{"t":"IRON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-12",307.8,314.4,304.8,309.0,8913.0],["2020-08-13",309.0,318.75,307.5,316.2,1637.0],["2020-08-14",327.6,329.7,312.9,313.2,1873.0],["2020-08-17",311.1,327.0,311.1,315.0,237.0],["2020-08-18",317.25,322.5,309.0,309.0,137.0],["2020-08-19",311.4,324.6,309.0,310.2,450.0],["2020-08-20",311.1,320.7,311.1,311.7,1093.0],["2020-08-21",313.5,315.0,309.0,309.0,937.0],["2020-08-24",309.0,322.05,309.0,310.8,273.0],["2020-08-25",314.7,317.25,309.3,309.3,1883.0],["2020-08-26",309.6,318.6,309.3,316.5,617.0],["2020-08-27",312.0,330.0,312.0,330.0,377.0],["2020-08-28",330.0,330.0,330.0,330.0,23.0],["2020-08-31",330.0,330.0,330.0,330.0,0.0],["2020-09-01",316.5,317.1,316.5,317.1,13.0],["2020-09-02",318.0,321.0,318.0,321.0,50.0],["2020-09-03",316.5,316.5,316.5,316.5,13.0],["2020-09-04",328.5,328.5,326.7,326.7,13.0],["2020-09-08",303.0,313.5,303.0,313.5,77.0],["2020-09-09",313.5,313.5,313.5,313.5,0.0],["2020-09-10",315.0,315.0,315.0,315.0,143.0],["2020-09-11",326.7,326.7,326.7,326.7,37.0],["2020-09-14",328.5,328.5,322.5,322.5,23.0],["2020-09-15",315.0,318.0,315.0,316.5,37.0],["2020-09-16",315.0,320.1,315.0,320.1,63.0],["2020-09-17",334.2,339.0,317.7,317.7,137.0],["2020-09-18",324.39,333.63,321.6,325.5,197.0],["2020-09-21",338.4,348.9,338.4,340.08,67.0],["2020-09-22",340.2,340.2,318.0,320.01,43.0],["2020-09-23",344.1,378.0,344.1,345.6,130.0],["2020-09-24",315.3,315.3,315.3,315.3,23.0],["2020-09-25",351.72,351.72,351.72,351.72,27.0],["2020-09-28",327.0,335.85,327.0,335.85,27.0],["2020-09-29",335.85,335.85,335.85,335.85,0.0],["2020-09-30",334.5,336.0,334.2,335.94,343.0],["2020-10-01",335.7,335.7,335.7,335.7,53.0],["2020-10-02",336.0,336.0,325.5,325.5,117.0],["2020-10-05",332.7,332.7,330.0,330.0,117.0],["2020-10-06",331.35,331.35,330.0,330.0,47.0],["2020-10-07",330.0,330.0,330.0,330.0,30.0],["2020-10-08",328.2,329.1,328.2,329.1,17.0],["2020-10-09",328.5,328.5,322.5,324.0,30.0],["2020-10-12",325.5,325.5,325.5,325.5,20.0],["2020-10-13",322.5,331.5,322.5,330.0,40.0],["2020-10-14",334.2,334.2,334.2,334.2,3.0],["2020-10-15",321.6,330.0,306.3,321.0,87520.0],["2020-10-16",321.6,322.5,309.0,309.0,2583.0],["2020-10-19",314.25,314.25,312.0,312.0,3377.0],["2020-10-20",315.3,315.3,300.0,303.9,35273.0],["2020-10-21",306.0,306.0,300.0,300.0,797.0],["2020-10-22",303.33,303.33,301.5,301.5,1287.0],["2020-10-23",304.5,304.5,304.5,304.5,13.0],["2020-10-26",303.15,303.15,303.0,303.0,27.0],["2020-10-27",304.8,304.8,304.65,304.8,33.0],["2020-10-28",315.0,315.0,304.2,304.2,50.0],["2020-10-29",305.55,305.55,303.0,303.0,23.0],["2020-10-30",305.4,305.4,300.0,300.0,937.0],["2020-11-02",301.5,301.8,300.0,300.3,15327.0],["2020-11-03",300.3,300.3,300.3,300.3,0.0],["2020-11-04",301.5,301.5,300.3,300.3,27.0],["2020-11-05",300.6,302.4,300.6,302.4,8547.0],["2020-11-06",301.5,301.5,301.5,301.5,163.0],["2020-11-09",304.5,304.5,304.2,304.5,50.0],["2020-11-10",300.3,300.3,300.0,300.0,1470.0],["2020-11-11",300.0,301.35,300.0,300.3,1593.0],["2020-11-12",300.75,300.75,300.75,300.75,33.0],["2020-11-13",302.7,304.5,300.0,304.5,1740.0],["2020-11-16",304.5,304.8,302.01,303.0,597.0],["2020-11-17",303.3,304.8,301.5,301.5,260.0],["2020-11-18",302.61,305.1,302.61,304.2,93.0],["2020-11-19",305.1,305.1,305.1,305.1,7.0],["2020-11-20",304.5,304.5,301.5,301.5,373.0],["2020-11-23",303.0,304.5,301.5,301.5,553.0],["2020-11-24",301.5,310.2,294.0,300.24,3993.0],["2020-11-25",300.0,304.5,300.0,301.5,1250.0],["2020-11-27",301.5,305.4,299.7,303.0,757.0],["2020-11-30",306.0,306.0,300.0,300.9,4457.0],["2020-12-01",300.9,301.65,300.0,300.6,463.0],["2020-12-02",301.65,302.4,300.0,302.4,870.0],["2020-12-03",301.2,301.8,301.2,301.5,2090.0],["2020-12-04",304.5,305.1,302.1,302.4,733.0],["2020-12-07",304.2,306.9,303.69,304.5,963.0],["2020-12-08",304.5,315.15,304.02,309.0,5630.0],["2020-12-09",310.2,310.5,306.57,308.7,2940.0],["2020-12-10",308.4,308.7,306.0,308.1,183.0],["2020-12-11",309.0,310.5,306.3,308.1,2387.0],["2020-12-14",310.5,312.0,306.0,312.0,2203.0],["2020-12-15",309.6,309.6,307.2,307.65,320.0],["2020-12-16",309.9,315.0,303.78,310.8,5433.0],["2020-12-17",314.7,316.5,312.0,314.25,2467.0],["2020-12-18",312.81,315.0,309.3,309.3,363.0],["2020-12-21",309.0,314.4,308.4,309.0,280.0],["2020-12-22",314.1,316.8,313.65,315.0,1423.0],["2020-12-23",315.0,315.45,310.5,313.2,2250.0],["2020-12-24",315.0,315.0,313.2,315.0,580.0],["2020-12-28",315.0,317.7,313.98,315.0,13390.0],["2020-12-29",315.0,317.7,314.7,314.7,8993.0],["2020-12-30",313.8,315.0,310.8,312.0,2817.0],["2020-12-31",313.5,351.6,312.3,330.0,24533.0],["2021-01-04",336.0,358.2,333.0,339.6,39370.0],["2021-01-05",334.2,350.4,334.2,343.5,17573.0],["2021-01-06",343.5,351.0,336.3,341.4,7850.0],["2021-01-07",344.7,377.7,342.0,349.8,50277.0],["2021-01-08",357.0,363.6,348.9,363.3,11437.0],["2021-01-11",389.4,397.5,375.0,388.5,13487.0],["2021-01-12",389.7,395.7,387.0,390.3,5600.0],["2021-01-13",394.5,407.1,387.3,388.5,5657.0],["2021-01-14",390.0,401.4,384.3,393.6,4770.0],["2021-01-15",397.8,398.16,374.37,383.7,3523.0],["2021-01-19",387.3,389.7,366.3,377.7,2820.0],["2021-01-20",389.1,397.2,379.5,382.5,1680.0],["2021-01-21",378.6,381.0,364.2,376.5,2607.0],["2021-01-22",374.1,390.0,357.0,390.0,7697.0],["2021-01-25",390.0,393.0,370.5,380.7,5117.0],["2021-01-26",376.2,377.13,363.0,371.7,5287.0],["2021-01-27",360.0,367.2,345.3,356.7,6393.0],["2021-01-28",350.1,357.0,345.0,352.2,3577.0],["2021-01-29",346.8,366.0,338.1,354.0,5923.0],["2021-02-01",367.5,408.0,365.4,390.0,28857.0],["2021-02-02",385.2,412.5,384.3,394.5,13690.0],["2021-02-03",391.8,411.3,387.48,405.0,9980.0],["2021-02-04",397.8,402.0,375.0,388.2,5793.0],["2021-02-05",388.2,396.9,372.9,379.8,7213.0],["2021-02-08",393.0,393.0,339.3,363.0,5163.0],["2021-02-09",364.5,405.0,331.68,386.7,10160.0],["2021-02-10",401.4,401.4,360.9,383.7,4103.0],["2021-02-11",389.1,389.7,363.6,382.5,2317.0],["2021-02-12",384.0,384.0,361.8,376.8,9730.0],["2021-02-16",379.2,389.4,363.6,377.4,7530.0],["2021-02-17",375.0,384.0,352.8,378.3,6187.0],["2021-02-18",370.8,390.0,360.0,388.5,3243.0],["2021-02-19",384.0,405.0,375.3,397.2,3790.0],["2021-02-22",397.2,422.1,390.0,419.7,7053.0],["2021-02-23",390.0,445.2,348.0,426.3,8217.0],["2021-02-24",425.4,465.0,420.6,441.3,5600.0],["2021-02-25",441.3,455.85,411.9,450.0,6567.0],["2021-02-26",443.4,457.5,415.8,456.0,10153.0],["2021-03-01",459.3,471.0,450.0,468.0,4587.0],["2021-03-02",499.2,499.2,456.6,480.3,7613.0],["2021-03-03",494.1,499.2,464.1,478.2,6460.0],["2021-03-04",477.0,477.0,390.0,424.5,7960.0],["2021-03-05",432.3,432.3,384.45,415.8,13713.0],["2021-03-08",412.5,443.85,399.3,403.5,8660.0],["2021-03-09",410.7,428.7,406.2,415.2,5197.0],["2021-03-10",416.4,465.0,411.3,445.2,6357.0],["2021-03-11",457.5,489.0,448.44,486.3,6710.0],["2021-03-12",487.2,541.53,465.6,510.0,7523.0],["2021-03-15",528.3,572.55,510.9,540.0,10153.0],["2021-03-16",536.1,549.0,519.9,539.4,7940.0],["2021-03-17",531.0,541.2,498.6,533.4,14827.0],["2021-03-18",523.2,559.5,505.2,529.2,16697.0],["2021-03-19",534.6,540.0,488.7,516.6,64380.0],["2021-03-22",499.5,532.5,497.55,509.7,11277.0],["2021-03-23",498.6,518.7,495.15,499.5,16443.0],["2021-03-24",495.3,534.9,447.84,456.6,7153.0],["2021-03-25",450.0,486.3,426.9,474.6,3643.0],["2021-03-26",475.2,480.0,427.5,443.7,8767.0],["2021-03-29",436.5,465.0,431.1,454.5,6630.0],["2021-03-30",443.1,466.2,418.05,445.8,4577.0],["2021-03-31",444.6,490.2,402.0,406.5,8513.0],["2021-04-01",411.0,418.2,391.8,397.8,12157.0],["2021-04-05",402.3,412.2,389.7,400.65,7337.0],["2021-04-06",398.4,410.4,389.7,399.9,5693.0],["2021-04-07",399.9,423.75,390.0,405.6,5427.0],["2021-04-08",426.9,434.7,402.6,420.6,7337.0],["2021-04-09",420.9,420.9,393.0,396.6,4557.0],["2021-04-12",391.8,420.0,370.5,377.7,7313.0],["2021-04-13",377.1,386.64,345.0,353.1,10193.0],["2021-04-14",352.8,361.8,337.5,346.2,10333.0],["2021-04-15",347.7,351.0,317.1,330.3,33243.0],["2021-04-16",343.5,354.9,321.45,337.2,6817.0],["2021-04-19",337.2,348.3,324.0,336.6,5943.0],["2021-04-20",325.2,336.69,320.4,325.2,3893.0],["2021-04-21",326.1,330.0,313.95,314.1,9870.0],["2021-04-22",312.9,332.1,312.3,315.6,9623.0],["2021-04-23",315.9,331.2,312.0,320.1,9350.0],["2021-04-26",322.5,330.0,299.1,303.9,14090.0],["2021-04-27",301.5,342.6,301.5,340.8,11473.0],["2021-04-28",338.1,350.4,324.6,347.4,4500.0],["2021-04-29",345.0,358.5,333.6,357.6,5563.0],["2021-04-30",359.7,361.5,343.5,350.7,4270.0],["2021-05-03",348.6,365.4,348.6,358.8,4953.0],["2021-05-04",355.2,383.7,344.1,382.5,7423.0],["2021-05-05",382.2,382.2,356.1,373.8,5340.0],["2021-05-06",372.0,372.0,350.7,360.0,3710.0],["2021-05-07",357.3,376.5,354.0,359.4,4390.0],["2021-05-10",359.4,360.0,321.6,323.4,4290.0],["2021-05-11",311.4,316.8,277.5,280.5,9950.0],["2021-05-12",280.8,284.7,243.0,257.7,13060.0],["2021-05-13",256.5,264.9,245.7,258.6,5883.0],["2021-05-14",260.7,291.0,260.7,288.3,4483.0],["2021-05-17",282.6,333.9,282.6,331.5,5023.0],["2021-05-18",329.7,346.8,320.1,331.5,3173.0],["2021-05-19",339.9,352.8,311.1,317.4,8903.0],["2021-05-20",316.2,331.5,310.8,323.7,6330.0],["2021-05-21",325.2,356.7,324.6,339.9,9260.0],["2021-05-24",342.0,342.0,326.1,328.2,1950.0],["2021-05-25",331.5,331.5,311.7,327.0,2520.0],["2021-05-26",323.1,346.5,321.6,344.4,2747.0],["2021-05-27",348.0,356.7,334.8,351.0,1977.0],["2021-05-28",353.1,372.9,348.9,369.0,3820.0],["2021-06-01",372.9,387.15,365.4,387.0,8647.0],["2021-06-02",388.5,388.5,354.3,360.9,8660.0],["2021-06-03",357.3,386.4,346.2,378.6,12243.0],["2021-06-04",378.6,387.0,368.1,378.6,8910.0],["2021-06-07",378.3,379.2,326.1,328.8,10870.0],["2021-06-08",336.0,352.2,320.1,324.6,9127.0],["2021-06-09",321.6,360.6,321.6,351.3,6703.0],["2021-06-10",353.7,369.0,348.3,366.0,6893.0],["2021-06-11",363.0,366.6,347.4,347.4,2957.0],["2021-06-14",355.8,360.0,339.9,341.1,5663.0],["2021-06-15",339.0,344.4,315.6,320.1,4603.0],["2021-06-16",320.4,328.2,316.2,318.3,5973.0],["2021-06-17",319.8,346.8,315.9,333.3,11350.0],["2021-06-18",334.2,337.5,318.0,324.9,10730.0],["2021-06-21",324.9,327.9,306.0,306.9,6927.0],["2021-06-22",305.4,308.43,290.85,293.1,41860.0],["2021-06-23",205.8,212.1,195.0,200.7,214043.0],["2021-06-24",207.9,217.2,195.0,197.4,90800.0],["2021-06-25",200.1,202.2,191.4,194.1,126423.0],["2021-06-28",195.0,198.0,190.5,192.9,23983.0],["2021-06-29",192.6,193.5,186.3,189.6,24747.0],["2021-06-30",187.8,198.3,186.6,194.1,24203.0],["2021-07-01",193.2,194.7,186.9,189.6,11247.0],["2021-07-02",192.3,192.9,178.2,182.1,13737.0],["2021-07-06",181.2,182.4,169.5,171.9,19513.0],["2021-07-07",171.9,172.8,163.5,165.3,14360.0],["2021-07-08",162.0,172.8,158.1,170.4,10640.0],["2021-07-09",174.6,179.7,168.6,175.8,7827.0],["2021-07-12",175.5,175.8,165.3,171.0,14283.0],["2021-07-13",170.4,170.7,161.4,161.7,8327.0],["2021-07-14",161.1,162.0,147.0,152.1,11643.0],["2021-07-15",152.1,155.1,144.0,145.2,9800.0],["2021-07-16",147.3,159.6,146.1,155.4,11443.0],["2021-07-19",151.65,157.2,147.6,154.5,6250.0],["2021-07-20",153.6,160.5,152.4,158.4,5540.0],["2021-07-21",158.4,165.0,157.5,159.3,8023.0],["2021-07-22",159.3,161.7,150.0,151.8,5083.0],["2021-07-23",152.4,152.4,141.3,142.5,7933.0],["2021-07-26",142.8,149.34,135.3,136.5,5513.0],["2021-07-27",135.6,138.9,129.3,133.2,9800.0],["2021-07-28",134.4,134.88,130.8,133.2,11423.0],["2021-07-29",134.4,140.7,129.6,131.4,13213.0],["2021-07-30",132.6,132.6,121.8,122.1,8310.0],["2021-08-02",123.0,126.9,122.4,125.4,5883.0],["2021-08-03",127.95,127.95,115.5,116.7,7423.0],["2021-08-04",117.6,118.8,116.1,118.2,7003.0],["2021-08-05",118.65,123.3,117.0,120.9,5423.0],["2021-08-06",120.69,122.55,114.9,119.7,5803.0],["2021-08-09",120.3,125.7,118.83,121.5,3910.0],["2021-08-10",123.6,123.6,115.5,120.6,4273.0],["2021-08-11",122.7,122.7,115.5,121.8,2750.0],["2021-08-12",118.5,124.8,116.1,124.5,6230.0],["2021-08-13",123.6,127.5,120.0,122.1,27583.0],["2021-08-16",122.7,122.7,105.9,106.5,9337.0],["2021-08-17",105.9,106.5,102.0,106.2,5550.0],["2021-08-18",105.9,110.22,103.2,104.1,4093.0],["2021-08-19",103.2,105.3,98.1,99.0,4527.0],["2021-08-20",97.8,106.8,96.6,105.0,5027.0],["2021-08-23",105.6,109.5,105.39,108.9,3287.0],["2021-08-24",109.5,112.05,105.0,109.5,4567.0],["2021-08-25",109.5,112.65,108.0,110.4,2823.0],["2021-08-26",111.3,113.7,106.5,107.7,3450.0],["2021-08-27",107.1,118.5,106.2,115.8,10520.0],["2021-08-30",116.1,123.0,113.4,122.1,10100.0],["2021-08-31",122.7,148.8,121.44,147.6,56570.0],["2021-09-01",147.6,155.94,145.5,152.4,18013.0],["2021-09-02",152.58,163.5,146.49,159.3,13247.0],["2021-09-03",161.1,164.4,151.5,158.4,9327.0],["2021-09-07",150.0,157.5,146.4,147.9,19467.0],["2021-09-08",146.7,148.8,141.9,147.0,9537.0],["2021-09-09",146.1,154.2,146.1,152.1,6467.0],["2021-09-10",152.4,154.8,134.4,140.4,20470.0],["2021-09-13",140.4,141.9,135.0,137.4,6593.0],["2021-09-14",138.0,140.7,134.7,135.3,4273.0],["2021-09-15",134.4,140.4,132.96,135.3,3143.0],["2021-09-16",134.7,140.7,132.6,139.8,6570.0],["2021-09-17",139.8,144.0,137.55,143.1,26437.0],["2021-09-20",139.2,142.2,137.1,140.4,7183.0],["2021-09-21",141.3,142.5,134.7,135.9,2773.0],["2021-09-22",136.2,136.2,132.9,133.5,3107.0],["2021-09-23",134.1,134.7,130.5,132.3,3323.0],["2021-09-24",130.5,134.13,129.6,130.5,3223.0],["2021-09-27",130.8,137.7,129.0,135.3,4027.0],["2021-09-28",134.1,134.1,126.9,127.8,1983.0],["2021-09-29",129.0,129.9,123.9,124.2,2520.0],["2021-09-30",125.4,126.3,120.3,121.2,3620.0],["2021-10-01",124.2,124.89,116.4,120.0,3070.0],["2021-10-04",120.0,120.0,112.5,114.0,3437.0],["2021-10-05",114.3,118.71,113.7,114.3,7437.0],["2021-10-06",118.8,121.2,109.8,110.7,4553.0],["2021-10-07",120.09,120.12,110.1,110.4,1790.0],["2021-10-08",110.4,112.8,108.0,109.5,3213.0],["2021-10-11",110.4,111.0,107.7,108.3,3083.0],["2021-10-12",108.0,114.0,108.0,113.7,5237.0],["2021-10-13",114.3,116.7,111.6,116.1,2273.0],["2021-10-14",118.2,119.28,113.1,113.7,2147.0],["2021-10-15",115.2,115.2,111.0,111.6,3027.0],["2021-10-18",111.0,111.72,105.3,106.5,4920.0],["2021-10-19",106.8,109.56,105.15,106.8,4453.0],["2021-10-20",106.8,110.1,105.0,109.8,3980.0],["2021-10-21",110.1,115.5,109.8,111.0,1907.0],["2021-10-22",110.4,110.7,105.3,105.6,3427.0],["2021-10-25",105.6,111.3,105.3,110.4,2517.0],["2021-10-26",110.4,112.5,106.5,109.8,2750.0],["2021-10-27",109.2,110.7,106.5,108.3,2117.0],["2021-10-28",109.2,115.2,108.6,113.7,2457.0],["2021-10-29",113.4,115.2,111.9,114.0,2333.0],["2021-11-01",113.7,118.26,113.1,115.5,2420.0],["2021-11-02",115.8,116.85,111.0,112.2,3700.0],["2021-11-03",112.5,114.0,111.0,112.2,5437.0],["2021-11-04",114.0,117.3,111.9,114.9,2123.0],["2021-11-05",115.8,121.5,110.7,112.2,5897.0],["2021-11-08",113.1,117.36,110.1,110.7,3203.0],["2021-11-09",112.8,112.8,99.3,103.8,6907.0],["2021-11-10",102.6,108.0,97.5,99.3,4403.0],["2021-11-11",99.9,103.8,97.8,102.0,3617.0],["2021-11-12",102.9,104.7,100.5,102.6,2650.0],["2021-11-15",102.3,115.5,100.95,107.4,7570.0],["2021-11-16",109.5,117.6,108.39,117.6,4963.0],["2021-11-17",117.0,117.0,104.7,105.3,3973.0],["2021-11-18",105.3,105.3,99.0,99.3,2623.0],["2021-11-19",99.0,99.96,95.1,96.9,2033.0],["2021-11-22",96.9,96.9,87.0,90.0,4673.0],["2021-11-23",90.0,97.2,88.5,92.4,3270.0],["2021-11-24",90.9,93.9,90.0,93.0,1303.0],["2021-11-26",89.7,91.5,84.6,87.6,2167.0],["2021-11-29",89.1,90.0,82.5,82.8,4593.0],["2021-11-30",82.5,84.0,77.4,82.8,3770.0],["2021-12-01",81.9,83.4,73.5,75.3,5333.0],["2021-12-02",75.0,79.8,71.7,78.3,3850.0],["2021-12-03",80.1,80.1,69.0,71.7,4190.0],["2021-12-06",72.0,78.6,68.4,76.8,7840.0],["2021-12-07",78.0,79.5,77.1,78.0,3443.0],["2021-12-08",78.0,82.2,77.55,81.3,1867.0],["2021-12-09",80.7,82.23,78.0,79.5,1967.0],["2021-12-10",80.4,80.4,73.5,74.1,3103.0],["2021-12-13",72.9,75.6,72.0,75.3,3407.0],["2021-12-14",78.3,78.3,72.0,72.9,2750.0],["2021-12-15",96.0,97.5,84.3,89.7,1948653.0],["2021-12-16",83.7,86.7,77.4,84.3,124777.0],["2021-12-17",81.0,86.4,80.4,82.8,47443.0],["2021-12-20",80.4,84.0,74.7,81.6,27643.0],["2021-12-21",80.1,87.9,78.0,85.5,28253.0],["2021-12-22",84.3,87.3,81.3,84.0,14797.0],["2021-12-23",84.3,89.49,81.6,87.3,10207.0],["2021-12-27",89.7,89.7,81.9,82.5,10297.0],["2021-12-28",82.2,89.4,81.9,88.5,25270.0],["2021-12-29",90.3,90.3,85.5,86.4,13767.0],["2021-12-30",86.4,94.5,86.4,90.6,10443.0],["2021-12-31",90.6,92.46,86.52,87.3,7903.0],["2022-01-03",87.9,93.0,84.9,92.4,7803.0],["2022-01-04",93.0,93.0,85.8,87.6,12130.0],["2022-01-05",86.1,90.0,80.4,81.0,12380.0],["2022-01-06",80.4,81.3,75.3,78.3,6910.0],["2022-01-07",77.4,81.3,75.6,76.5,3137.0],["2022-01-10",74.1,74.1,63.15,66.9,14267.0],["2022-01-11",66.3,66.3,63.3,65.4,7263.0],["2022-01-12",65.7,67.8,62.4,64.8,12000.0],["2022-01-13",64.2,65.4,61.26,61.5,5930.0],["2022-01-14",60.3,65.4,58.8,63.6,7773.0],["2022-01-18",63.0,63.6,58.8,59.4,8537.0],["2022-01-19",60.3,62.1,58.77,60.3,4677.0],["2022-01-20",61.2,63.09,57.3,57.6,4247.0],["2022-01-21",57.0,62.4,55.8,56.1,10927.0],["2022-01-24",53.7,60.0,49.8,60.0,10477.0],["2022-01-25",58.2,62.4,57.3,60.3,3897.0],["2022-01-26",61.5,63.9,57.3,58.8,5190.0],["2022-01-27",59.1,60.09,50.4,52.5,5683.0],["2022-01-28",50.7,54.6,50.1,53.7,3100.0],["2022-01-31",53.7,59.1,52.95,58.8,3883.0],["2022-02-01",59.7,60.75,57.9,60.0,1890.0],["2022-02-02",60.9,60.9,52.5,54.3,8183.0],["2022-02-03",53.4,56.1,50.4,51.3,3213.0],["2022-02-04",51.54,52.35,48.0,50.4,8000.0],["2022-02-07",52.2,54.3,50.1,52.2,6633.0],["2022-02-08",52.2,53.7,52.05,52.8,1970.0],["2022-02-09",53.4,56.7,52.8,55.2,4217.0],["2022-02-10",54.0,55.5,51.0,51.9,6547.0],["2022-02-11",52.5,53.4,48.6,49.2,1983.0],["2022-02-14",50.4,51.9,48.0,49.5,2643.0],["2022-02-15",51.3,56.7,48.9,53.1,2703.0],["2022-02-16",52.5,54.6,50.1,53.7,1620.0],["2022-02-17",54.3,55.23,48.3,48.6,4657.0],["2022-02-18",48.3,49.32,48.0,48.3,4767.0],["2022-02-22",48.0,48.0,44.4,44.7,7023.0],["2022-02-23",48.9,48.9,44.1,45.3,8550.0],["2022-02-24",43.2,46.5,42.0,43.8,7293.0],["2022-02-25",44.4,45.03,41.4,42.9,5103.0],["2022-02-28",42.0,44.1,40.8,40.8,6023.0],["2022-03-01",39.0,41.7,34.8,38.85,19470.0],["2022-03-02",39.0,42.3,36.3,42.0,36343.0],["2022-03-03",40.5,41.4,38.7,40.2,47520.0],["2022-03-04",39.0,40.65,39.0,39.9,31703.0],["2022-03-07",40.5,42.6,39.3,41.7,27753.0],["2022-03-08",41.1,45.0,40.5,43.8,6167.0],["2022-03-09",44.7,47.1,44.7,46.5,8893.0],["2022-03-10",44.7,45.3,43.5,44.7,3320.0],["2022-03-11",43.5,45.6,42.6,45.0,9910.0],["2022-03-14",44.4,46.2,42.6,44.4,22990.0],["2022-03-15",44.4,45.6,42.3,42.9,28813.0],["2022-03-16",42.9,43.8,42.6,43.2,13107.0],["2022-03-17",42.9,44.55,42.3,43.5,8170.0],["2022-03-18",42.9,45.6,42.9,44.7,17693.0],["2022-03-21",44.1,44.55,42.75,43.2,9253.0],["2022-03-22",43.5,44.4,42.6,43.2,6643.0],["2022-03-23",43.2,44.1,42.6,43.2,4470.0],["2022-03-24",43.2,43.5,42.6,42.9,3960.0],["2022-03-25",43.2,44.7,42.6,42.9,2273.0],["2022-03-28",42.6,44.4,40.95,43.5,2760.0],["2022-03-29",43.5,44.25,42.6,43.5,3073.0],["2022-03-30",42.9,43.8,40.8,41.7,3310.0],["2022-03-31",41.7,42.15,40.5,41.7,2940.0],["2022-04-01",41.7,45.3,41.7,43.2,10343.0],["2022-04-04",43.2,45.3,42.0,42.9,62317.0],["2022-04-05",42.9,46.5,42.3,45.9,15053.0],["2022-04-06",45.3,46.8,45.09,45.6,4667.0],["2022-04-07",45.9,48.3,43.5,45.3,7633.0],["2022-04-08",45.3,46.2,40.8,41.4,5087.0],["2022-04-11",41.4,41.4,37.2,40.65,24940.0],["2022-04-12",40.8,44.4,40.65,42.6,11237.0],["2022-04-13",42.6,48.3,42.6,47.7,25693.0],["2022-04-14",49.5,55.2,46.2,46.5,23817.0],["2022-04-18",46.2,46.8,43.5,45.3,6800.0],["2022-04-19",44.4,48.27,44.4,46.8,3377.0],["2022-04-20",46.8,49.2,46.65,48.3,3490.0],["2022-04-21",49.2,51.3,44.1,44.4,5657.0],["2022-04-22",45.6,46.5,44.1,44.7,2257.0],["2022-04-25",44.1,47.4,44.1,46.8,4750.0],["2022-04-26",46.5,46.5,43.8,45.3,4043.0],["2022-04-27",45.0,46.5,43.95,45.9,3587.0],["2022-04-28",48.0,48.6,43.8,46.8,4390.0],["2022-04-29",45.9,47.7,44.1,45.3,15287.0],["2022-05-02",44.7,48.6,42.9,46.5,3183.0],["2022-05-03",46.5,50.7,45.0,47.4,3197.0],["2022-05-04",47.4,47.4,44.1,47.1,2120.0],["2022-05-05",47.1,47.1,44.7,45.3,2377.0],["2022-05-06",44.7,46.5,43.5,44.7,3807.0],["2022-05-09",45.9,46.5,42.6,44.4,5037.0],["2022-05-10",44.4,48.0,43.59,47.4,2677.0],["2022-05-11",47.1,47.1,42.9,43.8,3950.0],["2022-05-12",43.5,45.9,42.9,44.1,2023.0],["2022-05-13",44.4,45.6,42.0,42.3,3530.0],["2022-05-16",42.0,43.5,39.9,39.9,3827.0],["2022-05-17",40.5,42.6,39.6,42.0,8790.0],["2022-05-18",40.8,43.8,40.8,43.5,10747.0],["2022-05-19",42.3,46.17,42.0,42.9,2650.0],["2022-05-20",43.5,43.5,39.9,40.5,2743.0],["2022-05-23",40.5,43.5,39.9,40.8,3923.0],["2022-05-24",40.2,41.1,36.6,38.1,3817.0],["2022-05-25",37.8,38.58,37.5,37.65,2287.0],["2022-05-26",37.5,39.6,36.0,36.6,2590.0],["2022-05-27",36.9,38.7,36.9,37.8,2220.0],["2022-05-31",37.8,39.0,37.23,38.4,2233.0],["2022-06-01",38.1,41.1,37.5,38.4,2627.0],["2022-06-02",38.7,39.6,36.6,36.9,2483.0],["2022-06-03",36.9,40.5,36.9,39.6,2210.0],["2022-06-06",39.6,42.3,39.6,41.4,3687.0],["2022-06-07",42.0,48.9,40.2,46.5,7223.0],["2022-06-08",45.48,46.5,43.2,45.3,2833.0],["2022-06-09",44.1,48.9,39.9,46.2,5500.0],["2022-06-10",45.0,46.5,44.85,45.0,960.0],["2022-06-13",45.0,48.6,41.94,46.2,5850.0],["2022-06-14",43.8,45.93,40.8,44.7,2627.0],["2022-06-15",41.7,45.3,41.7,44.4,1547.0],["2022-06-16",43.2,44.1,40.2,43.2,4133.0],["2022-06-17",43.5,44.1,41.1,42.0,4013.0],["2022-06-21",45.0,45.0,42.0,43.8,5393.0],["2022-06-22",43.5,46.2,42.0,45.9,6547.0],["2022-06-23",45.0,47.4,44.7,47.4,3690.0],["2022-06-24",47.7,55.5,46.05,48.0,87277.0],["2022-06-27",49.8,52.8,46.8,51.9,3337.0],["2022-06-28",50.1,54.9,50.1,50.4,6143.0],["2022-06-29",51.3,53.4,48.0,51.9,3523.0],["2022-06-30",51.0,51.9,49.2,50.7,5043.0],["2022-07-01",51.3,52.8,48.9,51.6,4390.0],["2022-07-05",51.3,51.3,48.66,48.9,1517.0],["2022-07-06",48.9,54.3,47.7,47.7,3577.0],["2022-07-07",47.7,53.1,47.1,51.9,7593.0],["2022-07-08",51.0,54.3,48.9,50.7,6917.0],["2022-07-11",49.5,51.45,48.3,49.8,1903.0],["2022-07-12",49.2,50.4,46.8,46.8,6610.0],["2022-07-13",46.2,51.9,46.2,51.9,6403.0],["2022-07-14",51.6,51.6,48.0,49.2,5907.0],["2022-07-15",48.9,48.9,45.9,46.8,2410.0],["2022-07-18",46.5,50.1,46.5,50.1,5230.0],["2022-07-19",48.6,49.2,46.8,47.1,4517.0],["2022-07-20",48.0,49.2,47.1,48.0,4070.0],["2022-07-21",47.7,48.0,46.2,47.4,2897.0],["2022-07-22",47.1,48.3,46.8,47.7,2090.0],["2022-07-25",48.9,48.9,45.3,47.1,913.0],["2022-07-26",45.93,46.5,44.94,45.6,1377.0],["2022-07-27",45.3,46.5,44.7,46.2,1023.0],["2022-07-28",44.7,50.7,44.7,47.4,1547.0],["2022-07-29",46.8,46.8,45.9,45.9,1267.0],["2022-08-01",46.5,48.9,46.2,47.7,737.0],["2022-08-02",49.8,49.8,44.1,45.0,10450.0],["2022-08-03",46.2,48.0,45.0,48.0,3723.0],["2022-08-04",48.9,48.9,45.6,47.4,2357.0],["2022-08-05",46.8,47.7,46.8,46.8,693.0],["2022-08-08",45.9,48.3,45.6,47.1,1693.0],["2022-08-09",46.95,48.6,46.2,46.8,2357.0],["2022-08-10",45.6,60.9,37.5,60.3,47610.0],["2022-08-11",60.0,63.6,57.3,57.9,9857.0],["2022-08-12",58.5,58.8,51.9,52.8,5630.0],["2022-08-15",53.4,57.0,52.8,55.8,3877.0],["2022-08-16",55.5,56.7,51.9,53.7,4553.0],["2022-08-17",52.8,54.3,52.8,54.0,487.0],["2022-08-18",54.0,54.0,48.9,49.2,953.0],["2022-08-19",48.0,49.8,48.0,48.9,807.0],["2022-08-22",48.0,52.5,46.8,48.9,3327.0],["2022-08-23",49.8,49.8,45.3,47.4,5470.0],["2022-08-24",46.5,49.5,46.2,48.6,383.0],["2022-08-25",48.3,51.6,46.8,48.0,1560.0],["2022-08-26",46.8,51.3,46.8,48.9,883.0],["2022-08-29",51.0,51.0,45.3,48.3,1513.0],["2022-08-30",48.3,51.0,44.7,47.4,1947.0],["2022-08-31",49.65,49.65,46.2,46.5,403.0],["2022-09-01",45.6,46.5,44.7,46.5,1323.0],["2022-09-02",46.5,48.9,45.0,45.3,173.0],["2022-09-06",46.5,46.5,41.7,42.3,763.0],["2022-09-07",42.0,44.1,41.7,42.3,813.0],["2022-09-08",42.0,44.4,41.7,43.8,243.0],["2022-09-09",43.5,44.49,39.15,41.1,2290.0],["2022-09-12",39.6,42.93,39.6,42.0,993.0],["2022-09-13",40.8,44.1,40.8,43.8,5243.0],["2022-09-14",44.1,44.19,41.34,42.6,1440.0],["2022-09-15",40.8,44.1,40.8,42.3,3037.0],["2022-09-16",42.0,44.1,40.65,41.4,5157.0],["2022-09-19",40.5,42.6,40.5,42.6,4887.0],["2022-09-20",42.0,44.4,42.0,44.1,1410.0],["2022-09-21",42.9,44.7,42.9,44.7,667.0],["2022-09-22",43.8,45.6,41.1,41.1,7560.0],["2022-09-23",42.6,44.1,37.5,39.3,10833.0],["2022-09-26",41.7,42.15,40.5,41.1,5583.0],["2022-09-27",42.0,42.9,41.1,41.7,11937.0],["2022-09-28",43.5,45.6,43.5,44.7,2530.0],["2022-09-29",45.0,46.5,43.8,45.6,9283.0],["2022-09-30",46.5,50.4,44.7,49.2,900.0],["2022-10-03",51.6,51.6,49.2,49.2,2527.0],["2022-10-04",46.29,50.7,46.29,48.3,1683.0],["2022-10-05",45.3,51.6,45.3,51.0,1177.0],["2022-10-06",51.0,51.9,51.0,51.0,120.0],["2022-10-07",51.0,51.3,49.2,49.2,267.0],["2022-10-10",51.0,51.0,49.5,49.5,537.0],["2022-10-11",48.6,51.3,47.1,48.9,2260.0],["2022-10-12",47.7,50.4,47.46,49.5,1327.0],["2022-10-13",49.2,50.7,47.43,49.8,1240.0],["2022-10-14",49.5,50.4,48.6,50.1,253.0],["2022-10-17",50.1,52.2,50.1,51.6,1080.0],["2022-10-18",50.7,55.5,50.7,53.7,800.0],["2022-10-19",53.7,57.0,53.4,54.6,2823.0],["2022-10-20",54.3,54.9,53.7,54.3,613.0],["2022-10-21",53.4,55.5,51.6,54.3,750.0],["2022-10-24",53.7,58.2,51.9,54.9,2873.0],["2022-10-25",55.5,61.5,55.29,60.9,68507.0],["2022-10-26",61.2,63.0,59.13,60.9,20617.0],["2022-10-27",61.5,62.25,52.2,53.7,4040.0],["2022-10-28",53.4,54.78,52.2,54.0,1227.0],["2022-10-31",53.37,54.3,51.6,54.0,1483.0],["2022-11-01",53.61,53.7,51.6,51.9,700.0],["2022-11-02",52.5,54.0,51.3,51.9,2450.0],["2022-11-03",50.7,53.1,49.5,51.0,7563.0],["2022-11-04",49.5,50.1,48.9,49.5,903.0],["2022-11-07",48.9,54.6,48.9,51.9,2290.0],["2022-11-08",51.45,53.4,51.3,53.4,593.0],["2022-11-09",52.8,54.0,50.7,50.7,2323.0],["2022-11-10",48.3,52.5,48.3,51.0,2260.0],["2022-11-11",52.2,52.2,49.5,50.4,1300.0],["2022-11-14",48.0,51.3,48.0,50.7,360.0],["2022-11-15",52.2,52.2,48.0,48.3,1457.0],["2022-11-16",50.1,50.4,49.65,50.25,733.0],["2022-11-17",49.2,51.3,49.2,50.4,450.0],["2022-11-18",50.1,51.3,49.2,51.0,923.0],["2022-11-21",50.7,51.0,48.0,48.0,1650.0],["2022-11-22",48.0,48.75,48.0,48.3,430.0],["2022-11-23",50.4,52.8,48.9,50.7,1480.0],["2022-11-25",49.2,52.35,48.9,52.35,460.0],["2022-11-28",51.3,52.5,50.7,51.3,1223.0],["2022-11-29",52.2,52.2,49.77,51.9,1167.0],["2022-11-30",51.3,51.9,51.0,51.6,187.0],["2022-12-01",51.3,51.45,48.3,48.9,1780.0],["2022-12-02",48.0,51.9,48.0,51.6,1233.0],["2022-12-05",49.8,51.9,49.8,51.0,860.0],["2022-12-06",50.25,51.0,48.3,48.6,1197.0],["2022-12-07",49.5,49.8,49.2,49.5,90.0],["2022-12-08",46.8,50.7,46.8,49.5,883.0],["2022-12-09",49.8,51.0,48.6,49.5,427.0],["2022-12-12",49.5,50.4,49.2,49.5,213.0],["2022-12-13",50.7,51.0,48.6,49.5,813.0],["2022-12-14",49.8,51.0,48.9,49.5,320.0],["2022-12-15",50.1,51.0,45.6,46.35,1727.0],["2022-12-16",45.6,47.1,45.3,46.65,843.0],["2022-12-19",45.9,48.3,44.1,48.0,1457.0],["2022-12-20",48.3,50.7,47.1,48.0,3070.0],["2022-12-21",46.62,48.9,45.6,46.2,1850.0],["2022-12-22",46.5,48.9,46.5,46.5,3337.0],["2022-12-23",45.9,48.3,45.9,46.5,2023.0],["2022-12-27",51.0,51.3,39.9,40.5,89373.0],["2022-12-28",36.9,40.8,35.4,40.5,3883.0],["2022-12-29",40.8,42.3,40.5,40.5,2130.0],["2022-12-30",20.89,21.0,15.0,19.89,176300.0],["2023-01-03",17.9,19.2,16.05,17.95,97300.0],["2023-01-04",17.9,19.23,16.05,18.2,104200.0],["2023-01-05",18.15,19.195,17.15,17.95,52900.0],["2023-01-06",17.9,20.97,17.394,18.98,179000.0],["2023-01-09",19.05,19.8,18.504,19.2,38200.0],["2023-01-10",19.57,19.7,18.65,18.8,32100.0],["2023-01-11",18.82,19.145,18.51,18.82,79000.0],["2023-01-12",18.71,19.39,18.16,19.02,115200.0],["2023-01-13",18.73,19.37,18.495,19.25,73100.0],["2023-01-17",19.21,19.25,18.26,19.19,43100.0],["2023-01-18",19.19,19.2,18.51,19.2,17500.0],["2023-01-19",19.2,20.41,18.99,20.39,230100.0],["2023-01-20",19.0,23.84,19.0,21.22,92900.0],["2023-01-23",21.3,22.24,20.57,21.71,45300.0],["2023-01-24",21.46,23.199,21.4,22.59,25500.0],["2023-01-25",22.2,23.25,22.2,22.51,30200.0],["2023-01-26",22.5,22.5,20.77,21.48,28400.0],["2023-01-27",21.13,22.42,21.13,22.09,5700.0],["2023-01-30",21.45,22.0,20.75,21.64,46500.0],["2023-01-31",22.12,22.12,21.5,22.0,12500.0],["2023-02-01",20.943,22.0,20.17,20.68,30700.0],["2023-02-02",21.09,23.37,20.04,20.74,76500.0],["2023-02-03",20.745,23.23,20.325,23.23,51000.0],["2023-02-06",22.89,24.84,22.328,24.1,34500.0],["2023-02-07",24.44,25.22,23.338,24.4,55300.0],["2023-02-08",23.94,25.25,23.67,24.75,79400.0],["2023-02-09",24.18,25.248,23.5,23.89,41200.0],["2023-02-10",23.672,24.97,23.465,24.255,16900.0],["2023-02-13",24.26,24.3,22.8,24.18,56600.0],["2023-02-14",24.0,24.9,22.53,24.2,74700.0],["2023-02-15",24.24,24.24,22.83,23.8,113800.0],["2023-02-16",23.36,24.0,23.01,23.86,58600.0],["2023-02-17",23.59,24.62,21.23,23.93,79900.0],["2023-02-21",24.74,25.591,23.92,25.06,41200.0],["2023-02-22",24.39,25.5,24.39,24.75,92200.0],["2023-02-23",24.731,25.39,23.81,25.39,17400.0],["2023-02-24",24.88,25.5,24.0,24.47,30000.0],["2023-02-27",24.61,25.435,23.08,24.39,56800.0],["2023-02-28",25.45,25.45,24.738,25.0,21900.0],["2023-03-01",25.34,26.43,23.01,25.14,513300.0],["2023-03-02",25.32,25.67,22.97,24.37,54000.0],["2023-03-03",24.45,24.84,23.68,24.365,155700.0],["2023-03-06",24.62,25.025,24.15,24.73,57000.0],["2023-03-07",24.99,25.28,23.285,24.5,62600.0],["2023-03-08",24.76,25.07,23.56,23.7,57900.0],["2023-03-09",23.76,23.76,22.43,22.95,47200.0],["2023-03-10",23.244,23.244,21.035,21.08,50300.0],["2023-03-13",21.29,22.95,21.29,22.49,94100.0],["2023-03-14",22.58,23.37,21.98,22.7,52900.0],["2023-03-15",22.67,22.75,21.105,22.5,186700.0],["2023-03-16",22.46,23.08,20.72,23.0,179300.0],["2023-03-17",22.45,23.0,20.412,21.76,135900.0],["2023-03-20",22.1,22.51,20.915,21.61,128500.0],["2023-03-21",21.73,22.4,21.138,22.24,98100.0],["2023-03-22",21.9,22.22,21.325,21.63,47400.0],["2023-03-23",24.06,24.99,22.012,22.84,87400.0],["2023-03-24",23.13,23.13,22.153,22.78,70900.0],["2023-03-27",22.78,22.99,22.0,22.59,83300.0],["2023-03-28",22.67,22.67,21.76,22.03,38100.0],["2023-03-29",21.74,21.95,21.26,21.73,110000.0],["2023-03-30",22.03,22.36,20.14,22.06,41500.0],["2023-03-31",23.0,23.0,18.25,21.19,209800.0],["2023-04-03",21.21,22.08,21.0,21.92,26100.0],["2023-04-04",21.96,22.16,20.57,21.19,47200.0],["2023-04-05",21.01,22.625,20.14,22.22,46800.0],["2023-04-06",22.05,23.0,20.05,22.51,585800.0],["2023-04-10",22.48,22.975,21.12,21.28,36300.0],["2023-04-11",21.31,21.83,20.88,21.76,53700.0],["2023-04-12",21.79,22.49,20.92,21.5,51300.0],["2023-04-13",21.49,22.49,21.49,22.21,71200.0],["2023-04-14",22.24,22.99,21.69,21.95,135700.0],["2023-04-17",22.0,23.73,21.705,23.19,327500.0],["2023-04-18",23.3,25.785,23.3,25.4,264600.0],["2023-04-19",25.2,26.31,24.89,25.76,53200.0],["2023-04-20",26.01,29.87,25.03,28.1,236800.0],["2023-04-21",29.0,32.855,27.815,31.35,220900.0],["2023-04-24",31.44,32.18,29.68,29.85,146900.0],["2023-04-25",29.45,31.304,28.585,30.05,97200.0],["2023-04-26",30.0,32.59,29.59,31.69,72600.0],["2023-04-27",31.93,33.0,30.03,32.24,242400.0],["2023-04-28",32.97,33.25,31.276,32.73,113600.0],["2023-05-01",33.13,35.025,32.41,34.61,178000.0],["2023-05-02",34.57,34.57,30.595,32.6,107200.0],["2023-05-03",32.65,33.25,31.15,31.55,109900.0],["2023-05-04",31.39,32.675,30.36,31.35,196300.0],["2023-05-05",31.6,32.18,30.1,30.63,96100.0],["2023-05-08",31.14,31.14,29.44,31.05,65100.0],["2023-05-09",30.85,32.76,30.72,32.05,169800.0],["2023-05-10",32.05,34.39,31.36,33.73,58000.0],["2023-05-11",33.87,33.92,31.39,32.43,37600.0],["2023-05-12",32.6,33.505,32.0,33.2,52000.0],["2023-05-15",31.79,33.55,31.1,32.0,64600.0],["2023-05-16",31.64,33.705,30.1,33.39,71900.0],["2023-05-17",34.49,34.49,33.012,34.05,49000.0],["2023-05-18",34.2,34.44,33.23,33.58,26900.0],["2023-05-19",33.7,33.98,32.245,33.8,39700.0],["2023-05-22",34.05,37.48,33.0,33.53,107000.0],["2023-05-23",33.66,34.82,32.69,33.2,31700.0],["2023-05-24",32.48,33.95,31.83,32.4,51000.0],["2023-05-25",32.2,33.39,31.88,32.05,24800.0],["2023-05-26",32.67,33.17,30.425,32.53,53500.0],["2023-05-30",32.56,33.86,31.181,33.15,65500.0],["2023-05-31",33.88,37.25,33.75,37.13,256900.0],["2023-06-01",37.02,40.0,36.745,39.75,179800.0],["2023-06-02",40.0,42.19,39.31,40.67,182100.0],["2023-06-05",41.26,42.49,39.12,41.53,366300.0],["2023-06-06",41.22,42.28,37.61,39.17,312600.0],["2023-06-07",40.4,41.045,38.01,38.94,94300.0],["2023-06-08",39.08,40.99,38.25,39.47,220400.0],["2023-06-09",41.98,48.879,40.0,45.69,777600.0],["2023-06-12",48.27,54.95,46.23,48.85,330600.0],["2023-06-13",47.3,51.64,47.078,50.83,164600.0],["2023-06-14",52.05,53.69,48.25,49.0,883300.0],["2023-06-15",48.92,50.804,48.09,48.67,158300.0],["2023-06-16",48.96,49.96,47.7,49.42,400800.0],["2023-06-20",48.85,53.48,48.063,52.98,528000.0],["2023-06-21",54.48,54.48,49.959,53.34,189000.0],["2023-06-22",54.28,57.7,51.73,54.24,300800.0],["2023-06-23",56.43,56.43,51.74,52.47,1165000.0],["2023-06-26",51.63,53.5,48.28,49.9,262400.0],["2023-06-27",49.82,52.185,49.1,51.99,195000.0],["2023-06-28",51.69,51.69,48.56,51.2,300300.0],["2023-06-29",47.99,47.99,44.0,46.55,571800.0],["2023-06-30",46.55,47.78,44.25,44.4,359500.0],["2023-07-03",42.93,44.64,42.18,44.15,172700.0],["2023-07-05",43.02,44.95,42.785,43.21,188500.0],["2023-07-06",43.02,44.3,41.61,44.03,251400.0],["2023-07-07",43.99,45.76,43.615,45.44,244400.0],["2023-07-10",45.45,46.74,44.78,46.68,298800.0],["2023-07-11",46.79,48.2,46.23,47.8,247500.0],["2023-07-12",48.17,48.515,46.21,47.51,190000.0],["2023-07-13",47.87,48.2,47.1,47.58,95700.0],["2023-07-14",47.93,47.93,44.85,46.17,132500.0],["2023-07-17",46.39,47.31,45.9,45.99,104700.0],["2023-07-18",46.17,48.06,45.38,46.03,84800.0],["2023-07-19",46.1,46.965,44.71,46.49,121500.0],["2023-07-20",46.39,46.68,44.78,46.12,180300.0],["2023-07-21",46.36,46.6,45.05,45.81,113500.0],["2023-07-24",45.88,45.88,44.41,45.61,98900.0],["2023-07-25",45.65,46.15,44.4,45.0,101900.0],["2023-07-26",45.02,46.25,44.65,46.09,67700.0],["2023-07-27",46.26,47.3,46.01,46.38,107100.0],["2023-07-28",46.67,48.58,46.32,48.44,83000.0],["2023-07-31",48.62,49.825,48.62,49.6,153700.0],["2023-08-01",49.5,50.95,49.11,50.36,75300.0],["2023-08-02",50.44,50.5,49.07,49.93,128000.0],["2023-08-03",49.93,50.98,49.59,50.05,106800.0],["2023-08-04",50.22,50.22,47.42,47.97,232600.0],["2023-08-07",47.72,48.815,46.56,47.82,89200.0],["2023-08-08",47.78,49.803,47.62,48.94,116900.0],["2023-08-09",48.82,51.357,48.41,50.18,493700.0],["2023-08-10",50.98,53.805,50.93,52.02,213100.0],["2023-08-11",51.71,54.38,50.385,52.92,276300.0],["2023-08-14",54.89,55.506,51.7,52.18,534700.0],["2023-08-15",52.16,54.2,51.625,54.15,396700.0],["2023-08-16",54.22,55.41,52.77,52.99,181800.0],["2023-08-17",52.9,52.9,50.84,51.1,174200.0],["2023-08-18",50.46,52.8,49.22,51.81,161600.0],["2023-08-21",52.02,54.185,51.32,53.42,102000.0],["2023-08-22",53.66,55.0,52.73,54.95,77400.0],["2023-08-23",55.0,56.67,54.35,55.99,171200.0],["2023-08-24",56.26,56.99,55.205,55.92,164300.0],["2023-08-25",56.04,56.573,54.86,55.33,86400.0],["2023-08-28",55.58,56.4,54.08,54.78,187000.0],["2023-08-29",54.88,55.5,52.69,53.36,135500.0],["2023-08-30",53.58,55.66,53.257,54.69,101100.0],["2023-08-31",54.75,54.75,52.08,52.95,229900.0],["2023-09-01",52.99,54.313,52.22,52.5,114700.0],["2023-09-05",52.5,53.0,52.15,52.65,143600.0],["2023-09-06",52.66,55.75,52.4,54.45,147200.0],["2023-09-07",54.15,54.615,52.31,53.66,113400.0],["2023-09-08",53.77,56.39,51.34,51.41,156400.0],["2023-09-11",52.27,56.26,51.65,55.93,268500.0],["2023-09-12",55.67,56.305,54.5,55.03,183000.0],["2023-09-13",55.82,55.875,52.705,53.12,176100.0],["2023-09-14",53.14,53.42,51.78,52.83,310000.0],["2023-09-15",53.18,53.69,52.27,53.0,1889700.0],["2023-09-18",52.6,53.465,49.52,52.44,257300.0],["2023-09-19",52.17,53.95,50.77,50.85,121300.0],["2023-09-20",50.9,51.5,48.17,48.98,154800.0],["2023-09-21",48.76,49.5,47.52,49.0,133600.0],["2023-09-22",49.2,49.24,47.84,48.91,87300.0],["2023-09-25",48.17,49.185,47.0,47.64,156800.0],["2023-09-26",47.2,49.5,47.2,48.43,165400.0],["2023-09-27",48.84,49.39,47.65,48.46,75000.0],["2023-09-28",48.46,49.12,46.635,46.97,142300.0],["2023-09-29",47.36,47.83,46.04,46.98,311900.0],["2023-10-02",46.94,49.48,45.22,45.65,150000.0],["2023-10-03",45.47,45.47,44.14,44.68,113600.0],["2023-10-04",44.71,44.87,43.07,44.55,197500.0],["2023-10-05",44.46,46.04,44.26,45.19,284800.0],["2023-10-06",44.64,46.44,44.64,45.57,122900.0],["2023-10-09",44.96,49.04,44.536,48.66,178200.0],["2023-10-10",48.27,49.57,47.53,48.09,88800.0],["2023-10-11",47.37,48.14,46.82,47.85,134700.0],["2023-10-12",47.6,47.68,45.85,45.9,136500.0],["2023-10-13",45.84,47.2,45.07,46.88,116800.0],["2023-10-16",47.33,47.49,46.275,46.96,98300.0],["2023-10-17",46.81,48.5,46.81,47.615,122500.0],["2023-10-18",47.46,48.44,46.59,46.94,183400.0],["2023-10-19",46.85,46.85,43.9,43.92,214100.0],["2023-10-20",44.18,45.195,42.86,43.06,119900.0],["2023-10-23",42.49,43.4,41.64,42.17,160700.0],["2023-10-24",42.49,44.88,42.49,44.76,104100.0],["2023-10-25",44.5,44.59,43.21,43.25,89800.0],["2023-10-26",43.58,45.02,42.93,45.02,92200.0],["2023-10-27",45.04,45.51,42.67,43.45,156200.0],["2023-10-30",43.82,45.58,43.82,45.21,83800.0],["2023-10-31",44.6,45.95,44.23,45.81,95200.0],["2023-11-01",45.7,47.13,44.71,45.99,179600.0],["2023-11-02",46.93,47.62,45.15,45.9,150200.0],["2023-11-03",46.13,50.09,46.13,48.68,148800.0],["2023-11-06",49.0,49.225,47.19,47.49,107900.0],["2023-11-07",47.77,49.78,47.77,49.15,81800.0],["2023-11-08",49.15,49.79,47.265,47.75,147400.0],["2023-11-09",48.27,49.81,47.97,48.41,229000.0],["2023-11-10",48.55,49.345,47.5,48.57,123000.0],["2023-11-13",48.63,49.73,48.0,49.59,120300.0],["2023-11-14",50.5,52.16,49.907,51.61,181500.0],["2023-11-15",52.18,53.99,52.18,52.41,216000.0],["2023-11-16",52.17,52.17,47.64,48.36,201400.0],["2023-11-17",48.89,52.23,48.595,51.94,316600.0],["2023-11-20",52.12,52.74,50.05,51.11,211100.0],["2023-11-21",50.5,52.67,50.5,51.75,119100.0],["2023-11-22",52.19,52.66,50.89,52.0,103400.0],["2023-11-24",52.03,53.98,50.06,53.78,79500.0],["2023-11-27",53.32,54.14,52.485,53.37,129800.0],["2023-11-28",53.07,54.28,52.24,54.2,176200.0],["2023-11-29",54.44,56.145,53.51,54.215,142800.0],["2023-11-30",55.16,56.105,54.58,55.18,277200.0],["2023-12-01",55.45,56.58,54.855,55.77,167600.0],["2023-12-04",55.58,55.94,54.39,55.6,152100.0],["2023-12-05",54.93,57.24,54.67,56.64,161100.0],["2023-12-06",56.62,56.7,53.93,55.34,179900.0],["2023-12-07",55.86,58.98,54.51,57.57,395800.0],["2023-12-08",57.17,63.25,57.06,61.01,365500.0],["2023-12-11",61.42,61.42,59.52,61.04,322700.0],["2023-12-12",62.81,66.61,58.349,59.83,783200.0],["2023-12-13",59.5,60.5,57.41,59.13,403900.0],["2023-12-14",60.17,60.18,56.51,58.25,653500.0],["2023-12-15",58.68,59.22,56.78,58.72,734700.0],["2023-12-18",58.48,59.62,58.295,58.53,218000.0],["2023-12-19",56.99,59.4,56.99,58.7,307000.0],["2023-12-20",58.71,60.42,56.73,57.0,294300.0],["2023-12-21",57.59,59.1,57.59,58.28,189800.0],["2023-12-22",58.65,60.0,57.73,58.1,150100.0],["2023-12-26",58.76,62.02,58.76,61.0,309900.0],["2023-12-27",61.17,62.01,57.29,57.93,329700.0],["2023-12-28",57.93,58.325,56.175,56.98,262300.0],["2023-12-29",57.03,58.88,56.31,57.76,434000.0],["2024-01-02",57.23,60.495,55.751,59.73,387400.0],["2024-01-03",59.93,61.38,59.2,59.5,315700.0],["2024-01-04",59.98,61.53,58.9,60.99,184400.0],["2024-01-05",60.64,60.86,57.85,57.92,263500.0],["2024-01-08",57.61,62.19,56.864,61.98,363600.0],["2024-01-09",62.26,65.24,61.94,64.42,256100.0],["2024-01-10",64.45,66.48,63.4,63.9,374300.0],["2024-01-11",63.04,63.04,59.74,62.0,227800.0],["2024-01-12",62.44,64.79,61.55,62.71,135800.0],["2024-01-16",62.05,63.54,60.559,62.47,173100.0],["2024-01-17",62.0,66.135,61.39,65.0,493900.0],["2024-01-18",65.41,66.09,60.8,62.07,153800.0],["2024-01-19",62.81,64.78,61.37,64.705,154500.0],["2024-01-22",65.84,68.32,64.76,68.19,271200.0],["2024-01-23",68.5,69.0,65.0,65.97,816000.0],["2024-01-24",66.45,66.79,61.95,61.96,174000.0],["2024-01-25",62.33,64.06,61.88,63.3,173000.0],["2024-01-26",63.37,64.71,61.99,64.42,165000.0],["2024-01-29",64.74,65.595,63.07,65.21,178600.0],["2024-01-30",65.49,65.84,62.985,64.68,130300.0],["2024-01-31",64.49,67.1,64.48,65.75,188200.0],["2024-02-01",66.19,67.99,64.74,67.68,194300.0],["2024-02-02",67.29,67.66,65.19,67.5,100800.0],["2024-02-05",66.6,70.27,66.45,70.08,149600.0],["2024-02-06",70.13,70.21,65.24,66.42,339100.0],["2024-02-07",66.48,66.87,64.67,65.25,121800.0],["2024-02-08",65.7,67.093,65.475,66.73,101100.0],["2024-02-09",67.28,68.41,66.68,68.29,115500.0],["2024-02-12",68.59,69.45,67.8,69.03,198000.0],["2024-02-13",67.5,67.89,65.64,66.44,185100.0],["2024-02-14",67.49,68.81,66.48,67.66,138000.0],["2024-02-15",68.15,68.29,65.78,65.945,171000.0],["2024-02-16",65.18,67.54,64.895,65.92,171900.0],["2024-02-20",66.3,67.8,64.84,66.42,138400.0],["2024-02-21",65.92,66.34,62.07,64.86,286200.0],["2024-02-22",65.32,67.73,64.51,64.98,339400.0],["2024-02-23",64.98,65.925,64.37,65.0,233500.0],["2024-02-26",64.3,66.83,63.915,64.66,267300.0],["2024-02-27",64.67,67.11,63.535,66.25,472100.0],["2024-02-28",66.09,68.23,63.08,65.14,231500.0],["2024-02-29",66.56,69.38,66.54,68.67,409600.0],["2024-03-01",68.55,75.52,68.55,75.32,379100.0],["2024-03-04",76.43,77.6,73.62,73.8,259600.0],["2024-03-05",73.0,73.66,68.0,69.04,358800.0],["2024-03-06",69.59,70.54,64.97,66.08,309600.0],["2024-03-07",66.61,66.61,62.35,62.66,625100.0],["2024-03-08",63.74,66.78,62.76,65.29,281400.0],["2024-03-11",65.44,65.69,60.98,64.42,485300.0],["2024-03-12",64.75,65.99,63.104,63.63,695500.0],["2024-03-13",63.48,66.32,63.48,65.46,233700.0],["2024-03-14",65.09,65.59,61.65,63.03,206400.0],["2024-03-15",62.74,64.815,61.42,61.78,1089700.0],["2024-03-18",61.29,66.43,60.735,66.04,356900.0],["2024-03-19",65.76,67.76,65.18,67.64,194700.0],["2024-03-20",67.75,67.8,63.82,66.4,261600.0],["2024-03-21",66.4,68.86,59.535,61.41,601100.0],["2024-03-22",60.76,60.89,57.14,60.61,388700.0],["2024-03-25",60.43,60.956,58.91,59.5,251700.0],["2024-03-26",59.73,60.61,59.0,60.3,249000.0],["2024-03-27",60.62,62.07,58.965,60.51,244400.0],["2024-03-28",60.52,62.69,59.2,62.26,264000.0],["2024-04-01",26.5,35.4,25.6,34.21,6219200.0],["2024-04-02",33.0,33.0,29.355,32.035,1529800.0],["2024-04-03",31.13,32.41,29.87,30.5,1031500.0],["2024-04-04",30.5,31.86,29.34,29.5,901800.0],["2024-04-05",29.99,31.15,28.75,30.1,583800.0],["2024-04-08",30.81,31.92,29.9,31.78,504600.0],["2024-04-09",31.84,32.885,31.14,32.08,466700.0],["2024-04-10",31.07,31.97,30.4,31.52,479400.0],["2024-04-11",31.87,32.46,30.96,32.04,426000.0],["2024-04-12",31.99,32.49,31.535,31.83,408300.0],["2024-04-15",31.98,32.55,30.385,30.52,387300.0],["2024-04-16",30.06,31.465,29.86,29.93,286100.0],["2024-04-17",30.15,30.47,29.31,30.28,334300.0],["2024-04-18",30.29,30.38,29.853,30.02,315900.0],["2024-04-19",29.98,30.055,28.08,28.69,565200.0],["2024-04-22",29.0,29.0,26.94,26.98,379100.0],["2024-04-23",27.09,28.53,26.98,27.0,554100.0],["2024-04-24",27.38,27.94,26.57,27.3,366500.0],["2024-04-25",26.57,27.04,25.86,26.52,314500.0],["2024-04-26",26.55,27.9,25.644,27.55,368900.0],["2024-04-29",27.74,28.67,27.39,28.29,227300.0],["2024-04-30",28.17,29.3,27.8,27.84,531800.0],["2024-05-01",27.79,29.71,27.79,28.53,437300.0],["2024-05-02",28.78,29.77,28.4,29.0,276200.0],["2024-05-03",29.46,30.38,29.39,29.79,271400.0],["2024-05-06",29.92,30.515,29.29,30.17,217800.0],["2024-05-07",30.41,30.43,29.42,30.04,311400.0],["2024-05-08",29.88,29.88,28.422,29.34,275700.0],["2024-05-09",28.73,31.36,28.245,30.77,344700.0],["2024-05-10",30.85,31.25,29.48,30.36,196800.0],["2024-05-13",30.81,32.335,30.79,31.01,241300.0],["2024-05-14",30.97,32.305,30.97,31.84,393500.0],["2024-05-15",32.81,33.17,31.56,31.86,389200.0],["2024-05-16",31.79,32.25,31.1,31.92,228800.0],["2024-05-17",32.34,32.48,31.44,32.18,376400.0],["2024-05-20",31.98,32.41,30.96,32.37,200600.0],["2024-05-21",32.08,32.23,30.65,31.26,401700.0],["2024-05-22",31.32,33.51,31.03,33.17,309500.0],["2024-05-23",33.25,33.67,32.455,33.35,408200.0],["2024-05-24",33.2,34.92,31.6,34.28,565700.0],["2024-05-28",34.74,36.38,33.56,34.66,605000.0],["2024-05-29",34.33,35.15,32.54,34.14,333100.0],["2024-05-30",34.37,35.42,33.782,34.63,257200.0],["2024-05-31",34.77,34.87,33.29,33.95,359300.0],["2024-06-03",34.54,37.16,34.54,36.26,380600.0],["2024-06-04",36.13,36.99,35.574,36.57,180900.0],["2024-06-05",36.38,38.17,36.38,37.95,550700.0],["2024-06-06",37.73,37.875,36.38,36.46,221100.0],["2024-06-07",36.16,40.2,35.68,39.12,438400.0],["2024-06-10",38.52,39.91,37.83,39.72,300000.0],["2024-06-11",39.38,39.8,38.31,39.13,175000.0],["2024-06-12",39.88,41.22,38.22,38.85,229100.0],["2024-06-13",38.6,39.5,38.22,39.16,183900.0],["2024-06-14",39.16,48.45,39.11,46.27,1199800.0],["2024-06-17",46.62,47.58,43.83,44.86,1036800.0],["2024-06-18",44.83,44.83,42.87,43.54,467300.0],["2024-06-20",43.31,43.56,40.83,41.25,433400.0],["2024-06-21",43.64,44.91,42.25,44.18,1299800.0],["2024-06-24",44.31,46.37,44.08,44.98,412400.0],["2024-06-25",44.74,45.83,44.32,44.51,202800.0],["2024-06-26",44.4,44.64,42.67,43.41,238600.0],["2024-06-27",43.76,46.11,43.45,44.35,231100.0],["2024-06-28",44.42,45.66,43.93,45.07,1861400.0],["2024-07-01",44.38,46.7,44.38,46.47,385100.0],["2024-07-02",46.14,46.95,41.22,41.62,517800.0],["2024-07-03",42.33,44.76,42.3,44.43,219200.0],["2024-07-05",43.97,46.64,43.97,46.62,244200.0],["2024-07-08",46.85,48.23,46.13,47.5,261000.0],["2024-07-09",47.57,48.85,46.55,46.97,400900.0],["2024-07-10",46.83,46.83,44.94,45.8,314900.0],["2024-07-11",46.81,48.51,45.63,46.91,277900.0],["2024-07-12",47.64,48.34,46.84,47.17,284600.0],["2024-07-15",47.5,50.2,47.07,49.23,352500.0],["2024-07-16",49.93,50.515,47.66,47.92,269400.0],["2024-07-17",47.1,48.15,45.36,47.6,209600.0],["2024-07-18",47.42,48.785,45.02,46.19,172400.0],["2024-07-19",46.52,47.15,44.95,45.4,264300.0],["2024-07-22",45.68,46.26,44.65,45.96,381900.0],["2024-07-23",45.69,47.38,45.51,46.12,271800.0],["2024-07-24",45.52,46.16,44.35,44.56,189500.0],["2024-07-25",44.72,46.38,43.58,43.92,257000.0],["2024-07-26",45.06,46.43,44.03,45.67,217400.0],["2024-07-29",45.64,46.59,43.75,43.82,233000.0],["2024-07-30",43.91,45.23,42.74,43.03,242400.0],["2024-07-31",43.59,44.56,42.0,43.16,397100.0],["2024-08-01",43.51,44.67,42.64,43.27,223400.0],["2024-08-02",41.91,43.17,41.13,42.84,362200.0],["2024-08-05",40.95,42.32,40.485,41.87,195200.0],["2024-08-06",41.82,43.205,41.36,42.11,278700.0],["2024-08-07",42.87,42.89,40.88,41.27,206800.0],["2024-08-08",41.82,42.89,40.9,42.85,129600.0],["2024-08-09",43.36,44.53,42.17,43.09,195600.0],["2024-08-12",43.42,45.32,43.07,45.02,119800.0],["2024-08-13",45.42,46.49,45.045,45.87,155100.0],["2024-08-14",46.14,46.16,44.17,45.31,142700.0],["2024-08-15",46.33,48.48,45.88,48.32,142000.0],["2024-08-16",48.42,48.42,47.13,47.94,195300.0],["2024-08-19",48.26,49.64,47.14,49.26,105000.0],["2024-08-20",49.07,50.21,48.21,49.95,135000.0],["2024-08-21",49.95,51.11,48.31,49.31,202600.0],["2024-08-22",51.35,51.35,48.27,48.75,109800.0],["2024-08-23",49.3,50.17,48.45,49.41,178600.0],["2024-08-26",50.03,51.25,49.34,49.73,159300.0],["2024-08-27",49.63,50.14,48.565,49.45,151200.0],["2024-08-28",49.2,49.77,48.11,49.48,108300.0],["2024-08-29",49.53,50.49,48.68,48.8,115300.0],["2024-08-30",49.29,51.3,48.82,50.82,171800.0],["2024-09-03",50.59,52.41,48.95,49.61,143400.0],["2024-09-04",49.5,50.255,48.69,49.25,171400.0],["2024-09-05",49.24,51.11,48.75,50.2,100800.0],["2024-09-06",50.21,51.01,48.72,50.35,110900.0],["2024-09-09",50.77,52.6,50.65,51.74,148800.0],["2024-09-10",51.75,51.82,49.36,49.54,129000.0],["2024-09-11",49.07,49.405,48.14,48.5,90300.0],["2024-09-12",48.62,49.3,48.0,48.27,162300.0],["2024-09-13",48.36,49.31,47.165,47.79,258800.0],["2024-09-16",47.41,48.86,46.61,47.68,237800.0],["2024-09-17",47.97,48.81,47.28,47.35,104600.0],["2024-09-18",47.35,49.55,47.235,47.65,147900.0],["2024-09-19",48.73,49.065,47.78,48.58,208700.0],["2024-09-20",48.36,48.87,47.245,48.11,1003800.0],["2024-09-23",48.09,48.09,44.69,46.95,294400.0],["2024-09-24",47.18,47.78,46.32,47.18,130500.0],["2024-09-25",47.25,48.12,46.87,47.87,133900.0],["2024-09-26",48.24,49.0,47.3,48.05,122600.0],["2024-09-27",48.35,50.23,47.76,50.07,131800.0],["2024-09-30",49.8,51.27,48.995,49.14,168400.0],["2024-10-01",49.04,53.1,47.8,52.73,250300.0],["2024-10-02",52.73,52.76,50.51,51.2,351200.0],["2024-10-03",50.48,51.23,49.9,50.15,124100.0],["2024-10-04",50.37,51.36,49.82,49.93,177700.0],["2024-10-07",49.84,49.96,46.72,47.33,134000.0],["2024-10-08",47.53,48.39,46.69,47.9,251100.0],["2024-10-09",47.98,47.98,46.57,46.77,99000.0],["2024-10-10",46.47,47.5,45.945,47.47,145900.0],["2024-10-11",47.39,48.74,47.39,47.75,484900.0],["2024-10-14",47.54,48.865,47.25,47.99,323700.0],["2024-10-15",47.77,48.46,47.34,47.64,254100.0],["2024-10-16",48.37,48.96,47.22,47.99,563700.0],["2024-10-17",48.02,51.0,46.76,50.49,260100.0],["2024-10-18",50.47,51.63,49.74,50.56,352000.0],["2024-10-21",50.32,51.26,50.01,50.77,238900.0],["2024-10-22",50.36,51.04,50.03,50.92,159800.0],["2024-10-23",52.25,52.73,46.77,46.99,397200.0],["2024-10-24",46.85,47.97,45.82,46.0,299500.0],["2024-10-25",45.68,48.29,45.68,46.01,409700.0],["2024-10-28",46.36,48.41,45.81,46.19,299100.0],["2024-10-29",46.15,46.96,45.09,45.9,242100.0],["2024-10-30",45.77,47.16,45.49,45.6,298300.0],["2024-10-31",45.4,46.5,44.81,44.82,217400.0],["2024-11-01",45.12,47.16,45.02,47.13,212200.0],["2024-11-04",57.59,62.26,55.27,58.25,2086500.0],["2024-11-05",60.07,65.25,57.91,64.775,895000.0],["2024-11-06",66.73,67.79,64.09,64.8,534700.0],["2024-11-07",64.29,65.105,63.21,63.33,250400.0],["2024-11-08",63.41,67.44,63.41,65.0,666400.0],["2024-11-11",65.38,68.73,64.27,66.57,327100.0],["2024-11-12",66.73,67.5,63.11,63.26,334900.0],["2024-11-13",64.08,64.71,61.76,63.06,307600.0],["2024-11-14",62.3,63.83,60.327,60.67,183200.0],["2024-11-15",60.73,61.15,58.94,59.46,271400.0],["2024-11-18",60.0,60.0,56.5,57.35,337700.0],["2024-11-19",56.85,59.64,56.28,59.55,284900.0],["2024-11-20",59.1,62.69,59.1,62.55,263300.0],["2024-11-21",63.0,64.2,61.36,63.505,362400.0],["2024-11-22",63.34,65.8,62.61,64.96,282400.0],["2024-11-25",65.97,68.19,64.35,64.5,410900.0],["2024-11-26",64.6,65.87,61.84,62.65,349700.0],["2024-11-27",62.76,65.42,61.625,64.55,143700.0],["2024-11-29",64.56,64.835,63.06,63.45,101200.0],["2024-12-02",63.16,65.81,63.16,64.22,163300.0],["2024-12-03",64.14,64.85,63.65,64.7,126600.0],["2024-12-04",64.73,67.23,64.42,64.46,174600.0],["2024-12-05",63.49,65.01,61.0,62.31,236700.0],["2024-12-06",62.86,66.089,62.86,64.82,181400.0],["2024-12-09",65.84,66.89,62.72,64.66,245700.0],["2024-12-10",65.61,68.35,64.555,67.47,285800.0],["2024-12-11",68.07,68.07,64.75,65.93,460800.0],["2024-12-12",65.3,66.49,63.21,64.27,241200.0],["2024-12-13",64.08,65.25,62.31,64.89,295000.0],["2024-12-16",64.63,67.87,64.278,66.18,314500.0],["2024-12-17",65.62,66.9,64.65,65.0,255900.0],["2024-12-18",63.69,66.195,62.59,63.5,327800.0],["2024-12-19",63.52,65.065,61.075,62.95,260900.0],["2024-12-20",62.26,65.14,61.07,64.5,441600.0],["2024-12-23",64.45,65.397,61.825,63.81,188900.0],["2024-12-24",63.81,66.16,62.94,65.01,70900.0],["2024-12-26",64.31,65.9,64.31,65.54,143800.0],["2024-12-27",64.77,65.315,63.52,64.12,109800.0],["2024-12-30",63.57,63.57,61.24,61.6,98200.0],["2024-12-31",62.05,63.99,61.8,63.4,98900.0],["2025-01-02",63.86,65.02,61.525,62.45,257700.0],["2025-01-03",63.02,64.97,61.77,63.82,177900.0],["2025-01-06",63.83,63.91,61.7,62.04,200500.0],["2025-01-07",62.9,63.3,60.82,62.0,345900.0],["2025-01-08",61.95,64.0,61.73,62.54,244200.0],["2025-01-10",61.68,61.84,58.01,59.245,701600.0],["2025-01-13",58.68,62.2,57.09,58.74,284600.0],["2025-01-14",59.2,60.42,57.46,57.83,314200.0],["2025-01-15",59.11,61.08,58.06,60.47,632600.0],["2025-01-16",60.42,60.8,58.52,59.95,241000.0],["2025-01-17",60.31,60.638,58.15,58.245,201000.0],["2025-01-21",58.5,62.015,58.495,60.52,478100.0],["2025-01-22",58.0,58.98,55.61,58.5,789100.0],["2025-01-23",55.61,57.96,55.0,56.99,2108700.0],["2025-01-24",57.24,57.74,56.54,57.45,727600.0],["2025-01-27",58.2,59.25,54.76,55.96,603500.0],["2025-01-28",56.12,57.19,54.7,54.75,301900.0],["2025-01-29",54.24,56.45,54.24,55.88,200400.0],["2025-01-30",56.2,56.37,54.775,55.6,249200.0],["2025-01-31",55.56,57.43,55.305,55.8,355700.0],["2025-02-03",55.06,56.355,54.4,54.99,520700.0],["2025-02-04",54.92,55.68,53.66,54.32,225500.0],["2025-02-05",54.47,56.02,54.24,56.01,389700.0],["2025-02-06",55.66,56.96,54.555,56.29,274900.0],["2025-02-07",56.29,56.995,54.61,54.82,357000.0],["2025-02-10",55.12,55.72,54.34,54.71,296700.0],["2025-02-11",54.48,54.48,52.78,54.07,258000.0],["2025-02-12",53.19,54.11,53.08,53.64,208900.0],["2025-02-13",53.78,54.702,53.715,54.1,156300.0],["2025-02-14",54.08,55.41,53.85,54.1,190100.0],["2025-02-18",53.98,55.89,52.21,54.63,310400.0],["2025-02-19",54.53,55.18,53.66,54.46,311400.0],["2025-02-20",54.42,55.68,53.8,54.35,369800.0],["2025-02-21",55.09,55.8,54.04,54.53,427000.0],["2025-02-24",54.66,55.018,53.19,54.64,437200.0],["2025-02-25",54.64,54.88,53.07,53.53,567800.0],["2025-02-26",53.53,55.49,53.07,54.46,226600.0],["2025-02-27",56.3,56.81,54.07,54.5,302100.0],["2025-02-28",54.41,56.22,53.701,56.18,229100.0],["2025-03-03",56.18,56.695,53.94,54.33,187300.0],["2025-03-04",53.73,56.3,53.51,55.34,279300.0],["2025-03-05",55.46,57.19,54.7,56.92,242200.0],["2025-03-06",56.23,57.09,55.46,55.5,207800.0],["2025-03-07",55.67,57.04,54.755,55.67,281100.0],["2025-03-10",55.3,56.0,52.7,53.37,662600.0],["2025-03-11",53.37,54.95,52.35,53.89,483500.0],["2025-03-12",53.56,56.29,52.97,53.93,539600.0],["2025-03-13",53.96,54.835,52.36,52.41,263100.0],["2025-03-14",52.77,53.64,50.74,51.02,283300.0],["2025-03-17",51.42,51.99,50.58,51.27,352700.0],["2025-03-18",51.47,53.02,50.81,52.83,325300.0],["2025-03-19",52.83,54.14,52.071,53.74,366600.0],["2025-03-20",53.42,54.01,52.65,53.23,215100.0],["2025-03-21",52.87,54.01,52.06,52.24,1082700.0],["2025-03-24",52.34,54.59,51.62,53.7,331400.0],["2025-03-25",53.505,53.6,51.565,52.79,182200.0],["2025-03-26",52.68,52.765,51.63,52.49,205100.0],["2025-03-27",52.88,53.608,52.3,52.47,192500.0],["2025-03-28",52.49,52.765,51.86,52.36,427200.0],["2025-03-31",51.6,51.775,48.05,49.64,754800.0],["2025-04-01",49.5,49.61,47.015,47.15,696000.0],["2025-04-02",46.54,50.14,46.54,48.53,543200.0],["2025-04-03",46.96,48.81,45.0,45.77,369200.0],["2025-04-04",44.4,44.99,40.53,41.22,773900.0],["2025-04-07",39.79,40.76,36.98,39.2,1187500.0],["2025-04-08",40.61,41.0,34.08,34.28,1188000.0],["2025-04-09",33.46,44.12,30.82,38.7,1450900.0],["2025-04-10",39.1,40.4,33.67,35.23,525700.0],["2025-04-11",35.23,39.26,35.04,38.73,549600.0],["2025-04-14",39.63,41.21,38.795,40.27,390800.0],["2025-04-15",40.03,41.41,39.54,41.31,424400.0],["2025-04-16",41.06,41.13,39.2,41.0,546700.0],["2025-04-17",40.84,42.46,40.69,42.165,347400.0],["2025-04-21",41.67,43.76,41.5,42.06,305400.0],["2025-04-22",43.5,45.39,42.93,44.01,455700.0],["2025-04-23",45.54,47.58,45.09,45.15,414100.0],["2025-04-24",45.13,46.43,45.13,46.17,211800.0],["2025-04-25",45.7,46.275,44.99,45.42,273700.0],["2025-04-28",45.82,47.16,45.44,46.16,302500.0],["2025-04-29",46.02,47.38,45.06,47.15,278700.0],["2025-04-30",46.98,49.77,45.86,49.42,437900.0],["2025-05-01",49.12,50.035,47.305,49.68,372800.0],["2025-05-02",50.66,50.66,49.2,49.51,202100.0],["2025-05-05",47.0,50.4,47.0,48.6,291200.0],["2025-05-06",48.07,48.7,40.36,42.575,800700.0],["2025-05-07",42.74,43.64,41.21,43.55,601400.0],["2025-05-08",43.33,47.21,43.005,44.29,514700.0],["2025-05-09",44.35,45.57,43.32,44.24,345700.0],["2025-05-12",46.18,47.88,45.285,46.61,465300.0],["2025-05-13",46.59,46.985,44.86,46.35,273300.0],["2025-05-14",46.67,47.45,44.8,45.73,218900.0],["2025-05-15",45.75,47.19,45.19,47.09,306300.0],["2025-05-16",46.95,48.195,46.51,48.09,442300.0],["2025-05-19",47.55,49.79,47.26,49.685,316100.0],["2025-05-20",49.59,50.35,48.175,50.08,310700.0],["2025-05-21",49.68,50.115,48.21,48.89,264600.0],["2025-05-22",48.62,49.93,47.91,48.04,216900.0],["2025-05-23",47.09,47.56,46.8,47.37,132000.0],["2025-05-27",48.04,48.825,45.58,45.88,345600.0],["2025-05-28",45.73,47.25,44.85,45.12,274300.0],["2025-05-29",45.25,47.36,44.96,46.87,337200.0],["2025-05-30",46.64,47.215,44.47,46.68,437300.0],["2025-06-02",47.07,48.42,46.03,47.73,439500.0],["2025-06-03",47.78,48.94,46.96,47.4,462600.0],["2025-06-04",47.36,48.57,47.17,47.32,284900.0],["2025-06-05",47.56,49.02,46.54,48.01,412400.0],["2025-06-06",48.96,50.15,48.495,50.02,223200.0],["2025-06-09",50.75,51.53,49.27,51.42,639800.0],["2025-06-10",51.4,54.28,51.36,53.07,359000.0],["2025-06-11",53.52,53.52,50.85,50.86,397300.0],["2025-06-12",50.59,53.3,49.8,52.71,396500.0],["2025-06-13",51.79,54.13,51.52,53.71,705200.0],["2025-06-16",53.85,53.85,51.37,52.02,415100.0],["2025-06-17",51.11,51.79,50.03,50.05,407300.0],["2025-06-18",49.83,51.145,48.87,50.09,321200.0],["2025-06-20",50.27,51.84,49.85,51.61,414000.0],["2025-06-23",51.61,51.81,49.73,51.68,288400.0],["2025-06-24",51.95,55.02,50.835,55.0,561400.0],["2025-06-25",54.7,54.75,52.1,53.915,326600.0],["2025-06-26",53.98,54.36,52.798,54.13,219900.0],["2025-06-27",54.32,55.52,53.38,54.5,1057300.0],["2025-06-30",54.4,55.45,52.52,52.96,313000.0],["2025-07-01",53.26,53.65,51.01,51.13,285900.0],["2025-07-02",51.3,53.66,51.03,53.17,503700.0],["2025-07-03",53.97,55.26,53.17,54.75,218300.0],["2025-07-07",54.6,54.6,52.695,53.38,195300.0],["2025-07-08",53.57,54.555,52.805,52.97,163400.0],["2025-07-09",53.38,56.41,53.38,55.86,406500.0],["2025-07-10",55.78,58.03,54.73,58.0,346500.0],["2025-07-11",57.1,57.725,56.22,56.91,275300.0],["2025-07-14",56.59,58.61,56.59,57.74,235100.0],["2025-07-15",57.99,58.305,55.765,56.27,205000.0],["2025-07-16",56.62,57.62,55.99,57.34,422800.0],["2025-07-17",57.42,59.75,57.379,57.79,613900.0],["2025-07-18",58.64,62.0,57.425,57.77,672300.0],["2025-07-21",59.11,59.848,57.42,59.38,554700.0],["2025-07-22",59.13,60.83,58.56,60.74,300300.0],["2025-07-23",60.95,61.28,59.8,60.94,380400.0],["2025-07-24",60.71,61.73,59.52,60.58,418400.0],["2025-07-25",60.41,60.83,59.47,60.61,224400.0],["2025-07-28",60.51,60.95,59.4,59.48,298400.0],["2025-07-29",60.01,60.08,58.63,59.8,196600.0],["2025-07-30",60.46,61.59,59.11,59.35,377200.0],["2025-07-31",59.27,60.8,58.86,59.76,336100.0],["2025-08-01",59.0,60.005,58.01,58.97,373400.0],["2025-08-04",58.93,59.98,58.29,59.79,306400.0],["2025-08-05",59.67,60.95,59.11,60.83,385700.0],["2025-08-06",60.32,60.35,57.77,59.0,407300.0],["2025-08-07",57.61,59.0,56.44,57.07,346500.0],["2025-08-08",56.54,58.24,56.54,58.03,274600.0],["2025-08-11",57.56,58.66,56.98,58.59,346000.0],["2025-08-12",58.74,60.368,58.056,59.03,369900.0],["2025-08-13",59.87,61.63,59.395,61.1,613900.0],["2025-08-14",60.29,61.17,60.19,60.72,443800.0],["2025-08-15",60.8,60.91,59.32,59.86,301200.0],["2025-08-18",60.0,64.83,58.75,58.84,322200.0],["2025-08-19",58.67,59.05,57.74,58.18,255000.0],["2025-08-20",57.81,59.024,57.54,58.72,255000.0],["2025-08-21",58.49,60.265,57.99,59.75,216500.0],["2025-08-22",60.01,61.05,59.75,60.35,349200.0],["2025-08-25",60.38,60.48,59.19,59.41,161500.0],["2025-08-26",59.27,60.28,58.782,59.785,228000.0],["2025-08-27",59.66,60.49,59.66,59.95,165200.0],["2025-08-28",59.88,60.56,59.5,59.66,194500.0],["2025-08-29",59.85,60.68,59.14,59.645,214800.0],["2025-09-02",59.52,61.68,58.87,61.4,356300.0],["2025-09-03",60.98,63.51,60.19,61.59,325500.0],["2025-09-04",61.59,61.875,59.74,60.19,241700.0],["2025-09-05",60.31,61.93,60.09,60.76,196300.0],["2025-09-08",61.01,63.2,60.23,61.91,767000.0],["2025-09-09",62.32,65.25,60.09,60.34,572000.0],["2025-09-10",60.34,61.0,58.59,59.94,318100.0],["2025-09-11",59.94,61.27,59.94,60.29,150700.0],["2025-09-12",60.29,61.04,59.373,59.82,178600.0],["2025-09-15",59.91,60.115,58.36,59.9,318600.0],["2025-09-16",59.98,61.51,59.655,60.34,295000.0],["2025-09-17",60.93,63.54,59.65,61.035,418300.0],["2025-09-18",61.38,62.64,60.575,62.63,516900.0],["2025-09-19",62.95,62.98,60.25,60.79,878200.0],["2025-09-22",61.22,62.505,59.74,61.495,235600.0],["2025-09-23",61.24,63.29,61.24,62.16,327700.0],["2025-09-24",62.65,63.53,61.04,62.39,172200.0],["2025-09-25",62.09,62.875,60.49,62.5,227800.0],["2025-09-26",62.67,65.94,61.97,65.55,352200.0],["2025-09-29",65.88,68.43,64.4,65.06,398600.0],["2025-09-30",65.07,66.58,64.89,66.08,375700.0],["2025-10-01",66.08,68.788,65.88,67.04,475600.0],["2025-10-02",67.28,67.28,65.26,65.86,367300.0],["2025-10-03",65.98,67.92,65.43,67.78,272200.0],["2025-10-06",68.23,69.87,67.441,69.28,360300.0],["2025-10-07",68.98,69.51,67.31,67.89,318000.0],["2025-10-08",68.08,72.68,67.215,70.28,668400.0],["2025-10-09",70.28,71.13,69.79,70.75,509300.0],["2025-10-10",70.51,70.885,68.82,69.9,310500.0],["2025-10-13",70.21,72.31,69.505,71.96,428200.0],["2025-10-14",71.49,73.53,70.965,73.0,344700.0],["2025-10-15",73.3,78.17,72.312,76.98,423100.0],["2025-10-16",77.95,77.95,73.88,74.36,274300.0],["2025-10-17",85.5,95.95,83.88,89.94,2255600.0],["2025-10-20",90.19,90.913,85.71,87.17,1337400.0],["2025-10-21",85.64,88.1,85.02,86.17,1743200.0],["2025-10-22",86.42,89.0,85.64,87.22,983400.0],["2025-10-23",87.17,87.45,83.523,83.69,304000.0],["2025-10-24",85.39,85.75,84.075,85.63,322500.0],["2025-10-27",86.42,89.755,86.42,89.65,464000.0],["2025-10-28",89.79,89.79,87.001,87.61,235200.0],["2025-10-29",87.51,87.51,83.95,85.0,340800.0],["2025-10-30",85.87,86.94,84.78,85.75,283800.0],["2025-10-31",85.88,87.0,84.52,86.22,252800.0],["2025-11-03",86.94,87.5,83.402,84.69,524500.0],["2025-11-04",83.01,87.125,83.01,86.06,380300.0],["2025-11-05",85.78,88.535,85.135,88.31,316400.0],["2025-11-06",87.85,90.385,86.2,87.0,642600.0],["2025-11-07",87.0,87.0,83.12,83.85,272400.0],["2025-11-10",85.05,86.115,82.235,83.58,334500.0],["2025-11-11",83.2,86.305,81.775,86.07,677000.0],["2025-11-12",85.32,87.605,85.32,86.02,221700.0],["2025-11-13",85.37,87.85,83.0,87.04,436700.0],["2025-11-14",87.0,90.85,86.93,89.95,554200.0],["2025-11-17",90.29,92.655,88.23,89.65,733800.0],["2025-11-18",88.71,90.7,87.56,89.74,237900.0],["2025-11-19",90.38,92.68,89.9,90.74,676800.0],["2025-11-20",92.1,94.4,89.8,90.35,556400.0],["2025-11-21",90.35,94.89,87.94,92.6,853700.0],["2025-11-24",93.7,97.115,93.69,94.11,1705100.0],["2025-11-25",94.01,95.135,91.62,92.53,535300.0],["2025-11-26",92.24,94.13,91.73,93.75,609100.0],["2025-11-28",94.52,94.52,92.84,93.36,248700.0],["2025-12-01",93.05,96.18,91.32,91.69,603700.0],["2025-12-02",91.95,93.325,89.44,89.72,500400.0],["2025-12-03",90.74,92.62,87.18,92.38,389500.0],["2025-12-04",91.22,94.58,91.22,93.79,280000.0],["2025-12-05",93.6,95.67,92.055,93.26,234700.0],["2025-12-08",95.4,99.5,91.88,92.24,632900.0],["2025-12-09",92.1,92.89,89.86,91.72,424200.0],["2025-12-10",91.34,93.18,90.41,92.85,304000.0],["2025-12-11",93.36,94.45,90.4,93.6,624100.0],["2025-12-12",92.95,94.505,91.52,91.85,523900.0],["2025-12-15",92.16,92.6,90.01,92.0,792700.0],["2025-12-16",90.9,91.78,90.165,91.47,639400.0],["2025-12-17",91.2,91.6,86.75,87.49,570200.0],["2025-12-18",88.0,90.915,88.0,90.44,439700.0],["2025-12-19",91.9,92.0,71.405,80.04,4224600.0],["2025-12-22",80.51,81.485,77.25,79.54,794900.0],["2025-12-23",79.26,81.24,79.22,79.82,330000.0],["2025-12-24",80.0,80.73,79.31,80.43,168400.0],["2025-12-26",79.85,80.64,79.76,80.33,218100.0],["2025-12-29",80.79,80.79,77.87,78.29,386800.0],["2025-12-30",77.84,78.81,76.24,76.89,604000.0],["2025-12-31",77.08,80.32,76.8,79.41,406300.0],["2026-01-02",78.57,80.0,76.91,79.09,329300.0],["2026-01-05",78.22,79.02,76.795,78.63,414000.0],["2026-01-06",77.58,78.39,76.19,77.36,604700.0],["2026-01-07",77.89,81.18,77.114,80.94,436300.0],["2026-01-08",79.86,81.9,78.0,79.29,263200.0],["2026-01-09",79.34,80.53,77.83,78.14,247700.0],["2026-01-12",79.69,79.69,77.01,79.02,476100.0],["2026-01-13",79.245,79.245,75.15,75.44,597000.0],["2026-01-14",75.48,78.12,74.69,77.08,733400.0],["2026-01-15",72.47,77.07,70.445,71.04,1625700.0],["2026-01-16",71.12,73.07,70.31,70.93,454800.0],["2026-01-20",69.74,74.08,69.17,74.0,469900.0],["2026-01-21",73.79,75.25,73.78,74.89,440500.0],["2026-01-22",74.21,78.34,73.765,78.2,731400.0],["2026-01-23",77.53,79.48,75.43,76.33,592300.0],["2026-01-26",75.31,78.675,74.42,77.54,572800.0],["2026-01-27",77.38,82.26,77.33,82.14,327400.0],["2026-01-28",82.18,82.18,79.093,80.01,413100.0],["2026-01-29",79.36,80.04,77.78,78.55,323300.0],["2026-01-30",78.16,79.4,75.6,77.32,480200.0],["2026-02-02",76.63,80.97,76.29,80.65,252300.0],["2026-02-03",80.86,81.185,77.65,79.71,242000.0],["2026-02-04",80.35,82.39,76.0,81.65,666000.0],["2026-02-05",81.07,83.93,77.89,78.33,607300.0],["2026-02-06",79.64,81.28,78.75,79.72,463100.0],["2026-02-09",79.8,79.8,72.61,73.54,532100.0],["2026-02-10",73.11,76.14,73.0,74.75,344900.0],["2026-02-11",75.16,75.63,70.65,71.99,368000.0],["2026-02-12",72.42,73.675,70.6,71.65,400500.0],["2026-02-13",71.63,73.97,40.0,55.95,4999800.0],["2026-02-17",55.67,67.27,55.51,65.57,3584400.0],["2026-02-18",63.76,66.83,63.76,64.48,1202000.0],["2026-02-19",63.58,64.834,61.915,63.35,788500.0],["2026-02-20",62.8,63.07,60.46,61.36,920100.0],["2026-02-23",61.98,64.16,61.55,64.0,1171900.0],["2026-02-24",64.7,67.26,63.23,66.2,654800.0],["2026-02-25",66.58,69.36,64.95,66.89,742600.0],["2026-02-26",67.5,68.19,65.205,67.91,907200.0],["2026-02-27",67.49,67.86,64.925,66.62,345100.0],["2026-03-02",64.845,67.16,63.86,66.54,380000.0],["2026-03-03",65.92,66.49,63.965,64.36,585200.0],["2026-03-04",65.03,65.03,60.92,61.1,643100.0],["2026-03-05",61.0,61.8,59.76,60.34,833300.0],["2026-03-06",59.17,62.96,58.89,61.18,761500.0],["2026-03-09",62.3,67.15,61.575,64.23,954500.0],["2026-03-10",63.75,66.28,63.245,66.18,463700.0],["2026-03-11",65.14,65.99,63.71,63.85,382000.0],["2026-03-12",62.95,63.42,59.64,59.76,506400.0],["2026-03-13",60.54,62.54,59.0,60.04,384400.0],["2026-03-16",60.65,62.445,60.21,60.89,291400.0],["2026-03-17",60.26,61.66,59.105,59.98,551700.0],["2026-03-18",59.89,59.905,58.08,59.135,456700.0],["2026-03-19",59.19,60.39,57.715,59.17,452500.0],["2026-03-20",58.92,60.6,58.09,58.17,2170000.0],["2026-03-23",60.27,61.25,58.81,59.11,344100.0],["2026-03-24",59.0,60.325,58.145,59.61,565500.0],["2026-03-25",60.85,63.18,59.965,62.55,466800.0],["2026-03-26",61.5,63.27,61.22,62.01,340300.0],["2026-03-27",62.2,62.335,60.0,60.09,318200.0],["2026-03-30",59.37,62.11,58.35,60.78,562400.0],["2026-03-31",61.82,65.0,61.79,63.94,477500.0],["2026-04-01",63.76,67.5,63.2,64.78,948800.0],["2026-04-02",63.47,66.13,63.35,65.18,570200.0],["2026-04-06",64.1,66.425,64.01,65.82,425600.0],["2026-04-07",65.46,66.87,64.44,66.85,415500.0],["2026-04-08",68.16,68.86,65.84,66.27,334500.0],["2026-04-09",66.2,67.44,65.79,67.3,321500.0],["2026-04-10",67.74,67.87,65.46,66.32,194300.0],["2026-04-13",66.32,69.115,65.65,68.46,395300.0],["2026-04-14",68.42,70.76,68.13,70.48,352800.0],["2026-04-15",70.6,70.96,69.7,70.18,300200.0],["2026-04-16",70.1,70.11,68.745,69.45,260100.0],["2026-04-17",70.67,71.845,68.82,71.77,456900.0],["2026-04-20",71.5,72.4,70.57,71.41,345000.0],["2026-04-21",71.41,71.96,68.52,69.08,275600.0],["2026-04-22",69.49,71.29,68.32,69.71,386400.0],["2026-04-23",70.05,70.59,67.22,68.32,294200.0],["2026-04-24",68.32,69.925,67.11,68.85,317400.0],["2026-04-27",68.32,69.82,68.28,68.85,238800.0],["2026-04-28",68.91,69.98,67.01,67.26,357700.0],["2026-04-29",66.58,67.46,65.62,65.97,585200.0],["2026-04-30",66.09,68.84,65.255,65.95,424100.0],["2026-05-01",65.95,67.62,64.985,66.91,399200.0],["2026-05-04",66.82,69.45,66.79,67.64,437600.0],["2026-05-05",68.0,69.31,66.705,67.59,322400.0],["2026-05-06",68.56,69.095,67.48,68.65,378800.0],["2026-05-07",68.0,68.7,66.055,67.53,395200.0],["2026-05-08",67.65,70.3,67.37,68.26,656300.0],["2026-05-11",69.01,72.815,68.23,69.23,518500.0],["2026-05-12",69.76,71.39,67.87,68.53,691800.0],["2026-05-13",68.12,70.375,66.64,70.03,766200.0],["2026-05-14",70.89,72.35,68.506,69.7,560800.0],["2026-05-15",69.24,71.18,66.48,66.86,825300.0],["2026-05-18",69.725,69.725,65.78,66.85,582200.0],["2026-05-19",66.94,66.98,63.79,64.07,671700.0],["2026-05-20",64.89,67.74,64.01,67.03,454000.0],["2026-05-21",66.54,67.445,65.49,67.13,341500.0],["2026-05-22",67.18,69.31,66.65,66.82,342500.0],["2026-05-26",67.17,68.41,66.24,68.12,230600.0],["2026-05-27",68.52,70.0,68.52,69.76,333400.0],["2026-05-28",69.65,71.185,69.24,70.8,420800.0],["2026-05-29",71.34,71.85,68.79,69.57,360900.0],["2026-06-01",68.47,72.38,67.0,71.97,636500.0],["2026-06-02",71.1,71.1,67.73,68.0,415500.0],["2026-06-03",68.01,70.5,67.01,70.35,335600.0],["2026-06-04",70.52,72.835,70.52,71.11,469200.0],["2026-06-05",70.51,71.815,66.74,67.0,454500.0],["2026-06-08",67.52,67.59,64.67,65.8,711500.0],["2026-06-09",67.07,69.02,65.2,68.34,590200.0],["2026-06-10",67.81,70.75,67.22,67.25,271600.0],["2026-06-11",67.19,69.15,67.02,68.08,219600.0],["2026-06-12",68.12,70.18,67.635,67.99,184500.0],["2026-06-15",69.06,71.49,68.18,70.09,464100.0],["2026-06-16",70.13,70.92,68.103,69.83,339400.0],["2026-06-17",70.12,71.81,69.135,70.21,692500.0],["2026-06-18",71.62,71.85,69.29,70.79,1562300.0],["2026-06-22",71.62,72.83,70.69,70.8,707800.0],["2026-06-23",70.27,72.49,70.2,70.45,537200.0],["2026-06-24",70.82,72.44,70.25,70.37,1220500.0],["2026-06-25",70.39,71.78,69.48,70.16,935800.0],["2026-06-26",70.21,75.0,69.44,74.78,1904000.0],["2026-06-29",75.0,75.73,71.41,74.5,1454600.0],["2026-06-30",74.95,75.95,73.03,73.14,729500.0],["2026-07-01",72.91,75.41,72.495,74.95,1334400.0],["2026-07-02",74.95,76.67,73.9,76.26,985700.0],["2026-07-06",76.73,77.36,73.93,77.01,988777.962324],["2026-07-07",78.1,82.5,77.305,79.76,1243617.7932],["2026-07-08",78.79,80.22,77,80.06,538750.81144],["2026-07-09",79.61,81.57,78.78,78.94,305556.596523],["2026-07-10",78.68,79.8,74.99,76.59,324984.472718],["2026-07-13",76.05,77.985,72.37,75.98,496306.061846],["2026-07-14",76.21,77.29,74.31,75.01,350807.623711],["2026-07-15",74.63,76.15,73.885,76.02,262379.312313],["2026-07-16",75.51,76.22,73.04,73.47,513838.307967],["2026-07-17",72.64,76.42,72.21,76.15,243189.818186],["2026-07-20",76.15,77.48,74.19,74.38,310570.541331],["2026-07-21",73.93,75.71,73.89,75.58,392841.668527],["2026-07-22",74.61,75.32,72.925,74.32,268040.244571],["2026-07-23",72.8,76.12,72.14,75.86,273755.109992],["2026-07-24",76.5,76.51,73.56,74.12,403318.499066],["2026-07-27",74.42,76.315,74.21,74.61,355428.958234],["2026-07-28",74.5,76.4,71.62,74.65,448197.435255],["2026-07-29",74.46,75.36,72.86,73.67,358387.07858],["2026-07-30",74.17,79.36,73.53,79.21,374866.355971],["2026-07-31",78.42,79.315,75.01,77,363765.708622],["2026-08-03",76.79,77.34,75.15,76.31,293905.694532],["2026-08-04",76.58,78.69,76.34,77.8,380026.976011],["2026-08-05",78.39,79.6,76.69,78.91,272303.621113],["2026-08-06",79.66,80.99,76.57,77.44,320977.463819],["2026-08-07",78.36,78.79,76.785,77.44,307548.624317],["2026-08-10",77.44,78.78,75.7911,77.86,47824.368312],["2026-08-11",79.04,81.42,78.22,81.21,250803.860944],["2026-08-12",81.41,83.1185,79.96,80.59,263343.509585],["2026-08-13",81.32,81.32,79.405,80.01,340960.981832],["2026-08-14",79.53,80.65,77.99,78.84,262541.665563],["2026-08-17",78.53,80.09,74.46,80.05,384205.083051],["2026-08-18",79.67,81.41,78.65,80.2,336995.210165],["2026-08-19",81.91,81.99,79.59,80.32,457230.964243],["2026-08-20",79.45,80.145,78.49,78.84,333631.301166],["2026-08-21",79.5,80,77.99,79.81,370352.850943],["2026-08-24",79.88,82.74,79.33,80.94,277235.454266],["2026-08-25",81.99,83.59,81.77,82.41,320943.804378],["2026-08-26",82.28,83.63,81.54,82.67,586890.228328],["2026-08-27",82.25,83.195,81.1,82.55,324129.370254],["2026-08-28",81.79,82.7,79.77,80.03,665573.989432],["2026-08-31",79.19,80.525,77.5,78.65,882093.805524],["2026-09-01",78.56,79.95,75.88,78.67,549433.909957],["2026-09-02",79.44,81.01,77.6804,80.05,522547.046383],["2026-09-03",80.34,80.885,78.275,79.37,501017.120559],["2026-09-04",78.14,80.01,78.14,79.23,204815.113645],["2026-09-08",76.71,79.13,74.5,76.84,463329.648147],["2026-09-09",76.55,77.265,75.24,76.51,719509.967504],["2026-09-10",75.89,76.59,73.16,74.14,480866.02391],["2026-09-11",74.66,75,69.275,70.06,620959.516069],["2026-09-14",70.06,70.8309,67.52,68.92,694967.197465]]}