{"t":"KROS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-08",20.85,22.84,19.1,20.08,1063800.0],["2020-04-09",20.1,23.189,20.1,21.57,150900.0],["2020-04-13",22.02,25.85,22.0,23.23,158100.0],["2020-04-14",23.68,27.49,23.68,27.49,108300.0],["2020-04-15",26.98,27.657,25.106,27.18,82400.0],["2020-04-16",26.96,27.595,26.66,27.119,47000.0],["2020-04-17",27.26,28.605,24.5,26.7,104000.0],["2020-04-20",26.98,28.05,25.56,28.0,170100.0],["2020-04-21",27.9,30.664,27.05,27.06,57000.0],["2020-04-22",27.5,30.25,27.5,28.58,55700.0],["2020-04-23",28.29,29.47,27.81,29.47,46500.0],["2020-04-24",29.38,30.89,29.0,30.59,62800.0],["2020-04-27",30.6,31.3,30.02,30.4,26800.0],["2020-04-28",30.5,31.09,30.398,30.9,49200.0],["2020-04-29",31.0,31.495,27.725,29.97,121400.0],["2020-04-30",29.47,30.08,28.05,29.55,12100.0],["2020-05-01",29.25,29.47,28.19,28.8,14100.0],["2020-05-04",28.9,30.43,28.6,29.02,38800.0],["2020-05-05",29.5,30.42,28.264,28.8,35600.0],["2020-05-06",28.8,29.2,25.65,27.86,84400.0],["2020-05-07",27.98,29.46,26.31,26.85,48400.0],["2020-05-08",28.01,28.495,27.0,27.385,36800.0],["2020-05-11",27.73,28.0,26.212,27.28,35600.0],["2020-05-12",27.37,32.75,27.37,29.65,115600.0],["2020-05-13",29.5,31.59,27.5,28.75,43800.0],["2020-05-14",28.25,29.185,27.156,28.18,38000.0],["2020-05-15",27.8,29.87,27.8,28.6,45200.0],["2020-05-18",29.0,30.71,28.355,28.355,34800.0],["2020-05-19",28.54,29.99,26.26,27.41,38000.0],["2020-05-20",28.05,28.788,25.6,27.65,105100.0],["2020-05-21",27.52,28.0,26.65,27.32,86000.0],["2020-05-22",26.42,27.63,26.335,27.31,29500.0],["2020-05-26",27.5,27.5,26.074,26.76,16700.0],["2020-05-27",27.0,31.0,26.49,28.42,54200.0],["2020-05-28",28.5,28.73,27.02,28.0,32100.0],["2020-05-29",27.82,30.0,25.84,28.74,78700.0],["2020-06-01",28.6,30.0,27.5,29.5,31300.0],["2020-06-02",29.77,32.3,29.2,31.98,50500.0],["2020-06-03",33.06,36.75,30.23,34.44,75300.0],["2020-06-04",34.14,35.41,32.21,32.22,47500.0],["2020-06-05",33.51,34.165,31.69,31.83,42900.0],["2020-06-08",32.09,35.95,28.88,35.1,76200.0],["2020-06-09",34.59,37.4,33.415,35.81,56500.0],["2020-06-10",35.54,36.2,34.504,35.52,84900.0],["2020-06-11",34.34,34.34,33.025,33.72,156500.0],["2020-06-12",33.4,35.625,33.4,34.3,43500.0],["2020-06-15",34.18,39.115,33.98,35.56,119300.0],["2020-06-16",36.67,37.0,35.57,35.94,107900.0],["2020-06-17",36.09,37.0,35.25,35.29,114400.0],["2020-06-18",35.0,37.0,33.82,36.77,121100.0],["2020-06-19",36.8,40.63,35.91,38.52,465200.0],["2020-06-22",38.2,40.2,36.31,37.65,181700.0],["2020-06-23",38.09,41.98,37.5,40.21,220400.0],["2020-06-24",40.7,41.916,37.0,39.0,141300.0],["2020-06-25",39.54,42.26,39.36,40.39,150400.0],["2020-06-26",40.85,41.5,37.695,38.63,899900.0],["2020-06-29",39.53,40.019,37.39,38.0,78200.0],["2020-06-30",37.75,38.75,36.16,37.51,82700.0],["2020-07-01",36.07,39.204,35.51,36.46,183000.0],["2020-07-02",36.81,37.78,34.8,35.8,75500.0],["2020-07-06",36.37,36.37,34.04,34.62,66800.0],["2020-07-07",34.68,35.17,33.56,33.71,30400.0],["2020-07-08",33.51,34.77,33.05,34.4,71000.0],["2020-07-09",34.6,36.56,33.21,33.43,40400.0],["2020-07-10",33.19,33.58,31.36,32.75,101400.0],["2020-07-13",33.47,33.52,30.3,30.8,78600.0],["2020-07-14",30.61,31.67,30.318,31.2,36400.0],["2020-07-15",31.76,31.9,28.97,29.96,89800.0],["2020-07-16",29.75,31.89,29.728,31.22,174300.0],["2020-07-17",30.87,31.325,30.02,30.07,33200.0],["2020-07-20",29.93,30.435,29.5,29.52,33000.0],["2020-07-21",29.58,30.57,29.25,29.41,44700.0],["2020-07-22",29.26,29.84,28.32,29.23,70300.0],["2020-07-23",28.61,28.61,26.83,27.87,71700.0],["2020-07-24",28.01,28.15,26.92,27.04,21900.0],["2020-07-27",27.15,31.59,26.29,29.74,169700.0],["2020-07-28",29.61,30.795,27.527,28.9,211800.0],["2020-07-29",28.375,32.52,25.71,30.44,161500.0],["2020-07-30",29.82,32.51,28.02,30.64,149600.0],["2020-07-31",30.48,33.08,29.02,32.1,49600.0],["2020-08-03",32.06,33.99,30.26,32.43,222500.0],["2020-08-04",32.38,34.545,31.42,32.5,109000.0],["2020-08-05",32.73,38.25,31.585,35.97,79200.0],["2020-08-06",36.01,36.01,34.4,35.81,12200.0],["2020-08-07",35.35,36.83,34.65,36.3,33800.0],["2020-08-10",36.23,38.13,35.4,36.16,32500.0],["2020-08-11",36.5,38.23,34.88,35.93,194000.0],["2020-08-12",36.33,37.6,34.945,36.01,54000.0],["2020-08-13",36.0,39.93,35.49,39.05,151300.0],["2020-08-14",39.0,39.15,37.496,38.58,28900.0],["2020-08-17",34.83,40.59,34.83,40.35,32500.0],["2020-08-18",40.39,41.46,39.2,40.63,26200.0],["2020-08-19",40.2,44.351,39.69,41.65,147200.0],["2020-08-20",41.6,48.0,40.12,46.18,165400.0],["2020-08-21",45.89,48.88,44.616,45.58,41700.0],["2020-08-24",45.6,48.965,44.05,48.25,111700.0],["2020-08-25",49.07,65.5,46.5,62.21,201700.0],["2020-08-26",61.07,61.07,51.92,53.56,143100.0],["2020-08-27",53.56,58.12,52.42,52.79,74900.0],["2020-08-28",52.53,59.9,48.356,53.06,158800.0],["2020-08-31",52.7,55.09,50.0,53.54,95800.0],["2020-09-01",52.7,54.025,50.145,53.43,45300.0],["2020-09-02",54.66,57.58,51.51,55.95,107900.0],["2020-09-03",56.5,57.0,50.05,50.77,90300.0],["2020-09-04",50.41,50.85,47.29,49.06,53100.0],["2020-09-08",48.8,50.17,44.79,48.5,62900.0],["2020-09-09",48.62,53.145,47.84,49.51,73600.0],["2020-09-10",49.91,51.55,46.14,47.25,29200.0],["2020-09-11",47.25,47.95,43.578,44.51,42500.0],["2020-09-14",46.83,47.32,44.51,45.08,59600.0],["2020-09-15",45.34,47.57,43.77,45.91,107800.0],["2020-09-16",47.02,47.5,44.63,45.79,39500.0],["2020-09-17",44.37,46.19,44.33,44.99,40000.0],["2020-09-18",45.94,47.12,42.36,45.19,166500.0],["2020-09-21",44.52,45.25,41.44,43.02,110600.0],["2020-09-22",43.41,44.268,39.895,42.55,70700.0],["2020-09-23",42.14,43.27,41.095,41.25,32600.0],["2020-09-24",40.95,44.96,39.43,41.15,32600.0],["2020-09-25",41.19,42.252,40.375,40.61,24600.0],["2020-09-28",40.9,42.8,39.39,39.81,39400.0],["2020-09-29",39.655,41.08,38.3,39.38,28400.0],["2020-09-30",39.34,40.221,38.1,38.57,39800.0],["2020-10-01",38.78,39.205,36.85,37.61,78200.0],["2020-10-02",37.16,39.36,36.22,36.76,88500.0],["2020-10-05",37.2,38.49,34.51,36.14,429600.0],["2020-10-06",36.57,37.78,34.17,36.0,297300.0],["2020-10-07",36.32,40.89,36.32,40.0,52600.0],["2020-10-08",40.69,47.99,39.44,46.32,445000.0],["2020-10-09",46.71,48.85,44.0,45.62,330300.0],["2020-10-12",45.57,48.89,43.67,48.89,188500.0],["2020-10-13",48.28,49.97,46.88,46.97,49400.0],["2020-10-14",47.16,47.5,45.95,46.64,107600.0],["2020-10-15",46.07,49.32,46.07,48.0,35900.0],["2020-10-16",47.56,54.76,45.26,51.68,115600.0],["2020-10-19",50.51,54.41,49.79,50.63,69100.0],["2020-10-20",51.43,54.99,47.67,51.07,139800.0],["2020-10-21",51.12,54.13,50.115,52.14,87000.0],["2020-10-22",52.01,54.42,51.05,52.69,73200.0],["2020-10-23",53.17,54.58,52.03,53.91,42500.0],["2020-10-26",53.6,56.135,53.0,54.12,87200.0],["2020-10-27",53.86,61.435,53.86,58.41,241300.0],["2020-10-28",57.01,65.04,54.55,63.21,171200.0],["2020-10-29",62.34,66.41,58.52,61.31,243300.0],["2020-10-30",60.42,62.99,54.61,55.6,350700.0],["2020-11-02",57.29,59.73,44.41,51.8,440200.0],["2020-11-03",52.0,56.29,51.327,53.165,74000.0],["2020-11-04",53.17,54.56,51.415,53.0,53600.0],["2020-11-05",53.0,56.52,51.89,54.92,55400.0],["2020-11-06",55.23,57.37,52.842,55.54,48300.0],["2020-11-09",56.75,57.8,52.54,54.47,45700.0],["2020-11-10",55.35,57.93,54.99,56.66,39500.0],["2020-11-11",55.15,57.05,52.14,54.0,88900.0],["2020-11-12",53.54,56.49,52.49,54.38,81900.0],["2020-11-13",57.77,64.41,52.41,58.9,1862800.0],["2020-11-16",60.44,69.88,60.31,68.02,436700.0],["2020-11-17",68.1,70.83,64.91,66.78,207300.0],["2020-11-18",68.16,74.6,66.73,68.57,217300.0],["2020-11-19",67.72,74.0,67.72,69.49,129800.0],["2020-11-20",71.55,74.0,69.35,71.08,471600.0],["2020-11-23",71.56,81.0,71.43,76.21,283300.0],["2020-11-24",76.59,79.36,75.05,76.0,164200.0],["2020-11-25",75.91,77.745,74.01,75.53,215700.0],["2020-11-27",76.51,79.68,71.256,76.0,105800.0],["2020-11-30",76.65,79.437,69.68,75.61,322600.0],["2020-12-01",77.33,80.63,74.626,77.9,260300.0],["2020-12-02",78.55,78.55,73.21,74.02,131900.0],["2020-12-03",74.65,78.0,73.09,76.0,196500.0],["2020-12-04",77.05,78.0,75.76,77.33,101500.0],["2020-12-07",77.05,79.29,73.745,74.89,180900.0],["2020-12-08",76.56,88.8,75.95,79.96,386700.0],["2020-12-09",79.99,80.76,74.0,75.23,162400.0],["2020-12-10",73.97,78.85,72.1,77.0,126500.0],["2020-12-11",76.15,79.25,76.139,76.83,118400.0],["2020-12-14",77.5,79.25,76.15,78.5,181300.0],["2020-12-15",79.41,79.8,77.17,77.75,200100.0],["2020-12-16",77.96,82.247,77.01,78.57,285100.0],["2020-12-17",78.91,86.8,77.54,82.74,301400.0],["2020-12-18",83.32,85.62,79.085,80.96,1332600.0],["2020-12-21",79.02,79.48,74.05,75.43,142700.0],["2020-12-22",74.92,77.38,73.01,74.99,111600.0],["2020-12-23",75.9,78.651,74.37,77.75,106400.0],["2020-12-24",77.83,80.74,77.83,78.53,44500.0],["2020-12-28",79.36,80.68,77.42,77.84,82600.0],["2020-12-29",78.27,78.78,72.835,74.53,159600.0],["2020-12-30",74.78,78.641,70.5,72.08,185100.0],["2020-12-31",72.04,74.44,69.11,70.54,108000.0],["2021-01-04",71.09,71.745,68.37,69.58,133000.0],["2021-01-05",70.08,70.78,68.13,68.8,85800.0],["2021-01-06",69.4,69.53,66.54,68.06,150200.0],["2021-01-07",68.22,71.4,68.195,70.86,399600.0],["2021-01-08",72.79,74.41,69.11,70.93,96800.0],["2021-01-11",69.98,73.65,68.68,70.49,64200.0],["2021-01-12",71.0,73.14,69.51,71.37,86800.0],["2021-01-13",71.5,74.32,70.635,73.01,67700.0],["2021-01-14",73.97,75.33,73.208,75.28,184700.0],["2021-01-15",75.02,75.02,71.285,71.59,145000.0],["2021-01-19",71.77,72.0,68.07,68.39,109400.0],["2021-01-20",68.83,69.25,66.64,67.2,110200.0],["2021-01-21",67.7,68.91,64.15,64.29,142300.0],["2021-01-22",64.21,67.58,63.725,67.15,190300.0],["2021-01-25",67.5,70.81,65.35,69.42,165600.0],["2021-01-26",69.99,70.55,65.96,66.57,125200.0],["2021-01-27",65.23,67.0,60.24,60.77,120600.0],["2021-01-28",61.05,63.98,58.24,59.2,90800.0],["2021-01-29",59.08,61.323,56.37,57.05,66000.0],["2021-02-01",57.3,58.0,55.17,57.54,60700.0],["2021-02-02",58.29,58.82,56.84,58.82,109200.0],["2021-02-03",58.92,61.7,56.29,57.48,79200.0],["2021-02-04",57.78,63.875,57.78,63.31,77700.0],["2021-02-05",63.55,65.84,62.42,65.48,99800.0],["2021-02-08",66.44,71.48,65.72,70.99,248600.0],["2021-02-09",71.66,75.99,68.99,70.15,138700.0],["2021-02-10",70.74,72.875,67.24,67.59,54700.0],["2021-02-11",68.05,68.45,62.27,64.15,141000.0],["2021-02-12",63.85,64.58,59.71,60.09,87400.0],["2021-02-16",60.42,61.58,58.0,60.55,109800.0],["2021-02-17",59.96,64.21,58.54,62.45,145800.0],["2021-02-18",61.54,65.67,59.61,64.0,99600.0],["2021-02-19",64.51,69.465,64.298,66.64,114800.0],["2021-02-22",65.85,68.65,62.65,64.96,87200.0],["2021-02-23",63.42,68.0,61.26,63.15,94500.0],["2021-02-24",63.06,67.49,62.55,66.58,56600.0],["2021-02-25",66.15,67.71,63.68,64.7,94300.0],["2021-02-26",65.55,65.93,60.0,65.47,116400.0],["2021-03-01",67.6,67.6,60.53,61.7,135300.0],["2021-03-02",61.7,63.135,57.45,57.55,111500.0],["2021-03-03",57.4,59.618,55.26,57.63,117900.0],["2021-03-04",57.0,59.06,53.72,55.25,108700.0],["2021-03-05",56.65,58.86,51.485,58.62,113400.0],["2021-03-08",59.2,60.71,57.09,57.26,78500.0],["2021-03-09",58.4,62.22,58.4,62.0,79700.0],["2021-03-10",62.62,65.27,60.35,64.06,102700.0],["2021-03-11",65.2,66.06,63.025,66.05,106500.0],["2021-03-12",65.95,65.95,63.131,65.16,45000.0],["2021-03-15",64.7,66.23,61.93,63.73,68500.0],["2021-03-16",63.92,64.18,58.87,60.56,64300.0],["2021-03-17",60.02,60.495,56.66,59.75,61000.0],["2021-03-18",59.85,60.95,54.0,55.0,153600.0],["2021-03-19",55.28,60.52,53.22,59.31,528400.0],["2021-03-22",60.12,60.12,56.5,57.09,63400.0],["2021-03-23",55.89,56.26,52.887,54.84,141500.0],["2021-03-24",55.14,56.63,52.5,54.0,148000.0],["2021-03-25",53.91,60.0,53.91,59.22,111100.0],["2021-03-26",59.65,60.69,55.12,56.4,102200.0],["2021-03-29",56.27,57.91,53.69,56.3,102200.0],["2021-03-30",54.99,58.585,53.97,57.55,88700.0],["2021-03-31",57.78,62.32,57.78,61.55,115000.0],["2021-04-01",61.89,64.88,57.66,58.76,178800.0],["2021-04-05",59.49,60.965,57.88,60.4,110000.0],["2021-04-06",59.94,60.64,57.74,58.91,236800.0],["2021-04-07",59.03,61.69,59.0,61.01,100200.0],["2021-04-08",61.43,64.92,61.085,62.76,89000.0],["2021-04-09",62.33,62.725,59.49,60.16,161300.0],["2021-04-12",60.14,63.99,58.232,58.69,215700.0],["2021-04-13",58.72,64.395,58.66,64.05,145300.0],["2021-04-14",64.53,67.41,60.51,61.47,479500.0],["2021-04-15",61.57,64.71,60.97,63.46,100000.0],["2021-04-16",64.29,64.499,55.56,56.67,90700.0],["2021-04-19",56.55,58.905,55.185,57.7,100100.0],["2021-04-20",57.66,61.515,57.2,61.25,82400.0],["2021-04-21",61.46,64.07,59.48,63.99,68500.0],["2021-04-22",64.16,65.16,60.66,63.02,85600.0],["2021-04-23",63.54,64.29,61.44,61.56,72700.0],["2021-04-26",62.17,64.905,61.001,63.85,44200.0],["2021-04-27",64.32,65.55,61.87,65.4,97800.0],["2021-04-28",64.72,68.98,62.31,67.86,85800.0],["2021-04-29",68.71,71.74,65.905,70.11,120200.0],["2021-04-30",66.07,67.8,57.14,58.8,654400.0],["2021-05-03",59.59,60.05,55.33,56.71,403600.0],["2021-05-04",54.83,58.41,52.45,54.44,187200.0],["2021-05-05",55.01,55.92,53.559,54.4,95400.0],["2021-05-06",54.24,55.56,52.22,54.35,87900.0],["2021-05-07",55.2,57.92,52.53,53.11,129900.0],["2021-05-10",52.88,52.88,48.82,49.52,179100.0],["2021-05-11",48.07,52.43,48.07,50.63,150000.0],["2021-05-12",49.78,51.75,48.47,48.54,205600.0],["2021-05-13",49.06,50.415,44.71,46.32,293200.0],["2021-05-14",46.22,50.0,43.98,48.87,161600.0],["2021-05-17",49.04,51.05,48.83,50.92,50000.0],["2021-05-18",50.72,51.16,48.66,49.33,114200.0],["2021-05-19",44.58,50.055,44.58,48.98,156500.0],["2021-05-20",48.55,50.9,47.34,50.06,79500.0],["2021-05-21",50.92,51.68,48.3,49.8,82600.0],["2021-05-24",50.33,51.48,49.72,50.47,51100.0],["2021-05-25",50.62,51.39,48.78,50.58,59400.0],["2021-05-26",50.88,54.0,50.493,53.86,78400.0],["2021-05-27",54.72,55.4,51.72,52.86,110600.0],["2021-05-28",53.02,56.72,51.02,54.56,83100.0],["2021-06-01",54.62,55.23,51.39,51.48,90300.0],["2021-06-02",51.53,52.46,48.02,48.54,114400.0],["2021-06-03",47.87,51.31,47.0,48.04,75900.0],["2021-06-04",48.14,48.63,46.9,47.08,68100.0],["2021-06-07",47.44,52.08,45.825,50.58,167400.0],["2021-06-08",50.63,51.74,49.5,51.5,82000.0],["2021-06-09",51.28,53.382,50.85,51.43,58800.0],["2021-06-10",51.63,53.93,51.01,52.53,74700.0],["2021-06-11",52.21,52.6,49.9,51.22,60200.0],["2021-06-14",51.92,54.11,51.82,52.89,126800.0],["2021-06-15",53.05,53.075,50.43,52.32,120600.0],["2021-06-16",51.76,53.61,50.83,53.0,85700.0],["2021-06-17",53.29,53.29,50.53,52.55,87300.0],["2021-06-18",51.64,55.19,50.475,53.78,411200.0],["2021-06-21",53.8,55.29,52.33,53.42,117400.0],["2021-06-22",53.18,53.36,51.65,52.58,63400.0],["2021-06-23",44.36,46.94,42.01,44.57,744200.0],["2021-06-24",45.05,45.98,42.76,43.97,179700.0],["2021-06-25",44.19,45.99,44.19,44.89,495900.0],["2021-06-28",45.41,45.65,43.08,43.5,111800.0],["2021-06-29",43.55,43.64,41.879,42.4,125900.0],["2021-06-30",42.52,43.55,41.898,42.47,96900.0],["2021-07-01",42.75,42.75,40.77,41.22,228500.0],["2021-07-02",41.69,42.04,40.53,40.99,138800.0],["2021-07-06",41.29,42.01,40.13,40.28,74900.0],["2021-07-07",40.0,41.02,38.38,40.3,90300.0],["2021-07-08",39.59,41.55,39.0,40.96,64900.0],["2021-07-09",41.19,42.38,41.0,41.94,34900.0],["2021-07-12",41.65,42.84,40.5,41.94,97300.0],["2021-07-13",41.93,42.1,39.435,39.76,128800.0],["2021-07-14",39.76,41.03,38.78,39.4,123400.0],["2021-07-15",39.52,39.77,38.61,39.57,104500.0],["2021-07-16",40.15,41.565,39.8,39.98,84700.0],["2021-07-19",39.32,40.305,39.065,39.56,111700.0],["2021-07-20",39.84,41.41,39.18,40.75,187700.0],["2021-07-21",40.54,40.91,40.0,40.25,65600.0],["2021-07-22",39.86,40.22,37.68,37.9,77000.0],["2021-07-23",37.92,39.2,36.22,37.75,94200.0],["2021-07-26",37.75,38.84,36.92,38.06,95000.0],["2021-07-27",37.55,38.015,35.945,36.6,95700.0],["2021-07-28",36.8,38.32,36.54,37.68,87200.0],["2021-07-29",37.76,39.345,36.64,37.31,75100.0],["2021-07-30",36.92,38.23,36.58,36.8,70500.0],["2021-08-02",36.8,38.71,35.74,36.04,82000.0],["2021-08-03",35.9,35.9,34.03,34.78,114900.0],["2021-08-04",34.45,35.771,33.27,34.1,106000.0],["2021-08-05",34.2,35.045,33.83,34.97,94900.0],["2021-08-06",35.23,36.465,34.56,35.96,126500.0],["2021-08-09",36.35,36.58,34.66,34.76,44600.0],["2021-08-10",35.18,35.18,33.99,34.98,66400.0],["2021-08-11",34.97,35.35,33.89,34.68,64100.0],["2021-08-12",34.62,35.26,34.17,34.61,68200.0],["2021-08-13",34.65,35.735,34.54,34.58,58800.0],["2021-08-16",34.24,34.6,32.22,32.85,88800.0],["2021-08-17",32.35,34.07,31.32,31.96,143600.0],["2021-08-18",32.96,33.03,31.13,32.05,68400.0],["2021-08-19",31.48,32.5,30.29,30.52,76700.0],["2021-08-20",30.28,32.59,30.28,31.91,93300.0],["2021-08-23",32.19,33.6,30.925,33.42,77600.0],["2021-08-24",33.34,34.2,31.92,33.19,50000.0],["2021-08-25",33.755,34.77,33.27,33.52,42900.0],["2021-08-26",33.37,34.255,32.73,32.94,41600.0],["2021-08-27",33.26,35.295,32.92,34.97,75000.0],["2021-08-30",34.93,35.26,33.9,34.06,54100.0],["2021-08-31",34.21,34.795,32.86,33.64,80700.0],["2021-09-01",33.99,34.46,33.17,33.77,98300.0],["2021-09-02",34.09,34.39,33.05,33.67,141000.0],["2021-09-03",33.41,33.62,32.02,32.83,105100.0],["2021-09-07",32.82,34.69,31.96,33.05,232200.0],["2021-09-08",33.19,33.19,31.53,32.08,259400.0],["2021-09-09",31.95,33.25,31.08,31.99,127000.0],["2021-09-10",32.29,32.29,31.44,31.49,96700.0],["2021-09-13",32.0,32.205,30.54,30.92,187400.0],["2021-09-14",31.01,32.615,31.01,31.74,60900.0],["2021-09-15",31.82,32.78,30.815,31.19,35100.0],["2021-09-16",31.0,31.885,30.42,31.13,56900.0],["2021-09-17",31.32,31.66,30.22,30.73,250500.0],["2021-09-20",30.26,30.37,28.7,29.27,139300.0],["2021-09-21",29.69,30.69,28.5,30.25,449800.0],["2021-09-22",30.25,31.34,30.06,30.8,100900.0],["2021-09-23",30.76,31.07,30.32,30.79,66000.0],["2021-09-24",30.38,34.0,30.01,33.0,480800.0],["2021-09-27",35.85,44.87,35.445,43.71,2416800.0],["2021-09-28",41.67,42.36,38.455,41.05,614000.0],["2021-09-29",40.05,42.93,39.849,41.11,220700.0],["2021-09-30",41.29,41.8,38.37,39.56,427900.0],["2021-10-01",39.91,40.73,38.53,39.91,176600.0],["2021-10-04",39.87,40.39,39.01,39.34,187900.0],["2021-10-05",39.73,41.02,39.3,39.83,153200.0],["2021-10-06",39.16,39.98,36.86,37.05,181000.0],["2021-10-07",37.32,38.42,36.13,37.22,118700.0],["2021-10-08",37.17,37.73,36.16,36.95,79300.0],["2021-10-11",37.09,38.82,37.0,38.69,66100.0],["2021-10-12",38.52,39.41,38.03,38.75,118400.0],["2021-10-13",38.66,38.95,37.495,38.21,88700.0],["2021-10-14",38.8,40.88,38.8,39.82,68600.0],["2021-10-15",40.6,40.6,38.38,38.99,86800.0],["2021-10-18",38.46,38.5,37.0,37.84,149500.0],["2021-10-19",37.73,38.97,37.65,38.1,78600.0],["2021-10-20",37.9,38.65,37.14,38.14,70000.0],["2021-10-21",38.06,39.12,37.877,38.25,42500.0],["2021-10-22",37.94,38.98,37.27,38.82,53500.0],["2021-10-25",38.93,40.72,38.93,40.38,87100.0],["2021-10-26",40.33,40.49,39.69,39.78,72300.0],["2021-10-27",39.4,40.42,38.6,40.08,57100.0],["2021-10-28",40.16,42.81,40.13,42.22,138600.0],["2021-10-29",41.79,42.13,40.47,41.72,152900.0],["2021-11-01",41.72,42.99,40.4,42.82,138100.0],["2021-11-02",42.67,44.177,41.465,42.37,75500.0],["2021-11-03",42.53,42.99,41.13,41.57,166500.0],["2021-11-04",41.01,55.54,40.87,53.08,467200.0],["2021-11-05",54.06,57.05,51.54,55.71,289700.0],["2021-11-08",55.17,56.55,53.35,56.24,258400.0],["2021-11-09",56.41,59.48,54.01,59.46,168700.0],["2021-11-10",59.21,60.59,57.72,59.41,241000.0],["2021-11-11",59.64,60.89,56.83,59.32,138500.0],["2021-11-12",59.04,61.94,58.695,61.87,156200.0],["2021-11-15",61.99,62.31,59.5,61.54,140800.0],["2021-11-16",61.13,63.23,61.04,62.89,133600.0],["2021-11-17",62.57,63.47,60.17,60.56,117600.0],["2021-11-18",60.87,63.22,59.225,61.62,263500.0],["2021-11-19",60.58,61.62,58.74,59.84,106800.0],["2021-11-22",59.33,61.83,58.439,59.66,132400.0],["2021-11-23",59.33,61.51,56.56,58.23,142400.0],["2021-11-24",57.7,59.415,56.28,58.55,89100.0],["2021-11-26",56.81,58.995,55.39,56.1,101200.0],["2021-11-29",57.27,58.625,54.54,54.89,119800.0],["2021-11-30",54.65,56.54,52.81,55.79,109900.0],["2021-12-01",57.02,57.21,53.04,53.05,181600.0],["2021-12-02",52.57,54.75,51.58,54.24,152000.0],["2021-12-03",54.27,56.25,53.09,54.16,237900.0],["2021-12-06",54.34,55.02,50.95,54.25,237600.0],["2021-12-07",54.72,58.17,53.87,53.96,266800.0],["2021-12-08",54.88,56.81,53.4,55.35,193500.0],["2021-12-09",55.36,56.73,52.94,53.63,103000.0],["2021-12-10",53.88,55.9,53.13,53.82,144800.0],["2021-12-13",53.64,53.795,45.96,49.05,568200.0],["2021-12-14",47.74,48.23,45.87,48.09,153900.0],["2021-12-15",47.41,52.36,46.42,52.25,210800.0],["2021-12-16",52.67,52.88,48.23,48.78,161800.0],["2021-12-17",48.36,53.49,47.81,51.16,432800.0],["2021-12-20",50.41,53.14,48.66,52.93,137900.0],["2021-12-21",53.58,55.785,52.76,54.56,138000.0],["2021-12-22",54.67,58.03,52.92,55.93,127900.0],["2021-12-23",56.44,59.72,54.151,58.83,350700.0],["2021-12-27",58.67,59.15,57.33,58.69,87500.0],["2021-12-28",58.44,59.28,56.67,56.67,46000.0],["2021-12-29",56.7,57.32,55.0,55.78,336000.0],["2021-12-30",55.66,58.27,55.66,56.3,51800.0],["2021-12-31",56.48,59.89,56.48,58.51,91600.0],["2022-01-03",58.61,59.675,56.3,59.36,191300.0],["2022-01-04",59.36,59.44,54.65,58.68,163300.0],["2022-01-05",58.2,60.42,56.12,56.34,141100.0],["2022-01-06",56.19,58.06,52.695,54.68,100200.0],["2022-01-07",54.67,56.28,52.47,52.8,56200.0],["2022-01-10",52.12,52.86,49.43,51.76,91900.0],["2022-01-11",51.9,54.96,50.49,54.6,107900.0],["2022-01-12",55.12,56.35,52.88,53.06,81400.0],["2022-01-13",53.09,53.18,49.563,49.95,76700.0],["2022-01-14",49.08,51.95,48.56,51.78,72900.0],["2022-01-18",50.87,51.36,48.02,48.3,130300.0],["2022-01-19",48.23,51.01,47.81,47.92,74000.0],["2022-01-20",48.55,50.99,47.02,47.23,88200.0],["2022-01-21",46.51,48.68,46.17,46.3,131500.0],["2022-01-24",45.41,48.21,43.0,47.99,418000.0],["2022-01-25",47.06,49.09,43.93,47.3,143600.0],["2022-01-26",48.51,50.16,45.6,46.38,133000.0],["2022-01-27",47.34,49.46,41.84,42.33,117600.0],["2022-01-28",42.12,43.9,39.75,42.12,172600.0],["2022-01-31",41.62,46.63,41.15,46.37,144500.0],["2022-02-01",46.4,49.51,45.16,49.34,119800.0],["2022-02-02",49.45,49.79,45.98,46.81,120300.0],["2022-02-03",45.7,46.98,43.1,43.42,92700.0],["2022-02-04",43.5,47.98,42.32,47.65,150800.0],["2022-02-07",47.6,52.03,47.6,51.35,110500.0],["2022-02-08",50.84,52.1,50.18,51.7,66900.0],["2022-02-09",52.69,54.93,51.62,54.16,112200.0],["2022-02-10",52.72,55.79,51.7,52.54,109800.0],["2022-02-11",52.74,53.49,50.86,51.49,90900.0],["2022-02-14",52.19,52.77,50.98,51.97,86400.0],["2022-02-15",53.2,55.46,52.27,55.25,75800.0],["2022-02-16",54.54,55.74,53.38,54.82,42500.0],["2022-02-17",54.26,55.48,51.91,52.06,79100.0],["2022-02-18",51.83,53.06,50.88,52.09,100900.0],["2022-02-22",51.85,53.4,51.77,51.88,117500.0],["2022-02-23",52.66,52.66,46.61,46.9,246200.0],["2022-02-24",45.61,51.49,45.28,51.47,171300.0],["2022-02-25",52.15,54.45,51.94,53.29,81700.0],["2022-02-28",52.74,55.32,51.62,53.7,80800.0],["2022-03-01",53.41,55.926,53.23,53.53,121100.0],["2022-03-02",54.43,54.66,51.64,51.98,66800.0],["2022-03-03",52.55,53.53,48.4,49.84,91500.0],["2022-03-04",49.39,50.35,48.67,49.1,67300.0],["2022-03-07",49.07,50.65,48.14,50.08,77500.0],["2022-03-08",50.54,52.065,48.27,50.08,98700.0],["2022-03-09",51.27,55.27,51.27,53.96,139200.0],["2022-03-10",53.14,55.35,52.6,54.42,201300.0],["2022-03-11",55.13,55.9,51.4,51.75,133200.0],["2022-03-14",51.39,51.73,47.765,48.33,142700.0],["2022-03-15",48.81,51.17,48.025,50.85,96800.0],["2022-03-16",51.74,53.81,50.515,53.71,151600.0],["2022-03-17",53.53,54.51,52.96,54.4,144300.0],["2022-03-18",54.24,56.095,53.78,54.77,388700.0],["2022-03-21",54.62,54.75,50.51,50.85,90800.0],["2022-03-22",51.58,54.02,51.17,53.86,146000.0],["2022-03-23",52.91,55.59,52.73,53.2,127600.0],["2022-03-24",54.01,54.11,52.42,53.98,117400.0],["2022-03-25",53.99,53.99,50.33,51.1,93800.0],["2022-03-28",50.75,52.69,50.24,52.51,123900.0],["2022-03-29",53.43,56.55,53.43,55.09,103200.0],["2022-03-30",54.55,55.86,53.45,53.66,66000.0],["2022-03-31",54.21,55.52,53.5,54.38,61100.0],["2022-04-01",54.34,59.54,54.34,59.45,226400.0],["2022-04-04",59.71,64.12,59.69,63.05,172700.0],["2022-04-05",63.06,65.0,62.24,63.27,232500.0],["2022-04-06",62.96,68.035,61.475,66.35,168500.0],["2022-04-07",66.99,68.29,65.985,67.04,104800.0],["2022-04-08",67.37,67.37,64.42,65.05,138400.0],["2022-04-11",64.02,64.87,61.0,62.39,230900.0],["2022-04-12",63.96,65.43,61.96,62.72,69000.0],["2022-04-13",63.72,66.58,63.72,65.67,85500.0],["2022-04-14",65.71,65.71,63.665,64.63,76200.0],["2022-04-18",64.81,64.81,61.23,61.98,79700.0],["2022-04-19",61.9,64.645,61.0,63.28,69300.0],["2022-04-20",63.71,64.29,61.31,62.49,71200.0],["2022-04-21",63.58,64.3,58.985,59.33,96500.0],["2022-04-22",59.06,60.83,58.74,59.0,93800.0],["2022-04-25",58.5,61.1,56.995,58.71,87700.0],["2022-04-26",58.44,59.215,52.76,53.0,130900.0],["2022-04-27",52.68,53.61,50.91,52.44,143600.0],["2022-04-28",53.58,54.5,50.26,53.63,99400.0],["2022-04-29",53.29,55.655,52.6,53.01,100000.0],["2022-05-02",52.58,56.14,52.39,55.56,162300.0],["2022-05-03",55.53,55.77,53.2,54.31,165700.0],["2022-05-04",54.56,55.565,49.18,54.42,175600.0],["2022-05-05",52.03,53.28,48.88,50.49,152600.0],["2022-05-06",49.31,49.85,46.765,47.595,109400.0],["2022-05-09",46.84,47.79,43.0,43.52,159500.0],["2022-05-10",46.11,47.71,44.47,45.99,196300.0],["2022-05-11",45.46,45.46,40.88,41.98,354500.0],["2022-05-12",41.33,44.7,41.03,41.49,234700.0],["2022-05-13",43.16,44.94,43.16,43.99,117000.0],["2022-05-16",43.52,45.82,42.98,44.07,71000.0],["2022-05-17",45.47,46.45,45.26,46.14,138400.0],["2022-05-18",44.26,44.31,35.325,38.5,1025100.0],["2022-05-19",38.49,39.424,35.885,36.13,152400.0],["2022-05-20",36.94,38.25,35.52,36.87,199600.0],["2022-05-23",37.64,37.765,36.12,36.37,131800.0],["2022-05-24",35.41,35.635,32.93,35.06,232900.0],["2022-05-25",35.05,35.54,33.65,33.96,95900.0],["2022-05-26",34.03,34.95,32.75,33.42,222200.0],["2022-05-27",33.68,35.61,32.67,35.15,214300.0],["2022-05-31",35.09,35.43,32.98,33.8,326700.0],["2022-06-01",34.17,35.0,31.82,32.95,373800.0],["2022-06-02",32.95,34.31,32.76,33.74,295800.0],["2022-06-03",33.54,36.3,33.54,34.58,256500.0],["2022-06-06",35.48,35.48,31.97,32.33,198300.0],["2022-06-07",32.07,33.19,32.07,32.4,271900.0],["2022-06-08",32.1,33.17,31.395,32.12,187900.0],["2022-06-09",31.52,32.31,30.75,30.84,110000.0],["2022-06-10",30.2,30.75,27.78,29.07,319200.0],["2022-06-13",28.05,28.77,27.13,27.57,314400.0],["2022-06-14",27.84,28.44,26.73,27.34,175000.0],["2022-06-15",27.6,29.38,27.45,28.25,227500.0],["2022-06-16",27.05,28.71,27.05,28.63,144900.0],["2022-06-17",28.11,29.5,27.27,27.48,647500.0],["2022-06-21",28.08,29.34,27.59,27.75,329400.0],["2022-06-22",27.32,28.325,26.31,26.44,395700.0],["2022-06-23",26.98,27.45,24.38,26.77,452400.0],["2022-06-24",27.13,28.64,26.7,28.56,584700.0],["2022-06-27",28.64,28.73,27.16,27.37,174800.0],["2022-06-28",27.28,27.5,25.3,26.03,268400.0],["2022-06-29",26.15,27.56,25.69,27.18,283600.0],["2022-06-30",26.59,28.035,26.11,27.63,250600.0],["2022-07-01",27.51,28.36,27.15,28.09,303400.0],["2022-07-05",27.79,29.02,27.53,28.86,228100.0],["2022-07-06",29.01,30.05,28.43,28.5,174900.0],["2022-07-07",28.54,30.22,28.54,29.39,199000.0],["2022-07-08",29.16,29.55,28.73,29.02,133800.0],["2022-07-11",29.0,29.0,27.58,28.01,194400.0],["2022-07-12",28.11,29.25,26.335,28.94,139400.0],["2022-07-13",28.34,30.0,28.34,29.9,126800.0],["2022-07-14",29.56,29.95,28.92,29.72,120800.0],["2022-07-15",30.34,30.61,28.905,30.57,155800.0],["2022-07-18",30.87,31.33,27.57,27.8,141700.0],["2022-07-19",28.08,30.12,27.82,28.94,122500.0],["2022-07-20",28.82,32.615,28.82,30.65,596400.0],["2022-07-21",30.55,31.535,29.36,30.15,424400.0],["2022-07-22",30.27,30.6,28.33,28.56,129200.0],["2022-07-25",28.82,30.38,27.66,28.53,79700.0],["2022-07-26",29.92,32.795,28.0,31.79,264500.0],["2022-07-27",32.14,34.31,31.4,33.84,225300.0],["2022-07-28",34.0,34.0,32.495,33.39,129100.0],["2022-07-29",33.03,33.03,30.105,32.08,175900.0],["2022-08-01",31.97,32.441,29.58,29.8,260400.0],["2022-08-02",29.37,31.57,29.33,31.04,186900.0],["2022-08-03",31.91,34.66,31.6,32.56,204500.0],["2022-08-04",33.17,33.75,31.85,33.12,319000.0],["2022-08-05",32.18,38.91,32.18,37.35,212900.0],["2022-08-08",37.53,39.48,35.31,36.62,174600.0],["2022-08-09",35.89,37.84,35.08,36.97,377500.0],["2022-08-10",38.0,40.0,37.42,39.69,183400.0],["2022-08-11",39.66,40.33,37.32,37.75,355900.0],["2022-08-12",38.19,39.7,37.78,39.43,121000.0],["2022-08-15",38.86,40.55,37.495,40.12,123600.0],["2022-08-16",39.94,40.61,38.9,39.87,213300.0],["2022-08-17",39.22,39.81,37.625,37.79,160400.0],["2022-08-18",37.83,38.48,36.85,37.88,158100.0],["2022-08-19",37.05,37.43,35.84,36.27,111600.0],["2022-08-22",35.75,36.42,34.7,35.96,186500.0],["2022-08-23",36.1,38.05,35.7,37.17,119200.0],["2022-08-24",37.16,39.45,36.34,39.09,99300.0],["2022-08-25",39.52,39.96,37.6,39.54,131300.0],["2022-08-26",39.8,39.8,36.03,36.35,150900.0],["2022-08-29",35.81,37.84,35.81,36.65,109500.0],["2022-08-30",36.81,37.8,33.11,35.38,241200.0],["2022-08-31",35.89,37.51,34.83,35.37,126700.0],["2022-09-01",35.15,36.79,33.59,36.63,93700.0],["2022-09-02",36.88,38.65,34.99,36.02,164100.0],["2022-09-06",36.14,37.27,35.17,36.05,194100.0],["2022-09-07",35.8,38.235,35.59,37.83,157600.0],["2022-09-08",37.17,39.97,36.99,38.47,196500.0],["2022-09-09",38.71,39.71,37.73,38.97,226300.0],["2022-09-12",40.2,41.14,39.15,39.84,230200.0],["2022-09-13",39.33,40.0,38.84,39.4,213700.0],["2022-09-14",39.4,42.15,38.73,39.85,354200.0],["2022-09-15",39.77,41.0,38.68,39.7,177500.0],["2022-09-16",38.82,39.205,36.54,36.76,445100.0],["2022-09-19",36.16,37.83,36.12,37.15,204800.0],["2022-09-20",36.88,37.895,35.44,36.87,140400.0],["2022-09-21",37.07,37.34,35.4,35.51,127600.0],["2022-09-22",35.29,35.73,34.41,35.08,164300.0],["2022-09-23",34.66,35.2,33.69,35.04,141700.0],["2022-09-26",34.98,35.8,34.26,34.7,101200.0],["2022-09-27",35.35,36.0,34.605,35.33,170000.0],["2022-09-28",35.72,37.28,35.46,36.65,183300.0],["2022-09-29",36.25,36.935,35.31,36.31,228000.0],["2022-09-30",36.2,38.91,35.681,37.62,171700.0],["2022-10-03",38.43,39.58,37.4,39.45,261400.0],["2022-10-04",40.16,40.915,39.565,40.6,195300.0],["2022-10-05",40.06,40.59,38.82,40.04,163500.0],["2022-10-06",40.06,41.27,39.73,40.57,208300.0],["2022-10-07",39.73,40.5,39.5,39.87,214800.0],["2022-10-10",40.66,43.58,40.66,42.29,775500.0],["2022-10-11",42.13,43.66,41.25,42.34,505000.0],["2022-10-12",42.15,46.68,42.045,45.03,764900.0],["2022-10-13",43.68,46.24,43.36,45.88,306600.0],["2022-10-14",46.16,47.06,43.26,43.93,621400.0],["2022-10-17",44.43,46.54,43.33,46.25,242700.0],["2022-10-18",48.0,48.0,45.14,45.67,165900.0],["2022-10-19",45.5,46.16,43.58,43.86,162900.0],["2022-10-20",43.9,45.54,43.59,43.91,100700.0],["2022-10-21",44.31,45.255,43.58,44.96,160800.0],["2022-10-24",44.89,45.0,42.91,43.69,109200.0],["2022-10-25",43.74,45.74,43.22,45.35,291200.0],["2022-10-26",45.15,46.86,45.15,46.8,229700.0],["2022-10-27",47.22,48.38,46.76,47.95,170400.0],["2022-10-28",48.04,51.2,46.655,50.81,271800.0],["2022-10-31",50.28,51.56,50.01,50.34,130300.0],["2022-11-01",50.65,51.57,49.78,50.69,136100.0],["2022-11-02",50.26,52.41,49.39,49.62,209500.0],["2022-11-03",49.05,50.87,48.09,50.46,207200.0],["2022-11-04",51.61,51.61,47.485,48.64,190600.0],["2022-11-07",48.9,49.17,45.71,46.35,282400.0],["2022-11-08",46.64,47.645,43.34,45.05,321800.0],["2022-11-09",44.88,44.88,42.35,42.47,312500.0],["2022-11-10",44.61,48.03,43.82,47.79,321100.0],["2022-11-11",47.55,49.355,45.58,46.08,186300.0],["2022-11-14",45.75,45.75,43.67,44.18,162500.0],["2022-11-15",44.66,45.49,43.995,44.76,185300.0],["2022-11-16",44.44,46.015,42.94,43.84,288500.0],["2022-11-17",43.38,44.88,42.515,44.5,157800.0],["2022-11-18",45.5,46.67,43.955,46.29,136300.0],["2022-11-21",46.29,46.94,45.47,46.39,112700.0],["2022-11-22",46.8,49.01,46.15,48.61,218700.0],["2022-11-23",48.33,49.56,48.095,48.74,156500.0],["2022-11-25",48.5,49.26,48.465,48.71,51400.0],["2022-11-28",48.29,50.22,47.54,47.82,229100.0],["2022-11-29",47.79,48.785,43.225,47.57,87500.0],["2022-11-30",47.91,50.07,47.91,49.84,246700.0],["2022-12-01",50.26,50.335,48.45,50.09,157200.0],["2022-12-02",49.45,51.77,47.88,51.19,213200.0],["2022-12-05",51.0,51.51,48.93,50.0,171600.0],["2022-12-06",49.69,50.44,48.6,49.43,96800.0],["2022-12-07",49.33,49.83,47.98,49.06,192400.0],["2022-12-08",49.19,50.55,49.19,50.4,125000.0],["2022-12-09",50.31,50.74,49.0,49.71,133000.0],["2022-12-12",49.44,50.075,46.97,47.32,246600.0],["2022-12-13",50.14,52.67,48.464,51.77,493600.0],["2022-12-14",51.39,52.78,49.17,50.24,307500.0],["2022-12-15",49.67,50.36,48.87,49.68,157200.0],["2022-12-16",49.21,50.11,48.63,49.05,398300.0],["2022-12-19",48.76,48.76,46.62,46.94,132400.0],["2022-12-20",46.46,48.57,46.46,48.3,141500.0],["2022-12-21",48.85,50.05,47.665,49.12,103000.0],["2022-12-22",48.56,49.31,47.215,48.66,101200.0],["2022-12-23",48.27,48.27,46.19,46.69,68200.0],["2022-12-27",46.79,46.995,44.115,44.51,107600.0],["2022-12-28",44.56,47.45,43.965,46.68,176000.0],["2022-12-29",47.1,48.79,46.035,48.01,149200.0],["2022-12-30",47.53,48.29,44.58,48.02,169400.0],["2023-01-03",48.4,49.0,44.5,45.97,145700.0],["2023-01-04",45.98,46.25,45.0,45.45,165800.0],["2023-01-05",44.83,46.62,44.83,45.74,163000.0],["2023-01-06",45.98,48.08,45.46,47.68,139200.0],["2023-01-09",47.9,48.69,45.5,46.39,137500.0],["2023-01-10",46.62,49.69,46.62,49.18,207900.0],["2023-01-11",48.83,50.67,47.43,48.23,219300.0],["2023-01-12",48.32,49.0,47.395,48.74,180900.0],["2023-01-13",47.95,49.96,47.65,49.16,160500.0],["2023-01-17",47.61,50.08,47.26,49.86,252500.0],["2023-01-18",50.18,50.87,48.14,49.18,148200.0],["2023-01-19",49.34,50.55,48.43,49.91,104500.0],["2023-01-20",50.33,50.75,48.45,50.55,160300.0],["2023-01-23",50.71,53.0,50.55,51.35,265100.0],["2023-01-24",51.13,55.7,51.13,55.3,250600.0],["2023-01-25",55.22,58.0,54.31,57.83,468800.0],["2023-01-26",58.31,58.94,57.045,57.83,412500.0],["2023-01-27",57.6,59.53,57.51,58.02,193200.0],["2023-01-30",57.59,59.15,57.13,58.54,206000.0],["2023-01-31",58.43,59.38,57.68,58.57,155400.0],["2023-02-01",58.65,59.62,57.33,58.27,154800.0],["2023-02-02",58.9,58.9,56.73,57.9,122200.0],["2023-02-03",56.86,58.535,56.81,57.43,452200.0],["2023-02-06",57.1,59.0,55.7,56.21,183800.0],["2023-02-07",56.36,56.36,53.96,55.97,145900.0],["2023-02-08",55.63,56.17,53.7,54.0,153700.0],["2023-02-09",54.16,55.36,52.87,53.21,158900.0],["2023-02-10",53.09,53.96,52.76,53.53,131900.0],["2023-02-13",53.61,53.81,52.423,53.02,124900.0],["2023-02-14",53.52,57.03,53.52,56.8,179300.0],["2023-02-15",56.33,56.81,55.18,56.74,305700.0],["2023-02-16",55.97,56.12,54.15,54.38,163300.0],["2023-02-17",54.65,55.58,54.16,54.99,104100.0],["2023-02-21",54.16,54.61,51.4,53.61,166400.0],["2023-02-22",53.87,54.21,52.98,54.02,94600.0],["2023-02-23",54.22,54.58,53.24,54.06,94200.0],["2023-02-24",53.33,53.57,52.64,53.2,83500.0],["2023-02-27",53.71,54.21,53.013,53.35,74400.0],["2023-02-28",53.18,54.5,52.58,53.22,269900.0],["2023-03-01",53.37,55.01,53.14,54.76,236600.0],["2023-03-02",54.59,56.57,54.59,55.75,134700.0],["2023-03-03",56.07,59.96,55.56,59.32,316700.0],["2023-03-06",58.63,59.13,51.82,52.2,828300.0],["2023-03-07",52.31,53.05,49.645,51.08,290400.0],["2023-03-08",50.85,54.025,50.0,53.75,967600.0],["2023-03-09",54.12,54.12,47.8,48.33,380200.0],["2023-03-10",48.13,48.24,42.29,44.27,742400.0],["2023-03-13",43.66,47.37,43.66,44.93,204700.0],["2023-03-14",45.74,48.21,44.71,45.14,278400.0],["2023-03-15",44.19,45.135,43.16,43.54,154400.0],["2023-03-16",42.89,44.2,41.52,43.61,120000.0],["2023-03-17",43.39,43.69,41.36,42.58,283000.0],["2023-03-20",42.82,43.39,41.855,43.37,101800.0],["2023-03-21",44.12,44.94,43.2,44.04,205200.0],["2023-03-22",43.81,45.37,42.27,42.32,150000.0],["2023-03-23",42.96,43.49,40.92,41.97,145500.0],["2023-03-24",41.64,42.27,40.06,41.44,269300.0],["2023-03-27",41.92,42.74,40.51,41.73,190700.0],["2023-03-28",41.54,44.54,39.98,41.56,97600.0],["2023-03-29",42.1,44.315,42.1,43.49,165000.0],["2023-03-30",43.78,43.95,40.78,42.13,186700.0],["2023-03-31",42.54,43.3,40.41,42.7,171700.0],["2023-04-03",42.99,44.05,42.01,43.08,123700.0],["2023-04-04",43.34,43.406,41.17,41.94,127900.0],["2023-04-05",41.76,42.35,39.58,39.79,235500.0],["2023-04-06",39.8,40.665,38.785,40.14,310600.0],["2023-04-10",39.91,40.04,37.7,38.4,201800.0],["2023-04-11",38.4,39.15,37.5,37.58,128600.0],["2023-04-12",37.85,38.64,37.11,37.26,107100.0],["2023-04-13",37.72,40.79,37.72,39.66,172500.0],["2023-04-14",39.35,40.04,38.53,38.79,257500.0],["2023-04-17",39.18,41.255,38.84,40.84,138400.0],["2023-04-18",41.13,41.87,40.22,41.75,97400.0],["2023-04-19",41.61,43.86,41.515,43.0,97100.0],["2023-04-20",42.52,45.355,42.225,45.12,252600.0],["2023-04-21",44.99,47.03,44.72,45.26,168000.0],["2023-04-24",44.9,45.32,43.28,44.18,64800.0],["2023-04-25",43.81,44.62,42.69,43.86,99300.0],["2023-04-26",43.69,44.44,42.66,43.49,69700.0],["2023-04-27",43.61,44.085,42.3,43.82,93700.0],["2023-04-28",43.73,45.225,42.335,44.355,86000.0],["2023-05-01",44.17,46.495,44.17,46.07,127400.0],["2023-05-02",45.86,46.73,43.66,44.97,216000.0],["2023-05-03",45.08,46.84,43.65,45.29,181500.0],["2023-05-04",44.97,46.24,43.075,45.52,143500.0],["2023-05-05",45.54,46.58,43.48,44.12,134300.0],["2023-05-08",43.83,44.33,42.185,43.1,142100.0],["2023-05-09",42.69,44.88,42.38,44.25,352800.0],["2023-05-10",44.89,45.44,44.48,45.02,176800.0],["2023-05-11",44.62,45.946,44.36,44.82,106800.0],["2023-05-12",45.15,45.735,43.98,44.96,135200.0],["2023-05-15",44.97,47.164,44.8,46.945,169900.0],["2023-05-16",46.15,47.295,45.54,46.35,232800.0],["2023-05-17",46.31,46.7,44.61,46.2,165600.0],["2023-05-18",45.95,46.75,44.03,46.72,191300.0],["2023-05-19",47.15,49.43,46.957,48.78,194900.0],["2023-05-22",49.09,50.21,48.635,48.92,117500.0],["2023-05-23",48.7,50.83,48.7,50.58,302400.0],["2023-05-24",50.44,51.15,49.34,51.01,270000.0],["2023-05-25",51.08,51.155,49.915,50.25,297800.0],["2023-05-26",50.0,51.02,48.98,49.15,160300.0],["2023-05-30",49.17,50.765,47.67,48.64,139900.0],["2023-05-31",48.62,51.06,47.43,47.86,276500.0],["2023-06-01",47.81,48.4,47.18,47.8,198100.0],["2023-06-02",48.28,49.22,47.11,49.17,98300.0],["2023-06-05",48.66,50.0,48.46,49.48,122800.0],["2023-06-06",49.58,50.48,48.425,48.79,133100.0],["2023-06-07",48.74,49.2,47.96,48.11,135200.0],["2023-06-08",47.98,49.205,47.11,48.96,156900.0],["2023-06-09",47.6,47.62,42.23,43.89,1133500.0],["2023-06-12",44.27,44.27,40.78,40.99,308500.0],["2023-06-13",41.1,41.92,39.66,39.96,515400.0],["2023-06-14",40.22,41.149,38.46,38.59,320900.0],["2023-06-15",38.32,39.26,37.42,38.83,612900.0],["2023-06-16",39.46,40.3,37.66,37.79,532600.0],["2023-06-20",37.58,39.45,37.03,39.45,416300.0],["2023-06-21",39.36,39.985,38.57,39.69,242200.0],["2023-06-22",39.68,41.935,38.91,41.5,320300.0],["2023-06-23",41.1,42.87,40.63,41.48,902500.0],["2023-06-26",41.19,41.27,39.54,40.36,227100.0],["2023-06-27",40.52,40.93,39.69,40.42,122500.0],["2023-06-28",40.4,40.91,40.07,40.74,125600.0],["2023-06-29",40.57,40.825,39.66,39.87,175000.0],["2023-06-30",40.06,40.92,39.035,40.18,285400.0],["2023-07-03",40.06,40.8,39.353,39.87,76000.0],["2023-07-05",39.7,40.24,39.24,39.36,99400.0],["2023-07-06",38.96,39.28,37.975,38.98,121500.0],["2023-07-07",39.05,39.36,38.41,38.96,126000.0],["2023-07-10",38.98,40.45,38.98,39.65,178300.0],["2023-07-11",39.49,40.04,38.8,38.86,84900.0],["2023-07-12",39.19,40.16,38.81,40.12,98200.0],["2023-07-13",40.3,41.22,40.0,40.28,76200.0],["2023-07-14",40.21,40.72,39.16,40.65,73600.0],["2023-07-17",40.84,43.54,40.84,42.0,189200.0],["2023-07-18",41.9,42.35,40.93,41.73,100500.0],["2023-07-19",41.83,43.5,41.605,43.02,164900.0],["2023-07-20",43.01,43.8,42.39,42.74,140100.0],["2023-07-21",43.01,43.15,42.039,43.02,132800.0],["2023-07-24",43.16,43.16,41.94,43.01,126000.0],["2023-07-25",42.81,43.33,42.51,42.97,73900.0],["2023-07-26",44.13,44.95,42.48,42.68,123600.0],["2023-07-27",43.02,43.02,39.1,39.26,657600.0],["2023-07-28",39.51,42.375,39.51,41.97,369300.0],["2023-07-31",42.9,43.1,40.87,41.88,131400.0],["2023-08-01",41.68,41.68,40.37,41.11,89600.0],["2023-08-02",40.55,40.73,39.7,39.99,93600.0],["2023-08-03",39.57,41.01,39.57,40.26,114700.0],["2023-08-04",40.62,41.67,40.01,41.13,107800.0],["2023-08-07",41.95,41.95,39.14,40.42,175500.0],["2023-08-08",40.01,40.965,36.46,36.9,230300.0],["2023-08-09",36.91,37.19,35.58,36.36,155400.0],["2023-08-10",36.55,37.79,36.07,36.65,110700.0],["2023-08-11",36.36,36.72,35.71,35.83,187700.0],["2023-08-14",35.6,35.68,34.7,35.36,130600.0],["2023-08-15",35.26,35.88,34.44,34.76,120000.0],["2023-08-16",34.58,35.085,33.27,33.3,179900.0],["2023-08-17",33.36,33.99,33.09,33.55,156600.0],["2023-08-18",33.16,34.31,33.1,34.2,164100.0],["2023-08-21",34.13,36.73,33.68,35.62,152300.0],["2023-08-22",35.88,37.05,35.0,36.78,215300.0],["2023-08-23",36.84,37.35,34.68,36.01,244700.0],["2023-08-24",35.91,36.01,35.32,35.55,117500.0],["2023-08-25",35.58,36.71,35.3,36.23,114900.0],["2023-08-28",36.26,36.6,35.44,35.61,111500.0],["2023-08-29",35.47,36.12,34.07,35.11,154900.0],["2023-08-30",35.12,36.05,34.68,35.58,118600.0],["2023-08-31",35.5,35.85,34.88,35.11,198500.0],["2023-09-01",35.23,36.28,35.088,36.24,145800.0],["2023-09-05",36.12,36.52,34.93,35.42,202100.0],["2023-09-06",35.59,36.34,35.37,35.84,157400.0],["2023-09-07",35.79,36.29,35.23,35.75,176800.0],["2023-09-08",35.68,36.22,35.04,36.04,116900.0],["2023-09-11",36.09,37.015,35.08,36.51,180800.0],["2023-09-12",36.56,37.47,36.375,36.6,198100.0],["2023-09-13",36.56,37.78,34.94,35.34,188000.0],["2023-09-14",35.53,35.575,34.74,35.15,212000.0],["2023-09-15",35.21,36.57,34.99,36.36,812300.0],["2023-09-18",36.17,36.35,34.98,35.52,213400.0],["2023-09-19",35.58,36.16,34.83,35.15,460600.0],["2023-09-20",35.11,35.16,33.4,33.47,146900.0],["2023-09-21",33.02,33.515,32.54,33.01,125400.0],["2023-09-22",33.01,33.925,32.32,32.85,104000.0],["2023-09-25",32.71,32.8,31.53,31.57,158600.0],["2023-09-26",31.55,32.86,31.17,32.12,331600.0],["2023-09-27",32.41,33.25,31.87,32.04,170400.0],["2023-09-28",31.92,32.72,31.2,32.64,126500.0],["2023-09-29",32.79,33.86,31.774,31.88,266300.0],["2023-10-02",31.88,33.08,30.57,30.82,294400.0],["2023-10-03",30.77,31.35,30.24,30.85,144300.0],["2023-10-04",30.79,31.06,30.23,30.85,102100.0],["2023-10-05",30.86,33.19,30.82,32.84,576000.0],["2023-10-06",32.61,32.68,30.71,30.97,182200.0],["2023-10-09",30.88,30.97,29.775,30.52,163300.0],["2023-10-10",30.42,31.34,30.27,30.37,269400.0],["2023-10-11",30.4,30.95,29.34,29.53,198400.0],["2023-10-12",29.43,29.5,27.71,28.27,309600.0],["2023-10-13",28.29,28.34,27.61,28.11,140200.0],["2023-10-16",28.17,29.04,27.59,28.85,130800.0],["2023-10-17",28.73,30.69,28.2,29.93,191900.0],["2023-10-18",29.92,29.92,28.695,28.72,130900.0],["2023-10-19",28.7,28.85,27.84,27.94,114100.0],["2023-10-20",27.98,29.04,27.71,28.34,121700.0],["2023-10-23",28.2,28.88,27.5,28.5,169500.0],["2023-10-24",28.63,29.6,28.405,28.6,291400.0],["2023-10-25",28.27,28.6,27.08,27.12,204900.0],["2023-10-26",27.25,28.45,27.02,28.17,130900.0],["2023-10-27",28.35,29.225,27.54,27.66,263300.0],["2023-10-30",28.01,28.87,27.75,28.02,335200.0],["2023-10-31",27.75,28.69,27.7,28.54,206700.0],["2023-11-01",28.79,29.66,28.3,28.59,430400.0],["2023-11-02",29.39,29.64,28.33,28.67,202900.0],["2023-11-03",29.08,32.155,28.9,31.94,237900.0],["2023-11-06",32.67,34.25,31.64,31.69,237700.0],["2023-11-07",31.61,32.19,30.38,31.85,394900.0],["2023-11-08",32.1,32.1,30.15,31.04,607300.0],["2023-11-09",31.34,31.61,29.36,29.47,339700.0],["2023-11-10",29.53,29.92,28.8,29.57,375000.0],["2023-11-13",29.44,30.41,28.15,29.99,281200.0],["2023-11-14",31.21,32.33,31.09,31.69,316500.0],["2023-11-15",31.62,33.22,31.0,31.86,224600.0],["2023-11-16",31.84,32.35,30.73,31.48,291900.0],["2023-11-17",31.38,31.75,29.94,30.28,301800.0],["2023-11-20",30.36,31.5,29.8,30.0,215400.0],["2023-11-21",29.73,31.0,29.37,30.84,151200.0],["2023-11-22",31.28,31.435,30.06,30.36,101100.0],["2023-11-24",30.36,30.97,30.15,30.77,67600.0],["2023-11-27",30.77,30.86,29.32,30.17,217400.0],["2023-11-28",29.99,30.37,29.54,29.6,363200.0],["2023-11-29",29.8,31.26,29.485,30.41,377500.0],["2023-11-30",30.86,31.395,29.96,30.34,295900.0],["2023-12-01",30.33,31.97,29.89,30.64,386400.0],["2023-12-04",30.49,32.26,30.49,31.83,145800.0],["2023-12-05",31.47,32.48,31.08,32.42,311000.0],["2023-12-06",32.71,34.34,32.71,33.47,182200.0],["2023-12-07",33.45,35.64,33.29,35.51,379000.0],["2023-12-08",35.89,36.85,34.97,35.65,325600.0],["2023-12-11",34.15,34.15,27.905,28.33,1559900.0],["2023-12-12",28.43,30.17,27.31,29.66,564600.0],["2023-12-13",29.84,30.44,28.47,30.31,296000.0],["2023-12-14",30.83,34.07,30.34,33.75,986600.0],["2023-12-15",34.0,34.63,32.07,32.52,544600.0],["2023-12-18",32.42,33.48,32.1,32.85,302000.0],["2023-12-19",33.23,35.125,32.39,34.56,418800.0],["2023-12-20",34.34,35.96,33.71,33.78,446200.0],["2023-12-21",34.3,36.54,34.3,36.34,323600.0],["2023-12-22",36.84,38.98,36.72,38.21,337000.0],["2023-12-26",38.62,40.43,37.72,40.24,770500.0],["2023-12-27",40.27,41.925,39.875,40.45,307200.0],["2023-12-28",40.28,41.5,40.22,41.05,208600.0],["2023-12-29",41.04,41.44,39.71,39.76,177600.0],["2024-01-02",39.01,44.384,39.0,43.13,520500.0],["2024-01-03",42.94,43.98,40.88,41.26,335700.0],["2024-01-04",45.29,49.575,44.905,48.88,1889300.0],["2024-01-05",48.39,49.165,45.88,48.19,722200.0],["2024-01-08",47.69,51.4,46.073,51.23,729000.0],["2024-01-09",51.1,52.86,50.74,51.49,928100.0],["2024-01-10",51.52,53.03,49.57,50.24,655500.0],["2024-01-11",49.36,51.77,48.82,51.4,618300.0],["2024-01-12",51.79,53.41,51.33,52.16,338900.0],["2024-01-16",51.51,53.88,50.84,53.17,502500.0],["2024-01-17",52.05,53.8,48.81,52.87,319000.0],["2024-01-18",53.0,53.0,48.46,51.86,260900.0],["2024-01-19",52.32,53.72,51.195,52.95,282600.0],["2024-01-22",53.07,55.0,52.135,54.78,583700.0],["2024-01-23",55.04,56.39,53.54,55.71,363200.0],["2024-01-24",56.28,58.22,55.53,56.46,648000.0],["2024-01-25",58.38,58.62,55.1,56.29,268000.0],["2024-01-26",56.81,58.1,55.84,57.26,214600.0],["2024-01-29",57.38,58.5,56.4,58.35,388000.0],["2024-01-30",57.94,58.04,54.95,56.34,446500.0],["2024-01-31",56.3,57.98,55.22,55.36,463300.0],["2024-02-01",56.13,58.0,55.37,57.22,422700.0],["2024-02-02",56.34,57.055,52.15,53.02,452200.0],["2024-02-05",52.66,53.88,52.02,53.59,575000.0],["2024-02-06",53.7,54.485,51.57,52.27,678700.0],["2024-02-07",52.1,52.995,50.9,51.41,412000.0],["2024-02-08",51.54,57.24,50.1,51.3,323100.0],["2024-02-09",51.63,54.31,51.63,53.59,329700.0],["2024-02-12",53.5,57.41,53.5,57.35,581100.0],["2024-02-13",55.55,57.17,54.21,56.18,313500.0],["2024-02-14",57.0,59.34,55.47,59.1,413600.0],["2024-02-15",59.46,60.936,58.27,58.87,263500.0],["2024-02-16",58.73,61.09,56.222,59.49,216900.0],["2024-02-20",59.19,61.31,59.19,60.77,384900.0],["2024-02-21",61.38,62.37,59.42,59.72,285700.0],["2024-02-22",59.56,62.61,59.13,60.99,231100.0],["2024-02-23",60.95,64.725,60.1,63.61,582700.0],["2024-02-26",63.41,66.98,63.41,66.08,402000.0],["2024-02-27",66.99,70.67,66.835,70.0,531000.0],["2024-02-28",69.71,70.695,67.63,68.07,277900.0],["2024-02-29",72.04,73.0,66.56,67.5,459500.0],["2024-03-01",67.73,71.0,67.73,68.85,347800.0],["2024-03-04",70.0,70.0,67.475,69.01,230200.0],["2024-03-05",66.68,69.36,64.42,66.84,469300.0],["2024-03-06",67.34,68.0,64.95,65.94,593300.0],["2024-03-07",66.68,70.16,66.41,69.72,454300.0],["2024-03-08",69.68,71.29,69.14,70.48,403100.0],["2024-03-11",69.9,70.575,65.745,66.31,335400.0],["2024-03-12",66.36,69.685,65.78,67.55,335100.0],["2024-03-13",67.68,69.63,66.795,67.66,252100.0],["2024-03-14",67.02,67.25,63.64,64.83,310600.0],["2024-03-15",64.24,68.3,64.24,67.35,1683200.0],["2024-03-18",66.93,67.12,63.62,63.86,389800.0],["2024-03-19",63.58,65.06,62.79,64.2,261100.0],["2024-03-20",64.03,67.0,63.24,66.87,250600.0],["2024-03-21",67.65,69.885,66.85,69.02,399800.0],["2024-03-22",69.26,69.26,65.36,65.87,260200.0],["2024-03-25",65.52,67.42,65.52,66.26,319200.0],["2024-03-26",67.27,67.49,65.22,66.11,283600.0],["2024-03-27",59.2,65.855,59.14,64.66,490400.0],["2024-03-28",65.37,67.01,63.59,66.2,403000.0],["2024-04-01",66.11,67.3,64.86,66.89,216000.0],["2024-04-02",65.15,65.67,63.11,64.02,294200.0],["2024-04-03",63.46,65.57,63.28,63.98,197000.0],["2024-04-04",64.19,65.57,61.25,61.71,223800.0],["2024-04-05",61.63,63.695,60.05,62.66,167000.0],["2024-04-08",63.29,63.76,60.89,63.19,218000.0],["2024-04-09",63.41,64.83,61.93,63.81,212900.0],["2024-04-10",61.29,63.11,60.39,60.83,273000.0],["2024-04-11",61.55,62.69,61.06,61.9,221800.0],["2024-04-12",61.78,62.0,58.075,58.61,331800.0],["2024-04-15",58.9,59.87,57.26,57.68,209800.0],["2024-04-16",57.22,58.94,56.589,58.0,196600.0],["2024-04-17",58.56,59.495,56.53,59.27,397900.0],["2024-04-18",59.3,61.33,58.15,58.95,296500.0],["2024-04-19",58.54,59.9,56.15,58.28,348600.0],["2024-04-22",58.84,59.6,55.54,55.78,275100.0],["2024-04-23",56.15,58.69,54.93,55.19,478400.0],["2024-04-24",55.56,57.6,55.206,56.24,311700.0],["2024-04-25",55.05,55.05,53.24,54.19,261600.0],["2024-04-26",54.68,58.45,53.69,57.86,292000.0],["2024-04-29",58.39,59.28,57.49,58.62,211100.0],["2024-04-30",57.66,59.67,56.22,56.39,202900.0],["2024-05-01",56.66,58.98,55.83,57.72,468500.0],["2024-05-02",58.34,58.495,56.69,57.1,344900.0],["2024-05-03",57.32,62.19,57.32,60.57,572100.0],["2024-05-06",60.32,61.96,59.8,60.26,250800.0],["2024-05-07",61.18,61.18,57.32,58.68,212900.0],["2024-05-08",56.56,59.75,56.56,58.24,230100.0],["2024-05-09",59.7,60.36,57.39,57.6,195600.0],["2024-05-10",58.06,58.425,53.59,54.27,379000.0],["2024-05-13",54.87,55.03,53.2,54.0,226100.0],["2024-05-14",54.78,55.53,52.5,52.8,248300.0],["2024-05-15",53.89,54.88,53.24,54.4,199000.0],["2024-05-16",54.64,54.75,52.828,53.99,195000.0],["2024-05-17",54.36,54.36,51.79,52.28,326100.0],["2024-05-20",52.7,52.945,51.385,52.37,239700.0],["2024-05-21",52.22,52.69,50.07,50.43,271200.0],["2024-05-22",50.65,51.58,50.03,51.11,166600.0],["2024-05-23",51.16,51.16,48.26,49.16,267700.0],["2024-05-24",49.47,49.705,48.09,48.48,140400.0],["2024-05-28",49.01,49.27,47.35,48.75,249700.0],["2024-05-29",47.35,48.035,46.2,46.72,271800.0],["2024-05-30",47.16,47.6,45.89,46.31,237300.0],["2024-05-31",46.68,47.14,45.34,46.87,405400.0],["2024-06-03",47.59,50.19,46.8,48.67,276700.0],["2024-06-04",48.67,51.36,46.77,49.53,273500.0],["2024-06-05",49.39,50.17,48.86,49.45,297800.0],["2024-06-06",49.45,49.45,47.88,48.69,147500.0],["2024-06-07",48.01,49.58,47.94,48.69,239900.0],["2024-06-10",47.96,49.6,46.775,48.86,483900.0],["2024-06-11",48.41,48.93,47.38,47.87,583600.0],["2024-06-12",48.98,49.7,48.45,48.98,269200.0],["2024-06-13",48.8,50.21,48.18,49.5,384100.0],["2024-06-14",48.89,49.51,47.29,49.36,280300.0],["2024-06-17",49.3,49.37,43.57,44.58,742100.0],["2024-06-18",43.57,45.39,43.4,44.65,573200.0],["2024-06-20",44.18,46.68,43.3,45.41,497000.0],["2024-06-21",45.64,46.69,45.22,46.44,963900.0],["2024-06-24",46.4,46.945,45.78,46.48,246900.0],["2024-06-25",47.2,47.2,45.12,45.65,315800.0],["2024-06-26",45.61,45.845,44.81,45.55,255300.0],["2024-06-27",45.74,45.74,44.78,45.07,257900.0],["2024-06-28",45.1,46.32,44.22,45.7,1192700.0],["2024-07-01",45.3,45.8,43.66,43.77,410700.0],["2024-07-02",43.46,43.81,42.39,42.81,339700.0],["2024-07-03",43.04,43.115,42.05,42.17,104600.0],["2024-07-05",41.93,42.29,41.1,42.21,247300.0],["2024-07-08",42.88,43.27,41.66,41.68,321300.0],["2024-07-09",41.77,42.87,40.93,42.74,485700.0],["2024-07-10",42.87,43.09,41.96,42.99,215300.0],["2024-07-11",44.33,46.97,43.19,45.97,276700.0],["2024-07-12",46.86,47.84,46.5,47.44,460000.0],["2024-07-15",48.04,51.13,47.5,51.03,710800.0],["2024-07-16",52.4,53.69,51.61,52.17,522700.0],["2024-07-17",51.12,52.11,48.73,49.73,437900.0],["2024-07-18",49.61,49.94,46.35,48.02,283800.0],["2024-07-19",48.26,48.65,46.62,48.38,185400.0],["2024-07-22",48.77,49.11,47.25,48.57,322200.0],["2024-07-23",48.19,51.29,47.975,50.82,393200.0],["2024-07-24",50.3,51.26,48.97,49.57,187700.0],["2024-07-25",50.05,51.73,49.55,50.29,212500.0],["2024-07-26",51.45,52.78,50.07,52.32,906500.0],["2024-07-29",52.26,52.53,50.56,52.03,518400.0],["2024-07-30",52.6,52.66,51.28,51.37,207600.0],["2024-07-31",51.9,51.99,50.04,50.16,212000.0],["2024-08-01",49.74,51.56,48.95,50.36,343700.0],["2024-08-02",47.71,49.31,47.62,49.15,282700.0],["2024-08-05",44.95,48.74,44.95,47.21,335500.0],["2024-08-06",47.4,49.815,46.655,48.76,204600.0],["2024-08-07",49.29,49.29,45.15,45.4,222600.0],["2024-08-08",44.81,45.1,42.833,44.41,297100.0],["2024-08-09",44.61,47.0,44.61,45.38,156100.0],["2024-08-12",45.38,46.415,44.38,44.84,122100.0],["2024-08-13",45.0,45.73,44.0,44.62,628600.0],["2024-08-14",44.73,44.775,42.92,43.37,522700.0],["2024-08-15",44.6,46.72,44.31,46.04,324300.0],["2024-08-16",45.7,46.27,45.0,45.54,265100.0],["2024-08-19",45.53,47.64,45.53,47.34,274000.0],["2024-08-20",47.39,47.99,46.235,47.34,158600.0],["2024-08-21",47.67,48.64,46.21,46.94,302900.0],["2024-08-22",47.05,47.05,44.66,44.74,393100.0],["2024-08-23",44.87,45.84,44.45,45.51,580900.0],["2024-08-26",45.89,46.48,45.145,45.41,175100.0],["2024-08-27",45.38,45.62,44.62,45.37,105200.0],["2024-08-28",45.37,46.04,44.59,45.06,79900.0],["2024-08-29",45.41,46.24,44.85,45.31,93800.0],["2024-08-30",45.41,46.65,44.93,45.35,197200.0],["2024-09-03",45.48,51.37,45.48,47.79,379400.0],["2024-09-04",47.7,54.62,47.7,52.93,772700.0],["2024-09-05",52.68,55.005,51.73,53.68,470100.0],["2024-09-06",53.83,54.82,51.81,52.51,402900.0],["2024-09-09",52.54,55.25,52.54,53.88,344600.0],["2024-09-10",54.08,55.245,53.45,54.69,271200.0],["2024-09-11",54.59,55.2,53.595,54.75,443600.0],["2024-09-12",54.5,56.48,54.07,56.4,429100.0],["2024-09-13",56.94,58.36,55.89,56.98,356600.0],["2024-09-16",57.09,57.77,55.205,55.62,280300.0],["2024-09-17",55.68,55.72,54.6,55.04,464900.0],["2024-09-18",55.04,57.08,54.44,55.71,229800.0],["2024-09-19",57.21,58.275,56.3,57.32,394000.0],["2024-09-20",57.28,57.77,55.79,55.8,847000.0],["2024-09-23",58.15,58.31,54.11,54.54,681000.0],["2024-09-24",54.76,55.79,53.65,55.59,303100.0],["2024-09-25",55.66,57.49,55.06,56.45,338400.0],["2024-09-26",56.94,59.06,56.34,56.88,313900.0],["2024-09-27",57.31,58.19,55.934,56.45,291000.0],["2024-09-30",56.38,58.4,55.53,58.07,344000.0],["2024-10-01",58.27,59.92,57.25,59.79,504700.0],["2024-10-02",59.37,61.68,58.685,61.31,457500.0],["2024-10-03",61.09,61.09,59.4,59.9,238800.0],["2024-10-04",60.21,61.33,59.495,60.9,282500.0],["2024-10-07",61.09,61.55,58.66,60.12,219900.0],["2024-10-08",60.0,61.0,59.56,59.67,166200.0],["2024-10-09",59.67,59.67,57.87,57.97,145900.0],["2024-10-10",57.27,58.05,56.79,57.79,266900.0],["2024-10-11",57.65,59.875,56.952,59.78,224700.0],["2024-10-14",59.38,61.515,58.71,60.5,369200.0],["2024-10-15",60.9,61.4,59.61,60.39,401300.0],["2024-10-16",61.21,62.52,59.6,62.18,613400.0],["2024-10-17",61.78,62.215,60.575,61.09,293500.0],["2024-10-18",61.28,61.38,59.99,61.25,340400.0],["2024-10-21",60.83,61.22,59.435,60.3,267000.0],["2024-10-22",59.79,60.56,58.99,59.33,137600.0],["2024-10-23",59.09,60.25,57.95,57.99,189300.0],["2024-10-24",58.66,59.865,58.33,59.56,366500.0],["2024-10-25",60.0,61.87,59.94,60.76,258200.0],["2024-10-28",61.52,62.68,60.73,60.73,310300.0],["2024-10-29",60.72,60.72,58.985,60.14,251100.0],["2024-10-30",59.75,60.92,59.08,59.64,266400.0],["2024-10-31",59.48,59.6,57.79,58.04,508000.0],["2024-11-01",58.5,60.14,58.14,59.94,351500.0],["2024-11-04",59.63,61.49,57.53,59.95,448000.0],["2024-11-05",60.0,62.93,59.47,62.58,322700.0],["2024-11-06",65.0,66.99,63.765,66.45,535800.0],["2024-11-07",66.3,70.0,65.6,67.17,372400.0],["2024-11-08",67.22,68.41,65.54,67.91,624500.0],["2024-11-11",67.91,70.26,67.89,68.15,422600.0],["2024-11-12",67.13,68.64,64.375,64.88,547900.0],["2024-11-13",65.04,65.93,62.07,63.07,393700.0],["2024-11-14",63.04,63.51,60.28,60.35,564100.0],["2024-11-15",60.35,60.58,55.26,56.62,526800.0],["2024-11-18",56.53,57.01,53.72,54.01,566400.0],["2024-11-19",53.52,55.89,53.2,53.62,436600.0],["2024-11-20",53.53,54.865,52.635,54.14,408400.0],["2024-11-21",54.62,55.51,53.09,53.84,349100.0],["2024-11-22",53.35,57.33,53.06,55.92,402500.0],["2024-11-25",56.81,58.68,55.56,56.58,597500.0],["2024-11-26",56.74,57.78,55.51,57.39,296300.0],["2024-11-27",57.95,58.81,56.78,58.55,258100.0],["2024-11-29",58.6,58.97,57.25,57.74,125800.0],["2024-12-02",57.5,58.05,56.1,56.73,424900.0],["2024-12-03",56.64,62.42,56.64,62.28,595000.0],["2024-12-04",63.82,67.91,62.765,67.79,527600.0],["2024-12-05",67.79,67.79,63.26,64.61,591900.0],["2024-12-06",64.5,70.07,64.455,70.0,486000.0],["2024-12-09",69.9,72.37,66.82,67.14,624200.0],["2024-12-10",67.28,68.44,65.86,66.31,407600.0],["2024-12-11",67.76,69.255,66.475,68.65,394700.0],["2024-12-12",18.705,19.34,15.67,18.43,14645700.0],["2024-12-13",18.76,21.05,17.52,18.83,5182900.0],["2024-12-16",18.25,19.65,18.08,19.42,2200300.0],["2024-12-17",19.33,19.4,17.77,18.0,2247000.0],["2024-12-18",18.0,18.333,16.44,17.13,2083800.0],["2024-12-19",17.08,17.08,16.305,16.92,1701900.0],["2024-12-20",16.77,17.638,16.62,17.03,1469600.0],["2024-12-23",16.98,17.5,16.88,17.12,974200.0],["2024-12-24",17.12,17.12,16.63,16.71,379000.0],["2024-12-26",16.5,16.889,16.3,16.81,998700.0],["2024-12-27",16.64,17.25,16.285,16.42,862100.0],["2024-12-30",16.27,16.507,15.51,15.64,1323500.0],["2024-12-31",15.75,15.93,15.33,15.83,854800.0],["2025-01-02",15.95,16.7,15.82,15.92,524300.0],["2025-01-03",15.9,16.524,15.74,16.1,752500.0],["2025-01-06",16.47,16.47,15.59,15.64,955800.0],["2025-01-07",15.6,16.49,15.6,15.84,868700.0],["2025-01-08",15.63,15.78,14.82,14.89,721200.0],["2025-01-10",14.4,14.69,13.96,14.56,1609700.0],["2025-01-13",14.0,14.1,12.35,12.82,2314200.0],["2025-01-14",12.99,13.035,12.215,12.48,1132100.0],["2025-01-15",9.965,10.9,9.775,10.42,13601200.0],["2025-01-16",10.61,10.71,10.1,10.52,3201300.0],["2025-01-17",10.997,11.63,10.74,10.86,2986400.0],["2025-01-21",11.46,11.6,11.06,11.41,2890400.0],["2025-01-22",11.31,11.54,10.945,11.39,2573100.0],["2025-01-23",11.37,12.08,11.22,12.02,1732900.0],["2025-01-24",12.04,12.56,11.82,11.84,1496600.0],["2025-01-27",11.8,11.99,11.41,11.45,1053100.0],["2025-01-28",11.44,11.47,11.15,11.31,832800.0],["2025-01-29",11.18,11.44,11.04,11.37,1025600.0],["2025-01-30",11.43,11.99,11.43,11.71,1381600.0],["2025-01-31",11.56,11.71,11.26,11.4,1135100.0],["2025-02-03",11.11,11.35,11.04,11.13,862000.0],["2025-02-04",11.11,11.36,10.98,11.0,928000.0],["2025-02-05",11.02,11.27,10.95,11.13,980400.0],["2025-02-06",11.2,12.05,11.01,11.515,1878900.0],["2025-02-07",11.44,11.645,10.85,10.86,1187600.0],["2025-02-10",10.92,10.92,10.36,10.49,1221300.0],["2025-02-11",10.39,10.55,10.25,10.28,994500.0],["2025-02-12",10.25,10.29,10.09,10.2,1005300.0],["2025-02-13",10.24,10.4,10.15,10.15,629300.0],["2025-02-14",10.22,10.695,10.182,10.32,966900.0],["2025-02-18",10.33,10.71,10.33,10.56,845700.0],["2025-02-19",10.55,10.792,10.518,10.61,778900.0],["2025-02-20",10.59,11.117,10.59,11.03,891600.0],["2025-02-21",11.14,11.2,10.873,11.02,897400.0],["2025-02-24",11.03,11.17,10.63,10.79,855600.0],["2025-02-25",10.81,11.07,10.665,10.905,1026100.0],["2025-02-26",10.94,11.18,10.79,10.94,1491200.0],["2025-02-27",10.98,11.43,10.94,11.01,1084500.0],["2025-02-28",10.95,11.11,10.63,11.08,2027500.0],["2025-03-03",11.34,11.37,11.03,11.1,1059500.0],["2025-03-04",11.01,11.73,10.8,11.59,1225900.0],["2025-03-05",11.59,11.804,11.22,11.67,835800.0],["2025-03-06",11.53,12.28,11.37,11.93,826100.0],["2025-03-07",11.92,12.035,11.31,11.38,1084600.0],["2025-03-10",11.22,11.36,10.74,10.915,982100.0],["2025-03-11",10.855,11.52,10.62,11.51,876500.0],["2025-03-12",11.56,11.89,11.42,11.76,553000.0],["2025-03-13",11.76,11.94,11.32,11.47,371400.0],["2025-03-14",11.56,11.77,11.515,11.58,374100.0],["2025-03-17",11.68,11.74,11.26,11.62,656500.0],["2025-03-18",11.56,11.57,11.26,11.35,678600.0],["2025-03-19",11.31,11.605,11.19,11.42,507800.0],["2025-03-20",11.26,11.55,11.26,11.44,323300.0],["2025-03-21",11.35,11.508,11.18,11.22,1328500.0],["2025-03-24",11.3,11.627,11.29,11.445,401000.0],["2025-03-25",11.4,11.46,11.12,11.29,428200.0],["2025-03-26",11.36,11.36,10.84,11.01,493300.0],["2025-03-27",11.0,11.1,10.84,10.99,332400.0],["2025-03-28",10.97,10.97,10.591,10.79,277800.0],["2025-03-31",9.85,10.32,9.71,10.19,1988800.0],["2025-04-01",10.1,10.1,9.41,9.55,1162400.0],["2025-04-02",9.49,10.07,9.41,10.04,1149500.0],["2025-04-03",9.75,10.449,9.54,10.28,1237500.0],["2025-04-04",10.07,10.36,9.645,9.98,1544400.0],["2025-04-07",9.82,10.14,9.37,9.98,1540200.0],["2025-04-08",10.24,10.35,9.6,9.76,2245000.0],["2025-04-09",9.54,10.625,9.12,10.33,2701400.0],["2025-04-10",11.67,12.5,11.6,12.24,3967700.0],["2025-04-11",12.23,12.43,11.93,12.18,2357800.0],["2025-04-14",12.58,12.9,12.1,12.74,1672300.0],["2025-04-15",12.72,13.19,12.66,13.09,1084500.0],["2025-04-16",13.06,13.58,12.96,13.53,1255000.0],["2025-04-17",13.42,14.2,13.42,14.07,1347100.0],["2025-04-21",14.11,14.67,13.83,14.3,1253100.0],["2025-04-22",14.32,14.4,13.85,13.89,871400.0],["2025-04-23",14.07,14.61,14.06,14.3,1218400.0],["2025-04-24",14.08,14.52,14.04,14.42,1163600.0],["2025-04-25",14.2,14.45,14.135,14.21,1003200.0],["2025-04-28",14.22,14.46,14.085,14.26,840400.0],["2025-04-29",14.02,14.56,14.01,14.45,1411200.0],["2025-04-30",14.4,14.6,14.27,14.44,746600.0],["2025-05-01",14.39,14.65,14.175,14.57,689100.0],["2025-05-02",14.69,14.82,14.51,14.65,651800.0],["2025-05-05",14.55,14.796,14.16,14.555,608300.0],["2025-05-06",14.45,14.5,13.5,13.76,1083200.0],["2025-05-07",14.3,14.3,13.43,13.71,1081600.0],["2025-05-08",13.74,14.39,13.54,14.02,953700.0],["2025-05-09",13.89,14.22,13.568,13.65,546300.0],["2025-05-12",13.78,14.24,13.435,13.74,1223000.0],["2025-05-13",13.59,13.705,13.21,13.47,538000.0],["2025-05-14",13.57,13.75,13.14,13.59,624900.0],["2025-05-15",13.66,14.04,13.39,14.03,1264900.0],["2025-05-16",14.08,14.22,13.76,14.07,634000.0],["2025-05-19",14.05,14.44,13.95,14.1,579000.0],["2025-05-20",14.1,14.25,13.91,14.14,722400.0],["2025-05-21",14.07,14.275,13.72,14.04,625400.0],["2025-05-22",13.9,14.24,13.885,14.16,411000.0],["2025-05-23",14.01,14.74,14.01,14.57,581400.0],["2025-05-27",14.63,14.69,14.17,14.35,796100.0],["2025-05-28",14.45,14.907,14.37,14.64,447200.0],["2025-05-29",14.41,14.54,13.805,14.02,550400.0],["2025-05-30",14.01,14.325,13.77,14.15,480200.0],["2025-06-02",14.15,14.79,14.15,14.66,507500.0],["2025-06-03",14.745,15.2,14.59,14.95,666000.0],["2025-06-04",14.94,15.17,14.76,14.82,455900.0],["2025-06-05",14.82,15.23,14.64,15.11,512400.0],["2025-06-06",15.18,15.4,14.93,15.04,739700.0],["2025-06-09",14.2,15.14,14.0,14.09,2147000.0],["2025-06-10",13.78,14.02,13.5,13.75,1346800.0],["2025-06-11",13.96,14.045,13.71,13.79,428800.0],["2025-06-12",13.72,13.996,13.535,13.64,489200.0],["2025-06-13",13.49,13.84,13.34,13.56,377900.0],["2025-06-16",13.65,13.91,13.5,13.66,587300.0],["2025-06-17",13.6,13.76,13.31,13.46,298600.0],["2025-06-18",13.48,13.8,13.4,13.55,294200.0],["2025-06-20",13.64,13.64,13.37,13.49,657100.0],["2025-06-23",13.46,13.77,13.42,13.76,289300.0],["2025-06-24",13.89,13.99,13.57,13.71,284900.0],["2025-06-25",13.73,13.81,13.41,13.65,360000.0],["2025-06-26",13.7,13.7,13.44,13.51,344700.0],["2025-06-27",13.46,13.68,13.4,13.49,1571200.0],["2025-06-30",13.5,13.59,13.25,13.35,392900.0],["2025-07-01",13.32,13.64,13.3,13.34,379400.0],["2025-07-02",13.32,13.77,13.24,13.41,414700.0],["2025-07-03",13.43,13.69,13.38,13.45,148100.0],["2025-07-07",13.4,13.535,13.26,13.4,517800.0],["2025-07-08",13.4,14.08,13.39,13.91,796900.0],["2025-07-09",14.02,14.68,13.925,14.32,600300.0],["2025-07-10",14.36,14.66,14.11,14.47,592600.0],["2025-07-11",14.36,14.6,14.34,14.44,351400.0],["2025-07-14",14.44,14.83,14.44,14.57,366700.0],["2025-07-15",14.65,14.75,14.19,14.25,247800.0],["2025-07-16",14.25,14.58,14.18,14.49,377200.0],["2025-07-17",14.37,14.7,14.33,14.36,737800.0],["2025-07-18",14.48,14.52,13.645,13.75,458300.0],["2025-07-21",13.85,14.39,13.75,13.79,501000.0],["2025-07-22",13.81,14.085,13.705,13.73,366600.0],["2025-07-23",13.86,14.85,13.695,14.43,1048900.0],["2025-07-24",14.39,14.74,14.185,14.38,287700.0],["2025-07-25",14.33,14.72,14.18,14.46,324800.0],["2025-07-28",14.51,14.66,14.445,14.51,312800.0],["2025-07-29",14.56,14.6,14.42,14.48,266600.0],["2025-07-30",14.66,14.81,14.35,14.47,379500.0],["2025-07-31",14.39,14.48,14.25,14.32,425900.0],["2025-08-01",14.31,14.5,14.251,14.32,261000.0],["2025-08-04",14.34,14.75,14.225,14.62,225400.0],["2025-08-05",14.64,14.68,14.37,14.39,458100.0],["2025-08-06",14.26,14.42,14.09,14.41,375300.0],["2025-08-07",13.99,14.26,13.128,13.36,708500.0],["2025-08-08",13.32,13.75,13.194,13.73,716800.0],["2025-08-11",13.67,13.75,13.28,13.35,467700.0],["2025-08-12",13.49,13.76,13.442,13.71,306000.0],["2025-08-13",13.84,13.98,13.795,13.96,431800.0],["2025-08-14",13.78,14.67,13.78,14.42,460200.0],["2025-08-15",14.42,14.53,14.13,14.48,383500.0],["2025-08-18",14.51,14.66,14.38,14.52,273700.0],["2025-08-19",14.47,14.66,14.255,14.49,523100.0],["2025-08-20",14.49,15.39,14.04,14.23,801500.0],["2025-08-21",14.14,15.23,14.11,15.17,1036400.0],["2025-08-22",15.41,15.81,15.15,15.56,675000.0],["2025-08-25",15.57,15.69,14.72,14.76,293800.0],["2025-08-26",14.76,15.085,14.57,14.91,577700.0],["2025-08-27",14.89,15.83,14.82,15.52,476700.0],["2025-08-28",15.48,15.56,15.22,15.25,242800.0],["2025-08-29",15.33,15.38,14.975,15.21,586000.0],["2025-09-02",15.32,16.065,15.22,15.72,476000.0],["2025-09-03",15.71,16.035,15.6,15.76,516400.0],["2025-09-04",15.73,15.73,15.38,15.55,203300.0],["2025-09-05",15.61,16.0,15.48,15.59,537600.0],["2025-09-08",15.59,15.647,15.25,15.47,286800.0],["2025-09-09",15.48,15.725,15.32,15.71,199600.0],["2025-09-10",15.75,15.75,15.23,15.65,287800.0],["2025-09-11",15.67,15.85,15.62,15.76,235100.0],["2025-09-12",15.71,15.84,15.51,15.66,245600.0],["2025-09-15",15.54,15.755,15.34,15.55,250300.0],["2025-09-16",15.53,16.0,15.52,15.8,481000.0],["2025-09-17",15.89,16.105,15.535,15.62,197900.0],["2025-09-18",15.87,16.04,15.83,16.04,225000.0],["2025-09-19",16.04,16.04,15.42,15.56,562800.0],["2025-09-22",15.63,16.08,15.5,15.9,296200.0],["2025-09-23",15.81,15.99,15.65,15.69,204800.0],["2025-09-24",15.74,15.855,15.555,15.75,183500.0],["2025-09-25",15.67,15.88,15.55,15.8,220300.0],["2025-09-26",15.87,16.11,15.71,16.05,393400.0],["2025-09-29",16.11,16.296,15.67,15.95,271300.0],["2025-09-30",15.89,16.085,15.745,15.82,536500.0],["2025-10-01",15.78,15.96,15.075,15.28,914400.0],["2025-10-02",15.32,15.66,15.0,15.58,813800.0],["2025-10-03",15.61,16.365,15.61,15.94,476000.0],["2025-10-06",16.09,16.57,15.59,15.62,411000.0],["2025-10-07",15.67,15.89,15.5,15.65,307900.0],["2025-10-08",15.83,16.43,15.67,15.96,535400.0],["2025-10-09",15.9,16.44,15.9,16.12,509000.0],["2025-10-10",16.14,16.18,15.68,15.7,451200.0],["2025-10-13",15.72,16.14,15.645,15.89,496700.0],["2025-10-14",15.74,15.89,15.06,15.09,517000.0],["2025-10-15",15.0,15.03,13.93,14.49,5812500.0],["2025-10-16",14.56,14.83,13.65,13.74,2165300.0],["2025-10-17",13.77,13.905,13.6,13.83,660500.0],["2025-10-20",14.02,15.46,13.96,15.19,2228800.0],["2025-10-21",15.095,15.49,14.92,15.41,977300.0],["2025-10-22",15.42,15.755,15.03,15.56,815200.0],["2025-10-23",15.53,15.645,14.85,14.88,819300.0],["2025-10-24",14.94,15.145,14.735,15.04,703300.0],["2025-10-27",15.1,15.535,14.95,15.03,1194600.0],["2025-10-28",14.9,15.44,14.77,15.18,960600.0],["2025-10-29",15.15,15.47,15.0,15.04,997800.0],["2025-10-30",15.0,15.29,14.96,15.03,1038200.0],["2025-10-31",15.05,15.295,14.86,15.22,666200.0],["2025-11-03",15.05,15.24,14.855,15.22,881300.0],["2025-11-04",15.1,15.665,15.1,15.55,1140600.0],["2025-11-05",15.52,15.69,15.15,15.65,1262300.0],["2025-11-06",16.13,16.62,15.65,16.17,1787600.0],["2025-11-07",16.24,16.75,15.89,16.2,1327800.0],["2025-11-10",16.65,17.295,16.575,17.04,1881800.0],["2025-11-11",17.11,17.14,16.3,16.9,825900.0],["2025-11-12",16.9,17.533,16.83,17.47,1902900.0],["2025-11-13",17.41,17.63,17.06,17.3,1072200.0],["2025-11-14",17.24,17.63,17.12,17.26,989800.0],["2025-11-17",17.11,17.57,16.74,17.37,1666600.0],["2025-11-18",17.24,17.65,16.963,17.55,1125100.0],["2025-11-19",16.7,17.21,16.31,16.86,1435500.0],["2025-11-20",16.99,18.418,16.78,16.82,994000.0],["2025-11-21",16.8,17.625,16.628,17.39,1439400.0],["2025-11-24",17.61,17.733,16.65,17.01,1593400.0],["2025-11-25",17.02,17.465,16.875,17.32,1688700.0],["2025-11-26",17.09,17.55,16.98,17.5,1664700.0],["2025-11-28",17.71,17.74,17.4,17.48,660500.0],["2025-12-01",17.48,17.58,17.1,17.18,789300.0],["2025-12-02",17.18,17.18,16.75,16.83,855500.0],["2025-12-03",16.93,18.44,16.93,18.1,2151800.0],["2025-12-04",18.1,20.35,17.95,20.27,1191700.0],["2025-12-05",20.26,21.93,20.26,21.69,1115000.0],["2025-12-08",21.72,22.55,21.27,21.32,1070100.0],["2025-12-09",21.15,22.0,20.78,21.53,474400.0],["2025-12-10",21.69,22.2,21.33,21.84,687500.0],["2025-12-11",21.77,22.11,21.42,21.69,542500.0],["2025-12-12",21.82,21.909,21.41,21.51,411400.0],["2025-12-15",21.09,21.29,20.73,21.23,572200.0],["2025-12-16",21.16,21.73,20.85,21.53,453800.0],["2025-12-17",21.6,21.75,20.66,20.83,476200.0],["2025-12-18",20.74,21.05,19.84,20.13,590700.0],["2025-12-19",20.19,20.27,19.76,20.26,2057300.0],["2025-12-22",20.53,21.45,20.48,21.34,554600.0],["2025-12-23",21.35,21.76,20.965,21.38,541000.0],["2025-12-24",21.38,21.48,21.11,21.36,294300.0],["2025-12-26",21.45,21.45,20.92,21.03,313500.0],["2025-12-29",21.03,21.055,20.575,20.63,249200.0],["2025-12-30",20.57,20.685,20.181,20.27,250400.0],["2025-12-31",20.28,20.49,20.0,20.36,230100.0],["2026-01-02",20.34,20.34,18.36,18.54,543600.0],["2026-01-05",18.55,18.7,17.8,17.92,513500.0],["2026-01-06",18.1,18.1,17.51,17.79,472800.0],["2026-01-07",18.02,18.85,18.0,18.56,494200.0],["2026-01-08",18.53,18.77,18.09,18.58,530200.0],["2026-01-09",18.87,19.49,18.72,19.2,459100.0],["2026-01-12",19.1,19.1,18.48,18.88,376500.0],["2026-01-13",18.85,19.67,18.5,19.5,426000.0],["2026-01-14",19.38,19.59,19.06,19.53,325100.0],["2026-01-15",19.45,19.545,19.25,19.26,371700.0],["2026-01-16",19.11,19.34,18.8,18.86,335400.0],["2026-01-20",18.64,18.735,18.33,18.43,264600.0],["2026-01-21",18.39,19.07,18.39,19.02,255200.0],["2026-01-22",18.76,19.76,18.76,19.46,285500.0],["2026-01-23",19.44,19.94,19.1,19.2,315800.0],["2026-01-26",19.04,19.11,18.65,18.77,193800.0],["2026-01-27",18.75,19.13,18.22,18.3,251900.0],["2026-01-28",18.16,18.35,17.8,17.83,246100.0],["2026-01-29",17.83,18.187,17.81,17.99,234400.0],["2026-01-30",18.27,18.27,17.65,17.91,214200.0],["2026-02-02",17.91,18.74,17.8,18.4,277300.0],["2026-02-03",18.37,18.744,18.03,18.47,258400.0],["2026-02-04",18.46,18.46,17.71,18.05,333200.0],["2026-02-05",17.89,18.16,17.22,17.24,268100.0],["2026-02-06",17.45,17.9,17.35,17.57,305500.0],["2026-02-09",17.49,17.61,17.21,17.53,235800.0],["2026-02-10",17.44,17.59,17.08,17.15,272900.0],["2026-02-11",17.02,17.08,16.31,17.04,353000.0],["2026-02-12",17.16,17.17,16.55,16.61,209700.0],["2026-02-13",16.7,16.83,16.46,16.58,212400.0],["2026-02-17",16.65,16.8,16.31,16.52,168000.0],["2026-02-18",16.46,16.65,16.05,16.17,338700.0],["2026-02-19",16.17,16.675,16.06,16.55,332700.0],["2026-02-20",16.36,16.5,16.08,16.2,468600.0],["2026-02-23",16.03,16.1,15.32,15.71,463500.0],["2026-02-24",15.68,15.92,15.4,15.52,346400.0],["2026-02-25",15.55,15.61,15.06,15.22,305700.0],["2026-02-26",15.2,15.2,14.605,15.03,291200.0],["2026-02-27",14.86,15.11,13.975,14.19,349600.0],["2026-03-02",14.0,14.37,13.835,13.91,377700.0],["2026-03-03",13.8,13.82,13.38,13.4,343000.0],["2026-03-04",13.43,13.845,13.1,13.77,369000.0],["2026-03-05",12.98,13.09,11.57,11.71,791600.0],["2026-03-06",11.49,11.5,10.76,11.3,654600.0],["2026-03-09",10.95,11.56,10.87,11.35,683300.0],["2026-03-10",11.57,11.74,10.86,11.58,657300.0],["2026-03-11",11.46,11.528,11.07,11.27,626900.0],["2026-03-12",11.24,11.4,10.49,10.99,704900.0],["2026-03-13",11.02,11.35,10.875,11.02,516600.0],["2026-03-16",11.05,11.23,10.866,11.03,476800.0],["2026-03-17",11.03,11.4,11.03,11.34,415200.0],["2026-03-18",11.19,11.41,10.76,10.95,395000.0],["2026-03-19",10.85,11.14,10.57,11.12,458700.0],["2026-03-20",11.1,11.41,10.68,10.96,2268600.0],["2026-03-23",11.0,11.275,10.71,11.24,464200.0],["2026-03-24",11.08,11.4,10.71,10.99,460500.0],["2026-03-25",11.13,11.41,11.13,11.34,356000.0],["2026-03-26",11.16,11.595,11.0,11.08,385800.0],["2026-03-27",11.07,11.07,10.6,10.61,343900.0],["2026-03-30",10.62,10.82,10.415,10.68,396500.0],["2026-03-31",10.9,11.48,10.9,11.04,459700.0],["2026-04-01",11.1,11.96,11.08,11.69,625600.0],["2026-04-02",11.42,12.03,11.3,12.0,559100.0],["2026-04-06",11.95,12.05,11.687,11.87,437400.0],["2026-04-07",11.77,12.24,11.5,12.24,352300.0],["2026-04-08",12.63,12.645,12.32,12.55,349900.0],["2026-04-09",12.29,12.629,12.18,12.49,337000.0],["2026-04-10",12.46,12.47,11.2,11.205,334400.0],["2026-04-13",11.2,11.33,10.781,11.15,470600.0],["2026-04-14",11.18,11.61,11.17,11.55,307200.0],["2026-04-15",11.65,11.845,11.55,11.71,305200.0],["2026-04-16",11.69,11.75,11.546,11.72,222000.0],["2026-04-17",11.98,12.0,11.565,11.67,371500.0],["2026-04-20",11.72,11.84,11.6,11.66,225800.0],["2026-04-21",11.55,11.575,11.25,11.31,293600.0],["2026-04-22",11.33,11.51,11.33,11.44,184200.0],["2026-04-23",11.43,11.58,11.4,11.56,252600.0],["2026-04-24",11.45,11.59,11.34,11.51,257600.0],["2026-04-27",11.44,11.69,10.98,11.01,382300.0],["2026-04-28",11.04,11.49,11.04,11.37,269400.0],["2026-04-29",11.19,11.23,10.95,11.1,209700.0],["2026-04-30",11.04,11.19,10.88,11.12,266400.0],["2026-05-01",11.14,11.58,11.14,11.49,268300.0],["2026-05-04",11.41,12.07,11.41,11.71,393500.0],["2026-05-05",11.75,11.835,11.45,11.77,309700.0],["2026-05-06",11.84,11.95,11.58,11.78,305500.0],["2026-05-07",11.73,11.735,11.345,11.64,157100.0],["2026-05-08",11.6,12.109,11.375,12.07,394600.0],["2026-05-11",12.05,12.21,11.55,12.01,262500.0],["2026-05-12",11.94,12.01,11.28,11.65,343500.0],["2026-05-13",11.58,12.01,11.41,11.99,345700.0],["2026-05-14",11.74,11.81,10.32,10.99,725400.0],["2026-05-15",10.76,10.825,10.3,10.5,572200.0],["2026-05-18",10.5,10.97,10.07,10.16,395700.0],["2026-05-19",10.16,10.28,9.79,9.91,413200.0],["2026-05-20",10.03,11.03,9.98,10.98,521700.0],["2026-05-21",10.84,11.48,10.67,11.22,384100.0],["2026-05-22",11.22,11.41,11.07,11.19,271100.0],["2026-05-26",11.27,11.36,10.84,11.23,480500.0],["2026-05-27",11.23,11.63,11.225,11.31,224500.0],["2026-05-28",11.28,11.58,11.12,11.39,172500.0],["2026-05-29",11.505,11.56,11.08,11.25,162900.0],["2026-06-01",11.17,11.17,10.665,10.9,231900.0],["2026-06-02",10.96,11.11,10.48,10.55,310900.0],["2026-06-03",10.55,10.57,10.38,10.5,190500.0],["2026-06-04",10.68,10.89,10.59,10.77,155900.0],["2026-06-05",10.78,10.835,10.24,10.3,163500.0],["2026-06-08",10.4,10.41,9.955,10.0,169400.0],["2026-06-09",10.1,10.34,9.895,10.07,196800.0],["2026-06-10",10.07,10.42,9.92,9.93,190400.0],["2026-06-11",9.95,10.18,9.69,10.05,232500.0],["2026-06-12",10.1,10.47,10.01,10.15,178200.0],["2026-06-15",10.35,10.41,9.98,10.24,347400.0],["2026-06-16",10.25,10.3,9.993,10.03,264400.0],["2026-06-17",10.09,10.52,10.09,10.41,241800.0],["2026-06-18",10.65,10.92,10.43,10.65,400500.0],["2026-06-22",10.7,11.23,10.67,10.98,340500.0],["2026-06-23",10.91,11.44,10.91,11.0,268000.0],["2026-06-24",11.02,11.47,10.89,10.92,212800.0],["2026-06-25",10.94,11.11,10.38,10.41,267100.0],["2026-06-26",10.62,11.01,10.3,10.99,1433700.0],["2026-06-29",10.92,10.96,10.57,10.93,353300.0],["2026-06-30",10.93,11.14,10.66,10.7,289100.0],["2026-07-01",10.7,10.96,10.6,10.88,210600.0],["2026-07-02",10.88,11.42,10.88,11.26,403600.0],["2026-07-06",11.24,11.37,10.93,11.03,209000.0],["2026-07-07",11.06,11.725,11.05,11.65,268900.0],["2026-07-08",11.54,11.83,11.26,11.67,302600.0],["2026-07-09",11.65,12.04,11.57,12.03,371400.0],["2026-07-10",12.03,12.185,11.15,11.8,257569.0]]}