5,25.73,27.13,435900.0],["2021-05-13",27.27,27.55,25.46,26.1,235100.0],["2021-05-14",26.45,28.3,26.28,27.88,429800.0],["2021-05-17",27.74,30.12,27.74,29.87,170900.0],["2021-05-18",30.14,32.14,29.78,29.99,457200.0],["2021-05-19",29.51,31.315,28.92,31.14,338200.0],["2021-05-20",31.15,32.65,30.81,32.5,388000.0],["2021-05-21",32.76,34.41,31.92,32.11,241000.0],["2021-05-24",32.19,33.29,31.93,32.65,405100.0],["2021-05-25",32.85,33.28,31.86,32.0,374800.0],["2021-05-26",32.27,32.71,30.675,31.51,234600.0],["2021-05-27",31.44,32.575,31.2,32.01,434800.0],["2021-05-28",31.98,32.69,31.79,31.96,243500.0],["2021-06-01",32.18,33.69,31.31,33.44,260300.0],["2021-06-02",33.45,33.78,31.94,32.23,182200.0],["2021-06-03",32.06,33.18,31.53,32.93,174100.0],["2021-06-04",33.04,34.178,32.65,33.19,149300.0],["2021-06-07",33.41,33.625,32.69,33.24,384000.0],["2021-06-08",33.4,33.75,32.57,33.11,164200.0],["2021-06-09",33.03,33.75,32.59,32.78,210100.0],["2021-06-10",32.98,33.24,32.13,32.64,189900.0],["2021-06-11",32.84,32.84,31.86,31.99,171100.0],["2021-06-14",32.0,32.27,30.73,32.0,225700.0],["2021-06-15",32.235,32.235,30.92,31.73,196400.0],["2021-06-16",31.65,31.81,30.755,31.5,184800.0],["2021-06-17",31.87,32.02,30.69,31.94,227300.0],["2021-06-18",31.98,32.33,30.43,31.31,429200.0],["2021-06-21",31.51,32.11,31.01,31.97,319300.0],["2021-06-22",32.06,32.065,30.9,31.16,212900.0],["2021-06-23",31.1,31.245,30.165,30.53,161400.0],["2021-06-24",30.7,30.7,29.65,30.1,185500.0],["2021-06-25",30.06,30.54,29.11,29.58,2386500.0],["2021-06-28",29.48,29.91,28.87,29.29,242500.0],["2021-06-29",29.36,29.89,28.47,29.09,374900.0],["2021-06-30",28.99,29.23,28.21,28.23,149000.0],["2021-07-01",28.44,29.44,27.9,29.41,307500.0],["2021-07-02",29.38,29.91,28.263,29.76,281800.0],["2021-07-06",29.8,29.93,28.54,28.98,120000.0],["2021-07-07",29.28,29.45,28.15,28.64,143800.0],["2021-07-08",28.18,28.34,27.47,27.99,105200.0],["2021-07-09",28.2,29.25,28.2,29.08,84300.0],["2021-07-12",28.96,30.31,28.71,30.22,190000.0],["2021-07-13",30.1,30.39,29.28,29.88,254900.0],["2021-07-14",30.05,30.31,28.21,29.22,192800.0],["2021-07-15",28.98,29.69,28.13,29.01,151400.0],["2021-07-16",29.55,29.55,27.79,28.05,235700.0],["2021-07-19",27.57,27.97,27.355,27.69,282500.0],["2021-07-20",27.67,28.97,27.56,28.74,309400.0],["2021-07-21",28.9,29.55,28.24,29.55,251800.0],["2021-07-22",29.63,29.99,28.78,29.37,620000.0],["2021-07-23",29.68,29.68,28.562,29.43,131300.0],["2021-07-26",29.52,29.76,26.32,26.72,289700.0],["2021-07-27",26.51,26.51,25.09,25.68,162500.0],["2021-07-28",25.9,27.07,25.71,26.37,113900.0],["2021-07-29",26.72,27.177,25.84,26.22,193100.0],["2021-07-30",26.14,26.86,25.66,26.16,134200.0],["2021-08-02",26.39,26.96,25.94,26.64,194300.0],["2021-08-03",26.75,27.23,26.11,27.17,237300.0],["2021-08-04",26.94,28.14,26.32,26.7,159400.0],["2021-08-05",26.7,27.29,26.06,26.75,142900.0],["2021-08-06",26.85,28.29,26.25,26.94,349200.0],["2021-08-09",27.41,28.32,26.66,26.77,374200.0],["2021-08-10",29.36,32.33,28.01,30.16,520100.0],["2021-08-11",30.3,30.72,29.2,30.49,338200.0],["2021-08-12",30.24,32.0,29.875,31.74,526600.0],["2021-08-13",31.61,32.3,29.364,32.15,240100.0],["2021-08-16",32.38,32.38,30.67,31.51,599400.0],["2021-08-17",30.8,32.64,30.8,32.18,191800.0],["2021-08-18",32.11,32.48,31.36,31.53,136000.0],["2021-08-19",31.22,31.97,31.12,31.58,195600.0],["2021-08-20",31.47,33.34,31.47,33.09,180000.0],["2021-08-23",33.08,33.84,32.255,32.82,219200.0],["2021-08-24",32.87,33.67,32.3,33.13,117100.0],["2021-08-25",33.22,34.88,33.05,34.71,221600.0],["2021-08-26",34.75,35.07,33.96,34.41,190900.0],["2021-08-27",34.53,35.49,34.48,35.27,223300.0],["2021-08-30",35.49,37.23,34.97,37.07,261100.0],["2021-08-31",35.25,35.49,33.13,33.89,428800.0],["2021-09-01",33.9,34.69,32.9,34.27,207400.0],["2021-09-02",34.53,35.51,34.495,35.0,287300.0],["2021-09-03",35.24,36.67,34.2,36.15,311900.0],["2021-09-07",36.27,38.72,35.82,37.8,790300.0],["2021-09-08",37.44,39.72,37.105,38.51,592100.0],["2021-09-09",38.51,39.12,36.895,37.84,344300.0],["2021-09-10",38.11,38.18,35.9,36.26,386600.0],["2021-09-13",36.6,37.0,35.46,36.14,386500.0],["2021-09-14",36.54,36.83,35.46,35.61,366800.0],["2021-09-15",35.68,36.76,35.38,36.35,843400.0],["2021-09-16",36.64,37.731,35.87,37.1,847500.0],["2021-09-17",36.24,37.31,36.02,36.79,1972300.0],["2021-09-20",36.34,37.65,35.7,37.28,739800.0],["2021-09-21",37.31,39.7,37.31,38.61,850000.0],["2021-09-22",38.78,39.09,36.71,37.46,334900.0],["2021-09-23",39.48,39.48,37.51,38.54,376400.0],["2021-09-24",38.4,38.83,37.2,37.64,311900.0],["2021-09-27",37.45,38.44,37.44,38.16,306900.0],["2021-09-28",37.95,37.95,36.47,36.7,215900.0],["2021-09-29",36.9,38.99,36.41,37.41,226100.0],["2021-09-30",37.8,38.729,36.56,38.33,232900.0],["2021-10-01",38.36,38.95,37.44,38.35,268300.0],["2021-10-04",38.44,38.66,37.02,37.18,205800.0],["2021-10-05",37.34,39.265,37.34,38.15,375200.0],["2021-10-06",38.81,40.41,37.82,39.31,337300.0],["2021-10-07",38.85,38.85,37.395,38.02,649500.0],["2021-10-08",37.87,38.42,35.98,36.15,374800.0],["2021-10-11",36.07,36.465,35.26,35.33,241900.0],["2021-10-12",35.53,36.47,35.075,36.02,247600.0],["2021-10-13",36.27,37.305,36.27,37.19,240000.0],["2021-10-14",37.52,38.87,37.4,38.44,139400.0],["2021-10-15",38.91,39.9,38.24,39.4,324200.0],["2021-10-18",39.12,39.445,37.78,38.03,298700.0],["2021-10-19",43.73,44.29,41.85,41.9,2960300.0],["2021-10-20",41.93,42.97,41.615,41.98,1087000.0],["2021-10-21",41.9,42.18,39.81,40.75,6812100.0],["2021-10-22",41.0,41.45,40.31,40.83,487000.0],["2021-10-25",40.76,41.79,40.511,41.37,230600.0],["2021-10-26",41.24,42.29,41.04,41.86,288600.0],["2021-10-27",41.68,42.14,40.0,40.68,348900.0],["2021-10-28",40.74,41.71,40.35,41.09,334100.0],["2021-10-29",41.09,42.18,40.66,41.47,330800.0],["2021-11-01",42.13,43.08,41.03,43.01,422200.0],["2021-11-02",42.57,43.42,41.49,41.75,303000.0],["2021-11-03",41.55,42.94,41.24,42.93,407400.0],["2021-11-04",43.97,44.39,42.32,42.5,435900.0],["2021-11-05",42.76,43.235,41.8,41.96,345700.0],["2021-11-08",42.47,43.02,41.96,42.58,157200.0],["2021-11-09",42.47,42.665,39.36,42.18,313100.0],["2021-11-10",40.58,42.63,39.84,42.61,378000.0],["2021-11-11",42.96,43.66,41.775,42.52,389400.0],["2021-11-12",42.69,43.12,42.23,42.53,238200.0],["2021-11-15",43.19,43.19,40.81,41.01,275500.0],["2021-11-16",40.63,41.14,40.33,41.13,214800.0],["2021-11-17",39.985,41.32,39.9,40.13,212400.0],["2021-11-18",39.95,40.46,39.11,39.15,273300.0],["2021-11-19",39.07,39.668,38.1,38.76,223600.0],["2021-11-22",38.61,38.61,36.82,36.96,420800.0],["2021-11-23",36.95,38.08,36.85,37.92,302900.0],["2021-11-24",37.77,38.76,37.42,38.39,234600.0],["2021-11-26",37.99,38.725,36.21,37.55,246700.0],["2021-11-29",37.5,37.96,34.896,35.58,357900.0],["2021-11-30",35.28,35.39,33.76,34.09,433100.0],["2021-12-01",35.91,37.49,35.02,35.55,429100.0],["2021-12-02",35.69,37.28,35.162,36.83,294200.0],["2021-12-03",36.75,37.465,34.92,35.58,285600.0],["2021-12-06",35.66,36.8,34.85,36.42,246400.0],["2021-12-07",36.93,40.045,36.93,39.76,391200.0],["2021-12-08",39.57,40.37,39.06,39.6,266700.0],["2021-12-09",40.38,40.38,38.45,38.63,149800.0],["2021-12-10",38.94,40.09,37.775,38.14,203300.0],["2021-12-13",37.78,39.61,37.05,38.28,249600.0],["2021-12-14",37.92,39.17,37.92,38.4,187100.0],["2021-12-15",38.82,39.94,37.52,39.38,564400.0],["2021-12-16",40.14,40.93,39.18,39.26,440500.0],["2021-12-17",39.11,41.62,38.79,40.86,1016700.0],["2021-12-20",40.63,41.82,39.35,41.1,509200.0],["2021-12-21",41.57,42.0,40.89,41.66,529300.0],["2021-12-22",41.44,43.77,41.33,42.64,353100.0],["2021-12-23",43.0,44.26,42.2,43.9,318000.0],["2021-12-27",44.03,45.2,43.15,43.91,284700.0],["2021-12-28",43.81,44.0,42.76,42.97,183600.0],["2021-12-29",42.85,43.99,41.96,43.35,218400.0],["2021-12-30",43.25,44.84,42.95,43.31,306400.0],["2021-12-31",43.54,45.19,42.36,42.64,355200.0],["2022-01-03",43.24,45.57,42.8,44.79,534800.0],["2022-01-04",44.76,45.89,42.87,43.29,671600.0],["2022-01-05",43.22,43.905,40.211,40.3,376500.0],["2022-01-06",40.56,41.49,38.81,40.48,307300.0],["2022-01-07",40.25,40.679,37.79,37.96,406000.0],["2022-01-10",37.85,37.85,35.77,37.37,385900.0],["2022-01-11",37.42,39.07,36.57,37.54,300200.0],["2022-01-12",37.99,37.99,36.15,36.27,211400.0],["2022-01-13",36.36,36.7,35.28,36.04,203100.0],["2022-01-14",35.41,36.84,35.35,36.68,210700.0],["2022-01-18",36.38,36.49,34.925,35.03,221200.0],["2022-01-19",35.27,35.99,34.56,35.19,273700.0],["2022-01-20",35.54,37.34,34.3,35.02,252200.0],["2022-01-21",34.63,35.3,33.61,33.74,412500.0],["2022-01-24",33.17,35.32,31.538,35.11,489600.0],["2022-01-25",35.18,35.18,33.76,34.08,474500.0],["2022-01-26",34.62,35.94,32.8,33.14,491000.0],["2022-01-27",33.52,35.19,32.818,33.15,232500.0],["2022-01-28",33.1,34.224,32.69,33.97,230800.0],["2022-01-31",33.93,36.34,33.93,35.86,356600.0],["2022-02-01",36.06,37.86,35.17,37.56,304100.0],["2022-02-02",37.75,38.56,37.1,38.02,263600.0],["2022-02-03",37.26,38.35,36.68,37.01,189000.0],["2022-02-04",36.87,38.705,36.65,38.11,432400.0],["2022-02-07",37.99,38.77,37.73,38.04,210000.0],["2022-02-08",37.74,38.605,36.995,38.38,217500.0],["2022-02-09",38.82,39.68,37.88,39.04,193000.0],["2022-02-10",38.08,39.66,37.58,37.95,218900.0],["2022-02-11",38.04,38.58,36.73,36.96,372700.0],["2022-02-14",37.28,39.49,35.58,37.93,289600.0],["2022-02-15",38.46,39.88,38.46,39.75,183000.0],["2022-02-16",39.53,40.25,39.02,40.01,148600.0],["2022-02-17",39.64,40.07,38.925,39.19,160500.0],["2022-02-18",38.97,39.82,37.86,38.42,173600.0],["2022-02-22",38.04,38.56,37.1,37.67,175100.0],["2022-02-23",37.99,38.25,36.37,36.51,167700.0],["2022-02-24",34.99,37.51,34.45,37.38,249200.0],["2022-02-25",37.46,38.51,36.5,37.93,249300.0],["2022-02-28",37.99,41.15,37.97,39.96,888000.0],["2022-03-01",39.65,40.59,39.65,40.06,479800.0],["2022-03-02",40.05,41.29,40.03,40.56,931900.0],["2022-03-03",40.6,41.89,40.12,41.64,644400.0],["2022-03-04",41.35,42.09,38.03,40.24,486900.0],["2022-03-07",40.02,43.93,40.02,43.26,558100.0],["2022-03-08",43.22,45.875,42.89,44.49,642100.0],["2022-03-09",44.77,46.32,44.46,45.84,720500.0],["2022-03-10",45.34,46.64,44.99,45.65,519400.0],["2022-03-11",45.77,46.109,43.35,43.86,601900.0],["2022-03-14",43.83,44.335,41.27,42.46,607000.0],["2022-03-15",42.67,44.07,42.43,43.82,329800.0],["2022-03-16",44.34,47.74,44.34,47.72,641700.0],["2022-03-17",47.81,50.18,47.41,49.82,610900.0],["2022-03-18",49.96,50.34,48.54,49.17,620600.0],["2022-03-21",49.31,49.45,48.001,49.27,402700.0],["2022-03-22",49.47,50.45,48.35,49.66,408600.0],["2022-03-23",49.68,51.105,49.01,49.31,435600.0],["2022-03-24",49.69,50.39,49.01,50.19,354000.0],["2022-03-25",50.65,51.89,50.46,51.13,486200.0],["2022-03-28",51.01,51.84,49.32,50.99,545400.0],["2022-03-29",51.71,52.68,49.92,50.19,648500.0],["2022-03-30",50.11,50.9,49.8,49.86,376300.0],["2022-03-31",49.99,52.75,48.3,48.65,609000.0],["2022-04-01",49.34,50.085,48.79,49.98,467600.0],["2022-04-04",49.86,50.03,48.89,49.86,312000.0],["2022-04-05",49.84,51.17,49.75,49.94,468800.0],["2022-04-06",49.68,50.0,48.91,49.42,419900.0],["2022-04-07",49.42,50.48,49.13,49.89,312500.0],["2022-04-08",50.24,51.439,49.64,49.79,260700.0],["2022-04-11",49.28,49.73,46.79,47.15,448400.0],["2022-04-12",47.69,50.17,47.24,49.95,643300.0],["2022-04-13",50.01,52.195,48.965,50.85,1151500.0],["2022-04-14",52.05,52.6,51.2,51.54,353700.0],["2022-04-18",51.29,53.34,50.14,50.43,377000.0],["2022-04-19",50.74,53.35,50.39,52.15,911800.0],["2022-04-20",52.28,54.0,51.02,52.06,647500.0],["2022-04-21",52.16,53.1,50.06,50.86,685200.0],["2022-04-22",50.61,51.32,50.02,50.97,599800.0],["2022-04-25",50.47,51.12,47.745,50.03,629100.0],["2022-04-26",49.88,50.97,46.54,46.93,562400.0],["2022-04-27",47.35,48.54,45.73,46.15,454200.0],["2022-04-28",46.92,48.624,44.845,45.91,343000.0],["2022-04-29",45.76,46.39,44.78,45.04,520900.0],["2022-05-02",44.69,45.78,43.57,45.1,1044900.0],["2022-05-03",42.0,42.07,34.63,37.18,2337000.0],["2022-05-04",36.93,39.0,35.75,38.3,813800.0],["2022-05-05",38.54,38.565,36.42,37.35,539300.0],["2022-05-06",36.97,37.22,34.65,35.22,697800.0],["2022-05-09",34.43,35.26,33.2,33.54,599000.0],["2022-05-10",34.57,35.88,33.93,35.14,637300.0],["2022-05-11",34.64,35.45,33.42,33.62,413300.0],["2022-05-12",33.28,35.39,33.04,35.14,586600.0],["2022-05-13",35.84,38.83,35.28,37.98,462000.0],["2022-05-16",38.32,39.52,37.335,38.84,363100.0],["2022-05-17",39.43,41.94,38.71,41.9,475800.0],["2022-05-18",41.09,41.86,37.61,39.845,355500.0],["2022-05-19",39.76,40.845,38.83,39.13,273300.0],["2022-05-20",40.445,41.53,39.51,41.33,348500.0],["2022-05-23",41.25,41.55,40.38,40.56,374000.0],["2022-05-24",40.1,43.14,39.92,41.5,542100.0],["2022-05-25",41.63,43.45,41.23,43.2,274700.0],["2022-05-26",43.24,44.3,42.0,42.51,581500.0],["2022-05-27",42.89,44.25,42.35,43.64,572400.0],["2022-05-31",43.53,44.765,42.95,43.6,616800.0],["2022-06-01",43.68,44.303,42.62,42.79,361300.0],["2022-06-02",43.02,43.65,42.38,42.85,243400.0],["2022-06-03",42.27,44.81,42.21,44.69,271100.0],["2022-06-06",45.61,45.72,44.11,44.63,240600.0],["2022-06-07",44.24,46.25,44.24,45.5,245400.0],["2022-06-08",45.27,46.56,45.27,46.51,347800.0],["2022-06-09",46.5,47.11,45.47,46.58,278800.0],["2022-06-10",45.62,46.6,44.66,45.61,453300.0],["2022-06-13",44.04,45.04,43.0,44.53,426500.0],["2022-06-14",44.82,44.82,42.93,44.47,350100.0],["2022-06-15",44.61,46.28,44.41,44.61,473300.0],["2022-06-16",43.68,44.66,41.14,42.48,435700.0],["2022-06-17",43.27,45.68,42.7,43.98,732100.0],["2022-06-21",44.71,46.24,43.845,45.71,377700.0],["2022-06-22",45.25,48.15,45.25,47.82,488800.0],["2022-06-23",48.08,51.47,47.5,51.3,581500.0],["2022-06-24",52.49,52.82,50.1,51.67,740200.0],["2022-06-27",52.15,52.65,50.94,52.12,485500.0],["2022-06-28",52.4,52.5,49.24,50.61,338900.0],["2022-06-29",51.64,52.47,49.749,50.48,359500.0],["2022-06-30",49.56,50.855,48.46,48.77,465000.0],["2022-07-01",48.88,52.16,48.808,52.0,394800.0],["2022-07-05",51.32,52.856,50.41,52.65,528300.0],["2022-07-06",52.77,55.6,52.77,54.92,1113900.0],["2022-07-07",56.92,57.13,54.5,55.45,990500.0],["2022-07-08",54.76,55.2,52.44,54.75,592800.0],["2022-07-11",54.72,55.25,53.48,54.7,332700.0],["2022-07-12",54.55,54.925,51.54,54.31,389400.0],["2022-07-13",52.38,55.12,51.61,53.93,657000.0],["2022-07-14",53.72,54.06,52.02,52.97,346500.0],["2022-07-15",53.82,54.29,52.61,53.65,526000.0],["2022-07-18",55.09,55.78,51.6,52.49,998900.0],["2022-07-19",52.8,53.49,50.18,52.61,690100.0],["2022-07-20",52.84,55.19,52.61,53.06,437900.0],["2022-07-21",53.06,54.09,51.95,52.59,266100.0],["2022-07-22",53.19,53.19,50.49,51.02,298900.0],["2022-07-25",50.65,51.5,48.85,50.75,568000.0],["2022-07-26",50.88,51.67,49.6,50.6,235600.0],["2022-07-27",50.68,51.825,49.85,51.26,317500.0],["2022-07-28",50.73,51.884,49.398,50.33,474200.0],["2022-07-29",50.32,51.45,49.99,50.73,479400.0],["2022-08-01",50.7,50.95,48.91,49.23,548500.0],["2022-08-02",54.2,56.59,52.72,55.42,1856900.0],["2022-08-03",54.05,54.71,49.31,52.32,1431500.0],["2022-08-04",52.12,52.82,51.7,52.36,401500.0],["2022-08-05",51.84,53.247,51.11,52.5,697600.0],["2022-08-08",52.7,54.98,52.314,54.0,1734900.0],["2022-08-09",53.91,54.24,50.01,50.77,771400.0],["2022-08-10",51.0,52.91,50.78,52.44,620500.0],["2022-08-11",52.24,53.0,50.83,50.91,398900.0],["2022-08-12",50.89,52.25,50.21,52.15,614500.0],["2022-08-15",52.22,52.22,50.56,50.9,538000.0],["2022-08-16",50.58,51.968,50.04,50.11,376700.0],["2022-08-17",49.76,49.76,45.7,46.55,1005300.0],["2022-08-18",46.64,46.64,45.18,46.34,672300.0],["2022-08-19",46.18,47.69,46.18,47.08,470400.0],["2022-08-22",46.87,47.91,46.4,46.87,396700.0],["2022-08-23",46.56,47.66,46.36,47.23,283900.0],["2022-08-24",47.33,48.42,46.81,46.89,261500.0],["2022-08-25",47.3,48.12,47.0,48.07,179300.0],["2022-08-26",48.02,48.33,47.19,47.6,291700.0],["2022-08-29",47.06,47.25,44.88,45.26,424800.0],["2022-08-30",45.52,45.53,43.79,44.17,516000.0],["2022-08-31",44.77,44.84,43.555,43.91,577100.0],["2022-09-01",43.84,45.44,43.257,45.38,354400.0],["2022-09-02",45.37,45.45,43.9,44.36,298600.0],["2022-09-06",44.37,46.765,44.22,44.52,494100.0],["2022-09-07",44.47,46.31,44.065,46.06,483700.0],["2022-09-08",46.02,47.87,45.82,47.7,423900.0],["2022-09-09",47.79,48.465,46.72,47.01,419100.0],["2022-09-12",46.73,47.64,46.24,47.38,312800.0],["2022-09-13",46.58,47.005,45.47,45.85,371400.0],["2022-09-14",45.98,46.805,45.04,45.27,641700.0],["2022-09-15",45.49,45.93,44.39,44.94,613000.0],["2022-09-16",44.75,44.8,42.29,43.84,2327000.0],["2022-09-19",43.5,44.37,43.05,43.55,376400.0],["2022-09-20",43.06,43.83,42.77,43.43,380600.0],["2022-09-21",43.46,44.24,42.7,42.78,342800.0],["2022-09-22",42.59,43.585,42.29,42.87,366900.0],["2022-09-23",42.52,42.95,41.86,42.47,388400.0],["2022-09-26",42.26,43.11,41.83,42.06,365900.0],["2022-09-27",42.69,44.13,42.21,42.65,314400.0],["2022-09-28",43.6,44.12,42.11,43.92,428500.0],["2022-09-29",43.5,43.65,42.3,43.64,382100.0],["2022-09-30",43.77,44.89,43.175,44.29,683700.0],["2022-10-03",44.51,45.83,43.68,45.4,370400.0],["2022-10-04",45.88,47.63,45.395,47.49,387500.0],["2022-10-05",47.13,49.35,46.85,48.47,454100.0],["2022-10-06",48.57,49.205,47.76,48.12,394100.0],["2022-10-07",48.27,48.845,47.21,47.31,396600.0],["2022-10-10",47.31,47.52,46.47,47.3,398100.0],["2022-10-11",47.09,48.405,45.37,47.66,356100.0],["2022-10-12",47.8,48.19,46.435,46.64,327300.0],["2022-10-13",45.69,47.835,43.96,47.63,505800.0],["2022-10-14",49.58,51.67,47.54,51.07,913100.0],["2022-10-17",51.69,52.515,49.09,49.46,456300.0],["2022-10-18",50.14,51.89,49.815,51.21,406700.0],["2022-10-19",51.16,51.23,49.5,50.19,444500.0],["2022-10-20",49.67,50.0,47.83,48.86,387800.0],["2022-10-21",49.29,50.43,48.11,50.17,516600.0],["2022-10-24",50.33,51.88,49.828,51.54,387300.0],["2022-10-25",51.64,53.33,51.51,51.69,367600.0],["2022-10-26",52.31,52.96,50.77,51.44,330500.0],["2022-10-27",51.93,52.26,50.94,51.7,267000.0],["2022-10-28",52.09,53.2,51.61,52.38,367900.0],["2022-10-31",52.11,52.867,51.64,52.0,490800.0],["2022-11-01",54.65,59.27,52.81,59.26,1356800.0],["2022-11-02",59.74,59.835,57.6,58.49,938400.0],["2022-11-03",57.97,60.615,57.008,59.94,875800.0],["2022-11-04",60.48,60.66,57.23,58.85,715700.0],["2022-11-07",58.6,59.44,56.2,57.11,480700.0],["2022-11-08",58.13,60.41,57.277,58.65,737400.0],["2022-11-09",58.26,59.349,57.0,57.08,378000.0],["2022-11-10",58.61,59.57,57.86,58.71,565900.0],["2022-11-11",58.28,58.675,55.7,56.88,697000.0],["2022-11-14",56.88,59.3,56.6,58.57,656800.0],["2022-11-15",60.41,61.55,55.91,56.1,1005600.0],["2022-11-16",55.65,56.855,55.11,55.64,314200.0],["2022-11-17",54.87,56.245,53.06,56.06,359400.0],["2022-11-18",56.97,57.5,56.44,57.01,247100.0],["2022-11-21",56.73,57.63,55.17,57.28,249300.0],["2022-11-22",57.49,58.17,56.195,57.95,307900.0],["2022-11-23",58.25,59.1,57.17,57.5,251000.0],["2022-11-25",57.58,58.87,57.17,58.09,87700.0],["2022-11-28",57.98,59.6,57.0,57.89,258600.0],["2022-11-29",57.86,58.41,57.2,57.44,223900.0],["2022-11-30",57.93,59.91,57.5,59.77,429700.0],["2022-12-01",60.24,60.4,59.3,60.0,455300.0],["2022-12-02",59.58,60.81,59.05,60.48,470200.0],["2022-12-05",60.3,62.085,59.84,60.91,793800.0],["2022-12-06",60.67,60.67,59.47,59.65,451500.0],["2022-12-07",60.0,60.59,58.565,60.02,463600.0],["2022-12-08",59.88,60.17,58.58,59.84,341100.0],["2022-12-09",60.01,60.13,58.675,59.03,221900.0],["2022-12-12",58.94,61.18,58.06,60.03,373500.0],["2022-12-13",61.2,61.42,59.13,59.29,284800.0],["2022-12-14",59.48,60.0,58.48,58.65,334300.0],["2022-12-15",58.35,58.38,56.02,56.13,457500.0],["2022-12-16",55.47,55.83,54.2,55.68,933600.0],["2022-12-19",55.57,56.289,55.03,55.27,402800.0],["2022-12-20",55.21,56.72,54.09,56.13,435200.0],["2022-12-21",56.61,57.825,55.69,57.19,218600.0],["2022-12-22",56.78,57.47,55.86,57.25,191900.0],["2022-12-23",57.53,59.48,56.32,56.7,217200.0],["2022-12-27",56.97,57.24,54.91,55.33,219900.0],["2022-12-28",55.47,55.71,53.79,54.05,360800.0],["2022-12-29",54.27,56.16,53.92,55.16,208300.0],["2022-12-30",54.78,55.11,53.77,55.1,408900.0],["2023-01-03",55.22,55.6,52.61,52.96,343400.0],["2023-01-04",53.78,54.73,52.78,53.78,437500.0],["2023-01-05",53.41,54.02,52.49,53.92,307000.0],["2023-01-06",54.4,55.59,53.205,53.66,293700.0],["2023-01-09",50.49,50.5,43.12,45.02,2524800.0],["2023-01-10",45.08,48.03,45.08,47.31,1298200.0],["2023-01-11",47.5,48.25,46.46,47.46,913600.0],["2023-01-12",47.06,48.42,46.0,47.71,633400.0],["2023-01-13",47.66,48.46,47.02,47.42,368000.0],["2023-01-17",47.21,49.06,45.73,49.04,500900.0],["2023-01-18",49.1,50.88,48.96,49.64,617900.0],["2023-01-19",49.71,50.63,49.54,49.88,432900.0],["2023-01-20",50.22,50.22,48.3,49.5,456500.0],["2023-01-23",49.5,49.85,48.89,49.07,459500.0],["2023-01-24",49.12,49.9,47.68,49.66,633800.0],["2023-01-25",49.83,51.3,49.05,49.68,664300.0],["2023-01-26",49.74,50.305,48.52,48.82,261200.0],["2023-01-27",49.17,49.74,48.13,48.57,384100.0],["2023-01-30",48.66,49.12,47.74,47.76,433900.0],["2023-01-31",48.06,48.69,47.29,48.17,570800.0],["2023-02-01",48.1,49.2,47.5,48.21,364300.0],["2023-02-02",48.01,48.88,46.38,48.84,706100.0],["2023-02-03",48.93,50.42,48.16,49.34,424800.0],["2023-02-06",49.5,50.27,49.11,49.55,418400.0],["2023-02-07",49.52,49.7,48.35,49.49,349600.0],["2023-02-08",49.35,49.73,48.64,48.82,407700.0],["2023-02-09",49.01,49.01,47.651,47.87,236800.0],["2023-02-10",47.92,48.27,47.04,47.16,433500.0],["2023-02-13",47.35,47.42,46.38,46.94,524400.0],["2023-02-14",47.01,47.9,46.33,47.04,871600.0],["2023-02-15",47.01,48.9,46.24,48.82,773000.0],["2023-02-16",48.41,49.26,48.06,48.69,651000.0],["2023-02-17",49.04,49.57,48.22,49.27,658800.0],["2023-02-21",50.75,50.75,42.69,43.81,1889200.0],["2023-02-22",43.36,46.55,42.81,46.27,1005700.0],["2023-02-23",46.27,46.97,44.695,46.1,720300.0],["2023-02-24",45.95,46.77,44.46,45.33,658100.0],["2023-02-27",45.45,45.47,44.295,44.76,641000.0],["2023-02-28",44.96,45.72,43.85,44.03,624400.0],["2023-03-01",44.49,44.49,42.45,42.81,791400.0],["2023-03-02",42.65,43.14,41.92,42.96,507000.0],["2023-03-03",43.23,43.33,41.95,43.24,555200.0],["2023-03-06",43.13,43.465,42.59,43.31,494600.0],["2023-03-07",43.3,43.3,42.415,43.22,391800.0],["2023-03-08",43.3,43.7,42.6,43.36,492600.0],["2023-03-09",43.37,44.11,42.545,42.72,528900.0],["2023-03-10",42.64,42.64,40.44,41.26,609100.0],["2023-03-13",40.64,42.51,40.15,41.52,609000.0],["2023-03-14",42.11,42.48,41.015,41.5,674100.0],["2023-03-15",41.17,41.24,40.06,40.64,507200.0],["2023-03-16",40.32,41.0,39.52,40.95,422100.0],["2023-03-17",40.78,42.37,40.455,41.92,1165500.0],["2023-03-20",41.88,45.17,41.82,43.96,1187500.0],["2023-03-21",44.18,45.09,43.34,44.0,612000.0],["2023-03-22",43.85,44.2,42.2,42.23,620700.0],["2023-03-23",42.35,42.77,40.96,41.8,583300.0],["2023-03-24",41.7,41.89,40.66,41.69,751200.0],["2023-03-27",42.11,42.69,40.71,41.5,857700.0],["2023-03-28",34.0,34.16,29.81,30.8,12383000.0],["2023-03-29",31.0,34.5,30.8,33.36,3631400.0],["2023-03-30",33.59,34.42,31.675,32.68,1305900.0],["2023-03-31",33.11,33.42,31.87,32.65,1398700.0],["2023-04-03",32.85,33.56,32.51,33.19,1256400.0],["2023-04-04",33.08,33.31,30.84,31.13,1084500.0],["2023-04-05",31.4,31.81,30.76,31.02,719100.0],["2023-04-06",31.16,31.48,30.43,30.5,812000.0],["2023-04-10",30.56,31.75,29.95,31.64,1109000.0],["2023-04-11",31.82,32.36,31.04,31.675,608200.0],["2023-04-12",31.87,32.15,30.23,30.81,606500.0],["2023-04-13",31.0,32.21,31.0,31.79,687500.0],["2023-04-14",31.8,32.24,31.37,31.51,504100.0],["2023-04-17",31.82,33.95,31.82,33.35,885100.0],["2023-04-18",33.39,33.43,32.1,33.3,539700.0],["2023-04-19",33.48,33.48,32.52,32.97,697100.0],["2023-04-20",32.51,32.86,31.47,31.68,921700.0],["2023-04-21",31.76,32.43,31.54,32.4,419800.0],["2023-04-24",32.27,32.68,31.58,32.41,464300.0],["2023-04-25",32.39,32.73,31.46,31.76,474500.0],["2023-04-26",31.81,32.25,31.41,31.68,684500.0],["2023-04-27",31.8,32.11,31.24,31.3,622100.0],["2023-04-28",31.15,32.62,31.15,32.24,837800.0],["2023-05-01",32.16,33.49,31.825,32.76,880800.0],["2023-05-02",35.0,35.96,32.79,33.55,1785100.0],["2023-05-03",35.05,36.71,34.35,35.99,1107100.0],["2023-05-04",35.78,37.43,35.08,35.55,753500.0],["2023-05-05",36.0,36.25,35.27,35.86,529000.0],["2023-05-08",35.73,36.17,34.8,36.05,501400.0],["2023-05-09",36.43,37.0,36.05,36.59,569800.0],["2023-05-10",36.77,36.96,35.7,35.8,516700.0],["2023-05-11",35.8,36.39,35.7,36.31,376000.0],["2023-05-12",36.41,36.5,35.29,36.13,432600.0],["2023-05-15",36.31,36.72,35.975,36.54,426500.0],["2023-05-16",36.09,36.5,35.18,35.9,417100.0],["2023-05-17",35.96,36.055,35.44,35.53,344100.0],["2023-05-18",35.36,35.9,35.14,35.88,352600.0],["2023-05-19",36.19,36.24,34.93,35.01,446600.0],["2023-05-22",35.08,35.675,35.02,35.64,384200.0],["2023-05-23",36.02,36.855,35.645,35.98,375800.0],["2023-05-24",35.95,36.52,35.22,36.32,355400.0],["2023-05-25",36.19,36.57,35.85,35.99,418200.0],["2023-05-26",35.89,36.245,35.459,35.56,243600.0],["2023-05-30",35.55,35.74,34.52,35.08,328100.0],["2023-05-31",35.16,36.07,34.51,34.58,648700.0],["2023-06-01",34.54,34.83,33.82,34.39,274400.0],["2023-06-02",34.62,35.52,34.31,35.19,567400.0],["2023-06-05",35.14,35.63,34.92,35.46,476800.0],["2023-06-06",35.82,36.46,35.64,36.45,345300.0],["2023-06-07",36.5,36.69,35.61,36.44,402700.0],["2023-06-08",36.11,36.2,35.24,35.99,377300.0],["2023-06-09",36.11,36.495,34.91,34.95,338000.0],["2023-06-12",34.94,35.54,34.56,35.27,624600.0],["2023-06-13",35.45,36.42,35.38,36.23,418900.0],["2023-06-14",36.31,36.47,35.425,35.76,471800.0],["2023-06-15",35.74,36.28,35.73,36.27,279100.0],["2023-06-16",36.62,36.95,35.785,36.27,1254100.0],["2023-06-20",36.06,36.79,35.4,36.54,450400.0],["2023-06-21",36.61,37.54,36.15,37.4,522500.0],["2023-06-22",37.4,37.4,36.59,36.91,333000.0],["2023-06-23",36.79,36.975,35.65,36.03,1323800.0],["2023-06-26",35.85,36.39,35.015,35.66,371800.0],["2023-06-27",35.75,35.75,34.83,34.89,251000.0],["2023-06-28",35.05,35.3,34.6,34.83,237800.0],["2023-06-29",34.89,35.43,34.52,35.33,363000.0],["2023-06-30",35.88,35.88,34.98,35.19,412700.0],["2023-07-03",35.0,35.26,34.715,34.84,147700.0],["2023-07-05",34.91,34.95,34.105,34.24,437100.0],["2023-07-06",33.86,34.4,33.13,33.99,505100.0],["2023-07-07",34.03,34.69,33.41,33.43,278300.0],["2023-07-10",33.34,33.61,33.04,33.53,389100.0],["2023-07-11",33.53,34.265,33.46,34.24,391000.0],["2023-07-12",34.6,34.9,34.22,34.54,299900.0],["2023-07-13",34.54,35.16,34.5,34.6,438000.0],["2023-07-14",34.72,35.705,34.44,35.35,530500.0],["2023-07-17",35.53,36.75,35.41,36.44,436300.0],["2023-07-18",36.41,37.56,36.18,36.45,578000.0],["2023-07-19",36.08,36.68,35.22,35.56,758100.0],["2023-07-20",35.96,36.1,34.89,34.96,371600.0],["2023-07-21",35.1,35.78,35.01,35.61,370300.0],["2023-07-24",35.67,35.85,35.295,35.43,282800.0],["2023-07-25",35.6,36.475,35.39,36.45,333400.0],["2023-07-26",36.66,36.66,35.36,35.5,332400.0],["2023-07-27",35.82,36.12,34.6,35.06,407800.0],["2023-07-28",35.55,36.15,35.11,35.21,480300.0],["2023-07-31",35.13,35.55,34.97,35.37,483900.0],["2023-08-01",37.35,37.87,33.78,33.99,1209600.0],["2023-08-02",33.67,33.84,31.51,32.56,876500.0],["2023-08-03",32.41,33.165,32.065,32.56,402000.0],["2023-08-04",32.57,33.86,32.54,33.6,601900.0],["2023-08-07",33.55,33.93,33.05,33.5,404200.0],["2023-08-08",33.68,33.72,33.09,33.31,402800.0],["2023-08-09",33.32,33.41,32.96,33.14,269000.0],["2023-08-10",33.11,33.395,32.05,32.06,510700.0],["2023-08-11",31.93,32.335,31.67,31.91,297600.0],["2023-08-14",31.9,32.62,31.5,32.4,433500.0],["2023-08-15",32.44,33.19,32.42,32.89,427100.0],["2023-08-16",32.69,33.07,32.173,32.33,372200.0],["2023-08-17",32.48,32.72,32.0,32.52,383400.0],["2023-08-18",32.24,33.15,32.22,32.43,604600.0],["2023-08-21",32.39,32.833,32.03,32.33,383500.0],["2023-08-22",32.68,33.0,32.42,32.62,317700.0],["2023-08-23",32.71,33.0,31.98,32.01,308800.0],["2023-08-24",31.89,32.5,31.72,31.89,270900.0],["2023-08-25",32.04,32.82,31.7,32.52,306400.0],["2023-08-28",32.975,35.075,32.54,34.3,903200.0],["2023-08-29",34.4,35.3,34.19,34.97,606300.0],["2023-08-30",34.89,35.42,34.52,35.34,527700.0],["2023-08-31",35.42,36.46,35.16,36.25,941700.0],["2023-09-01",36.56,36.8,35.7,36.09,534100.0],["2023-09-05",36.18,37.0,35.09,35.22,724900.0],["2023-09-06",35.13,36.79,35.13,36.64,789300.0],["2023-09-07",37.8,38.28,37.23,38.0,704200.0],["2023-09-08",38.01,38.38,37.64,38.1,666300.0],["2023-09-11",38.18,38.7,37.84,38.05,445100.0],["2023-09-12",38.13,39.24,37.84,39.03,559400.0],["2023-09-13",38.9,39.265,37.99,38.12,614700.0],["2023-09-14",38.26,38.51,37.625,38.03,530500.0],["2023-09-15",38.0,38.22,36.58,37.52,1771600.0],["2023-09-18",37.5,37.5,35.93,35.95,404700.0],["2023-09-19",35.79,37.2,35.79,36.78,373400.0],["2023-09-20",37.02,37.58,36.71,37.35,297300.0],["2023-09-21",37.0,37.795,34.315,35.72,1276500.0],["2023-09-22",35.81,36.97,32.84,36.28,1528400.0],["2023-09-25",33.78,34.8,32.65,33.13,1199800.0],["2023-09-26",32.95,34.28,32.95,34.0,515700.0],["2023-09-27",34.28,34.83,33.71,33.75,521100.0],["2023-09-28",33.8,34.61,32.94,34.36,565900.0],["2023-09-29",34.5,34.6,32.44,32.77,530600.0],["2023-10-02",32.71,33.13,32.03,32.44,415900.0],["2023-10-03",32.37,32.67,31.68,32.38,442400.0],["2023-10-04",31.17,33.28,30.751,31.78,1227800.0],["2023-10-05",31.91,32.43,31.6,32.24,534700.0],["2023-10-06",32.04,32.63,31.82,32.41,437400.0],["2023-10-09",32.34,32.765,31.895,32.595,314500.0],["2023-10-10",32.52,32.705,31.83,32.53,692800.0],["2023-10-11",32.7,32.95,31.21,31.27,280900.0],["2023-10-12",31.19,31.19,29.97,30.265,656400.0],["2023-10-13",23.74,23.74,18.611,21.11,7125700.0],["2023-10-16",20.74,24.31,20.55,23.9,1555800.0],["2023-10-17",23.86,24.72,22.96,23.11,971600.0],["2023-10-18",23.17,23.42,22.29,22.52,702700.0],["2023-10-19",22.41,23.98,21.01,21.31,989400.0],["2023-10-20",21.42,21.675,19.9,20.13,1295900.0],["2023-10-23",20.13,20.55,19.6,19.75,1038000.0],["2023-10-24",19.92,20.13,19.51,19.64,849600.0],["2023-10-25",19.5,19.51,18.79,19.41,987100.0],["2023-10-26",19.46,19.92,19.068,19.57,511800.0],["2023-10-27",19.83,19.99,19.06,19.2,442300.0],["2023-10-30",19.37,19.85,19.03,19.71,999000.0],["2023-10-31",22.33,23.95,22.0,23.54,1633700.0],["2023-11-01",23.91,24.83,23.6,24.52,1149500.0],["2023-11-02",24.45,25.13,24.064,24.63,774900.0],["2023-11-03",25.4,26.34,25.26,25.92,599400.0],["2023-11-06",26.19,26.19,24.61,24.93,555400.0],["2023-11-07",25.0,25.26,24.32,24.35,514700.0],["2023-11-08",24.35,24.493,23.55,23.93,409200.0],["2023-11-09",24.15,24.44,22.89,23.31,415100.0],["2023-11-10",23.31,23.95,23.14,23.78,675100.0],["2023-11-13",23.425,24.49,23.425,24.23,469400.0],["2023-11-14",25.18,25.29,24.79,25.09,600300.0],["2023-11-15",24.95,26.223,24.95,25.2,602100.0],["2023-11-16",25.3,25.94,24.7,25.84,515300.0],["2023-11-17",26.09,27.27,26.025,26.97,965100.0],["2023-11-20",27.11,27.88,27.105,27.77,691800.0],["2023-11-21",27.75,28.05,27.135,27.47,518100.0],["2023-11-22",27.97,28.61,27.97,28.5,309100.0],["2023-11-24",28.41,29.25,28.41,29.03,223800.0],["2023-11-27",28.93,29.28,28.478,28.79,357100.0],["2023-11-28",28.87,29.13,28.23,29.09,409000.0],["2023-11-29",29.53,30.435,29.31,29.4,416000.0],["2023-11-30",29.46,29.93,28.95,29.06,652200.0],["2023-12-01",29.1,30.52,28.895,30.48,432000.0],["2023-12-04",30.72,31.73,30.52,31.25,583800.0],["2023-12-05",30.38,32.85,30.37,32.38,670900.0],["2023-12-06",32.85,33.03,32.03,32.06,474800.0],["2023-12-07",32.31,32.68,30.95,31.05,776200.0],["2023-12-08",31.2,31.86,30.96,31.0,491800.0],["2023-12-11",31.18,31.47,30.49,30.98,414400.0],["2023-12-12",31.4,32.02,30.89,31.74,540500.0],["2023-12-13",31.8,33.38,31.58,33.32,417100.0],["2023-12-14",34.04,34.29,33.09,33.78,644600.0],["2023-12-15",33.78,34.51,32.82,33.67,3663100.0],["2023-12-18",33.56,33.69,32.1,32.52,501400.0],["2023-12-19",33.05,33.96,32.625,33.47,405700.0],["2023-12-20",33.51,34.22,31.97,32.04,323100.0],["2023-12-21",32.5,32.81,32.18,32.29,280300.0],["2023-12-22",32.78,33.375,32.08,32.14,273400.0],["2023-12-26",32.25,33.31,32.15,33.08,192600.0],["2023-12-27",33.2,33.35,32.78,32.97,149100.0],["2023-12-28",33.08,33.52,32.79,33.33,232600.0],["2023-12-29",33.19,33.63,32.25,32.3,431900.0],["2024-01-02",31.1,32.06,29.01,30.79,912300.0],["2024-01-03",30.54,31.43,30.05,31.21,638300.0],["2024-01-04",31.47,32.005,31.2,31.94,385400.0],["2024-01-05",31.5,32.5,31.07,31.98,696200.0],["2024-01-08",32.61,32.87,30.64,32.71,604100.0],["2024-01-09",32.34,33.17,31.26,32.59,406100.0],["2024-01-10",32.61,33.36,31.44,31.87,353400.0],["2024-01-11",31.53,31.53,30.61,31.37,244700.0],["2024-01-12",31.69,31.93,31.32,31.32,233800.0],["2024-01-16",31.05,32.15,30.6,32.15,251800.0],["2024-01-17",31.72,32.24,31.32,31.89,269800.0],["2024-01-18",31.81,32.1,31.235,31.92,191900.0],["2024-01-19",32.1,32.1,30.39,31.66,315800.0],["2024-01-22",32.02,32.74,31.88,32.53,219400.0],["2024-01-23",32.75,32.88,31.315,31.73,358400.0],["2024-01-24",32.13,32.19,30.39,30.69,335800.0],["2024-01-25",30.98,31.35,30.65,31.04,190700.0],["2024-01-26",31.36,31.61,31.03,31.08,151400.0],["2024-01-29",31.05,32.4,31.0,32.27,202000.0],["2024-01-30",32.08,32.08,30.96,31.79,230400.0],["2024-01-31",31.74,32.77,31.43,31.54,252700.0],["2024-02-01",31.71,31.89,30.48,31.29,260500.0],["2024-02-02",31.18,31.53,30.635,31.17,210500.0],["2024-02-05",31.12,31.15,30.13,30.32,272500.0],["2024-02-06",30.22,31.735,30.22,31.52,201000.0],["2024-02-07",31.49,31.94,30.72,31.89,253400.0],["2024-02-08",32.03,34.0,31.98,33.7,328300.0],["2024-02-09",33.71,34.0,32.265,33.31,299200.0],["2024-02-12",33.51,35.395,33.51,34.56,333400.0],["2024-02-13",32.94,33.78,31.89,32.87,358400.0],["2024-02-14",33.28,33.89,32.76,33.89,167100.0],["2024-02-15",34.66,35.11,33.595,35.06,421200.0],["2024-02-16",34.92,35.17,32.91,33.81,270400.0],["2024-02-20",33.25,33.67,32.49,33.02,263100.0],["2024-02-21",32.52,33.15,32.34,33.0,286100.0],["2024-02-22",33.04,33.04,29.51,31.45,785100.0],["2024-02-23",31.11,32.605,30.81,32.5,377300.0],["2024-02-26",32.42,32.7,31.58,32.47,342700.0],["2024-02-27",32.87,34.04,32.855,33.48,467900.0],["2024-02-28",33.12,33.81,32.71,33.26,391100.0],["2024-02-29",33.89,33.89,31.86,32.1,374500.0],["2024-03-01",32.1,32.15,30.66,32.11,436300.0],["2024-03-04",32.21,32.21,30.8,30.87,324900.0],["2024-03-05",30.69,31.11,30.01,30.75,356100.0],["2024-03-06",31.01,31.23,30.21,30.68,281500.0],["2024-03-07",30.74,31.34,30.697,31.04,232600.0],["2024-03-08",31.27,32.0,30.97,31.09,229600.0],["2024-03-11",31.09,31.19,30.31,30.78,304100.0],["2024-03-12",30.67,31.63,29.35,30.42,707100.0],["2024-03-13",30.35,30.82,29.7,29.93,480800.0],["2024-03-14",29.97,31.505,29.355,31.36,555100.0],["2024-03-15",31.08,32.06,30.93,31.98,2000600.0],["2024-03-18",31.67,32.45,31.37,31.59,367900.0],["2024-03-19",31.52,32.775,31.36,32.33,246200.0],["2024-03-20",32.46,34.03,32.205,33.645,280800.0],["2024-03-21",33.95,34.44,33.47,33.55,421200.0],["2024-03-22",33.55,33.55,33.01,33.31,158700.0],["2024-03-25",33.49,33.93,32.53,32.6,214100.0],["2024-03-26",32.82,32.82,31.76,32.02,221900.0],["2024-03-27",32.41,33.62,32.21,33.52,258200.0],["2024-03-28",33.52,33.98,32.62,33.58,303600.0],["2024-04-01",34.08,34.08,32.02,33.01,269100.0],["2024-04-02",32.5,32.99,32.13,32.7,285400.0],["2024-04-03",32.71,33.66,31.67,31.7,378700.0],["2024-04-04",31.93,32.27,31.15,31.23,340000.0],["2024-04-05",31.29,31.33,30.42,30.65,330500.0],["2024-04-08",30.6,30.9,28.63,29.84,985300.0],["2024-04-09",29.94,31.28,29.68,30.86,392500.0],["2024-04-10",29.99,30.37,28.95,29.37,361500.0],["2024-04-11",30.01,31.3,29.5,31.26,418700.0],["2024-04-12",31.4,31.4,29.03,29.5,415600.0],["2024-04-15",29.66,30.55,29.3,29.52,346800.0],["2024-04-16",29.54,30.655,29.36,29.78,314100.0],["2024-04-17",30.07,30.07,29.12,29.19,364000.0],["2024-04-18",29.05,29.69,28.9,29.03,408500.0],["2024-04-19",28.75,29.54,28.75,29.4,385800.0],["2024-04-22",29.31,29.675,28.8,29.35,298800.0],["2024-04-23",29.52,30.0,28.69,28.85,425200.0],["2024-04-24",28.68,29.54,28.68,29.23,374200.0],["2024-04-25",28.88,28.98,28.14,28.93,313000.0],["2024-04-26",29.0,30.14,29.0,29.32,376200.0],["2024-04-29",29.55,29.865,29.19,29.25,531200.0],["2024-04-30",31.65,34.4,30.85,30.91,1739400.0],["2024-05-01",30.42,30.713,29.62,30.27,783200.0],["2024-05-02",30.92,31.82,30.34,31.69,662100.0],["2024-05-03",31.79,32.37,31.17,31.57,546000.0],["2024-05-06",31.71,32.02,30.77,30.9,318900.0],["2024-05-07",31.1,31.79,31.1,31.36,272100.0],["2024-05-08",31.16,31.77,31.0,31.7,453700.0],["2024-05-09",31.81,31.81,31.25,31.28,319000.0],["2024-05-10",31.45,31.57,30.1,30.14,250700.0],["2024-05-13",30.43,30.94,30.12,30.22,270900.0],["2024-05-14",30.79,31.32,29.37,29.86,297200.0],["2024-05-15",30.46,30.6,29.445,29.7,293300.0],["2024-05-16",29.77,29.9,29.1,29.31,340300.0],["2024-05-17",29.3,29.56,28.87,29.03,334600.0],["2024-05-20",29.27,29.82,28.9,29.72,374300.0],["2024-05-21",29.56,30.13,29.445,29.65,334300.0],["2024-05-22",29.53,30.495,29.26,30.19,287300.0],["2024-05-23",30.39,30.39,29.11,29.35,214600.0],["2024-05-24",29.59,30.11,29.05,29.95,233800.0],["2024-05-28",30.08,30.08,29.25,29.42,241400.0],["2024-05-29",29.18,29.45,28.57,29.33,274600.0],["2024-05-30",29.42,30.29,28.86,28.87,298600.0],["2024-05-31",29.07,29.847,29.07,29.4,253500.0],["2024-06-03",29.66,30.26,29.49,29.98,223900.0],["2024-06-04",30.0,30.28,29.43,29.71,212100.0],["2024-06-05",29.98,30.16,29.22,29.88,193600.0],["2024-06-06",29.88,30.57,29.1,30.52,210000.0],["2024-06-07",30.49,30.57,29.88,30.5,215900.0],["2024-06-10",29.81,30.08,29.08,29.92,277900.0],["2024-06-11",29.63,29.9,28.61,29.69,304400.0],["2024-06-12",30.45,30.45,29.35,29.45,368100.0],["2024-06-13",29.44,29.87,29.11,29.76,334800.0],["2024-06-14",29.43,29.47,28.99,29.05,268400.0],["2024-06-17",29.04,29.46,28.92,29.37,259500.0],["2024-06-18",29.41,29.45,28.72,28.89,243900.0],["2024-06-20",28.72,29.16,28.57,28.81,315400.0],["2024-06-21",29.68,30.455,29.635,30.13,1124800.0],["2024-06-24",30.28,32.38,30.02,30.1,514400.0],["2024-06-25",30.01,30.82,29.82,30.08,336100.0],["2024-06-26",29.86,31.63,29.665,31.08,477400.0],["2024-06-27",31.34,32.03,30.752,31.48,385700.0],["2024-06-28",31.6,31.89,30.125,30.17,802800.0],["2024-07-01",30.42,31.55,29.94,30.42,335500.0],["2024-07-02",30.33,30.33,29.12,30.0,515300.0],["2024-07-03",30.08,30.89,29.8,30.89,268300.0],["2024-07-05",30.97,31.81,30.63,31.78,366300.0],["2024-07-08",32.0,33.228,31.78,32.54,361500.0],["2024-07-09",32.65,34.77,32.585,34.57,726000.0],["2024-07-10",34.74,35.04,32.84,33.52,466600.0],["2024-07-11",34.22,34.26,33.0,33.32,400400.0],["2024-07-12",33.35,33.99,32.89,33.75,254200.0],["2024-07-15",33.94,34.74,33.69,34.01,606600.0],["2024-07-16",34.33,34.8,33.81,34.71,697900.0],["2024-07-17",34.49,34.49,32.18,33.08,451800.0],["2024-07-18",33.21,33.275,32.11,32.66,349800.0],["2024-07-19",32.63,32.79,31.885,32.04,325900.0],["2024-07-22",32.22,33.63,31.92,33.45,263300.0],["2024-07-23",33.43,33.89,32.81,33.5,457600.0],["2024-07-24",33.23,33.73,32.71,32.82,209200.0],["2024-07-25",32.97,33.93,32.715,33.3,333400.0],["2024-07-26",33.7,33.95,33.03,33.92,272700.0],["2024-07-29",34.03,34.79,33.665,33.82,266500.0],["2024-07-30",33.92,34.2,33.645,33.87,286200.0],["2024-07-31",33.86,34.82,33.373,33.86,361400.0],["2024-08-01",33.94,34.3,32.2,32.72,458500.0],["2024-08-02",32.4,32.51,31.25,32.4,455200.0],["2024-08-05",29.93,31.83,29.88,30.92,406600.0],["2024-08-06",32.0,34.9,31.22,32.83,776200.0],["2024-08-07",33.12,33.86,32.05,33.55,513300.0],["2024-08-08",34.0,34.449,33.15,33.99,383100.0],["2024-08-09",33.99,34.248,33.292,33.84,301900.0],["2024-08-12",33.86,33.86,32.77,33.41,299200.0],["2024-08-13",33.59,35.13,33.465,35.09,281300.0],["2024-08-14",35.24,36.66,33.21,34.45,331600.0],["2024-08-15",35.12,35.52,34.74,35.25,227400.0],["2024-08-16",35.17,35.71,34.51,34.94,268000.0],["2024-08-19",34.9,36.575,34.755,36.44,320500.0],["2024-08-20",36.35,36.35,35.61,35.8,193100.0],["2024-08-21",36.26,37.05,36.26,36.8,250900.0],["2024-08-22",36.82,36.82,35.57,36.01,295400.0],["2024-08-23",36.38,37.14,36.195,36.36,225100.0],["2024-08-26",36.69,37.138,36.075,36.155,188400.0],["2024-08-27",36.1,36.1,35.36,35.62,139400.0],["2024-08-28",35.42,35.84,35.119,35.46,211500.0],["2024-08-29",35.66,36.5,35.4,35.75,218700.0],["2024-08-30",35.89,36.47,35.731,35.98,169000.0],["2024-09-03",36.0,36.96,35.83,36.35,281800.0],["2024-09-04",36.06,36.78,35.6,36.04,213200.0],["2024-09-05",36.16,36.58,35.41,35.56,302500.0],["2024-09-06",35.6,35.985,35.17,35.59,304900.0],["2024-09-09",35.6,37.0,35.22,36.89,396200.0],["2024-09-10",38.07,38.12,36.805,37.55,542700.0],["2024-09-11",37.69,38.39,37.14,37.28,419000.0],["2024-09-12",37.6,39.21,37.32,37.76,478200.0],["2024-09-13",37.76,38.98,37.49,38.91,339900.0],["2024-09-16",39.22,39.73,38.45,38.76,270300.0],["2024-09-17",39.11,39.32,37.37,38.81,347000.0],["2024-09-18",38.81,39.32,38.06,38.34,752600.0],["2024-09-19",39.05,39.2,38.29,38.99,241400.0],["2024-09-20",38.99,39.385,38.27,39.29,1795400.0],["2024-09-23",39.58,39.58,38.15,38.25,531700.0],["2024-09-24",38.31,38.38,37.12,37.82,349900.0],["2024-09-25",37.98,38.01,37.1,37.29,426800.0],["2024-09-26",37.7,39.95,37.639,39.79,895700.0],["2024-09-27",40.0,40.098,39.02,39.13,487700.0],["2024-09-30",39.12,40.4,38.95,40.0,581400.0],["2024-10-01",40.55,40.6,38.17,39.24,442900.0],["2024-10-02",39.22,39.62,35.25,35.57,1024900.0],["2024-10-03",35.76,35.88,34.6,34.77,736300.0],["2024-10-04",34.93,35.07,34.23,34.6,387400.0],["2024-10-07",34.57,34.75,33.38,34.38,508100.0],["2024-10-08",34.49,34.91,33.83,34.75,1637100.0],["2024-10-09",34.73,35.035,33.555,33.6,357700.0],["2024-10-10",34.0,35.135,33.61,34.81,565400.0],["2024-10-11",34.54,35.42,34.41,34.83,476200.0],["2024-10-14",34.93,36.16,34.93,35.48,296300.0],["2024-10-15",35.43,35.91,35.25,35.5,444900.0],["2024-10-16",35.56,35.805,34.72,34.84,456400.0],["2024-10-17",34.97,35.37,34.63,34.97,431700.0],["2024-10-18",35.13,35.43,34.81,35.41,671200.0],["2024-10-21",35.37,35.44,34.63,34.95,731800.0],["2024-10-22",34.61,35.29,34.61,34.86,392600.0],["2024-10-23",34.8,34.98,33.84,34.05,381800.0],["2024-10-24",34.0,34.5,33.8,34.05,394400.0],["2024-10-25",34.1,34.9,33.91,34.5,450800.0],["2024-10-28",34.83,35.8,34.63,35.75,809700.0],["2024-10-29",37.58,41.61,36.23,41.49,1316300.0],["2024-10-30",37.49,38.0,33.5,33.8,2887400.0],["2024-10-31",31.26,33.645,31.02,32.13,4994900.0],["2024-11-01",32.5,34.11,31.48,33.08,5616200.0],["2024-11-04",33.47,34.5,32.785,33.05,1272400.0],["2024-11-05",32.45,33.58,32.37,33.41,615800.0],["2024-11-06",34.13,34.845,33.64,34.29,812500.0],["2024-11-07",34.52,35.37,34.28,34.91,433400.0],["2024-11-08",35.1,36.08,34.88,36.08,845100.0],["2024-11-11",36.43,36.68,35.72,35.91,533500.0],["2024-11-12",35.93,36.46,34.71,35.08,909100.0],["2024-11-13",35.49,35.53,33.79,33.84,538200.0],["2024-11-14",34.21,34.27,32.9,33.0,490900.0],["2024-11-15",33.0,33.51,32.55,33.215,598300.0],["2024-11-18",33.12,33.31,32.78,33.07,405800.0],["2024-11-19",33.0,33.216,32.35,32.48,549400.0],["2024-11-20",32.45,33.66,32.395,32.79,311000.0],["2024-11-21",32.85,33.31,32.33,33.23,201000.0],["2024-11-22",33.17,34.17,32.9,34.07,517900.0],["2024-11-25",34.5,35.31,34.32,34.71,465500.0],["2024-11-26",35.01,35.13,34.34,34.83,436900.0],["2024-11-27",34.87,35.96,34.78,35.75,381200.0],["2024-11-29",35.81,35.99,34.315,34.67,226000.0],["2024-12-02",34.54,35.47,33.47,35.13,600900.0],["2024-12-03",34.91,35.41,34.46,34.5,593200.0],["2024-12-04",34.6,35.35,34.47,34.92,418100.0],["2024-12-05",34.6,34.94,33.33,33.49,748000.0],["2024-12-06",33.77,34.31,33.32,33.76,340800.0],["2024-12-09",33.95,34.28,33.41,33.48,338800.0],["2024-12-10",33.47,33.47,32.41,32.71,394700.0],["2024-12-11",32.73,33.06,31.97,32.29,593200.0],["2024-12-12",32.32,33.025,31.82,31.86,389900.0],["2024-12-13",31.68,32.57,31.5,32.39,386500.0],["2024-12-16",32.46,33.1,32.18,33.06,551500.0],["2024-12-17",33.72,34.32,33.34,33.63,463300.0],["2024-12-18",33.71,34.82,33.01,33.48,558700.0],["2024-12-19",34.03,34.65,33.37,33.89,688600.0],["2024-12-20",33.48,34.97,33.48,34.28,2976600.0],["2024-12-23",34.27,35.58,33.835,34.95,442100.0],["2024-12-24",34.83,35.0,33.78,34.06,191300.0],["2024-12-26",33.73,34.79,33.645,34.72,235100.0],["2024-12-27",34.5,34.96,33.81,34.2,317600.0],["2024-12-30",34.0,34.52,33.363,34.06,368500.0],["2024-12-31",34.06,34.76,34.06,34.41,286600.0],["2025-01-02",34.5,35.01,34.22,34.83,388400.0],["2025-01-03",34.91,35.67,34.6,34.78,359000.0],["2025-01-06",34.88,35.03,34.21,34.5,376600.0],["2025-01-07",34.48,36.12,34.285,35.18,605600.0],["2025-01-08",34.97,34.97,33.89,34.53,360800.0],["2025-01-10",33.96,34.32,33.16,33.86,377600.0],["2025-01-13",35.42,37.16,34.654,36.45,794800.0],["2025-01-14",36.83,37.04,35.84,36.42,429600.0],["2025-01-15",36.93,37.33,35.72,36.93,454000.0],["2025-01-16",36.93,38.6,36.7,38.54,1064600.0],["2025-01-17",38.65,39.545,38.5,39.05,658900.0],["2025-01-21",40.0,40.93,39.65,40.46,844300.0],["2025-01-22",40.29,40.5,38.61,38.66,535600.0],["2025-01-23",38.4,38.55,36.305,38.01,961900.0],["2025-01-24",38.0,38.03,36.46,38.01,650200.0],["2025-01-27",38.03,38.875,37.65,38.25,595200.0],["2025-01-28",38.26,39.24,37.94,38.42,519700.0],["2025-01-29",38.43,39.36,37.9,38.82,380300.0],["2025-01-30",39.06,39.922,38.71,39.54,380300.0],["2025-01-31",39.7,39.7,38.45,38.77,463000.0],["2025-02-03",37.88,39.11,37.685,38.7,536600.0],["2025-02-04",38.76,39.13,38.071,38.98,482700.0],["2025-02-05",39.22,40.0,38.975,39.36,395000.0],["2025-02-06",39.35,39.57,38.63,38.78,455700.0],["2025-02-07",38.68,38.86,37.28,37.45,346200.0],["2025-02-10",37.76,38.145,37.368,37.99,678100.0],["2025-02-11",38.62,38.665,37.03,37.74,701400.0],["2025-02-12",37.34,38.79,37.28,37.84,592000.0],["2025-02-13",38.49,39.9,37.95,39.075,608000.0],["2025-02-14",39.0,39.91,38.83,38.98,415200.0],["2025-02-18",39.1,39.5,38.153,39.09,588400.0],["2025-02-19",36.82,37.055,35.005,35.32,1147400.0],["2025-02-20",35.15,35.405,34.28,34.89,911000.0],["2025-02-21",35.14,35.3,33.965,34.56,667800.0],["2025-02-24",34.85,35.43,33.99,34.18,801100.0],["2025-02-25",34.63,37.43,34.12,36.97,1424500.0],["2025-02-26",36.03,36.76,32.805,33.47,1288600.0],["2025-02-27",33.55,33.78,32.615,32.75,764200.0],["2025-02-28",32.57,34.14,31.83,33.85,1033200.0],["2025-03-03",33.69,33.7,32.09,32.18,747500.0],["2025-03-04",32.02,33.65,31.73,32.61,679500.0],["2025-03-05",32.78,34.16,32.7,33.74,522900.0],["2025-03-06",33.36,33.87,33.115,33.71,471600.0],["2025-03-07",33.9,34.63,33.564,33.67,781400.0],["2025-03-10",33.33,35.1,33.224,34.43,550000.0],["2025-03-11",34.32,34.51,33.43,33.65,641000.0],["2025-03-12",34.13,34.41,33.32,33.6,631600.0],["2025-03-13",33.53,34.0,32.665,32.72,399200.0],["2025-03-14",32.82,33.05,32.065,32.72,489100.0],["2025-03-17",32.91,34.39,32.74,34.32,409000.0],["2025-03-18",34.32,35.26,33.95,34.78,826800.0],["2025-03-19",34.56,35.39,34.275,34.4,701300.0],["2025-03-20",34.21,35.23,34.206,34.9,624800.0],["2025-03-21",34.87,35.51,34.29,35.28,2385800.0],["2025-03-24",35.86,35.99,33.83,34.24,593100.0],["2025-03-25",34.32,34.585,32.99,32.99,1042900.0],["2025-03-26",33.12,33.59,32.85,33.21,373800.0],["2025-03-27",33.77,33.77,32.86,33.35,308900.0],["2025-03-28",33.53,33.53,32.83,33.19,666100.0],["2025-03-31",32.7,33.42,32.19,33.19,536000.0],["2025-04-01",33.0,33.25,32.01,32.42,581800.0],["2025-04-02",32.01,32.69,31.84,32.53,591000.0],["2025-04-03",32.01,32.25,30.75,30.97,630300.0],["2025-04-04",29.36,30.48,28.61,29.26,959600.0],["2025-04-07",28.27,29.13,27.33,28.4,924900.0],["2025-04-08",29.31,29.762,27.771,28.13,922900.0],["2025-04-09",27.58,29.19,26.47,29.07,1145900.0],["2025-04-10",29.0,29.33,27.62,28.99,1053500.0],["2025-04-11",29.16,29.38,27.63,29.17,827300.0],["2025-04-14",29.67,29.67,28.93,29.53,506400.0],["2025-04-15",29.31,29.59,27.715,28.75,919700.0],["2025-04-16",28.65,28.81,27.56,27.94,754000.0],["2025-04-17",27.95,28.54,27.95,28.46,456300.0],["2025-04-21",28.23,29.01,27.765,28.5,639200.0],["2025-04-22",28.8,29.21,28.27,29.18,737600.0],["2025-04-23",29.74,29.997,28.88,28.9,662200.0],["2025-04-24",28.99,29.51,28.845,29.43,399300.0],["2025-04-25",29.43,29.63,28.865,29.61,307900.0],["2025-04-28",29.58,29.8,28.95,29.36,810000.0],["2025-04-29",29.44,29.71,28.92,29.44,415000.0],["2025-04-30",29.44,29.573,28.64,29.47,435300.0],["2025-05-01",29.23,30.064,29.08,29.86,782700.0],["2025-05-02",30.61,30.61,29.72,30.32,857900.0],["2025-05-05",30.3,30.5,29.88,29.96,901500.0],["2025-05-06",31.11,32.33,29.82,32.05,1506100.0],["2025-05-07",32.2,33.82,31.47,33.44,1171200.0],["2025-05-08",33.29,34.16,32.65,34.09,677200.0],["2025-05-09",34.0,34.5,33.7,34.05,527900.0],["2025-05-12",34.35,35.76,34.32,35.65,958600.0],["2025-05-13",35.5,35.836,34.22,34.37,778600.0],["2025-05-14",34.37,34.785,33.27,33.39,685300.0],["2025-05-15",33.64,34.33,33.45,34.23,536700.0],["2025-05-16",34.22,35.3,33.69,35.07,410900.0],["2025-05-19",34.87,36.025,34.8,35.91,523800.0],["2025-05-20",35.92,36.17,35.31,35.62,705000.0],["2025-05-21",35.34,35.52,34.44,34.5,943500.0],["2025-05-22",34.38,34.535,33.94,34.13,717600.0],["2025-05-23",33.75,34.18,33.41,34.17,393300.0],["2025-05-27",34.84,35.345,33.72,33.79,558000.0],["2025-05-28",33.79,34.065,33.47,33.72,691700.0],["2025-05-29",33.8,34.49,33.48,34.05,942600.0],["2025-05-30",34.05,34.61,33.655,34.5,531800.0],["2025-06-02",34.53,35.745,34.425,35.56,673400.0],["2025-06-03",35.63,35.81,34.58,35.31,835800.0],["2025-06-04",35.54,35.96,35.0,35.16,646700.0],["2025-06-05",35.1,35.44,34.5,35.03,502600.0],["2025-06-06",35.4,35.895,35.295,35.6,441100.0],["2025-06-09",35.85,35.95,35.34,35.42,403100.0],["2025-06-10",35.42,36.47,35.33,35.85,424400.0],["2025-06-11",35.77,36.39,35.06,35.14,584400.0],["2025-06-12",35.22,35.365,32.79,33.33,1095400.0],["2025-06-13",32.85,33.26,32.39,32.97,786800.0],["2025-06-16",33.16,33.42,32.67,32.9,635200.0],["2025-06-17",32.62,33.03,32.4,32.47,748200.0],["2025-06-18",32.45,32.81,32.0,32.48,422800.0],["2025-06-20",32.6,32.6,31.55,31.89,662500.0],["2025-06-23",32.14,32.445,31.4,31.93,649600.0],["2025-06-24",32.27,32.46,31.66,32.06,548400.0],["2025-06-25",32.17,32.225,31.25,31.57,434300.0],["2025-06-26",31.57,32.17,31.36,31.86,453700.0],["2025-06-27",32.05,32.32,31.47,31.98,1452800.0],["2025-06-30",31.94,32.235,31.475,31.6,673700.0],["2025-07-01",32.0,33.69,31.82,32.03,829300.0],["2025-07-02",32.03,32.37,31.7,32.11,379200.0],["2025-07-03",32.3,32.416,31.87,32.16,287700.0],["2025-07-07",32.11,32.87,32.075,32.24,511200.0],["2025-07-08",32.31,33.11,32.27,32.75,1055300.0],["2025-07-09",33.07,34.36,33.07,34.29,511800.0],["2025-07-10",34.35,35.08,33.91,34.33,569400.0],["2025-07-11",34.17,34.57,33.76,34.0,370500.0],["2025-07-14",34.455,34.78,34.19,34.71,431600.0],["2025-07-15",34.92,34.96,34.13,34.84,514500.0],["2025-07-16",35.0,35.665,34.81,35.21,653100.0],["2025-07-17",35.0,36.71,34.69,36.43,624300.0],["2025-07-18",36.45,37.21,35.09,35.2,701600.0],["2025-07-21",35.51,36.053,35.04,35.25,611900.0],["2025-07-22",35.25,36.74,35.25,36.69,828600.0],["2025-07-23",36.75,37.27,36.36,37.22,586000.0],["2025-07-24",36.92,37.11,36.54,36.71,468500.0],["2025-07-25",36.81,37.595,36.17,37.52,755600.0],["2025-07-28",37.44,37.44,35.43,35.76,677600.0],["2025-07-29",35.76,36.33,35.38,35.45,490700.0],["2025-07-30",35.5,35.885,35.07,35.48,507100.0],["2025-07-31",35.48,36.09,35.07,35.18,523900.0],["2025-08-01",35.12,35.7,34.09,34.4,726900.0],["2025-08-04",34.65,35.59,34.38,35.54,673300.0],["2025-08-05",34.23,35.38,32.64,34.94,1314600.0],["2025-08-06",35.23,35.365,33.465,34.67,652300.0],["2025-08-07",34.93,34.99,33.69,34.19,400900.0],["2025-08-08",34.26,34.545,33.71,34.19,413400.0],["2025-08-11",34.22,35.01,34.125,34.8,504200.0],["2025-08-12",34.88,35.49,34.636,35.47,450200.0],["2025-08-13",35.66,36.74,35.66,36.67,496100.0],["2025-08-14",36.3,36.68,36.12,36.51,393000.0],["2025-08-15",36.48,36.95,36.15,36.87,450600.0],["2025-08-18",36.92,37.46,36.39,36.41,478800.0],["2025-08-19",36.43,36.81,36.15,36.4,417400.0],["2025-08-20",36.39,36.64,36.08,36.63,459600.0],["2025-08-21",36.67,37.65,36.615,37.29,536300.0],["2025-08-22",37.45,38.055,37.28,37.86,491900.0],["2025-08-25",38.0,38.25,37.27,37.42,400000.0],["2025-08-26",37.41,37.525,37.02,37.17,271500.0],["2025-08-27",37.17,38.28,37.17,38.05,500600.0],["2025-08-28",38.02,38.21,37.63,37.97,426500.0],["2025-08-29",38.0,38.105,36.5,36.89,474400.0],["2025-09-02",37.01,37.9,36.94,37.1,816300.0],["2025-09-03",37.1,37.59,36.385,37.53,1068000.0],["2025-09-04",37.47,37.523,36.11,36.3,837100.0],["2025-09-05",36.42,36.57,35.74,35.99,742400.0],["2025-09-08",36.11,37.05,35.79,35.83,1067800.0],["2025-09-09",35.53,35.53,32.87,34.0,1516600.0],["2025-09-10",34.0,34.41,33.03,33.21,829900.0],["2025-09-11",33.49,33.76,33.24,33.42,773000.0],["2025-09-12",33.42,33.42,32.295,32.39,809600.0],["2025-09-15",32.32,32.58,31.61,32.5,808200.0],["2025-09-16",32.5,32.655,31.75,32.29,822600.0],["2025-09-17",32.55,32.84,31.98,32.06,513500.0],["2025-09-18",32.11,32.7,32.11,32.63,852100.0],["2025-09-19",32.5,32.7,32.0,32.54,1213900.0],["2025-09-22",32.6,33.21,32.39,32.42,796300.0],["2025-09-23",32.42,32.73,31.8,32.07,524400.0],["2025-09-24",29.92,30.287,26.61,26.76,3993400.0],["2025-09-25",26.71,27.062,26.35,27.04,1683200.0],["2025-09-26",27.13,27.57,26.72,27.51,971200.0],["2025-09-29",27.76,27.97,27.11,27.64,723000.0],["2025-09-30",27.875,28.0,27.33,27.56,902800.0],["2025-10-01",27.78,27.78,26.26,26.92,1608100.0],["2025-10-02",26.78,26.815,26.325,26.76,946400.0],["2025-10-03",26.82,27.43,26.72,27.28,725200.0],["2025-10-06",27.48,27.48,26.56,26.59,769200.0],["2025-10-07",26.58,27.34,26.58,27.05,1133500.0],["2025-10-08",27.02,27.217,26.13,26.56,1006000.0],["2025-10-09",26.7,27.1,26.43,26.78,721400.0],["2025-10-10",26.86,26.86,25.97,26.54,1027300.0],["2025-10-13",26.505,26.505,25.95,26.36,645300.0],["2025-10-14",26.36,26.92,26.21,26.84,699900.0],["2025-10-15",26.67,26.89,26.35,26.63,489000.0],["2025-10-16",26.59,26.97,25.905,25.95,921200.0],["2025-10-17",25.81,26.13,25.575,25.9,558600.0],["2025-10-20",26.05,26.18,25.52,26.02,666900.0],["2025-10-21",26.15,26.45,25.81,26.16,447400.0],["2025-10-22",26.16,26.49,26.04,26.27,636200.0],["2025-10-23",28.12,29.9,27.02,29.6,2150400.0],["2025-10-24",29.73,30.378,29.57,30.25,933500.0],["2025-10-27",30.9,30.96,29.72,30.11,708800.0],["2025-10-28",30.0,30.02,29.46,29.64,611900.0],["2025-10-29",29.6,29.755,28.91,29.32,611500.0],["2025-10-30",29.32,29.5,28.74,28.9,807700.0],["2025-10-31",28.69,29.0,28.5,28.57,712900.0],["2025-11-03",28.5,29.6,28.4,29.33,1630800.0],["2025-11-04",29.31,30.89,27.66,30.72,1742800.0],["2025-11-05",30.33,31.48,29.56,31.35,1447900.0],["2025-11-06",31.5,31.6,30.34,30.94,957200.0],["2025-11-07",30.9,32.0,30.55,31.43,860200.0],["2025-11-10",31.43,32.065,31.14,31.82,766000.0],["2025-11-11",31.81,33.3,31.64,32.98,666400.0],["2025-11-12",33.03,33.65,32.6,33.54,870500.0],["2025-11-13",33.88,34.35,33.735,34.29,760100.0],["2025-11-14",33.87,34.225,33.39,34.03,723700.0],["2025-11-17",34.0,34.8,33.71,33.99,833100.0],["2025-11-18",33.85,34.34,33.4,33.99,1057700.0],["2025-11-19",33.89,34.04,32.77,33.31,926500.0],["2025-11-20",33.25,34.0,32.88,33.39,898000.0],["2025-11-21",33.32,35.0,33.213,34.31,777700.0],["2025-11-24",34.5,35.54,34.0,35.27,1246200.0],["2025-11-25",35.4,36.199,34.9,35.34,916600.0],["2025-11-26",35.07,35.86,34.91,35.56,639100.0],["2025-11-28",35.56,35.56,35.14,35.29,256400.0],["2025-12-01",35.6,36.025,35.3,35.51,638900.0],["2025-12-02",35.58,36.21,35.45,36.01,627000.0],["2025-12-03",36.14,37.15,36.01,37.0,658100.0],["2025-12-04",36.985,38.8,36.863,38.25,757300.0],["2025-12-05",38.27,39.98,38.006,39.83,726100.0],["2025-12-08",40.0,40.0,38.6,38.92,958800.0],["2025-12-09",38.875,39.78,38.76,38.82,920100.0],["2025-12-10",38.97,39.54,38.115,39.27,732400.0],["2025-12-11",39.46,40.1,39.17,39.59,545600.0],["2025-12-12",39.91,40.8,39.23,40.51,971600.0],["2025-12-15",40.66,40.87,38.73,38.92,1245300.0],["2025-12-16",39.5,39.55,38.4,38.83,586200.0],["2025-12-17",38.69,39.25,38.39,38.78,456100.0],["2025-12-18",39.0,39.0,37.12,37.47,917300.0],["2025-12-19",37.39,38.18,37.33,37.81,1020800.0],["2025-12-22",37.47,38.91,37.47,38.86,692400.0],["2025-12-23",38.71,39.6,38.29,38.44,418000.0],["2025-12-24",38.28,38.53,38.09,38.49,448300.0],["2025-12-26",38.44,38.52,37.94,38.13,330000.0],["2025-12-29",38.13,38.2,37.64,37.91,388000.0],["2025-12-30",37.76,38.0,37.24,37.64,457100.0],["2025-12-31",37.35,37.68,37.02,37.42,400300.0],["2026-01-02",37.24,37.794,36.41,37.38,522100.0],["2026-01-05",37.18,37.26,35.42,36.75,1099600.0],["2026-01-06",36.64,37.01,36.13,36.75,487100.0],["2026-01-07",37.17,38.11,37.05,37.55,496600.0],["2026-01-08",37.55,37.92,37.195,37.87,440400.0],["2026-01-09",37.99,38.75,37.02,38.55,737400.0],["2026-01-12",39.39,39.4,37.895,38.27,693700.0],["2026-01-13",38.3,38.647,34.68,35.76,1245300.0],["2026-01-14",35.72,36.308,34.87,36.04,924500.0],["2026-01-15",36.04,36.69,35.75,36.41,774800.0],["2026-01-16",36.48,37.08,36.105,36.22,648700.0],["2026-01-20",35.7,37.025,35.16,35.91,719900.0],["2026-01-21",36.35,36.96,36.05,36.69,496600.0],["2026-01-22",36.88,37.215,36.35,36.76,816600.0],["2026-01-23",36.75,37.405,36.42,36.82,340700.0],["2026-01-26",36.95,37.7,36.555,37.36,689800.0],["2026-01-27",37.54,37.98,37.08,37.68,424300.0],["2026-01-28",37.67,37.78,36.73,36.84,503100.0],["2026-01-29",36.78,37.08,36.43,36.86,442300.0],["2026-01-30",36.9,37.22,36.17,36.52,444800.0],["2026-02-02",36.59,38.3,36.545,37.84,473100.0],["2026-02-03",37.84,38.371,36.32,37.48,563100.0],["2026-02-04",37.83,37.98,36.69,37.32,616000.0],["2026-02-05",37.35,38.04,36.272,36.41,378800.0],["2026-02-06",36.74,37.54,36.165,37.27,567500.0],["2026-02-09",37.27,37.36,36.39,37.08,355400.0],["2026-02-10",37.18,38.21,36.57,37.93,664600.0],["2026-02-11",37.08,37.5,36.1,36.59,556200.0],["2026-02-12",36.77,36.959,35.57,35.85,503800.0],["2026-02-13",36.4,36.95,35.97,36.01,585100.0],["2026-02-17",36.86,37.59,36.55,36.92,732600.0],["2026-02-18",36.7,36.7,33.94,35.28,1375700.0],["2026-02-19",35.38,35.52,34.07,34.39,1448500.0],["2026-02-20",33.89,34.0,28.0,29.16,5447600.0],["2026-02-23",28.26,28.555,26.03,26.87,3961100.0],["2026-02-24",27.66,29.31,25.902,28.19,3006900.0],["2026-02-25",27.89,29.02,27.58,28.19,1447700.0],["2026-02-26",28.1,29.36,27.765,29.05,1374300.0],["2026-02-27",28.54,29.0,28.05,28.54,710600.0],["2026-03-02",28.117,29.2,27.66,28.9,995200.0],["2026-03-03",28.25,28.72,28.07,28.27,894700.0],["2026-03-04",28.81,28.88,28.122,28.54,637400.0],["2026-03-05",28.18,28.76,27.91,28.51,1085500.0],["2026-03-06",28.1,28.44,27.56,28.33,738200.0],["2026-03-09",27.85,28.61,27.39,28.57,696300.0],["2026-03-10",28.51,29.0,28.35,28.74,491000.0],["2026-03-11",28.64,28.96,28.425,28.79,544100.0],["2026-03-12",28.28,28.51,27.645,27.79,628300.0],["2026-03-13",27.79,27.93,27.2,27.61,478800.0],["2026-03-16",27.75,28.29,27.74,27.86,730000.0],["2026-03-17",28.16,28.92,28.16,28.37,506900.0],["2026-03-18",28.22,28.45,27.73,27.85,640400.0],["2026-03-19",27.67,28.16,27.11,27.81,791900.0],["2026-03-20",27.9,27.99,27.51,27.72,1028100.0],["2026-03-23",28.41,28.485,27.55,27.6,718700.0],["2026-03-24",27.36,27.36,26.75,27.1,1129800.0],["2026-03-25",27.6,27.81,27.32,27.59,558500.0],["2026-03-26",27.4,27.785,27.11,27.44,657100.0],["2026-03-27",27.18,27.47,26.52,26.54,683600.0],["2026-03-30",26.59,27.125,26.34,26.9,636200.0],["2026-03-31",27.18,28.345,27.18,28.01,780000.0],["2026-04-01",28.24,28.63,27.635,27.96,692200.0],["2026-04-02",27.44,27.84,27.21,27.74,523800.0],["2026-04-06",27.84,28.05,27.465,27.71,682900.0],["2026-04-07",27.59,27.82,27.27,27.62,542200.0],["2026-04-08",28.11,28.835,27.86,28.47,887500.0],["2026-04-09",28.23,29.28,28.09,29.16,645500.0],["2026-04-10",29.24,29.5,28.81,28.89,561400.0],["2026-04-13",28.75,29.12,28.437,29.05,376100.0],["2026-04-14",28.96,29.78,28.75,29.29,693100.0],["2026-04-15",29.46,29.88,29.19,29.22,549900.0],["2026-04-16",29.28,29.52,28.99,29.42,505100.0],["2026-04-17",29.96,30.335,29.64,29.99,671800.0],["2026-04-20",29.74,29.91,28.74,29.53,725000.0],["2026-04-21",29.49,34.99,28.9,32.14,3943400.0],["2026-04-22",32.08,32.235,30.84,31.97,1484200.0],["2026-04-23",31.99,32.57,31.665,32.08,1303300.0],["2026-04-24",31.8,32.125,30.77,30.8,933300.0],["2026-04-27",30.65,31.72,30.455,31.05,834000.0],["2026-04-28",31.34,31.46,30.625,31.16,509700.0],["2026-04-29",30.99,31.36,30.795,31.05,613900.0],["2026-04-30",31.0,31.65,30.76,31.26,475600.0],["2026-05-01",31.5,31.858,31.02,31.83,389500.0],["2026-05-04",31.7,33.0,31.7,32.59,804000.0],["2026-05-05",32.77,32.89,32.22,32.34,593400.0],["2026-05-06",32.68,32.99,32.205,32.78,749300.0],["2026-05-07",28.95,31.495,28.86,31.42,2229900.0],["2026-05-08",31.91,32.3,30.96,30.99,750800.0],["2026-05-11",30.9,31.53,30.15,30.18,796400.0],["2026-05-12",30.58,30.58,29.27,30.15,1044000.0],["2026-05-13",30.01,31.0,29.74,30.83,646900.0],["2026-05-14",30.96,31.4,30.65,30.76,518400.0],["2026-05-15",30.9,30.9,29.91,30.09,471100.0],["2026-05-18",30.13,30.48,29.67,29.83,672000.0],["2026-05-19",29.93,30.48,29.7,30.44,724400.0],["2026-05-20",30.49,31.54,30.34,31.38,669400.0],["2026-05-21",31.06,31.07,30.29,30.49,586000.0],["2026-05-22",30.51,30.81,29.96,30.15,431500.0],["2026-05-26",30.15,30.63,30.08,30.09,699200.0],["2026-05-27",30.4,30.86,30.15,30.76,559500.0],["2026-05-28",30.69,31.63,30.645,31.49,899700.0],["2026-05-29",31.36,31.845,31.19,31.59,1035500.0],["2026-06-01",31.27,31.91,31.0,31.81,752300.0],["2026-06-02",31.39,31.74,30.855,30.91,1084100.0],["2026-06-03",30.91,32.53,30.7,32.1,1009300.0],["2026-06-04",32.32,33.04,32.32,32.96,765800.0],["2026-06-05",33.0,33.2,32.06,32.2,462300.0],["2026-06-08",32.36,32.77,32.0,32.39,479700.0],["2026-06-09",32.76,34.2,32.73,34.1,1091500.0],["2026-06-10",33.97,35.92,33.505,35.48,1861800.0],["2026-06-11",35.59,35.95,35.02,35.2,820500.0],["2026-06-12",35.2,35.71,34.321,34.46,693200.0],["2026-06-15",34.19,34.57,33.715,34.18,985800.0],["2026-06-16",34.38,34.48,33.41,33.83,477300.0],["2026-06-17",33.7,34.275,33.59,33.77,626900.0],["2026-06-18",33.87,33.94,33.07,33.28,770600.0],["2026-06-22",33.46,33.83,33.1,33.43,654200.0],["2026-06-23",33.67,34.31,33.435,34.16,467800.0],["2026-06-24",34.5,35.12,34.33,34.45,864300.0],["2026-06-25",34.58,34.95,33.81,34.13,535000.0],["2026-06-26",34.13,35.93,34.13,35.47,1766100.0],["2026-06-29",35.46,35.775,34.8,35.34,830300.0],["2026-06-30",35.64,36.5,35.17,36.41,1198700.0],["2026-07-01",36.5,36.64,35.46,36.0,793600.0],["2026-07-02",36.11,37.4,35.92,37.26,1013000.0],["2026-07-06",37.16,37.35,36.59,37.01,443912.859238],["2026-07-07",37.44,38.89,37.315,38.26,846998.194879],["2026-07-08",37.96,38.54,37.48,38.08,833725.297772],["2026-07-09",37.96,38.4899,37.36,38.21,607936.009872],["2026-07-10",38.44,38.5,36.17,36.84,668823.36851],["2026-07-13",36.79,36.96,35.37,35.54,648136.761322],["2026-07-14",36.095,36.095,34.22,34.81,932742.558665],["2026-07-15",34.77,35.09,34.11,34.9,805907.00927],["2026-07-16",32.94,34.174,32.25,33.53,1614397.071552],["2026-07-17",33.43,34.22,33.36,33.77,705258.55058],["2026-07-20",33.99,34.27,33.34,33.5,1074421.296565],["2026-07-21",33.26,36.9267,33.19,36.84,2000737.077476],["2026-07-22",36.51,36.96,34.85,34.86,857202.916625],["2026-07-23",34.54,35.84,34.4,35.8,782575.349534],["2026-07-24",35.97,35.97,35.21,35.32,585338.768896],["2026-07-27",35.63,36.52,35.36,36.01,623894.720138],["2026-07-28",36.54,37.08,35.4,35.77,886062.164628],["2026-07-29",35.69,36.18,35.5,35.86,467296.856778],["2026-07-30",35.54,35.92,35.01,35.86,601792.618957],["2026-07-31",35.86,35.87,34.58,35.24,604694.251757],["2026-08-03",35.79,36.07,34.51,35.6,882700.261895],["2026-08-04",37.1,39.96,36.8,38.78,1991442.381588],["2026-08-05",38.78,39.32,37.43,38.24,1282153.824211],["2026-08-06",38.31,38.8,37.74,38.75,842885.804949],["2026-08-07",39.2,39.43,38.2,38.41,994522.35826],["2026-08-10",38.41,39.29,38.26,39.165,102432.756108],["2026-08-11",38.9,39.56,38.615,39.52,556720.032003],["2026-08-12",39.16,39.83,39.03,39.77,693349.242117],["2026-08-13",39.89,40.15,38.43,38.5,581894.339802],["2026-08-14",38.22,38.455,37.87,38.12,388564.873228]]}