{"t":"KRUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-01",14.89,19.69,14.75,19.61,1854200.0],["2019-08-02",19.99,24.5,19.76,24.4,774000.0],["2019-08-05",25.09,25.48,21.6,23.0,700700.0],["2019-08-06",23.5,23.88,21.5,21.96,291900.0],["2019-08-07",21.68,22.5,20.65,21.33,115400.0],["2019-08-08",21.75,22.157,19.12,21.0,177200.0],["2019-08-09",20.98,20.98,19.54,20.5,137000.0],["2019-08-12",20.6,21.5,20.55,20.86,89000.0],["2019-08-13",21.01,21.4,19.75,20.48,113100.0],["2019-08-14",20.09,20.915,19.8,20.39,56500.0],["2019-08-15",20.9,21.35,20.15,20.74,80000.0],["2019-08-16",21.22,22.62,21.1,22.5,115400.0],["2019-08-19",23.0,26.29,23.0,26.15,365300.0],["2019-08-20",26.2,28.16,25.52,26.97,291200.0],["2019-08-21",27.28,27.73,25.23,26.68,244400.0],["2019-08-22",26.68,26.8,22.46,22.81,229300.0],["2019-08-23",23.29,24.26,22.862,23.64,124200.0],["2019-08-26",23.72,25.45,23.72,24.76,157500.0],["2019-08-27",25.28,25.5,23.8,24.86,117400.0],["2019-08-28",25.5,25.5,23.02,25.05,172500.0],["2019-08-29",25.38,25.4,24.227,25.15,135900.0],["2019-08-30",25.5,25.84,24.984,25.07,50300.0],["2019-09-03",25.3,25.429,23.71,24.13,182100.0],["2019-09-04",24.05,25.29,24.0,24.78,80900.0],["2019-09-05",24.94,25.5,23.54,24.32,136300.0],["2019-09-06",24.35,24.76,23.271,23.35,110700.0],["2019-09-09",23.49,24.04,22.24,22.46,195100.0],["2019-09-10",22.19,22.274,20.5,20.83,231100.0],["2019-09-11",21.0,21.9,19.51,20.17,247600.0],["2019-09-12",20.25,20.865,20.18,20.43,152900.0],["2019-09-13",20.53,20.9,19.76,19.76,113100.0],["2019-09-16",19.94,20.1,18.29,19.65,153000.0],["2019-09-17",19.63,21.29,19.349,20.92,145500.0],["2019-09-18",20.92,21.34,20.061,20.36,95300.0],["2019-09-19",20.36,20.99,20.04,20.13,106900.0],["2019-09-20",20.18,20.66,19.3,19.42,405800.0],["2019-09-23",19.51,19.98,18.8,18.91,79800.0],["2019-09-24",18.86,19.72,18.607,19.48,119700.0],["2019-09-25",19.44,19.913,18.81,19.22,96000.0],["2019-09-26",19.16,19.65,18.67,19.52,48700.0],["2019-09-27",19.42,19.69,18.85,19.17,42800.0],["2019-09-30",19.31,19.86,19.045,19.62,62800.0],["2019-10-01",19.6,19.98,19.06,19.24,83200.0],["2019-10-02",19.15,19.54,18.75,19.38,52800.0],["2019-10-03",19.35,19.35,18.915,19.22,65100.0],["2019-10-04",19.24,19.54,18.83,18.85,58100.0],["2019-10-07",18.86,19.18,18.625,18.86,132900.0],["2019-10-08",18.74,18.769,17.865,17.98,134500.0],["2019-10-09",17.98,18.2,16.81,17.29,96100.0],["2019-10-10",17.28,17.7,16.99,17.25,84300.0],["2019-10-11",17.32,18.55,17.32,18.23,51100.0],["2019-10-14",18.15,18.271,17.76,18.16,28300.0],["2019-10-15",18.11,18.52,17.54,18.16,47700.0],["2019-10-16",18.11,18.23,17.35,17.42,33400.0],["2019-10-17",17.41,17.61,17.23,17.61,69400.0],["2019-10-18",17.47,17.699,17.3,17.37,19600.0],["2019-10-21",17.28,17.481,16.8,16.8,32600.0],["2019-10-22",16.81,17.379,16.54,17.19,57700.0],["2019-10-23",17.07,17.29,16.99,17.07,33000.0],["2019-10-24",17.14,18.14,17.052,17.91,34300.0],["2019-10-25",17.91,18.6,17.91,18.29,61400.0],["2019-10-28",18.253,19.17,18.2,18.83,60200.0],["2019-10-29",18.83,18.83,18.301,18.42,85400.0],["2019-10-30",18.46,18.96,18.26,18.73,29300.0],["2019-10-31",18.75,18.86,18.3,18.45,29200.0],["2019-11-01",18.59,19.079,18.56,18.58,54600.0],["2019-11-04",18.7,19.22,18.7,19.1,47200.0],["2019-11-05",19.5,19.7,18.787,19.49,63900.0],["2019-11-06",19.65,19.65,18.95,18.95,30900.0],["2019-11-07",19.79,20.65,19.093,20.12,129800.0],["2019-11-08",20.22,20.92,20.061,20.84,41800.0],["2019-11-11",20.82,21.94,20.365,21.84,44000.0],["2019-11-12",21.84,22.75,21.6,22.6,64900.0],["2019-11-13",22.85,25.195,22.85,24.94,175100.0],["2019-11-14",24.94,24.94,24.05,24.76,48900.0],["2019-11-15",24.7,24.7,24.22,24.35,43300.0],["2019-11-18",24.01,24.3,22.775,22.99,54700.0],["2019-11-19",22.96,23.198,21.94,22.27,50100.0],["2019-11-20",21.72,22.35,21.72,22.25,44500.0],["2019-11-21",22.37,23.32,22.37,23.31,43200.0],["2019-11-22",23.4,23.678,23.31,23.64,28200.0],["2019-11-25",23.7,25.0,23.7,24.77,62400.0],["2019-11-26",24.78,25.15,24.54,24.72,104300.0],["2019-11-27",24.79,25.24,24.612,25.09,49300.0],["2019-11-29",25.06,26.0,24.9,25.94,46900.0],["2019-12-02",26.0,26.24,24.03,24.87,78500.0],["2019-12-03",24.54,25.91,24.1,25.22,67000.0],["2019-12-04",25.22,25.49,24.04,24.6,67900.0],["2019-12-05",24.7,25.22,24.1,25.12,61300.0],["2019-12-06",25.19,26.19,25.16,25.64,41400.0],["2019-12-09",25.98,25.98,25.0,25.09,29400.0],["2019-12-10",25.09,25.5,24.146,25.14,41200.0],["2019-12-11",25.2,25.38,24.73,25.12,33000.0],["2019-12-12",25.12,25.55,24.2,24.79,54200.0],["2019-12-13",24.84,25.975,24.7,25.61,28800.0],["2019-12-16",25.76,26.18,25.57,25.89,34000.0],["2019-12-17",25.82,25.91,24.11,25.04,71700.0],["2019-12-18",25.02,25.83,24.74,25.54,75300.0],["2019-12-19",25.52,26.81,25.02,26.62,49700.0],["2019-12-20",26.61,27.3,25.995,27.08,55800.0],["2019-12-23",27.0,28.503,26.4,28.32,78000.0],["2019-12-24",28.33,28.8,27.8,28.76,60600.0],["2019-12-26",28.7,28.7,28.0,28.07,40100.0],["2019-12-27",28.11,28.11,26.783,27.07,81800.0],["2019-12-30",26.96,27.81,25.95,26.31,69700.0],["2019-12-31",26.2,26.44,25.24,25.45,49000.0],["2020-01-02",25.69,27.34,25.55,27.11,57800.0],["2020-01-03",26.72,27.27,26.12,26.49,56800.0],["2020-01-06",26.07,28.035,26.07,27.83,51000.0],["2020-01-07",27.99,28.35,27.3,27.86,71000.0],["2020-01-08",27.86,28.79,27.03,28.78,78500.0],["2020-01-09",27.0,27.258,23.631,25.62,345700.0],["2020-01-10",25.72,25.72,24.32,24.9,145200.0],["2020-01-13",24.93,25.22,24.01,24.27,93000.0],["2020-01-14",24.49,24.49,23.422,23.94,111200.0],["2020-01-15",23.95,23.96,23.38,23.46,53900.0],["2020-01-16",23.58,24.029,23.33,23.81,45500.0],["2020-01-17",23.96,24.25,23.29,24.24,65900.0],["2020-01-21",24.24,24.85,23.31,23.42,63200.0],["2020-01-22",23.5,23.938,22.27,22.76,68700.0],["2020-01-23",22.74,23.42,22.7,22.96,48800.0],["2020-01-24",23.08,23.463,22.6,23.1,57700.0],["2020-01-27",23.03,23.65,22.65,23.48,67300.0],["2020-01-28",23.6,24.4,23.6,24.04,24400.0],["2020-01-29",24.05,24.353,22.688,23.02,84200.0],["2020-01-30",23.13,23.54,22.15,22.75,73500.0],["2020-01-31",22.82,23.0,22.105,22.52,50800.0],["2020-02-03",22.83,23.35,22.62,22.96,72700.0],["2020-02-04",23.09,23.47,22.54,22.94,82300.0],["2020-02-05",23.11,23.68,22.8,23.47,53500.0],["2020-02-06",23.45,23.715,22.38,22.71,121500.0],["2020-02-07",22.8,23.03,22.31,22.88,76900.0],["2020-02-10",22.81,23.37,22.52,22.77,46800.0],["2020-02-11",22.73,23.388,22.52,22.77,97500.0],["2020-02-12",22.8,23.35,22.53,22.62,95800.0],["2020-02-13",22.64,23.25,22.64,22.7,60000.0],["2020-02-14",22.64,23.0,21.6,22.12,128900.0],["2020-02-18",22.27,23.05,22.27,22.59,60000.0],["2020-02-19",22.61,23.4,22.31,23.3,78100.0],["2020-02-20",23.01,24.849,23.01,24.73,96100.0],["2020-02-21",24.73,25.19,23.784,24.31,88300.0],["2020-02-24",23.81,23.81,22.52,22.78,62700.0],["2020-02-25",22.92,23.14,22.5,22.59,56200.0],["2020-02-26",22.55,22.64,21.53,21.68,78300.0],["2020-02-27",21.52,21.673,20.59,20.59,101400.0],["2020-02-28",20.52,20.56,18.295,18.61,297700.0],["2020-03-02",18.76,19.575,18.38,18.7,170600.0],["2020-03-03",18.7,18.96,17.03,17.57,130900.0],["2020-03-04",17.76,18.13,17.3,17.67,103400.0],["2020-03-05",17.56,17.56,15.9,15.95,115300.0],["2020-03-06",15.52,16.397,15.31,15.39,90500.0],["2020-03-09",14.39,14.489,13.67,14.02,161600.0],["2020-03-10",14.49,15.31,14.0,15.14,122800.0],["2020-03-11",15.0,15.0,13.52,13.81,117900.0],["2020-03-12",13.29,13.43,12.52,12.52,218000.0],["2020-03-13",13.24,13.36,11.52,12.35,143500.0],["2020-03-16",11.52,11.87,10.03,10.24,197500.0],["2020-03-17",10.47,10.49,8.39,8.52,197200.0],["2020-03-18",8.09,8.34,5.13,5.28,207700.0],["2020-03-19",5.42,7.15,5.07,6.45,297700.0],["2020-03-20",6.53,8.43,6.53,8.06,234200.0],["2020-03-23",8.04,9.92,7.6,9.6,149900.0],["2020-03-24",10.31,11.1,9.95,10.96,115200.0],["2020-03-25",11.21,13.49,10.11,13.19,149200.0],["2020-03-26",12.97,15.87,12.345,14.49,256600.0],["2020-03-27",13.92,15.11,11.08,11.47,191600.0],["2020-03-30",11.49,11.49,10.14,10.91,95600.0],["2020-03-31",11.4,12.88,10.941,11.96,87500.0],["2020-04-01",11.2,11.95,10.025,10.41,162000.0],["2020-04-02",10.42,10.93,9.87,10.02,88300.0],["2020-04-03",9.93,9.93,8.6,8.61,91800.0],["2020-04-06",9.26,10.235,9.19,9.73,91800.0],["2020-04-07",10.5,11.26,9.866,10.3,141400.0],["2020-04-08",10.51,11.579,9.96,11.06,176400.0],["2020-04-09",11.49,12.26,11.33,12.18,75000.0],["2020-04-13",12.16,12.181,11.16,12.07,87000.0],["2020-04-14",12.58,14.33,11.8,14.13,221600.0],["2020-04-15",13.26,13.335,11.52,11.99,213400.0],["2020-04-16",12.1,12.342,9.85,10.11,217200.0],["2020-04-17",10.78,11.3,10.5,10.6,240400.0],["2020-04-20",10.81,11.5,10.25,10.29,129300.0],["2020-04-21",10.03,10.346,9.66,9.83,125000.0],["2020-04-22",10.19,10.87,10.0,10.51,72800.0],["2020-04-23",10.88,11.29,10.12,11.12,132400.0],["2020-04-24",11.33,11.33,10.382,10.62,71700.0],["2020-04-27",11.98,13.45,10.59,12.815,217600.0],["2020-04-28",12.81,14.92,12.81,14.55,193000.0],["2020-04-29",14.94,17.0,14.94,16.99,215200.0],["2020-04-30",16.49,17.11,15.31,16.83,248200.0],["2020-05-01",15.73,16.55,15.47,16.25,135600.0],["2020-05-04",15.56,16.25,14.16,16.14,170300.0],["2020-05-05",16.35,16.5,15.91,16.18,93300.0],["2020-05-06",16.17,16.17,14.9,15.06,71500.0],["2020-05-07",15.26,15.78,14.71,14.78,88500.0],["2020-05-08",15.13,16.3,15.1,16.15,46000.0],["2020-05-11",15.9,17.58,15.628,17.36,73800.0],["2020-05-12",17.4,17.927,15.51,15.62,107500.0],["2020-05-13",15.56,16.2,14.14,14.78,64600.0],["2020-05-14",14.18,14.97,13.01,13.425,102100.0],["2020-05-15",13.35,15.239,13.35,14.96,54300.0],["2020-05-18",15.82,16.48,15.04,15.74,90200.0],["2020-05-19",15.85,16.9,15.05,15.88,79900.0],["2020-05-20",16.36,16.64,15.39,15.51,55800.0],["2020-05-21",15.51,15.772,14.895,15.23,31000.0],["2020-05-22",15.62,15.62,14.65,14.94,62100.0],["2020-05-26",15.72,16.188,14.83,15.31,97300.0],["2020-05-27",15.76,15.87,14.83,15.74,89100.0],["2020-05-28",16.0,16.0,14.8,14.94,69600.0],["2020-05-29",14.81,15.0,14.18,14.59,58600.0],["2020-06-01",14.42,15.0,14.38,14.39,68400.0],["2020-06-02",14.54,14.99,14.214,14.59,48200.0],["2020-06-03",14.82,15.77,14.754,15.35,75100.0],["2020-06-04",15.41,16.4,15.41,16.24,72400.0],["2020-06-05",16.96,19.88,16.65,19.22,160700.0],["2020-06-08",19.22,19.22,17.33,17.88,101100.0],["2020-06-09",17.5,17.82,16.84,17.3,45500.0],["2020-06-10",17.3,17.87,15.68,16.1,63000.0],["2020-06-11",15.69,15.95,14.47,14.47,269400.0],["2020-06-12",15.91,16.46,15.01,16.07,89700.0],["2020-06-15",15.31,16.98,14.893,16.6,71900.0],["2020-06-16",18.15,18.15,16.57,17.09,61300.0],["2020-06-17",16.96,17.267,16.0,16.3,36200.0],["2020-06-18",15.98,16.64,15.98,16.5,32300.0],["2020-06-19",16.7,16.75,15.7,16.01,45800.0],["2020-06-22",15.74,15.97,15.48,15.5,42200.0],["2020-06-23",15.77,15.98,15.68,15.75,37100.0],["2020-06-24",15.6,15.746,14.965,15.52,57800.0],["2020-06-25",15.2,15.81,14.99,15.81,70300.0],["2020-06-26",15.52,15.602,14.0,14.02,168200.0],["2020-06-29",14.13,14.6,13.69,13.87,61900.0],["2020-06-30",13.87,14.76,13.7,14.28,46000.0],["2020-07-01",14.28,14.95,13.8,14.27,68700.0],["2020-07-02",14.72,14.745,13.56,13.61,48200.0],["2020-07-06",14.12,14.93,13.846,14.49,45600.0],["2020-07-07",14.26,14.62,13.17,13.39,65900.0],["2020-07-08",13.39,13.905,13.22,13.69,48600.0],["2020-07-09",13.64,13.8,12.7,12.89,75300.0],["2020-07-10",12.6,12.687,12.05,12.1,101500.0],["2020-07-13",12.2,12.73,11.98,12.0,88500.0],["2020-07-14",11.98,12.114,10.68,11.1,185100.0],["2020-07-15",10.69,12.75,10.67,12.58,180100.0],["2020-07-16",12.3,12.63,12.02,12.19,74700.0],["2020-07-17",12.24,12.58,11.99,12.17,57200.0],["2020-07-20",12.16,12.352,11.62,11.65,53100.0],["2020-07-21",11.77,12.1,11.38,11.51,67000.0],["2020-07-22",11.49,11.62,11.1,11.22,54200.0],["2020-07-23",11.2,11.38,10.91,11.0,50900.0],["2020-07-24",11.03,11.15,10.69,10.77,53000.0],["2020-07-27",10.602,10.875,10.04,10.15,93000.0],["2020-07-28",10.14,10.579,10.05,10.06,94600.0],["2020-07-29",10.25,11.32,10.16,11.25,66700.0],["2020-07-30",10.94,10.94,10.57,10.68,70100.0],["2020-07-31",10.7,10.885,10.0,10.39,126500.0],["2020-08-03",10.4,10.512,10.0,10.33,86500.0],["2020-08-04",10.38,10.8,10.31,10.75,139900.0],["2020-08-05",10.73,10.73,10.137,10.35,89200.0],["2020-08-06",10.36,10.71,10.11,10.42,77800.0],["2020-08-07",10.41,11.08,10.41,10.95,79300.0],["2020-08-10",11.0,12.22,10.93,12.1,101700.0],["2020-08-11",12.41,13.315,12.19,12.55,125700.0],["2020-08-12",12.88,12.88,11.21,11.51,94600.0],["2020-08-13",11.57,12.369,11.4,12.06,40500.0],["2020-08-14",12.02,12.34,11.63,12.11,44200.0],["2020-08-17",12.05,12.05,11.65,11.85,31300.0],["2020-08-18",11.85,11.87,11.36,11.64,32300.0],["2020-08-19",11.65,11.895,11.51,11.56,29100.0],["2020-08-20",11.47,11.606,11.297,11.37,34300.0],["2020-08-21",11.26,11.345,11.0,11.18,29100.0],["2020-08-24",11.3,12.17,11.2,12.05,50600.0],["2020-08-25",12.21,12.415,11.75,12.15,36800.0],["2020-08-26",12.15,12.354,11.9,12.12,22600.0],["2020-08-27",11.99,12.2,11.61,11.71,44100.0],["2020-08-28",11.7,12.45,11.7,12.39,112200.0],["2020-08-31",12.54,12.54,11.96,12.22,54900.0],["2020-09-01",12.08,12.32,11.75,12.27,58000.0],["2020-09-02",12.38,14.25,12.06,14.12,151000.0],["2020-09-03",13.91,14.38,13.13,13.52,96500.0],["2020-09-04",13.85,14.2,12.85,13.8,96400.0],["2020-09-08",13.43,15.39,13.43,15.22,135100.0],["2020-09-09",15.49,15.78,14.47,14.68,167200.0],["2020-09-10",14.7,15.07,14.3,14.49,55500.0],["2020-09-11",14.7,14.7,13.96,14.33,39500.0],["2020-09-14",14.54,14.93,14.395,14.86,59300.0],["2020-09-15",14.86,15.54,14.31,15.17,88000.0],["2020-09-16",15.46,15.58,15.05,15.43,39100.0],["2020-09-17",15.25,15.454,14.76,14.84,44600.0],["2020-09-18",14.98,14.98,14.15,14.52,36900.0],["2020-09-21",14.05,14.09,13.26,13.98,43800.0],["2020-09-22",14.13,14.3,13.39,14.2,32800.0],["2020-09-23",14.09,14.77,13.45,13.54,66600.0],["2020-09-24",13.56,13.85,13.11,13.37,24700.0],["2020-09-25",13.28,13.795,13.11,13.35,30000.0],["2020-09-28",13.34,13.89,13.34,13.77,30200.0],["2020-09-29",13.57,13.57,13.23,13.31,42400.0],["2020-09-30",13.64,13.81,12.94,13.1,17600.0],["2020-10-01",13.1,14.21,12.82,14.21,48400.0],["2020-10-02",13.69,14.46,13.2,14.36,44300.0],["2020-10-05",14.5,15.13,14.03,14.87,85900.0],["2020-10-06",15.0,15.16,14.07,14.38,49300.0],["2020-10-07",14.69,14.98,14.48,14.79,20000.0],["2020-10-08",14.99,15.0,14.3,14.36,33600.0],["2020-10-09",14.61,14.97,14.408,14.83,22100.0],["2020-10-12",14.99,14.99,14.65,14.9,17300.0],["2020-10-13",14.62,15.0,14.265,14.41,27900.0],["2020-10-14",14.59,14.68,14.34,14.45,25800.0],["2020-10-15",14.26,14.99,13.92,14.99,25000.0],["2020-10-16",14.9,14.99,14.63,14.93,19900.0],["2020-10-19",14.99,14.99,14.31,14.79,22100.0],["2020-10-20",14.93,14.95,14.59,14.89,39100.0],["2020-10-21",14.89,15.2,14.73,15.16,48900.0],["2020-10-22",15.14,15.46,15.04,15.15,41500.0],["2020-10-23",15.05,15.26,14.87,15.17,41500.0],["2020-10-26",14.79,14.96,14.071,14.37,59900.0],["2020-10-27",14.154,14.54,13.73,13.81,47900.0],["2020-10-28",13.51,13.75,12.3,12.31,38200.0],["2020-10-29",12.55,13.42,12.32,13.24,38100.0],["2020-10-30",13.1,14.1,12.58,12.87,16100.0],["2020-11-02",13.05,13.25,12.53,13.03,13800.0],["2020-11-03",13.1,13.36,13.07,13.31,20900.0],["2020-11-04",13.24,13.58,13.11,13.53,18200.0],["2020-11-05",13.64,14.21,13.58,14.16,25600.0],["2020-11-06",14.21,14.88,14.105,14.83,50700.0],["2020-11-09",15.41,17.89,15.34,16.25,130600.0],["2020-11-10",15.93,17.0,15.93,16.97,56500.0],["2020-11-11",17.0,17.0,16.31,16.76,32100.0],["2020-11-12",16.39,16.85,16.0,16.71,38700.0],["2020-11-13",16.8,17.09,16.05,16.16,130700.0],["2020-11-16",16.4,17.05,16.14,16.74,173400.0],["2020-11-17",16.0,16.12,14.75,14.82,143700.0],["2020-11-18",15.1,16.45,14.87,15.16,133700.0],["2020-11-19",15.25,15.88,15.0,15.7,38000.0],["2020-11-20",15.59,16.02,15.0,15.26,65000.0],["2020-11-23",15.06,16.79,15.0,16.38,103000.0],["2020-11-24",16.3,18.45,16.3,18.12,140100.0],["2020-11-25",17.94,18.05,16.82,17.91,99200.0],["2020-11-27",17.74,18.05,16.87,16.89,60300.0],["2020-11-30",16.82,16.82,16.101,16.47,53300.0],["2020-12-01",16.59,17.48,16.225,17.26,44500.0],["2020-12-02",17.11,17.41,16.51,17.31,95200.0],["2020-12-03",17.31,19.4,17.17,17.97,98800.0],["2020-12-04",18.0,18.95,18.0,18.84,60400.0],["2020-12-07",19.0,19.95,18.51,19.85,108100.0],["2020-12-08",19.02,19.95,17.82,18.99,83900.0],["2020-12-09",19.07,19.46,18.2,18.35,31700.0],["2020-12-10",18.18,18.33,17.22,17.73,84500.0],["2020-12-11",17.47,17.77,16.756,17.33,60600.0],["2020-12-14",17.65,17.956,16.91,16.97,23500.0],["2020-12-15",16.96,17.5,16.53,17.43,33900.0],["2020-12-16",17.46,17.98,17.27,17.3,44800.0],["2020-12-17",17.24,17.55,16.85,17.54,30400.0],["2020-12-18",17.75,17.79,17.07,17.26,34900.0],["2020-12-21",16.58,17.68,16.5,17.56,51700.0],["2020-12-22",17.66,18.9,17.5,18.65,47900.0],["2020-12-23",18.49,19.12,18.3,18.84,60000.0],["2020-12-24",18.75,18.98,18.479,18.94,23200.0],["2020-12-28",19.17,19.74,18.96,19.69,87600.0],["2020-12-29",19.55,19.97,18.85,19.19,88200.0],["2020-12-30",19.18,19.66,18.54,18.82,46600.0],["2020-12-31",18.61,19.73,18.61,19.5,54000.0],["2021-01-04",19.46,19.46,17.55,18.01,108500.0],["2021-01-05",18.0,19.278,17.95,19.02,53100.0],["2021-01-06",18.98,19.83,18.795,19.66,53900.0],["2021-01-07",19.84,19.93,18.8,19.82,30700.0],["2021-01-08",19.76,19.76,18.55,18.82,42200.0],["2021-01-11",18.67,18.91,18.21,18.75,49800.0],["2021-01-12",19.95,21.75,19.348,20.84,188800.0],["2021-01-13",20.8,21.97,20.78,21.29,68400.0],["2021-01-14",21.45,22.49,21.45,22.49,46600.0],["2021-01-15",22.25,22.9,21.01,22.49,79300.0],["2021-01-19",22.29,23.24,22.085,23.14,45100.0],["2021-01-20",23.36,24.55,23.24,24.16,116900.0],["2021-01-21",24.01,24.01,22.9,23.53,47600.0],["2021-01-22",23.06,23.74,22.71,23.65,29900.0],["2021-01-25",23.39,24.24,23.05,23.85,47000.0],["2021-01-26",23.92,25.8,23.668,24.96,94300.0],["2021-01-27",24.42,25.06,22.25,24.84,56800.0],["2021-01-28",24.74,25.47,23.15,23.58,52300.0],["2021-01-29",23.33,23.72,22.25,22.65,66000.0],["2021-02-01",22.65,22.98,21.38,22.4,47000.0],["2021-02-02",22.67,22.85,21.63,22.49,27400.0],["2021-02-03",22.61,23.89,22.49,23.29,42900.0],["2021-02-04",23.0,24.43,23.0,24.25,59800.0],["2021-02-05",24.48,25.49,23.75,25.28,85500.0],["2021-02-08",25.71,26.47,25.27,26.25,69500.0],["2021-02-09",26.11,26.19,25.5,25.87,27500.0],["2021-02-10",26.0,26.14,24.65,25.21,29100.0],["2021-02-11",25.09,25.83,24.23,24.66,25500.0],["2021-02-12",24.38,25.145,23.33,24.92,37600.0],["2021-02-16",25.12,26.69,25.02,26.37,41400.0],["2021-02-17",26.0,26.53,25.53,26.2,43200.0],["2021-02-18",26.0,26.44,25.685,26.07,39000.0],["2021-02-19",26.3,27.42,26.2,27.14,31800.0],["2021-02-22",27.1,29.5,26.96,28.99,94500.0],["2021-02-23",28.78,29.04,27.6,27.83,71800.0],["2021-02-24",27.88,31.33,27.839,29.97,67600.0],["2021-02-25",30.19,31.316,28.914,29.55,102100.0],["2021-02-26",29.32,30.57,28.4,29.89,80900.0],["2021-03-01",30.28,36.43,30.28,32.86,214400.0],["2021-03-02",32.57,34.22,31.01,33.59,129400.0],["2021-03-03",34.9,36.193,34.05,34.08,112600.0],["2021-03-04",34.08,34.95,30.17,32.26,119300.0],["2021-03-05",33.21,33.79,30.61,31.8,91500.0],["2021-03-08",31.52,31.65,29.353,31.18,82000.0],["2021-03-09",31.48,32.5,30.67,31.59,53400.0],["2021-03-10",31.58,33.35,30.3,31.32,106900.0],["2021-03-11",30.73,31.98,30.01,31.15,73200.0],["2021-03-12",31.36,33.9,30.83,32.8,46800.0],["2021-03-15",32.87,34.75,32.45,34.68,55500.0],["2021-03-16",34.2,34.75,34.0,34.53,36000.0],["2021-03-17",34.22,36.0,33.77,35.69,34300.0],["2021-03-18",35.73,38.165,35.04,35.44,54800.0],["2021-03-19",35.83,36.61,34.91,36.25,64400.0],["2021-03-22",36.28,37.578,33.51,34.16,54300.0],["2021-03-23",34.0,34.0,30.372,30.92,47700.0],["2021-03-24",31.45,33.35,30.01,30.09,27500.0],["2021-03-25",30.49,32.1,29.29,31.99,26600.0],["2021-03-26",32.24,32.24,29.15,31.36,69300.0],["2021-03-29",31.01,31.73,28.22,28.72,146600.0],["2021-03-30",28.97,31.09,28.97,30.78,29400.0],["2021-03-31",31.06,32.25,30.9,31.64,36600.0],["2021-04-01",32.07,32.13,31.167,31.4,48700.0],["2021-04-05",31.95,32.97,31.36,31.92,47900.0],["2021-04-06",32.3,32.938,32.27,32.31,64500.0],["2021-04-07",32.5,32.87,31.24,31.52,34900.0],["2021-04-08",31.5,32.77,30.42,32.45,37400.0],["2021-04-09",32.82,32.9,32.0,32.4,14600.0],["2021-04-12",32.06,32.22,31.06,31.26,32700.0],["2021-04-13",30.9,32.446,29.9,31.56,58200.0],["2021-04-14",29.26,32.79,29.26,32.39,67900.0],["2021-04-15",33.36,33.36,31.0,31.54,43800.0],["2021-04-16",31.91,32.76,31.15,32.2,33200.0],["2021-04-19",31.89,32.78,31.8,32.75,53000.0],["2021-04-20",32.61,33.449,30.964,31.11,62100.0],["2021-04-21",31.08,32.82,31.08,32.46,17900.0],["2021-04-22",32.57,34.055,32.5,33.71,53500.0],["2021-04-23",33.72,35.54,33.66,35.46,65300.0],["2021-04-26",35.61,35.7,34.47,35.49,39100.0],["2021-04-27",35.5,36.46,35.36,35.42,68400.0],["2021-04-28",35.46,35.46,34.62,34.7,16400.0],["2021-04-29",35.3,38.97,34.47,38.15,61900.0],["2021-04-30",37.37,37.84,36.01,36.01,29500.0],["2021-05-03",36.8,36.8,35.13,36.12,29700.0],["2021-05-04",35.47,38.98,34.1,37.61,69400.0],["2021-05-05",38.12,38.59,36.77,36.77,19500.0],["2021-05-06",36.48,36.48,34.2,34.46,26500.0],["2021-05-07",34.44,37.5,34.44,35.68,78800.0],["2021-05-10",35.79,36.9,34.9,35.51,24200.0],["2021-05-11",34.28,37.02,34.28,36.31,29700.0],["2021-05-12",35.63,36.105,33.05,33.05,32100.0],["2021-05-13",33.62,35.69,33.11,34.43,31500.0],["2021-05-14",34.75,36.12,33.335,34.11,45600.0],["2021-05-17",33.7,36.12,33.7,35.5,57900.0],["2021-05-18",35.84,37.745,35.84,37.31,17500.0],["2021-05-19",36.34,37.9,35.35,37.31,30500.0],["2021-05-20",37.51,39.0,36.06,38.99,42500.0],["2021-05-21",38.94,39.94,38.473,39.73,34100.0],["2021-05-24",39.89,42.404,39.393,41.48,37400.0],["2021-05-25",41.31,41.5,38.53,38.53,34800.0],["2021-05-26",38.13,41.54,38.13,41.0,22100.0],["2021-05-27",41.56,42.1,40.93,41.69,18800.0],["2021-05-28",42.02,43.78,41.605,42.98,30100.0],["2021-06-01",43.23,43.69,41.11,41.12,46200.0],["2021-06-02",41.87,41.87,39.2,40.04,29800.0],["2021-06-03",39.84,40.35,37.5,38.08,29800.0],["2021-06-04",38.19,38.79,37.0,37.83,51500.0],["2021-06-07",37.87,40.67,37.34,39.94,36200.0],["2021-06-08",40.452,41.33,39.18,41.08,25500.0],["2021-06-09",41.0,41.0,38.465,38.57,24100.0],["2021-06-10",38.49,38.67,36.5,37.23,45500.0],["2021-06-11",37.23,38.51,36.87,37.67,29900.0],["2021-06-14",37.92,38.75,36.76,37.23,30400.0],["2021-06-15",37.51,37.51,36.32,36.32,19800.0],["2021-06-16",36.46,37.06,35.28,36.81,46200.0],["2021-06-17",36.94,38.25,35.1,35.65,31900.0],["2021-06-18",35.54,36.67,34.01,34.24,43000.0],["2021-06-21",34.69,37.51,34.04,36.96,89400.0],["2021-06-22",36.81,39.75,36.65,39.67,53500.0],["2021-06-23",39.5,39.75,38.272,39.31,19500.0],["2021-06-24",39.43,39.87,38.53,39.38,22300.0],["2021-06-25",39.38,40.705,39.05,39.26,185800.0],["2021-06-28",39.51,39.51,37.76,38.01,25700.0],["2021-06-29",38.2,38.625,37.76,38.31,21400.0],["2021-06-30",38.22,38.98,37.94,38.01,29800.0],["2021-07-01",38.41,39.36,37.79,38.67,21100.0],["2021-07-02",38.64,38.79,37.15,37.2,18500.0],["2021-07-06",37.4,37.88,35.1,36.5,22200.0],["2021-07-07",36.33,36.45,34.661,35.45,18500.0],["2021-07-08",34.25,37.06,34.0,36.59,28900.0],["2021-07-09",37.5,38.85,36.55,38.47,26200.0],["2021-07-12",38.44,38.938,36.949,38.18,15800.0],["2021-07-13",38.0,40.82,37.09,38.58,39400.0],["2021-07-14",40.59,51.35,39.9,47.51,588600.0],["2021-07-15",47.62,52.795,46.23,51.39,362500.0],["2021-07-16",51.52,53.98,49.29,50.75,122800.0],["2021-07-19",48.77,52.99,47.095,49.98,72500.0],["2021-07-20",50.0,54.0,50.0,51.67,98900.0],["2021-07-21",47.88,56.0,46.925,54.8,422000.0],["2021-07-22",55.35,56.98,49.23,49.31,124400.0],["2021-07-23",49.05,52.48,47.21,52.07,71300.0],["2021-07-26",51.98,56.5,51.441,54.26,86300.0],["2021-07-27",52.62,54.08,52.08,53.37,94800.0],["2021-07-28",54.2,54.472,48.63,49.03,144300.0],["2021-07-29",49.08,53.49,49.08,53.06,50600.0],["2021-07-30",52.43,54.015,48.62,48.62,56700.0],["2021-08-02",49.72,50.87,47.82,48.41,90000.0],["2021-08-03",48.41,49.27,46.15,47.67,93500.0],["2021-08-04",47.42,48.67,46.0,46.25,76700.0],["2021-08-05",46.32,47.25,45.11,45.5,94400.0],["2021-08-06",45.78,47.25,45.34,45.49,73200.0],["2021-08-09",45.58,45.7,43.6,44.63,78900.0],["2021-08-10",45.35,46.46,44.26,46.0,30500.0],["2021-08-11",46.18,47.63,45.5,46.19,32400.0],["2021-08-12",46.12,46.19,43.4,45.36,79200.0],["2021-08-13",45.06,46.27,44.87,45.08,18700.0],["2021-08-16",45.01,45.78,44.26,45.55,21300.0],["2021-08-17",44.55,45.97,41.534,45.24,71400.0],["2021-08-18",46.0,46.0,43.57,43.57,69000.0],["2021-08-19",43.12,44.99,42.04,43.06,33800.0],["2021-08-20",42.78,44.68,42.78,43.54,27400.0],["2021-08-23",43.99,48.57,43.99,47.52,58200.0],["2021-08-24",47.52,49.97,45.97,48.58,45000.0],["2021-08-25",48.36,52.97,48.09,52.6,53100.0],["2021-08-26",52.07,52.33,48.55,49.01,42000.0],["2021-08-27",49.15,52.97,49.15,52.2,36800.0],["2021-08-30",52.55,52.55,49.97,50.72,23700.0],["2021-08-31",50.72,51.5,48.84,50.81,40400.0],["2021-09-01",51.38,52.2,50.6,50.6,21900.0],["2021-09-02",51.04,51.965,49.55,50.04,21600.0],["2021-09-03",50.01,50.55,48.21,49.25,13500.0],["2021-09-07",49.24,49.97,45.26,46.37,63300.0],["2021-09-08",46.35,47.27,44.55,46.75,39700.0],["2021-09-09",46.74,47.72,45.32,45.33,28500.0],["2021-09-10",45.93,47.74,45.58,45.93,37400.0],["2021-09-13",46.72,46.999,44.13,45.3,27400.0],["2021-09-14",45.82,45.82,43.54,43.72,43000.0],["2021-09-15",43.74,45.9,42.875,45.83,27200.0],["2021-09-16",45.82,47.28,45.36,46.48,35400.0],["2021-09-17",46.77,47.48,44.74,45.19,88700.0],["2021-09-20",44.19,44.92,43.2,44.45,28900.0],["2021-09-21",44.66,45.0,43.3,43.55,13400.0],["2021-09-22",43.82,44.733,42.87,43.59,45300.0],["2021-09-23",44.09,45.84,44.01,45.1,59900.0],["2021-09-24",45.14,49.27,45.14,47.92,86700.0],["2021-09-27",48.0,48.766,46.805,47.68,53800.0],["2021-09-28",47.29,47.4,44.73,45.59,36800.0],["2021-09-29",46.26,46.455,42.71,43.37,46200.0],["2021-09-30",43.5,45.27,43.27,43.68,43400.0],["2021-10-01",44.21,47.818,43.55,47.35,50400.0],["2021-10-04",47.22,47.22,43.524,44.26,49300.0],["2021-10-05",44.59,46.48,44.26,44.51,30700.0],["2021-10-06",44.33,44.93,43.37,44.27,24300.0],["2021-10-07",44.7,47.0,43.64,44.4,60000.0],["2021-10-08",44.48,47.47,44.42,46.14,42700.0],["2021-10-11",46.16,48.29,45.73,46.31,34900.0],["2021-10-12",46.65,46.65,45.24,45.81,15800.0],["2021-10-13",45.76,46.46,44.69,45.91,23400.0],["2021-10-14",46.86,48.73,45.95,48.09,41600.0],["2021-10-15",48.6,48.6,45.67,45.75,43000.0],["2021-10-18",45.66,46.59,44.84,46.45,24100.0],["2021-10-19",46.53,47.4,45.15,46.45,15600.0],["2021-10-20",46.1,46.708,45.115,45.23,48700.0],["2021-10-21",45.19,46.265,44.1,44.51,59900.0],["2021-10-22",44.67,45.81,43.66,45.17,21200.0],["2021-10-25",45.11,45.88,42.97,43.91,81500.0],["2021-10-26",44.49,44.97,41.15,41.48,81700.0],["2021-10-27",41.82,43.91,41.0,41.55,39500.0],["2021-10-28",42.0,43.5,40.33,42.1,55700.0],["2021-10-29",42.31,43.32,41.53,42.58,24200.0],["2021-11-01",42.87,45.775,42.4,45.47,43700.0],["2021-11-02",45.08,45.14,43.86,45.06,24200.0],["2021-11-03",44.69,46.85,44.43,45.28,31000.0],["2021-11-04",45.39,46.49,45.115,46.17,13500.0],["2021-11-05",46.9,49.49,45.5,49.47,38100.0],["2021-11-08",49.5,51.93,49.017,49.94,57900.0],["2021-11-09",50.859,50.859,48.32,49.87,27000.0],["2021-11-10",48.71,52.09,48.55,52.08,40200.0],["2021-11-11",51.99,56.73,49.56,54.5,114000.0],["2021-11-12",57.19,70.99,57.19,70.94,394900.0],["2021-11-15",69.97,70.74,67.57,70.66,127000.0],["2021-11-16",70.11,77.99,68.9,75.68,152900.0],["2021-11-17",75.56,81.47,74.37,79.91,81000.0],["2021-11-18",79.68,80.45,70.82,71.47,120900.0],["2021-11-19",71.47,74.99,70.0,71.34,90700.0],["2021-11-22",71.57,74.05,68.015,69.11,64900.0],["2021-11-23",69.31,69.9,66.06,69.48,47100.0],["2021-11-24",67.97,67.98,64.49,65.49,58700.0],["2021-11-26",64.0,65.48,60.51,65.29,57400.0],["2021-11-29",66.21,67.01,62.22,63.3,99800.0],["2021-11-30",63.41,64.005,59.83,63.6,125900.0],["2021-12-01",65.18,65.91,58.15,58.43,60100.0],["2021-12-02",59.07,64.85,59.07,63.83,72600.0],["2021-12-03",64.14,64.14,57.17,58.8,86400.0],["2021-12-06",59.01,63.38,57.47,62.31,41400.0],["2021-12-07",64.07,67.16,62.501,66.01,57500.0],["2021-12-08",67.06,72.51,66.93,70.97,59300.0],["2021-12-09",70.04,71.53,66.76,66.99,24700.0],["2021-12-10",67.45,68.0,65.0,67.43,35500.0],["2021-12-13",67.02,68.16,64.574,65.98,31200.0],["2021-12-14",65.19,66.96,63.01,64.81,39900.0],["2021-12-15",64.5,69.21,63.725,68.34,63400.0],["2021-12-16",69.57,71.0,62.08,62.78,122900.0],["2021-12-17",62.1,65.41,60.259,64.98,86900.0],["2021-12-20",62.48,68.56,62.0,67.71,71600.0],["2021-12-21",68.47,75.4,68.47,73.24,76400.0],["2021-12-22",73.14,79.567,73.0,77.56,71800.0],["2021-12-23",77.9,78.985,74.28,77.97,51200.0],["2021-12-27",78.06,79.56,76.238,78.57,38800.0],["2021-12-28",79.2,80.55,76.42,77.58,42700.0],["2021-12-29",77.32,80.4,76.13,77.06,41400.0],["2021-12-30",77.06,80.73,77.06,79.12,68200.0],["2021-12-31",78.37,83.0,78.37,80.84,70300.0],["2022-01-03",81.61,85.62,77.99,79.29,86100.0],["2022-01-04",79.64,82.0,74.25,76.36,79000.0],["2022-01-05",77.11,77.662,71.14,71.78,107500.0],["2022-01-06",72.75,74.536,68.517,70.0,168400.0],["2022-01-07",70.0,70.0,51.17,55.68,457400.0],["2022-01-10",55.76,56.73,54.03,55.35,135800.0],["2022-01-11",56.09,60.21,53.0,58.63,144800.0],["2022-01-12",59.17,59.91,55.86,56.36,83200.0],["2022-01-13",57.09,59.17,54.02,54.63,77100.0],["2022-01-14",53.71,55.31,52.61,54.97,74900.0],["2022-01-18",53.76,54.04,50.4,50.85,75900.0],["2022-01-19",51.18,51.49,49.25,49.84,66200.0],["2022-01-20",50.53,51.62,46.41,46.95,135600.0],["2022-01-21",46.19,48.01,44.55,45.84,195200.0],["2022-01-24",44.06,45.845,40.62,45.16,196600.0],["2022-01-25",43.64,45.19,42.58,43.78,85900.0],["2022-01-26",45.28,47.19,41.1,42.51,98800.0],["2022-01-27",43.03,43.03,39.04,40.13,165200.0],["2022-01-28",40.37,43.09,37.6,42.86,207400.0],["2022-01-31",42.73,46.2,42.59,46.15,161400.0],["2022-02-01",46.53,48.91,44.53,45.87,100400.0],["2022-02-02",46.69,47.05,42.91,43.95,61200.0],["2022-02-03",42.54,44.44,40.99,43.22,66100.0],["2022-02-04",42.98,46.1,42.97,45.43,55100.0],["2022-02-07",45.965,48.74,45.84,46.72,69200.0],["2022-02-08",46.29,48.59,46.02,48.26,39600.0],["2022-02-09",49.51,51.63,48.835,51.25,128200.0],["2022-02-10",49.82,54.65,49.82,51.18,99300.0],["2022-02-11",50.92,52.49,48.08,49.06,131800.0],["2022-02-14",49.07,51.32,48.57,49.06,39200.0],["2022-02-15",50.2,52.22,49.98,51.2,90500.0],["2022-02-16",50.47,53.41,50.03,52.69,71200.0],["2022-02-17",52.11,53.897,51.62,52.65,64800.0],["2022-02-18",52.15,53.79,50.72,51.31,56600.0],["2022-02-22",51.22,51.64,47.93,49.78,61400.0],["2022-02-23",50.28,50.28,46.6,46.765,33200.0],["2022-02-24",43.89,51.57,43.53,51.41,80900.0],["2022-02-25",51.84,52.11,48.5,51.68,60800.0],["2022-02-28",50.96,54.64,50.03,52.7,48000.0],["2022-03-01",52.62,53.326,50.05,51.31,47600.0],["2022-03-02",51.63,53.65,51.63,52.46,40900.0],["2022-03-03",52.4,52.76,49.01,49.18,67200.0],["2022-03-04",48.69,50.44,46.92,48.8,70400.0],["2022-03-07",48.5,49.14,44.083,44.27,87000.0],["2022-03-08",44.06,47.77,43.33,45.21,83600.0],["2022-03-09",47.65,49.41,46.25,48.55,57900.0],["2022-03-10",47.24,50.96,46.93,50.4,69300.0],["2022-03-11",50.98,51.95,48.49,49.53,32200.0],["2022-03-14",49.92,50.53,46.54,46.99,40600.0],["2022-03-15",46.97,50.46,46.399,48.98,53400.0],["2022-03-16",50.14,52.54,50.0,52.24,55200.0],["2022-03-17",51.39,53.44,51.11,52.53,47300.0],["2022-03-18",52.42,55.0,52.21,54.74,95400.0],["2022-03-21",54.72,54.72,50.77,52.16,39200.0],["2022-03-22",52.39,54.755,52.39,53.89,28200.0],["2022-03-23",53.53,54.33,51.19,51.36,33400.0],["2022-03-24",51.85,54.37,50.04,54.23,39200.0],["2022-03-25",54.28,54.28,51.235,51.79,29400.0],["2022-03-28",52.14,54.33,51.71,54.25,35400.0],["2022-03-29",54.75,58.97,54.75,57.23,59200.0],["2022-03-30",57.19,57.65,55.01,55.11,41800.0],["2022-03-31",54.95,57.49,54.95,55.15,32900.0],["2022-04-01",55.37,56.02,54.0,55.95,54500.0],["2022-04-04",55.95,57.83,54.76,57.38,36100.0],["2022-04-05",57.08,58.7,56.0,56.67,59800.0],["2022-04-06",55.25,55.682,52.8,54.69,82300.0],["2022-04-07",55.34,58.97,55.12,58.69,82400.0],["2022-04-08",58.7,58.7,49.875,51.65,247800.0],["2022-04-11",50.54,52.02,50.07,50.72,49900.0],["2022-04-12",52.04,53.63,50.95,51.3,46400.0],["2022-04-13",51.44,54.89,51.34,53.82,37300.0],["2022-04-14",54.2,55.72,53.603,55.59,66500.0],["2022-04-18",54.93,56.707,54.621,55.88,35300.0],["2022-04-19",55.83,56.88,54.01,56.23,56800.0],["2022-04-20",56.6,57.97,56.03,57.5,47700.0],["2022-04-21",58.3,58.95,54.5,55.37,51000.0],["2022-04-22",55.364,55.89,53.345,54.03,61100.0],["2022-04-25",53.13,54.752,52.11,53.08,83000.0],["2022-04-26",52.37,52.37,47.83,47.98,69600.0],["2022-04-27",48.0,50.94,48.0,49.34,41600.0],["2022-04-28",49.38,52.685,48.97,52.39,30600.0],["2022-04-29",51.39,52.806,50.0,50.18,44800.0],["2022-05-02",50.0,50.99,46.79,48.39,99600.0],["2022-05-03",48.42,48.42,43.45,44.09,86400.0],["2022-05-04",44.89,44.93,41.61,44.18,76500.0],["2022-05-05",43.02,44.29,41.0,41.85,60600.0],["2022-05-06",41.85,42.4,40.32,41.61,55300.0],["2022-05-09",40.52,40.52,37.28,38.04,126800.0],["2022-05-10",39.57,40.01,36.53,37.83,91900.0],["2022-05-11",37.64,39.595,35.24,35.83,53700.0],["2022-05-12",35.24,36.74,34.29,35.52,114900.0],["2022-05-13",36.55,38.145,36.1,36.99,55100.0],["2022-05-16",36.93,36.93,33.53,34.03,60300.0],["2022-05-17",35.45,35.79,33.63,35.61,68600.0],["2022-05-18",34.59,34.59,32.02,32.93,68000.0],["2022-05-19",32.25,34.25,32.25,33.85,48600.0],["2022-05-20",34.39,35.55,30.95,32.1,76100.0],["2022-05-23",32.85,34.06,31.96,34.0,62200.0],["2022-05-24",33.12,33.44,31.31,32.36,71600.0],["2022-05-25",31.87,34.421,31.359,33.84,78400.0],["2022-05-26",34.16,36.203,34.16,35.59,89900.0],["2022-05-27",36.27,38.33,35.82,37.92,59400.0],["2022-05-31",37.86,38.215,36.935,37.69,41800.0],["2022-06-01",37.97,37.97,35.895,36.39,36500.0],["2022-06-02",35.96,40.22,35.6,40.14,50300.0],["2022-06-03",39.17,39.28,37.0,38.54,61100.0],["2022-06-06",39.17,41.62,38.62,41.41,69200.0],["2022-06-07",40.35,43.98,39.96,43.09,94400.0],["2022-06-08",42.96,44.99,42.72,43.87,58500.0],["2022-06-09",43.25,44.33,42.1,44.0,47600.0],["2022-06-10",42.46,42.855,40.409,40.93,31900.0],["2022-06-13",39.5,40.39,38.167,39.32,130300.0],["2022-06-14",39.66,40.08,38.865,39.65,72400.0],["2022-06-15",40.25,42.41,40.25,41.61,83900.0],["2022-06-16",39.93,39.93,38.04,38.99,73000.0],["2022-06-17",39.69,41.875,39.07,40.92,47600.0],["2022-06-21",41.62,42.27,40.03,41.95,72300.0],["2022-06-22",40.87,43.62,40.87,43.51,61100.0],["2022-06-23",43.53,46.56,41.72,46.19,68500.0],["2022-06-24",46.5,49.755,46.27,49.69,94300.0],["2022-06-27",49.92,50.42,47.78,50.07,47600.0],["2022-06-28",50.5,51.15,47.98,48.41,84600.0],["2022-06-29",48.05,48.05,45.01,47.58,50800.0],["2022-06-30",46.44,49.95,45.56,49.53,77700.0],["2022-07-01",49.34,50.68,48.16,50.36,65000.0],["2022-07-05",49.13,53.08,49.05,53.0,68300.0],["2022-07-06",52.94,53.92,49.77,50.41,120500.0],["2022-07-07",50.48,54.91,49.44,54.1,168500.0],["2022-07-08",58.04,73.65,58.04,72.29,668600.0],["2022-07-11",68.76,76.98,68.76,72.46,357900.0],["2022-07-12",72.46,74.987,71.02,73.42,169700.0],["2022-07-13",71.49,77.73,70.88,77.14,158200.0],["2022-07-14",77.0,77.95,74.4,77.34,69100.0],["2022-07-15",77.9,78.5,76.47,77.19,70100.0],["2022-07-18",78.13,78.49,76.92,77.45,77100.0],["2022-07-19",79.0,79.97,76.76,77.6,105300.0],["2022-07-20",77.22,79.434,76.635,78.19,93700.0],["2022-07-21",78.1,78.41,74.05,76.79,90100.0],["2022-07-22",76.96,77.435,74.26,74.63,69700.0],["2022-07-25",74.24,74.24,71.09,72.22,115900.0],["2022-07-26",71.16,72.91,69.4,72.2,54700.0],["2022-07-27",72.88,75.65,72.09,74.0,131000.0],["2022-07-28",73.58,80.0,72.985,79.48,105400.0],["2022-07-29",79.81,84.74,78.45,84.44,123500.0],["2022-08-01",84.0,87.6,82.735,87.51,109700.0],["2022-08-02",84.54,89.81,83.36,85.95,204200.0],["2022-08-03",87.44,87.44,83.89,86.16,77800.0],["2022-08-04",86.03,87.835,83.53,84.53,114700.0],["2022-08-05",83.35,85.47,81.85,84.88,78000.0],["2022-08-08",85.67,90.713,85.67,87.3,70500.0],["2022-08-09",86.82,89.94,85.87,89.8,89100.0],["2022-08-10",91.5,94.117,90.65,92.85,140700.0],["2022-08-11",93.82,94.04,91.15,92.76,118100.0],["2022-08-12",92.0,93.77,91.466,93.21,67000.0],["2022-08-15",92.89,96.603,92.89,95.69,72300.0],["2022-08-16",95.22,96.34,90.41,91.91,141500.0],["2022-08-17",90.58,93.25,90.11,91.64,144000.0],["2022-08-18",91.46,92.5,90.29,91.11,121600.0],["2022-08-19",90.07,90.44,83.73,84.06,85900.0],["2022-08-22",83.28,84.02,79.33,83.37,130000.0],["2022-08-23",83.31,85.91,82.28,83.11,59600.0],["2022-08-24",83.18,85.3,82.81,83.23,64200.0],["2022-08-25",83.74,85.224,83.3,84.98,59400.0],["2022-08-26",84.34,86.24,82.54,84.25,86800.0],["2022-08-29",83.0,84.88,82.84,83.02,129200.0],["2022-08-30",83.31,83.63,73.72,74.26,153300.0],["2022-08-31",75.33,77.29,74.5,74.76,63800.0],["2022-09-01",73.5,75.89,71.76,75.89,66500.0],["2022-09-02",77.0,77.0,74.15,76.02,58400.0],["2022-09-06",76.49,76.49,71.81,72.12,76600.0],["2022-09-07",72.09,75.118,72.0,74.27,141200.0],["2022-09-08",72.99,75.15,72.02,73.0,90100.0],["2022-09-09",74.23,76.765,73.025,75.39,44900.0],["2022-09-12",76.11,76.63,74.505,75.23,44100.0],["2022-09-13",72.5,74.42,72.0,72.65,90900.0],["2022-09-14",72.96,73.89,71.411,72.94,70300.0],["2022-09-15",72.48,74.43,71.48,71.84,47200.0],["2022-09-16",70.64,71.17,69.0,71.14,137300.0],["2022-09-19",70.66,71.71,69.402,70.67,110500.0],["2022-09-20",70.65,70.65,68.3,70.26,84700.0],["2022-09-21",70.26,74.33,69.08,70.86,99200.0],["2022-09-22",71.42,71.44,65.9,66.18,87200.0],["2022-09-23",66.07,66.77,64.45,64.92,89900.0],["2022-09-26",64.82,69.13,64.82,67.83,72900.0],["2022-09-27",68.77,72.245,67.445,71.47,107400.0],["2022-09-28",71.51,75.55,71.22,74.42,95400.0],["2022-09-29",73.72,74.6,71.53,73.2,55500.0],["2022-09-30",72.98,74.8,71.4,73.58,126600.0],["2022-10-03",74.07,74.67,69.25,71.35,82400.0],["2022-10-04",72.88,78.07,72.09,75.93,106800.0],["2022-10-05",74.59,75.2,72.0,73.79,48700.0],["2022-10-06",74.13,75.96,72.22,74.55,42500.0],["2022-10-07",73.29,74.675,71.5,73.68,66100.0],["2022-10-10",73.2,74.38,71.53,72.49,57900.0],["2022-10-11",72.01,73.58,69.81,72.34,39300.0],["2022-10-12",72.0,72.0,69.46,69.62,42800.0],["2022-10-13",69.18,76.17,67.5,73.81,82200.0],["2022-10-14",74.79,75.2,68.46,68.86,45100.0],["2022-10-17",70.82,73.17,70.69,72.06,47400.0],["2022-10-18",73.62,76.21,73.09,73.48,48000.0],["2022-10-19",73.42,73.82,70.57,71.63,49300.0],["2022-10-20",71.29,74.87,71.29,72.17,50600.0],["2022-10-21",72.37,76.159,72.37,75.41,55200.0],["2022-10-24",75.55,75.88,71.7,74.11,77700.0],["2022-10-25",73.7,79.37,73.7,78.93,78100.0],["2022-10-26",79.88,82.52,77.665,77.81,74600.0],["2022-10-27",78.28,80.14,76.678,78.51,52200.0],["2022-10-28",78.42,80.45,77.1,79.69,38800.0],["2022-10-31",79.22,81.295,79.02,79.03,53800.0],["2022-11-01",80.07,81.49,76.28,77.18,62600.0],["2022-11-02",77.19,79.4,73.695,73.79,61000.0],["2022-11-03",73.49,81.44,72.9,75.02,85900.0],["2022-11-04",76.56,78.51,68.34,72.23,106600.0],["2022-11-07",72.2,72.2,65.67,66.23,139100.0],["2022-11-08",66.26,68.29,63.0,65.0,148500.0],["2022-11-09",64.82,65.83,63.34,63.89,90800.0],["2022-11-10",66.76,72.0,64.504,71.59,189100.0],["2022-11-11",64.5,72.5,63.66,65.82,301400.0],["2022-11-14",65.11,66.42,58.88,65.52,200500.0],["2022-11-15",66.1,68.86,63.76,64.59,91300.0],["2022-11-16",63.91,69.68,62.571,68.31,89400.0],["2022-11-17",67.09,67.42,61.96,63.54,110900.0],["2022-11-18",65.29,65.29,61.8,63.38,110500.0],["2022-11-21",63.24,65.54,61.73,64.59,68200.0],["2022-11-22",63.91,64.85,63.05,63.46,60900.0],["2022-11-23",63.69,66.22,63.05,65.17,48400.0],["2022-11-25",65.34,66.37,64.57,65.45,25600.0],["2022-11-28",64.89,66.2,64.71,65.02,44900.0],["2022-11-29",65.02,65.25,63.05,63.81,71200.0],["2022-11-30",64.43,67.16,63.38,65.7,140300.0],["2022-12-01",66.37,70.09,65.25,69.25,140000.0],["2022-12-02",67.59,69.86,66.51,69.28,78900.0],["2022-12-05",69.07,69.07,63.05,63.94,108200.0],["2022-12-06",64.43,65.0,63.08,63.64,76700.0],["2022-12-07",63.54,64.74,62.67,63.3,85100.0],["2022-12-08",64.03,65.03,63.15,64.28,90900.0],["2022-12-09",63.34,63.945,61.94,62.53,59900.0],["2022-12-12",62.65,63.555,61.6,62.76,47400.0],["2022-12-13",65.43,66.48,61.801,63.47,78500.0],["2022-12-14",63.84,64.11,60.78,62.49,85700.0],["2022-12-15",61.49,63.14,60.5,61.32,73900.0],["2022-12-16",60.33,61.03,57.16,57.33,117400.0],["2022-12-19",57.34,57.69,51.37,53.41,252000.0],["2022-12-20",52.65,55.27,52.65,52.84,98300.0],["2022-12-21",53.41,53.69,51.0,53.09,202700.0],["2022-12-22",52.74,54.88,52.0,53.46,86500.0],["2022-12-23",53.24,53.87,50.82,51.07,102200.0],["2022-12-27",50.99,51.0,48.64,49.22,123600.0],["2022-12-28",49.13,49.24,46.51,46.95,103700.0],["2022-12-29",47.02,48.18,46.765,47.28,110000.0],["2022-12-30",47.11,48.06,46.61,47.68,179300.0],["2023-01-03",48.64,49.99,46.24,47.3,162600.0],["2023-01-04",47.68,51.425,47.35,50.2,192100.0],["2023-01-05",49.66,50.665,47.94,48.39,242400.0],["2023-01-06",40.5,42.556,37.97,39.88,992400.0],["2023-01-09",40.92,44.47,40.73,43.02,380000.0],["2023-01-10",43.0,53.0,43.0,51.22,535600.0],["2023-01-11",52.17,55.32,51.05,55.08,268200.0],["2023-01-12",55.17,55.18,52.8,54.33,171300.0],["2023-01-13",54.24,58.39,54.24,57.46,160600.0],["2023-01-17",57.38,59.46,56.66,57.47,122800.0],["2023-01-18",57.87,58.41,53.455,54.95,141500.0],["2023-01-19",54.28,55.355,52.18,53.2,139400.0],["2023-01-20",54.15,57.91,53.61,57.19,91100.0],["2023-01-23",57.23,58.33,56.04,58.08,88900.0],["2023-01-24",58.8,58.8,55.51,56.52,167300.0],["2023-01-25",55.89,58.23,53.76,57.47,148100.0],["2023-01-26",57.87,59.0,56.73,57.6,95900.0],["2023-01-27",57.67,62.34,57.18,61.54,127700.0],["2023-01-30",60.04,62.45,59.51,60.43,169000.0],["2023-01-31",61.3,63.86,60.685,62.14,83500.0],["2023-02-01",62.06,62.6,59.5,61.89,148100.0],["2023-02-02",62.03,64.35,61.57,62.18,132400.0],["2023-02-03",61.18,63.46,60.48,61.78,150700.0],["2023-02-06",61.58,63.03,61.09,62.36,97200.0],["2023-02-07",61.62,62.71,59.79,61.14,129300.0],["2023-02-08",60.87,61.15,58.6,58.9,72000.0],["2023-02-09",59.44,59.7,56.12,56.53,99800.0],["2023-02-10",56.58,57.14,55.31,55.77,111200.0],["2023-02-13",55.98,57.872,55.16,56.74,89600.0],["2023-02-14",56.16,58.81,55.57,58.16,117500.0],["2023-02-15",59.45,64.095,58.97,62.36,279700.0],["2023-02-16",61.35,62.92,58.54,60.25,140500.0],["2023-02-17",60.12,62.27,58.563,61.62,251700.0],["2023-02-21",60.21,61.62,58.443,59.07,96500.0],["2023-02-22",59.18,61.55,58.11,61.4,117700.0],["2023-02-23",61.6,63.33,60.3,61.85,136900.0],["2023-02-24",60.69,62.74,59.95,61.53,122100.0],["2023-02-27",61.86,64.16,60.59,60.78,105900.0],["2023-02-28",60.96,64.51,60.96,62.62,152400.0],["2023-03-01",62.5,64.87,62.0,63.54,122300.0],["2023-03-02",62.66,65.17,62.66,63.64,88800.0],["2023-03-03",64.12,68.34,63.67,68.02,179700.0],["2023-03-06",68.2,69.98,68.01,69.08,126500.0],["2023-03-07",68.89,72.365,66.61,66.8,267600.0],["2023-03-08",66.49,67.93,65.73,67.19,120000.0],["2023-03-09",67.19,68.68,66.59,67.13,95100.0],["2023-03-10",66.9,68.42,65.54,66.69,155000.0],["2023-03-13",65.02,67.13,63.47,64.0,145300.0],["2023-03-14",65.57,67.7,62.89,64.14,95000.0],["2023-03-15",62.55,65.32,62.5,64.8,152600.0],["2023-03-16",64.12,66.09,63.585,65.63,113300.0],["2023-03-17",65.01,65.615,61.85,62.72,197600.0],["2023-03-20",63.13,63.205,61.45,61.67,150900.0],["2023-03-21",62.97,64.63,62.52,64.24,196900.0],["2023-03-22",63.95,66.635,61.8,64.49,130600.0],["2023-03-23",65.5,70.0,65.5,66.97,247800.0],["2023-03-24",66.63,68.07,64.95,67.39,219600.0],["2023-03-27",67.83,68.0,59.91,60.95,311400.0],["2023-03-28",60.59,61.84,58.895,61.5,187300.0],["2023-03-29",62.06,65.34,61.32,64.68,114700.0],["2023-03-30",65.38,66.98,64.0,65.59,135600.0],["2023-03-31",66.05,66.995,64.85,65.84,130400.0],["2023-04-03",65.84,67.27,64.87,66.44,142300.0],["2023-04-04",67.28,68.25,65.91,67.3,223100.0],["2023-04-05",72.05,72.979,55.23,56.53,526600.0],["2023-04-06",56.4,57.345,53.9,55.5,443700.0],["2023-04-10",55.21,57.7,54.0,57.03,243000.0],["2023-04-11",59.42,73.74,58.1,72.97,1816500.0],["2023-04-12",72.85,73.525,65.445,66.165,384000.0],["2023-04-13",66.97,66.97,62.88,63.56,208900.0],["2023-04-14",64.73,65.14,60.37,64.83,362200.0],["2023-04-17",65.27,68.48,65.27,65.7,165600.0],["2023-04-18",66.39,67.795,64.04,64.93,134100.0],["2023-04-19",64.55,66.65,61.98,66.2,141300.0],["2023-04-20",65.45,67.84,65.43,66.64,98400.0],["2023-04-21",66.5,67.785,65.0,67.36,88900.0],["2023-04-24",67.27,67.27,65.67,66.52,64900.0],["2023-04-25",66.16,67.375,65.75,66.89,154100.0],["2023-04-26",66.2,67.55,65.23,65.88,148500.0],["2023-04-27",66.4,66.89,64.52,65.87,81200.0],["2023-04-28",65.93,69.72,64.34,68.92,129800.0],["2023-05-01",68.91,70.53,67.04,68.43,113900.0],["2023-05-02",68.83,68.83,65.84,65.85,92400.0],["2023-05-03",65.55,66.58,63.17,66.0,127700.0],["2023-05-04",66.29,67.77,65.69,65.91,132600.0],["2023-05-05",66.39,67.715,65.25,65.44,91600.0],["2023-05-08",65.57,66.95,63.13,64.11,88600.0],["2023-05-09",63.64,67.41,63.09,66.3,76700.0],["2023-05-10",66.82,67.23,64.94,65.72,84200.0],["2023-05-11",65.4,66.91,63.76,66.26,86100.0],["2023-05-12",66.22,67.135,61.28,64.85,172100.0],["2023-05-15",65.11,66.62,64.78,66.21,80500.0],["2023-05-16",65.48,66.82,63.68,65.0,129000.0],["2023-05-17",65.18,68.8,64.9,68.0,116200.0],["2023-05-18",68.71,68.99,66.22,68.81,116400.0],["2023-05-19",69.38,69.88,67.74,69.48,65800.0],["2023-05-22",69.83,71.9,66.38,71.08,119600.0],["2023-05-23",71.19,72.84,69.94,71.39,83700.0],["2023-05-24",70.58,73.8,70.05,73.46,109400.0],["2023-05-25",73.9,75.36,72.86,75.06,103500.0],["2023-05-26",74.95,81.66,74.55,80.03,135300.0],["2023-05-30",80.43,83.3,80.045,83.22,101400.0],["2023-05-31",83.19,83.37,80.58,81.49,92800.0],["2023-06-01",81.13,84.99,81.13,84.47,121500.0],["2023-06-02",84.12,85.9,81.96,82.29,100800.0],["2023-06-05",82.25,86.14,81.02,85.4,148400.0],["2023-06-06",84.68,87.04,83.42,83.75,102600.0],["2023-06-07",83.75,88.485,83.75,85.67,110800.0],["2023-06-08",85.43,86.34,84.14,84.76,124000.0],["2023-06-09",85.37,85.37,83.217,84.27,85200.0],["2023-06-12",84.24,85.225,84.08,84.11,70900.0],["2023-06-13",84.37,85.4,82.59,82.82,100000.0],["2023-06-14",82.6,85.28,81.46,84.0,136500.0],["2023-06-15",83.88,85.21,83.88,84.69,94900.0],["2023-06-16",85.51,85.51,83.785,84.46,164500.0],["2023-06-20",84.26,88.5,83.6,88.09,107500.0],["2023-06-21",88.01,90.635,86.66,88.96,140600.0],["2023-06-22",88.08,88.516,85.47,86.57,95500.0],["2023-06-23",84.99,87.6,83.02,86.43,281500.0],["2023-06-26",85.76,87.99,85.575,85.76,69800.0],["2023-06-27",85.89,89.637,85.89,89.35,69300.0],["2023-06-28",88.93,92.88,88.93,90.66,83900.0],["2023-06-29",90.66,93.935,90.66,91.65,108400.0],["2023-06-30",92.19,94.09,91.92,92.95,165200.0],["2023-07-03",92.87,92.95,90.03,91.35,58500.0],["2023-07-05",91.25,91.25,86.32,87.57,126900.0],["2023-07-06",87.22,87.22,85.08,85.25,193400.0],["2023-07-07",85.7,101.985,85.2,100.07,442200.0],["2023-07-10",99.69,108.93,99.69,107.4,370500.0],["2023-07-11",107.41,108.31,101.09,104.61,195800.0],["2023-07-12",106.07,106.07,102.11,103.11,145600.0],["2023-07-13",103.16,108.92,103.16,108.92,145500.0],["2023-07-14",108.99,110.0,101.65,103.07,185500.0],["2023-07-17",103.45,105.36,102.65,103.37,105900.0],["2023-07-18",103.07,104.485,102.245,103.2,122000.0],["2023-07-19",103.2,104.59,99.12,99.44,124000.0],["2023-07-20",98.77,100.12,94.455,95.33,147000.0],["2023-07-21",95.7,95.7,92.49,94.99,116900.0],["2023-07-24",94.99,96.84,92.83,96.07,147400.0],["2023-07-25",96.08,99.33,95.22,95.57,112000.0],["2023-07-26",95.68,99.77,95.68,98.48,68600.0],["2023-07-27",98.62,100.41,94.64,94.64,97200.0],["2023-07-28",95.55,97.9,95.21,95.65,68300.0],["2023-07-31",96.4,99.699,96.27,99.51,107700.0],["2023-08-01",98.68,101.18,96.91,97.56,117300.0],["2023-08-02",97.3,98.07,95.17,95.71,70600.0],["2023-08-03",94.81,95.49,92.6,93.75,84700.0],["2023-08-04",94.71,94.71,92.26,92.53,48500.0],["2023-08-07",92.66,94.61,91.885,94.54,61600.0],["2023-08-08",93.38,96.635,92.94,95.37,55700.0],["2023-08-09",95.32,95.59,92.18,92.73,59800.0],["2023-08-10",93.53,95.07,93.03,94.83,47300.0],["2023-08-11",94.07,95.0,92.92,93.65,68400.0],["2023-08-14",93.03,93.48,91.74,93.48,53100.0],["2023-08-15",92.76,92.98,88.71,90.22,137000.0],["2023-08-16",90.0,91.185,87.2,87.96,120700.0],["2023-08-17",87.76,88.2,82.65,83.86,145500.0],["2023-08-18",83.14,87.505,83.01,86.8,99600.0],["2023-08-21",86.97,90.52,86.97,88.51,61000.0],["2023-08-22",89.64,90.19,86.82,88.76,45900.0],["2023-08-23",89.0,92.04,87.8,91.94,59200.0],["2023-08-24",91.6,92.98,90.02,91.31,81400.0],["2023-08-25",91.31,91.31,86.661,86.76,124800.0],["2023-08-28",86.84,90.0,86.48,86.91,72100.0],["2023-08-29",86.91,87.8,85.24,86.3,75300.0],["2023-08-30",85.8,89.35,85.57,88.82,105400.0],["2023-08-31",88.62,89.75,87.14,87.37,61600.0],["2023-09-01",88.22,89.01,86.29,86.66,55100.0],["2023-09-05",86.24,86.49,83.12,83.47,90500.0],["2023-09-06",83.45,83.52,81.43,82.45,60300.0],["2023-09-07",81.37,81.79,80.11,80.98,94900.0],["2023-09-08",81.63,84.61,81.59,81.71,91600.0],["2023-09-11",82.65,83.2,78.05,78.9,120300.0],["2023-09-12",78.88,80.77,78.32,78.43,87800.0],["2023-09-13",78.33,79.39,77.46,77.54,87100.0],["2023-09-14",78.2,79.97,77.569,79.78,116100.0],["2023-09-15",79.85,80.05,75.71,76.75,161000.0],["2023-09-18",75.63,76.01,73.605,73.8,128500.0],["2023-09-19",73.55,76.45,73.52,75.71,124200.0],["2023-09-20",76.0,76.64,68.57,70.31,167100.0],["2023-09-21",69.94,70.455,68.59,69.49,114500.0],["2023-09-22",70.08,70.08,68.12,68.69,72600.0],["2023-09-25",67.81,69.711,67.11,69.03,133500.0],["2023-09-26",68.7,69.56,66.44,66.72,128100.0],["2023-09-27",67.15,68.33,65.225,65.69,175100.0],["2023-09-28",65.67,67.42,64.16,66.39,187300.0],["2023-09-29",67.38,68.55,65.46,66.12,117800.0],["2023-10-02",66.13,67.96,65.03,65.61,125600.0],["2023-10-03",65.5,66.21,63.83,64.03,127600.0],["2023-10-04",64.0,66.999,63.3,66.51,117400.0],["2023-10-05",66.5,67.818,65.88,67.2,88800.0],["2023-10-06",67.0,73.455,66.735,69.35,210300.0],["2023-10-09",68.29,70.02,67.25,69.75,84800.0],["2023-10-10",70.0,72.72,70.0,71.4,109500.0],["2023-10-11",71.65,71.68,70.0,71.02,71700.0],["2023-10-12",71.09,71.09,64.33,64.71,109100.0],["2023-10-13",63.89,64.215,60.25,61.39,218300.0],["2023-10-16",62.5,64.18,62.5,63.52,90600.0],["2023-10-17",62.81,66.09,61.74,64.4,94300.0],["2023-10-18",63.9,63.9,62.68,63.74,83700.0],["2023-10-19",64.14,65.76,63.51,64.69,46000.0],["2023-10-20",64.67,66.38,63.766,64.98,84000.0],["2023-10-23",63.98,67.09,63.3,66.66,76600.0],["2023-10-24",67.6,68.41,64.805,65.9,124100.0],["2023-10-25",65.42,66.73,63.96,64.71,77400.0],["2023-10-26",65.19,66.362,64.52,64.77,65000.0],["2023-10-27",64.77,65.105,61.86,61.86,117100.0],["2023-10-30",62.86,62.905,56.81,57.25,220100.0],["2023-10-31",57.25,59.03,56.5,57.14,133600.0],["2023-11-01",56.75,57.47,55.0,56.69,94100.0],["2023-11-02",57.7,60.78,57.5,59.7,151900.0],["2023-11-03",61.0,66.715,60.765,66.18,253800.0],["2023-11-06",66.18,69.355,62.72,63.46,151400.0],["2023-11-07",63.69,65.23,62.57,63.01,77300.0],["2023-11-08",63.85,64.57,61.34,63.0,145900.0],["2023-11-09",55.0,57.85,53.74,56.36,485900.0],["2023-11-10",56.36,56.74,51.79,52.26,272500.0],["2023-11-13",51.2,53.2,51.02,52.71,151400.0],["2023-11-14",55.12,57.7,53.79,57.3,163200.0],["2023-11-15",58.0,60.94,57.61,58.82,113800.0],["2023-11-16",59.11,61.46,58.03,61.37,120000.0],["2023-11-17",61.96,65.39,61.95,64.45,229300.0],["2023-11-20",64.57,65.44,60.99,62.07,121300.0],["2023-11-21",61.75,62.91,61.4,61.97,84600.0],["2023-11-22",61.9,63.56,61.43,62.45,122300.0],["2023-11-24",62.74,63.18,61.38,62.84,50100.0],["2023-11-27",63.04,63.04,61.2,62.11,85100.0],["2023-11-28",61.96,63.36,61.7,62.42,69800.0],["2023-11-29",62.76,63.92,61.34,62.19,71700.0],["2023-11-30",62.19,62.71,60.92,62.48,105700.0],["2023-12-01",62.14,64.31,62.1,64.16,68800.0],["2023-12-04",63.8,65.995,62.877,63.03,82100.0],["2023-12-05",62.95,63.36,61.13,61.13,60700.0],["2023-12-06",61.77,63.115,60.38,60.79,71600.0],["2023-12-07",61.05,61.83,59.96,61.16,50600.0],["2023-12-08",61.16,61.927,59.76,60.64,60900.0],["2023-12-11",60.62,60.7,59.44,60.56,81300.0],["2023-12-12",60.56,64.17,60.13,63.93,71600.0],["2023-12-13",63.59,65.32,60.96,65.26,88700.0],["2023-12-14",66.26,70.27,66.26,70.0,152600.0],["2023-12-15",70.44,70.83,68.22,68.99,168300.0],["2023-12-18",69.54,69.62,68.11,69.29,143400.0],["2023-12-19",69.99,71.84,68.92,70.42,118800.0],["2023-12-20",70.45,72.24,68.89,70.51,137700.0],["2023-12-21",72.27,74.19,71.2,73.6,72800.0],["2023-12-22",74.44,77.01,73.5,77.0,169200.0],["2023-12-26",77.09,77.897,75.16,77.14,103900.0],["2023-12-27",78.24,79.642,77.97,79.0,124600.0],["2023-12-28",78.88,80.54,77.228,78.13,138900.0],["2023-12-29",78.13,78.13,75.0,76.0,57800.0],["2024-01-02",75.26,76.86,73.07,73.22,192100.0],["2024-01-03",71.76,74.98,70.01,73.7,187400.0],["2024-01-04",73.92,75.18,73.289,74.59,185100.0],["2024-01-05",74.52,92.515,74.52,87.77,576900.0],["2024-01-08",87.45,90.22,86.656,90.21,255500.0],["2024-01-09",89.47,97.91,89.4,96.17,205000.0],["2024-01-10",95.15,96.16,90.93,93.0,138600.0],["2024-01-11",92.84,93.0,88.162,88.78,105200.0],["2024-01-12",91.17,94.32,88.07,88.55,160000.0],["2024-01-16",87.26,90.175,87.2,89.34,85700.0],["2024-01-17",87.01,90.4,86.882,90.39,89900.0],["2024-01-18",90.73,91.44,87.72,88.08,92200.0],["2024-01-19",88.06,92.32,87.087,91.42,117200.0],["2024-01-22",91.0,93.215,89.5,90.01,88900.0],["2024-01-23",91.54,91.54,90.0,90.63,73000.0],["2024-01-24",92.32,93.93,90.02,90.75,73900.0],["2024-01-25",91.72,92.874,90.43,91.18,78000.0],["2024-01-26",91.5,92.69,91.05,91.27,103300.0],["2024-01-29",91.89,95.79,91.25,95.73,135800.0],["2024-01-30",95.75,98.58,90.546,97.17,121700.0],["2024-01-31",97.18,101.65,96.96,98.13,190700.0],["2024-02-01",99.45,101.83,96.6,101.74,101300.0],["2024-02-02",100.0,100.46,97.49,97.8,112100.0],["2024-02-05",96.83,99.45,95.16,98.89,106600.0],["2024-02-06",98.59,99.265,95.185,95.31,86400.0],["2024-02-07",95.93,99.17,95.261,99.15,66300.0],["2024-02-08",99.72,103.16,98.93,102.62,73000.0],["2024-02-09",101.92,104.15,100.55,103.66,110800.0],["2024-02-12",103.1,108.22,103.1,107.34,90400.0],["2024-02-13",102.52,104.7,100.83,101.0,100600.0],["2024-02-14",102.65,102.65,98.3,99.49,72600.0],["2024-02-15",99.82,104.86,99.82,103.49,75800.0],["2024-02-16",102.85,104.48,101.503,103.07,55300.0],["2024-02-20",102.44,102.486,98.19,98.69,53300.0],["2024-02-21",98.63,100.02,97.0,98.28,83000.0],["2024-02-22",99.33,100.99,98.664,99.69,66300.0],["2024-02-23",99.61,100.765,97.657,99.24,40000.0],["2024-02-26",98.33,99.71,94.65,94.88,70100.0],["2024-02-27",95.32,97.92,94.825,97.68,55300.0],["2024-02-28",96.5,97.48,92.55,92.97,59300.0],["2024-02-29",94.83,96.0,93.66,95.03,59300.0],["2024-03-01",95.49,96.935,94.57,95.25,53400.0],["2024-03-04",94.92,96.62,92.385,94.9,140700.0],["2024-03-05",93.95,95.915,92.33,93.51,69000.0],["2024-03-06",93.51,94.6,91.13,91.83,68300.0],["2024-03-07",92.95,93.94,92.47,92.55,28900.0],["2024-03-08",94.04,97.05,94.04,95.88,59800.0],["2024-03-11",95.64,95.64,92.25,92.57,59400.0],["2024-03-12",92.21,97.55,90.92,97.01,63900.0],["2024-03-13",96.61,101.9,96.38,100.96,71500.0],["2024-03-14",100.96,102.0,97.09,98.68,55800.0],["2024-03-15",98.29,102.555,98.15,100.18,74100.0],["2024-03-18",101.79,102.112,98.02,100.88,56300.0],["2024-03-19",99.77,110.71,99.77,110.09,225300.0],["2024-03-20",110.2,111.82,107.25,108.33,93500.0],["2024-03-21",108.93,111.36,105.88,107.08,122800.0],["2024-03-22",108.07,117.549,107.1,115.62,142800.0],["2024-03-25",116.39,119.0,114.57,115.79,107300.0],["2024-03-26",116.88,118.96,112.01,112.1,102900.0],["2024-03-27",113.74,122.41,113.74,119.98,149000.0],["2024-03-28",120.43,122.81,114.19,115.16,171800.0],["2024-04-01",117.4,117.4,109.185,111.37,210600.0],["2024-04-02",112.35,112.35,106.42,107.5,161700.0],["2024-04-03",107.24,107.29,101.145,104.16,176800.0],["2024-04-04",105.0,105.12,101.568,103.85,304300.0],["2024-04-05",111.01,116.47,109.0,110.05,610700.0],["2024-04-08",109.95,116.31,109.03,114.51,212500.0],["2024-04-09",114.25,119.37,114.09,115.7,241200.0],["2024-04-10",109.98,116.14,109.98,113.8,223700.0],["2024-04-11",113.91,115.0,111.1,113.06,127600.0],["2024-04-12",112.07,113.0,109.43,110.66,85000.0],["2024-04-15",110.66,111.82,109.33,110.05,133700.0],["2024-04-16",108.66,111.555,107.483,110.18,127900.0],["2024-04-17",110.79,113.0,109.775,110.0,113700.0],["2024-04-18",109.9,111.9,108.28,109.04,108100.0],["2024-04-19",108.31,109.59,107.08,107.98,112600.0],["2024-04-22",108.22,110.38,106.54,109.88,97500.0],["2024-04-23",109.93,112.71,109.93,111.76,52800.0],["2024-04-24",110.06,112.35,108.42,109.0,84100.0],["2024-04-25",107.25,110.86,105.53,109.31,89700.0],["2024-04-26",110.49,114.005,110.49,113.96,66500.0],["2024-04-29",113.96,115.19,110.79,110.8,78600.0],["2024-04-30",110.05,111.89,109.115,110.08,78500.0],["2024-05-01",109.88,109.88,102.14,102.5,117900.0],["2024-05-02",103.77,107.19,102.895,106.21,105700.0],["2024-05-03",108.5,109.48,105.33,105.92,87500.0],["2024-05-06",105.44,107.93,105.44,106.3,75800.0],["2024-05-07",106.3,107.76,104.49,106.83,59800.0],["2024-05-08",106.0,107.08,102.386,104.52,70300.0],["2024-05-09",105.4,108.22,104.44,106.15,65100.0],["2024-05-10",107.53,112.973,107.53,111.9,186200.0],["2024-05-13",112.03,121.99,106.26,106.29,186000.0],["2024-05-14",106.99,109.79,104.52,104.87,204800.0],["2024-05-15",106.14,107.6,102.51,106.69,99500.0],["2024-05-16",106.59,117.76,105.76,116.08,220100.0],["2024-05-17",116.09,116.09,110.08,111.46,98200.0],["2024-05-20",111.69,112.614,103.23,103.85,133700.0],["2024-05-21",102.41,103.02,97.905,99.37,175900.0],["2024-05-22",100.36,100.5,96.56,97.0,135500.0],["2024-05-23",97.56,97.56,94.39,95.24,111500.0],["2024-05-24",96.37,98.09,94.83,96.09,73900.0],["2024-05-28",97.01,97.96,96.11,97.01,102600.0],["2024-05-29",96.09,99.92,95.16,98.63,80800.0],["2024-05-30",98.33,100.6,97.501,99.51,90500.0],["2024-05-31",100.08,101.045,96.93,99.91,96600.0],["2024-06-03",100.01,100.01,95.59,97.03,144200.0],["2024-06-04",96.5,97.73,96.114,97.3,66300.0],["2024-06-05",98.21,103.62,96.51,100.62,98000.0],["2024-06-06",100.03,100.05,93.92,94.19,108200.0],["2024-06-07",92.65,94.66,87.83,87.84,439000.0],["2024-06-10",87.35,91.06,87.35,89.4,268600.0],["2024-06-11",88.97,89.0,83.15,83.26,210500.0],["2024-06-12",85.0,86.78,83.96,85.42,111100.0],["2024-06-13",85.88,85.88,81.13,82.71,176300.0],["2024-06-14",82.47,82.95,80.42,82.7,161400.0],["2024-06-17",82.83,84.24,80.22,83.46,129600.0],["2024-06-18",83.66,89.25,83.66,86.78,164100.0],["2024-06-20",87.31,90.92,86.9,88.24,158700.0],["2024-06-21",88.02,90.02,85.14,88.03,201200.0],["2024-06-24",87.6,87.6,85.02,86.21,119300.0],["2024-06-25",86.0,86.88,82.97,83.39,154800.0],["2024-06-26",83.41,83.88,81.7,83.82,116900.0],["2024-06-27",83.95,84.11,80.969,82.39,132500.0],["2024-06-28",68.52,68.95,60.19,63.09,1426100.0],["2024-07-01",63.45,63.8,60.232,60.4,332100.0],["2024-07-02",60.66,62.69,60.25,61.18,253500.0],["2024-07-03",61.61,61.985,60.05,60.61,156900.0],["2024-07-05",61.0,61.08,58.1,59.13,177200.0],["2024-07-08",60.04,62.28,58.96,61.96,293400.0],["2024-07-09",62.0,62.42,57.5,58.47,397100.0],["2024-07-10",56.03,56.76,49.01,49.07,1007100.0],["2024-07-11",50.23,56.64,50.12,55.03,539100.0],["2024-07-12",56.43,58.17,54.65,54.78,246500.0],["2024-07-15",54.21,55.175,53.065,53.12,169200.0],["2024-07-16",53.91,58.6,53.5,57.6,280800.0],["2024-07-17",57.31,57.52,52.52,53.17,285600.0],["2024-07-18",53.17,54.8,50.51,52.15,331400.0],["2024-07-19",51.78,53.35,51.7,52.53,165800.0],["2024-07-22",52.53,53.38,51.495,52.62,144700.0],["2024-07-23",52.52,55.39,52.02,53.95,159000.0],["2024-07-24",53.46,53.94,51.75,52.21,275300.0],["2024-07-25",52.07,54.2,51.58,52.83,168600.0],["2024-07-26",54.1,55.2,53.555,54.61,181500.0],["2024-07-29",55.11,57.33,54.2,55.8,210000.0],["2024-07-30",56.47,57.45,55.55,55.57,164300.0],["2024-07-31",56.5,59.59,56.031,57.49,150200.0],["2024-08-01",57.7,60.09,54.744,55.55,272700.0],["2024-08-02",53.3,54.655,52.0,53.885,239900.0],["2024-08-05",49.5,52.34,48.66,48.79,236300.0],["2024-08-06",50.05,54.48,49.01,53.48,216000.0],["2024-08-07",54.73,57.88,53.0,53.79,269800.0],["2024-08-08",54.88,58.75,53.46,57.98,276200.0],["2024-08-09",57.87,58.27,56.62,57.66,112000.0],["2024-08-12",57.99,60.54,57.15,58.67,173900.0],["2024-08-13",58.68,60.75,57.759,60.27,138500.0],["2024-08-14",60.7,61.18,58.3,58.69,128600.0],["2024-08-15",59.85,65.29,59.25,65.27,229200.0],["2024-08-16",64.93,65.225,62.81,62.97,357000.0],["2024-08-19",63.3,63.3,59.0,61.62,271800.0],["2024-08-20",62.09,62.199,59.1,61.43,164500.0],["2024-08-21",61.8,64.93,61.8,64.92,101500.0],["2024-08-22",64.94,65.245,63.03,63.61,78500.0],["2024-08-23",64.43,68.41,64.3,67.37,191300.0],["2024-08-26",67.43,68.4,66.34,67.13,88200.0],["2024-08-27",66.17,67.504,65.3,66.47,136900.0],["2024-08-28",65.95,66.525,63.96,65.85,112700.0],["2024-08-29",66.13,67.66,65.73,66.59,98900.0],["2024-08-30",67.32,68.01,64.595,65.99,96000.0],["2024-09-03",65.5,66.09,60.51,61.49,138200.0],["2024-09-04",61.72,63.64,60.66,63.16,101100.0],["2024-09-05",63.71,64.285,62.35,62.99,75600.0],["2024-09-06",63.03,64.16,62.29,62.3,105700.0],["2024-09-09",62.9,63.69,60.475,61.12,122700.0],["2024-09-10",62.77,64.07,60.01,62.4,198800.0],["2024-09-11",62.38,71.88,61.32,70.32,599800.0],["2024-09-12",70.99,77.61,70.265,76.95,387900.0],["2024-09-13",77.88,80.545,75.92,77.78,281700.0],["2024-09-16",77.39,79.415,76.73,77.33,107800.0],["2024-09-17",78.46,82.52,77.18,81.85,239100.0],["2024-09-18",82.47,84.0,79.23,81.67,161700.0],["2024-09-19",84.5,86.18,82.64,85.81,139800.0],["2024-09-20",85.5,85.665,82.82,83.97,226500.0],["2024-09-23",84.1,85.354,82.53,84.2,72200.0],["2024-09-24",84.5,85.5,83.55,83.67,66800.0],["2024-09-25",83.68,84.435,81.2,81.24,108300.0],["2024-09-26",82.53,84.376,80.63,82.46,97600.0],["2024-09-27",83.98,84.365,82.22,82.38,73000.0],["2024-09-30",81.21,82.67,78.735,80.56,178900.0],["2024-10-01",79.97,80.333,76.48,77.21,106800.0],["2024-10-02",76.76,78.779,76.06,76.72,128600.0],["2024-10-03",76.0,78.3,74.63,78.29,128800.0],["2024-10-04",79.95,84.615,78.78,83.51,132700.0],["2024-10-07",82.97,83.56,80.34,81.39,73000.0],["2024-10-08",81.38,83.88,81.182,82.32,61900.0],["2024-10-09",82.3,83.772,80.75,83.32,61900.0],["2024-10-10",81.95,82.19,80.32,81.73,55800.0],["2024-10-11",81.38,83.65,81.38,82.34,51900.0],["2024-10-14",82.14,84.07,81.082,83.99,72700.0],["2024-10-15",83.96,84.65,82.28,84.01,64200.0],["2024-10-16",84.99,85.38,80.385,83.79,83500.0],["2024-10-17",84.49,88.63,83.44,87.98,178900.0],["2024-10-18",88.6,90.65,86.498,90.51,152100.0],["2024-10-21",90.8,93.45,89.23,89.65,193600.0],["2024-10-22",88.99,95.91,88.02,95.16,202900.0],["2024-10-23",95.0,96.0,92.52,93.21,103200.0],["2024-10-24",93.88,95.5,92.56,94.5,98300.0],["2024-10-25",95.48,95.98,93.92,94.32,62000.0],["2024-10-28",95.81,99.36,94.5,98.56,91000.0],["2024-10-29",98.39,104.41,97.155,102.85,334100.0],["2024-10-30",101.77,102.8,97.69,98.65,328700.0],["2024-10-31",98.92,100.621,96.72,99.82,102700.0],["2024-11-01",99.71,103.745,99.59,99.81,174600.0],["2024-11-04",99.02,99.705,92.7,92.91,242000.0],["2024-11-05",93.33,101.29,93.33,100.0,137200.0],["2024-11-06",103.87,106.0,100.846,103.48,287200.0],["2024-11-07",94.0,105.31,89.0,95.09,405800.0],["2024-11-08",95.09,98.84,90.23,90.97,237700.0],["2024-11-11",91.01,93.96,89.5,92.33,125700.0],["2024-11-12",88.86,92.92,88.41,91.03,569700.0],["2024-11-13",92.15,94.48,90.355,92.58,211700.0],["2024-11-14",92.0,95.44,91.01,93.44,142800.0],["2024-11-15",93.5,93.5,88.83,89.22,100600.0],["2024-11-18",89.28,90.51,82.84,84.47,190700.0],["2024-11-19",82.72,86.74,82.72,85.96,288300.0],["2024-11-20",85.96,89.319,85.27,89.13,85600.0],["2024-11-21",90.29,95.91,89.93,95.54,177000.0],["2024-11-22",96.9,104.51,96.9,103.69,187900.0],["2024-11-25",104.41,108.0,103.99,106.28,151600.0],["2024-11-26",106.71,106.99,104.23,105.38,94100.0],["2024-11-27",105.71,107.605,104.22,105.7,77800.0],["2024-11-29",106.53,108.82,106.25,106.92,70600.0],["2024-12-02",106.99,106.99,100.97,104.0,130100.0],["2024-12-03",103.41,104.575,100.44,102.34,90400.0],["2024-12-04",102.53,105.975,102.53,103.68,93000.0],["2024-12-05",104.0,108.36,103.94,103.97,134800.0],["2024-12-06",105.93,110.66,105.93,106.76,125700.0],["2024-12-09",108.46,108.46,99.29,101.83,136600.0],["2024-12-10",101.8,105.215,100.39,100.39,81100.0],["2024-12-11",102.58,104.64,101.575,103.17,76100.0],["2024-12-12",102.75,103.881,100.01,100.21,95300.0],["2024-12-13",99.75,101.175,95.21,96.93,85800.0],["2024-12-16",97.17,101.32,96.0,98.12,134600.0],["2024-12-17",97.74,99.96,96.63,98.05,97100.0],["2024-12-18",98.84,99.32,91.55,91.7,100100.0],["2024-12-19",93.6,94.7,92.11,93.72,107100.0],["2024-12-20",92.05,96.791,92.015,93.62,144000.0],["2024-12-23",93.19,93.535,87.56,89.26,99100.0],["2024-12-24",89.59,92.875,89.444,90.64,75600.0],["2024-12-26",89.56,92.52,88.99,90.39,49100.0],["2024-12-27",89.01,91.25,87.44,90.18,79800.0],["2024-12-30",88.77,90.25,87.0,89.91,85600.0],["2024-12-31",90.3,92.57,89.09,90.58,91100.0],["2025-01-02",91.94,95.9,91.94,95.78,135900.0],["2025-01-03",94.66,100.38,93.58,100.21,161600.0],["2025-01-06",100.15,105.8,98.8,103.01,236100.0],["2025-01-07",103.69,106.6,101.685,102.18,227000.0],["2025-01-08",102.0,102.0,88.845,90.09,390200.0],["2025-01-10",88.15,89.596,82.359,87.57,243400.0],["2025-01-13",85.28,86.623,80.99,84.35,131400.0],["2025-01-14",84.48,87.65,81.01,83.82,132200.0],["2025-01-15",87.35,87.72,81.3,81.75,188100.0],["2025-01-16",82.57,84.02,81.0,81.02,158900.0],["2025-01-17",82.57,82.57,73.34,73.52,262500.0],["2025-01-21",75.22,79.14,74.89,78.74,169600.0],["2025-01-22",78.71,79.98,77.495,78.35,122700.0],["2025-01-23",77.27,81.52,77.27,81.23,165700.0],["2025-01-24",81.23,81.85,76.39,76.43,175200.0],["2025-01-27",75.0,77.91,73.49,75.33,122700.0],["2025-01-28",75.51,78.62,74.63,78.39,100200.0],["2025-01-29",77.82,82.0,77.2,80.85,133900.0],["2025-01-30",82.09,83.2,79.9,81.21,159100.0],["2025-01-31",81.44,84.9,78.64,80.0,180700.0],["2025-02-03",77.25,81.7,77.25,78.02,199800.0],["2025-02-04",78.01,79.47,76.89,77.27,122100.0],["2025-02-05",77.27,78.84,75.23,75.66,115800.0],["2025-02-06",74.81,77.49,69.6,72.1,431900.0],["2025-02-07",72.26,75.44,70.43,73.2,184100.0],["2025-02-10",73.89,76.96,73.63,75.9,227100.0],["2025-02-11",74.93,75.313,71.355,72.99,227200.0],["2025-02-12",71.51,75.37,71.51,74.37,194300.0],["2025-02-13",75.65,76.415,74.19,76.08,116100.0],["2025-02-14",76.44,77.67,74.045,77.44,309600.0],["2025-02-18",78.0,83.8,77.44,83.8,188900.0],["2025-02-19",83.64,83.64,76.615,77.98,212800.0],["2025-02-20",78.0,78.0,73.12,74.04,152600.0],["2025-02-21",76.35,77.1,68.705,69.85,258800.0],["2025-02-24",70.07,70.07,64.59,64.71,361000.0],["2025-02-25",63.03,68.7,62.39,66.8,526400.0],["2025-02-26",67.81,68.45,65.44,65.64,207100.0],["2025-02-27",65.54,67.52,62.66,62.68,262200.0],["2025-02-28",62.52,65.0,61.24,62.2,342300.0],["2025-03-03",62.58,63.815,60.51,60.62,236200.0],["2025-03-04",59.39,62.23,57.19,60.72,321100.0],["2025-03-05",60.63,61.485,57.908,60.26,285300.0],["2025-03-06",58.88,60.48,56.13,56.22,363800.0],["2025-03-07",56.03,58.53,54.24,58.32,252500.0],["2025-03-10",57.07,59.76,55.599,57.82,265500.0],["2025-03-11",57.75,58.3,53.5,53.87,282000.0],["2025-03-12",55.14,57.203,53.79,54.35,380800.0],["2025-03-13",54.72,54.87,49.6,49.96,494100.0],["2025-03-14",51.51,51.84,49.612,50.55,298600.0],["2025-03-17",50.55,52.78,50.33,52.35,278500.0],["2025-03-18",52.0,53.18,51.41,51.98,352900.0],["2025-03-19",51.9,53.93,51.35,53.37,216500.0],["2025-03-20",52.86,55.725,52.375,53.67,210400.0],["2025-03-21",52.7,55.16,52.33,55.13,282100.0],["2025-03-24",57.1,62.01,57.1,61.77,312100.0],["2025-03-25",62.03,62.95,58.03,58.58,342300.0],["2025-03-26",58.0,58.47,53.88,54.41,299300.0],["2025-03-27",53.96,55.125,53.0,54.36,335800.0],["2025-03-28",54.2,54.265,51.32,51.6,231700.0],["2025-03-31",50.1,52.77,47.46,51.2,259300.0],["2025-04-01",51.0,52.77,50.615,52.74,268400.0],["2025-04-02",51.84,53.97,51.179,53.65,229800.0],["2025-04-03",50.0,50.575,45.24,47.42,587000.0],["2025-04-04",44.71,45.056,40.03,43.61,635300.0],["2025-04-07",40.91,48.227,40.24,43.34,611900.0],["2025-04-08",46.79,47.36,40.64,41.46,716300.0],["2025-04-09",40.5,57.84,40.5,54.57,904600.0],["2025-04-10",51.01,52.105,49.01,50.91,425200.0],["2025-04-11",50.52,50.58,45.705,49.26,308700.0],["2025-04-14",50.81,52.39,49.49,51.92,403200.0],["2025-04-15",51.92,54.495,51.81,53.99,301200.0],["2025-04-16",53.0,57.205,53.0,55.33,422000.0],["2025-04-17",55.33,58.93,55.33,58.5,411300.0],["2025-04-21",57.91,59.0,56.0,58.42,311800.0],["2025-04-22",59.02,60.53,57.83,58.9,299700.0],["2025-04-23",62.18,63.4,59.18,61.29,327100.0],["2025-04-24",61.3,61.5,59.055,61.06,243500.0],["2025-04-25",60.66,62.93,59.88,62.83,191600.0],["2025-04-28",62.75,63.5,58.32,60.66,252900.0],["2025-04-29",60.66,61.0,59.31,59.67,148700.0],["2025-04-30",58.15,59.545,56.67,58.88,272000.0],["2025-05-01",59.11,61.281,58.85,59.84,229100.0],["2025-05-02",60.93,62.905,60.73,61.51,229300.0],["2025-05-05",60.98,62.71,60.53,60.9,192400.0],["2025-05-06",60.28,61.63,59.067,61.09,146700.0],["2025-05-07",61.28,62.377,59.88,60.46,292500.0],["2025-05-08",61.55,61.735,60.175,60.54,141000.0],["2025-05-09",60.63,62.08,59.485,61.23,313700.0],["2025-05-12",65.0,68.73,64.24,66.82,336200.0],["2025-05-13",67.11,68.39,66.79,67.11,226600.0],["2025-05-14",67.11,70.42,66.37,69.97,255800.0],["2025-05-15",69.68,69.73,64.453,67.09,337200.0],["2025-05-16",67.14,67.99,65.95,67.64,239100.0],["2025-05-19",65.01,66.995,64.72,66.33,247100.0],["2025-05-20",65.81,66.34,64.73,65.49,231200.0],["2025-05-21",64.59,65.82,62.86,63.48,205200.0],["2025-05-22",63.42,65.36,63.23,63.35,173100.0],["2025-05-23",62.0,63.73,61.69,62.98,176900.0],["2025-05-27",64.73,67.62,64.11,66.08,171100.0],["2025-05-28",66.06,66.66,64.751,66.06,135000.0],["2025-05-29",66.83,67.62,65.17,65.84,156300.0],["2025-05-30",65.01,66.82,64.645,66.06,174000.0],["2025-06-02",66.0,66.93,63.24,66.72,235800.0],["2025-06-03",66.82,73.22,66.0,72.6,339600.0],["2025-06-04",72.16,78.2,71.34,77.1,514200.0],["2025-06-05",77.17,78.99,75.35,75.4,585300.0],["2025-06-06",76.31,79.5,74.62,78.79,336700.0],["2025-06-09",79.97,84.57,79.5,81.26,373900.0],["2025-06-10",81.54,81.9,77.96,78.28,366200.0],["2025-06-11",79.04,83.11,78.81,81.7,360100.0],["2025-06-12",80.21,83.0,80.04,80.76,239900.0],["2025-06-13",78.28,80.44,75.72,78.21,333100.0],["2025-06-16",80.16,83.69,78.8,79.13,309900.0],["2025-06-17",78.95,79.79,76.07,76.9,224600.0],["2025-06-18",76.92,79.01,75.828,76.98,173700.0],["2025-06-20",78.1,79.519,76.98,79.32,172100.0],["2025-06-23",79.0,80.2,76.16,80.01,179400.0],["2025-06-24",80.9,83.48,80.275,83.32,218600.0],["2025-06-25",83.89,83.9,80.495,81.17,139600.0],["2025-06-26",81.22,82.64,80.14,81.96,155200.0],["2025-06-27",82.5,82.5,79.15,81.72,295000.0],["2025-06-30",82.25,86.35,82.165,86.08,290700.0],["2025-07-01",85.72,88.92,85.41,88.54,241700.0],["2025-07-02",88.61,91.14,87.75,89.25,393100.0],["2025-07-03",89.19,90.8,86.91,90.76,176500.0],["2025-07-07",89.86,90.05,83.36,85.88,399600.0],["2025-07-08",86.69,87.132,83.25,86.78,610500.0],["2025-07-09",92.49,93.0,72.48,76.48,1528400.0],["2025-07-10",76.01,76.775,73.24,74.38,620200.0],["2025-07-11",74.18,75.0,72.81,73.58,316200.0],["2025-07-14",73.99,76.28,71.985,75.89,286200.0],["2025-07-15",76.6,76.85,72.13,72.57,396100.0],["2025-07-16",72.88,73.885,71.315,73.82,279400.0],["2025-07-17",74.05,76.95,73.56,76.45,275200.0],["2025-07-18",77.54,79.71,76.8,79.62,230600.0],["2025-07-21",80.0,83.01,79.252,81.62,172500.0],["2025-07-22",82.24,87.26,80.06,87.14,229600.0],["2025-07-23",88.39,95.98,87.195,95.83,578100.0],["2025-07-24",94.95,94.95,87.32,88.37,430300.0],["2025-07-25",89.2,90.57,85.28,90.36,215400.0],["2025-07-28",91.1,91.29,88.723,90.18,185300.0],["2025-07-29",90.72,90.72,85.54,86.86,175400.0],["2025-07-30",87.93,90.6,85.455,89.81,268600.0],["2025-07-31",88.28,88.6,86.595,87.74,217800.0],["2025-08-01",85.95,86.91,81.33,85.9,271100.0],["2025-08-04",86.91,88.19,84.75,88.19,253200.0],["2025-08-05",88.66,88.75,84.385,86.11,244300.0],["2025-08-06",86.13,86.13,82.835,84.42,259200.0],["2025-08-07",85.32,86.457,80.57,83.13,297200.0],["2025-08-08",82.93,82.93,76.0,77.61,303900.0],["2025-08-11",77.6,80.51,76.82,78.05,311800.0],["2025-08-12",78.75,79.405,77.39,78.9,164300.0],["2025-08-13",79.11,79.64,76.215,79.09,371700.0],["2025-08-14",78.97,79.31,76.25,78.03,161900.0],["2025-08-15",78.58,79.105,76.849,77.23,239200.0],["2025-08-18",76.8,77.86,75.9,76.33,173400.0],["2025-08-19",76.81,79.18,76.488,79.11,174300.0],["2025-08-20",78.9,79.595,75.95,78.63,311900.0],["2025-08-21",77.62,79.26,76.86,79.13,146100.0],["2025-08-22",79.88,81.42,78.96,80.175,162300.0],["2025-08-25",80.13,81.46,78.13,78.65,104300.0],["2025-08-26",78.86,81.22,78.0,79.76,180900.0],["2025-08-27",79.57,81.84,78.94,81.03,166800.0],["2025-08-28",81.32,83.605,80.965,83.06,197300.0],["2025-08-29",82.87,85.0,81.33,84.805,186900.0],["2025-09-02",82.85,87.0,82.85,85.05,305100.0],["2025-09-03",85.08,86.47,83.88,84.62,272700.0],["2025-09-04",83.8,87.99,79.6,83.09,325800.0],["2025-09-05",83.25,85.0,79.835,81.46,340000.0],["2025-09-08",81.46,82.494,80.18,80.19,145700.0],["2025-09-09",80.0,81.515,78.54,79.8,228800.0],["2025-09-10",79.51,80.48,78.07,79.5,158200.0],["2025-09-11",79.44,83.205,79.2,83.02,202600.0],["2025-09-12",82.96,83.1,79.37,79.67,352100.0],["2025-09-15",79.51,82.08,78.53,80.24,203600.0],["2025-09-16",80.87,82.21,76.01,76.28,257800.0],["2025-09-17",76.69,78.72,75.5,76.18,201800.0],["2025-09-18",76.27,77.92,75.03,77.715,162300.0],["2025-09-19",78.34,78.34,73.195,73.41,207900.0],["2025-09-22",73.06,73.645,70.64,70.79,270800.0],["2025-09-23",70.9,71.555,64.97,65.115,527300.0],["2025-09-24",64.65,65.744,62.45,63.54,452900.0],["2025-09-25",63.0,63.64,61.275,62.25,282200.0],["2025-09-26",62.17,62.855,60.572,61.99,269100.0],["2025-09-29",62.45,62.8,61.2,61.5,288200.0],["2025-09-30",61.01,62.18,58.09,59.41,432900.0],["2025-10-01",59.32,60.002,57.83,58.29,335300.0],["2025-10-02",58.3,60.3,58.07,59.6,222000.0],["2025-10-03",60.08,62.423,59.15,60.01,228200.0],["2025-10-06",60.04,60.53,58.515,58.94,174600.0],["2025-10-07",59.47,59.805,57.834,58.95,168000.0],["2025-10-08",59.05,60.215,57.88,57.92,259600.0],["2025-10-09",57.69,60.19,57.5,59.0,169600.0],["2025-10-10",59.56,59.56,55.6,55.67,273500.0],["2025-10-13",56.49,58.525,56.0,57.68,187400.0],["2025-10-14",56.6,63.93,55.3,63.34,312000.0],["2025-10-15",64.04,65.5,63.0,63.58,255200.0],["2025-10-16",64.0,64.706,62.27,63.13,219800.0],["2025-10-17",62.73,64.46,60.71,60.72,224000.0],["2025-10-20",61.93,63.43,61.85,63.07,135300.0],["2025-10-21",63.07,67.7,63.07,66.74,231100.0],["2025-10-22",66.23,67.0,64.42,66.44,234100.0],["2025-10-23",66.66,66.78,64.23,64.75,176100.0],["2025-10-24",65.48,66.49,62.9,64.48,142500.0],["2025-10-27",64.05,65.39,60.78,63.78,369800.0],["2025-10-28",63.79,65.0,60.75,60.81,193400.0],["2025-10-29",60.26,61.66,56.93,57.51,332600.0],["2025-10-30",55.4,56.51,53.8,54.8,351900.0],["2025-10-31",55.0,57.04,54.915,56.93,293500.0],["2025-11-03",56.93,56.93,53.73,54.04,645400.0],["2025-11-04",54.04,58.26,53.505,57.34,328000.0],["2025-11-05",57.34,59.1,56.355,58.83,457500.0],["2025-11-06",58.32,58.32,52.77,54.73,760700.0],["2025-11-07",55.43,55.76,45.34,48.54,1080500.0],["2025-11-10",49.92,50.45,46.58,48.11,439500.0],["2025-11-11",48.11,50.689,45.37,45.85,403700.0],["2025-11-12",47.948,48.1,45.785,47.61,460900.0],["2025-11-13",47.82,48.76,46.385,47.66,328400.0],["2025-11-14",46.92,46.97,45.0,45.49,515600.0],["2025-11-17",45.61,46.59,44.39,44.64,501400.0],["2025-11-18",44.48,46.63,44.19,46.09,270100.0],["2025-11-19",46.05,46.62,44.81,44.91,271400.0],["2025-11-20",45.1,46.15,42.62,42.675,453000.0],["2025-11-21",42.74,46.12,42.67,45.45,276600.0],["2025-11-24",45.46,46.06,44.14,44.49,232100.0],["2025-11-25",44.68,47.445,44.63,47.27,250800.0],["2025-11-26",47.43,50.65,47.43,49.43,594400.0],["2025-11-28",49.53,49.78,48.17,49.13,193700.0],["2025-12-01",48.42,49.68,47.81,49.05,286300.0],["2025-12-02",49.62,51.26,49.0,50.13,364000.0],["2025-12-03",50.08,52.955,50.08,51.6,549000.0],["2025-12-04",51.35,55.26,50.965,54.94,371900.0],["2025-12-05",54.98,55.05,53.1,53.94,195700.0],["2025-12-08",54.23,54.91,52.69,53.61,282400.0],["2025-12-09",53.5,55.08,53.1,54.71,246000.0],["2025-12-10",54.71,55.5,53.628,53.95,253700.0],["2025-12-11",53.77,55.405,52.7,52.82,213000.0],["2025-12-12",53.0,54.27,51.57,51.63,265100.0],["2025-12-15",51.79,53.745,51.32,52.06,434400.0],["2025-12-16",52.0,52.8,51.56,51.97,356600.0],["2025-12-17",51.94,54.24,51.31,52.34,468000.0],["2025-12-18",53.12,55.5,52.34,55.29,308400.0],["2025-12-19",55.36,56.0,54.3,55.4,336200.0],["2025-12-22",55.4,56.0,53.9,54.21,222200.0],["2025-12-23",54.15,54.51,53.0,53.82,271500.0],["2025-12-24",54.13,56.42,53.425,55.46,236700.0],["2025-12-26",55.44,56.62,54.61,56.44,252700.0],["2025-12-29",56.2,56.211,54.01,55.27,304700.0],["2025-12-30",54.88,55.15,50.74,51.44,358400.0],["2025-12-31",51.49,52.45,50.73,52.33,271700.0],["2026-01-02",52.54,54.98,52.28,54.23,303700.0],["2026-01-05",54.44,59.6,54.26,57.05,426600.0],["2026-01-06",57.49,60.33,56.78,58.83,431300.0],["2026-01-07",58.76,59.495,55.34,55.64,622600.0],["2026-01-08",53.7,66.0,53.5,64.93,1034700.0],["2026-01-09",64.66,69.54,63.755,69.18,532200.0],["2026-01-12",68.32,70.83,66.62,70.14,475900.0],["2026-01-13",69.715,72.69,69.045,72.05,383300.0],["2026-01-14",71.44,73.99,69.91,73.71,276600.0],["2026-01-15",73.7,75.145,72.0,73.84,247800.0],["2026-01-16",74.855,76.0,71.29,75.39,372600.0],["2026-01-20",73.31,77.0,72.71,73.74,372700.0],["2026-01-21",73.3,75.92,70.48,73.58,255200.0],["2026-01-22",73.7,75.05,71.08,71.83,224600.0],["2026-01-23",71.02,72.545,68.44,69.88,234800.0],["2026-01-26",69.15,69.88,66.78,68.65,315900.0],["2026-01-27",68.28,69.4,66.27,68.7,279000.0],["2026-01-28",69.0,70.14,67.53,68.05,228700.0],["2026-01-29",68.88,70.595,67.67,68.82,207500.0],["2026-01-30",68.62,70.0,65.68,66.81,232500.0],["2026-02-02",66.73,69.9,65.87,69.29,306200.0],["2026-02-03",69.35,72.4,68.97,71.8,249300.0],["2026-02-04",72.27,77.04,72.13,76.79,399300.0],["2026-02-05",76.35,77.5,73.002,74.6,348100.0],["2026-02-06",74.89,80.84,74.89,79.29,364000.0],["2026-02-09",79.27,79.27,74.01,76.8,226000.0],["2026-02-10",75.95,76.21,73.23,74.46,259400.0],["2026-02-11",74.9,75.48,72.23,73.07,354800.0],["2026-02-12",73.22,74.44,70.225,70.82,273500.0],["2026-02-13",71.88,72.28,66.06,67.98,284400.0],["2026-02-17",68.46,69.88,66.4,69.88,158100.0],["2026-02-18",69.0,73.09,69.0,69.76,273800.0],["2026-02-19",69.22,71.36,68.0,69.93,141000.0],["2026-02-20",69.1,73.06,68.71,71.97,220000.0],["2026-02-23",71.63,71.94,69.0,71.14,195500.0],["2026-02-24",70.7,70.89,67.6,68.15,184900.0],["2026-02-25",69.08,71.83,67.637,69.69,134500.0],["2026-02-26",70.07,72.08,68.815,70.97,146700.0],["2026-02-27",68.98,70.45,68.1,70.43,112200.0],["2026-03-02",68.64,71.76,67.36,71.19,189400.0],["2026-03-03",68.64,70.025,65.0,69.3,178900.0],["2026-03-04",69.41,69.46,67.0,67.27,163500.0],["2026-03-05",67.07,68.0,62.29,64.0,173500.0],["2026-03-06",63.47,63.47,56.6,57.67,373400.0],["2026-03-09",55.18,60.46,54.129,60.46,289700.0],["2026-03-10",60.35,62.06,58.173,59.25,176300.0],["2026-03-11",58.54,59.71,57.57,59.0,125700.0],["2026-03-12",57.66,58.45,56.343,56.8,582000.0],["2026-03-13",58.37,58.89,56.01,57.59,181200.0],["2026-03-16",58.45,58.99,56.835,57.89,318500.0],["2026-03-17",58.64,60.21,58.255,58.87,194200.0],["2026-03-18",58.59,59.14,57.18,57.68,186600.0],["2026-03-19",56.96,59.645,56.51,59.02,210800.0],["2026-03-20",58.5,58.97,55.475,55.92,237000.0],["2026-03-23",56.94,61.44,56.94,60.19,299900.0],["2026-03-24",59.62,65.51,59.62,64.18,436700.0],["2026-03-25",64.9,67.05,63.0,66.91,287600.0],["2026-03-26",66.14,68.34,65.47,67.0,245600.0],["2026-03-27",65.9,67.07,62.24,66.06,442800.0],["2026-03-30",66.16,67.83,64.32,65.1,318200.0],["2026-03-31",66.08,70.515,65.82,69.79,165400.0],["2026-04-01",70.8,71.46,68.44,69.38,141400.0],["2026-04-02",67.11,70.0,66.48,68.13,240900.0],["2026-04-06",68.13,74.81,68.13,72.6,566700.0],["2026-04-07",71.94,74.45,69.34,72.99,418400.0],["2026-04-08",70.11,73.9,59.38,60.01,1414700.0],["2026-04-09",57.94,62.0,57.94,58.16,517800.0],["2026-04-10",57.92,58.98,53.58,55.26,510900.0],["2026-04-13",54.01,57.07,54.01,55.66,522900.0],["2026-04-14",56.38,61.14,55.27,60.77,690200.0],["2026-04-15",61.25,63.51,59.4,60.0,445600.0],["2026-04-16",60.5,62.68,55.69,56.78,529000.0],["2026-04-17",57.99,61.08,57.99,59.58,449200.0],["2026-04-20",59.39,61.635,58.964,61.04,351200.0],["2026-04-21",61.24,64.215,59.75,59.96,303100.0],["2026-04-22",59.96,64.2,58.57,59.79,212300.0],["2026-04-23",59.79,60.485,56.97,57.13,350400.0],["2026-04-24",57.23,57.95,56.3,56.62,390400.0],["2026-04-27",56.09,57.925,55.34,55.44,221500.0],["2026-04-28",55.45,55.695,53.245,53.56,304000.0],["2026-04-29",53.01,54.99,53.0,54.02,172300.0],["2026-04-30",54.61,56.27,54.435,55.07,180600.0],["2026-05-01",55.9,57.02,54.17,56.11,226900.0],["2026-05-04",56.1,58.31,54.0,54.03,191500.0],["2026-05-05",54.75,56.83,53.609,55.52,182900.0],["2026-05-06",56.19,56.99,54.42,55.62,146700.0],["2026-05-07",55.53,56.31,53.64,56.3,201300.0],["2026-05-08",56.31,57.929,55.23,57.3,144100.0],["2026-05-11",57.48,58.66,55.25,55.92,279700.0],["2026-05-12",55.69,56.15,52.33,52.73,282000.0],["2026-05-13",52.36,52.52,48.56,49.99,548900.0],["2026-05-14",50.34,51.5,48.11,48.17,308500.0],["2026-05-15",47.85,50.93,47.82,50.46,249000.0],["2026-05-18",52.98,54.29,50.62,51.07,334100.0],["2026-05-19",51.33,56.44,49.51,53.22,513900.0],["2026-05-20",53.85,55.315,52.478,55.25,262000.0],["2026-05-21",55.39,55.605,53.1,54.33,253200.0],["2026-05-22",54.34,55.29,53.29,54.28,182200.0],["2026-05-26",54.74,56.4,53.755,56.4,222400.0],["2026-05-27",56.0,58.83,55.6,56.61,246300.0],["2026-05-28",56.61,57.71,55.54,57.27,163800.0],["2026-05-29",57.27,58.15,56.19,56.19,177300.0],["2026-06-01",56.29,57.05,51.56,52.0,819600.0],["2026-06-02",51.0,51.08,45.61,46.61,637400.0],["2026-06-03",46.61,46.61,43.0,44.15,825600.0],["2026-06-04",44.66,46.83,44.41,45.77,499100.0],["2026-06-05",46.0,47.63,44.82,45.58,385200.0],["2026-06-08",45.88,46.82,44.67,44.76,483200.0],["2026-06-09",44.48,45.715,43.23,44.36,471400.0],["2026-06-10",44.29,46.2,44.29,44.4,452800.0],["2026-06-11",44.21,47.49,43.96,46.42,646000.0],["2026-06-12",46.88,49.26,46.83,48.98,560800.0],["2026-06-15",49.0,51.89,49.0,50.31,538000.0],["2026-06-16",50.05,55.22,50.0,51.34,852100.0],["2026-06-17",51.21,52.315,48.9,49.06,407300.0],["2026-06-18",49.87,51.25,49.53,49.62,274400.0],["2026-06-22",49.54,49.705,48.1,49.38,275300.0],["2026-06-23",49.29,49.91,46.57,47.06,300100.0],["2026-06-24",47.53,52.84,47.28,52.64,398800.0],["2026-06-25",52.6,56.99,52.0,54.87,395600.0],["2026-06-26",54.62,60.4,54.62,59.12,723700.0],["2026-06-29",58.74,60.22,58.2,59.5,438800.0],["2026-06-30",59.13,59.13,57.07,57.56,257900.0],["2026-07-01",56.95,58.85,56.77,58.02,230200.0],["2026-07-02",58.03,59.53,56.05,57.61,420700.0],["2026-07-06",57.61,57.82,53.99,56.11,289235.896686],["2026-07-07",56.6,57.86,52.6,52.9,621515.376121],["2026-07-08",47.055,54.39,47.055,53.32,948382.698686],["2026-07-09",54.27,54.27,51.72,51.73,406597.891149],["2026-07-10",52.34,52.86,50.475,51.65,335586.588006],["2026-07-13",52.17,53.68,48.58,51.15,471620.86026],["2026-07-14",51.59,51.59,50.24,51,316869.694617],["2026-07-15",50.45,51.99,47.82,47.98,317044.658937],["2026-07-16",47.63,48.75,47.02,47.51,235761.892895],["2026-07-17",47.26,48.55,46.5401,46.695,172652.165901],["2026-07-20",46.71,47.21,43.401,44.38,421358.783747],["2026-07-21",44,46.67,43.21,45.86,335813.483462],["2026-07-22",45.61,46.27,44.87,45.54,226111.23753],["2026-07-23",44.91,45.2075,44.16,45.08,233351.824067],["2026-07-24",45.04,45.64,44,44.17,240703.917945],["2026-07-27",44.63,47.45,44.59,46.9,253209.434547],["2026-07-28",46.98,48.685,45.9197,48,196386.482116],["2026-07-29",48.31,50.25,47.35,47.8,196851.535421],["2026-07-30",48,48,46.2624,46.73,205595.087471],["2026-07-31",46.88,48.06,45.51,46.07,206590.382513],["2026-08-03",46.3,47.87,46.3,47.75,138904.123893],["2026-08-04",47.88,48.885,47.33,48.38,168032.736443],["2026-08-05",48.75,49.88,48.36,49.23,168859.763088],["2026-08-06",48.78,49.94,48.22,48.56,153670.662832],["2026-08-07",48.6,49.34,47.92,48.83,125232.260675],["2026-08-10",49.32,49.32,47.79,47.84,15778.990459],["2026-08-11",48.84,49.46,48.42,49.4,113293.861044],["2026-08-12",49.62,52.67,49.085,52.43,156715.231502],["2026-08-13",52.4,53.25,51.2962,53.14,200578.863931],["2026-08-14",52.99,53.88,52.8,52.96,142171.050619]]}