{"t":"KYMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-21",35.01,37.745,28.33,33.26,3875200.0],["2020-08-24",32.92,34.15,27.845,28.44,576100.0],["2020-08-25",27.8,31.25,26.909,31.25,416400.0],["2020-08-26",31.85,31.85,30.0,30.28,233900.0],["2020-08-27",30.0,34.8,29.65,33.27,999300.0],["2020-08-28",33.27,34.43,30.747,33.28,290900.0],["2020-08-31",32.78,33.99,31.9,31.9,113700.0],["2020-09-01",31.27,32.795,30.01,31.16,89400.0],["2020-09-02",31.08,32.61,30.8,31.15,126600.0],["2020-09-03",31.6,31.95,29.57,30.29,128500.0],["2020-09-04",30.27,30.35,29.32,29.55,85000.0],["2020-09-08",29.36,31.27,26.87,27.28,251000.0],["2020-09-09",27.99,28.32,25.43,26.1,136700.0],["2020-09-10",26.06,30.1,25.56,29.23,215600.0],["2020-09-11",29.08,32.3,28.53,31.19,181000.0],["2020-09-14",31.19,32.9,30.5,32.78,87000.0],["2020-09-15",31.65,32.0,30.22,30.51,169600.0],["2020-09-16",30.08,31.443,29.0,29.92,139800.0],["2020-09-17",29.58,29.8,28.621,29.02,322900.0],["2020-09-18",29.09,30.96,28.8,30.64,118600.0],["2020-09-21",30.16,31.138,28.61,29.22,255600.0],["2020-09-22",29.35,30.32,29.16,29.65,96200.0],["2020-09-23",29.84,30.43,28.95,29.98,97800.0],["2020-09-24",30.02,31.03,29.67,29.91,346100.0],["2020-09-25",29.98,32.73,29.62,30.84,139300.0],["2020-09-28",30.83,31.89,30.51,30.79,159200.0],["2020-09-29",30.82,32.47,30.82,31.54,67100.0],["2020-09-30",31.56,33.0,30.56,32.31,84500.0],["2020-10-01",32.57,32.935,28.52,29.08,359600.0],["2020-10-02",28.42,30.6,27.65,29.31,100500.0],["2020-10-05",29.6,30.36,28.0,28.07,111100.0],["2020-10-06",28.22,30.13,28.22,28.92,68400.0],["2020-10-07",29.08,32.29,29.003,31.75,43700.0],["2020-10-08",31.7,35.12,31.6,33.5,140800.0],["2020-10-09",33.48,38.0,33.45,36.89,157200.0],["2020-10-12",37.26,39.17,36.14,37.25,194200.0],["2020-10-13",37.35,39.89,37.35,38.5,96800.0],["2020-10-14",39.1,39.65,35.31,36.76,122600.0],["2020-10-15",36.09,39.6,36.09,38.8,80300.0],["2020-10-16",38.4,38.95,36.99,38.38,53800.0],["2020-10-19",38.41,41.71,37.2,39.24,65300.0],["2020-10-20",39.24,39.96,38.06,38.07,34900.0],["2020-10-21",38.59,38.605,34.13,34.57,112500.0],["2020-10-22",34.73,37.89,33.02,35.01,74400.0],["2020-10-23",35.03,39.99,35.03,37.5,57600.0],["2020-10-26",37.6,38.665,35.46,36.5,92800.0],["2020-10-27",36.05,38.65,36.05,37.75,123400.0],["2020-10-28",37.25,37.6,36.07,36.07,33900.0],["2020-10-29",36.26,37.0,35.64,36.45,36700.0],["2020-10-30",36.55,37.153,34.5,35.99,50700.0],["2020-11-02",36.675,37.14,36.1,36.18,55900.0],["2020-11-03",36.38,37.55,35.868,36.84,45200.0],["2020-11-04",37.08,40.915,37.05,40.44,127300.0],["2020-11-05",40.99,45.34,40.99,43.71,111300.0],["2020-11-06",44.13,44.7,42.81,43.95,120300.0],["2020-11-09",45.21,47.27,43.35,44.8,72200.0],["2020-11-10",44.8,48.2,43.89,46.34,107700.0],["2020-11-11",46.79,49.663,46.59,46.96,108900.0],["2020-11-12",46.26,48.243,44.53,45.06,154900.0],["2020-11-13",45.79,46.72,44.96,46.13,131900.0],["2020-11-16",46.68,47.08,44.9,46.6,108800.0],["2020-11-17",46.59,52.08,45.5,51.36,97500.0],["2020-11-18",52.2,53.49,50.39,51.2,84500.0],["2020-11-19",51.675,52.155,49.755,50.12,86600.0],["2020-11-20",50.653,50.653,48.4,49.86,60100.0],["2020-11-23",50.0,50.0,46.02,47.84,82800.0],["2020-11-24",49.0,49.93,44.765,45.81,101900.0],["2020-11-25",47.17,48.06,45.68,47.2,86700.0],["2020-11-27",47.86,49.0,46.79,48.03,72700.0],["2020-11-30",48.27,49.11,46.02,46.64,248200.0],["2020-12-01",46.47,51.22,46.47,47.04,257200.0],["2020-12-02",47.18,55.0,46.14,51.9,208000.0],["2020-12-03",52.53,53.65,50.113,50.56,168400.0],["2020-12-04",53.72,55.48,51.49,53.47,74200.0],["2020-12-07",54.17,55.24,49.42,49.7,121500.0],["2020-12-08",51.415,56.37,49.72,55.88,209500.0],["2020-12-09",56.74,59.89,54.72,55.66,184300.0],["2020-12-10",55.03,63.71,54.82,60.83,133000.0],["2020-12-11",60.14,65.35,58.97,61.97,179200.0],["2020-12-14",64.01,69.74,64.01,67.13,274100.0],["2020-12-15",68.76,69.5,62.045,62.97,209200.0],["2020-12-16",64.19,68.33,62.83,63.61,171900.0],["2020-12-17",64.99,69.0,63.33,66.48,311500.0],["2020-12-18",67.34,75.24,65.72,71.51,1732200.0],["2020-12-21",68.33,74.55,63.99,74.48,243700.0],["2020-12-22",74.48,79.32,72.985,77.1,238600.0],["2020-12-23",77.49,81.403,75.96,80.58,107400.0],["2020-12-24",80.7,87.08,79.355,86.1,86600.0],["2020-12-28",88.02,91.92,83.17,87.83,206800.0],["2020-12-29",87.54,87.77,73.54,74.0,211200.0],["2020-12-30",74.43,77.879,68.01,71.85,155200.0],["2020-12-31",71.84,71.84,60.0,62.0,288300.0],["2021-01-04",62.48,62.78,59.45,61.63,200800.0],["2021-01-05",61.99,64.34,59.52,62.49,190100.0],["2021-01-06",63.38,67.06,61.01,66.43,123900.0],["2021-01-07",67.58,73.9,66.044,73.31,202400.0],["2021-01-08",74.63,83.025,72.26,77.15,311000.0],["2021-01-11",76.74,81.09,75.0,76.52,168100.0],["2021-01-12",76.24,77.52,71.675,77.03,114800.0],["2021-01-13",76.55,84.66,76.55,79.6,159700.0],["2021-01-14",79.58,87.85,79.58,81.3,157600.0],["2021-01-15",80.99,84.565,76.4,77.51,79200.0],["2021-01-19",79.67,87.13,77.17,85.46,135200.0],["2021-01-20",85.19,87.485,80.02,81.3,89900.0],["2021-01-21",81.89,81.89,75.63,77.0,89400.0],["2021-01-22",76.02,79.95,75.06,79.17,122300.0],["2021-01-25",78.87,81.84,77.215,78.42,62800.0],["2021-01-26",79.33,79.33,70.52,71.0,158600.0],["2021-01-27",66.8,70.44,64.56,65.02,119500.0],["2021-01-28",66.12,69.75,62.295,63.87,137400.0],["2021-01-29",64.5,65.0,60.335,61.95,113500.0],["2021-02-01",62.9,64.425,59.63,59.99,106100.0],["2021-02-02",60.82,61.74,57.62,61.69,214800.0],["2021-02-03",61.75,71.33,61.75,70.15,263200.0],["2021-02-04",71.92,71.92,65.86,67.76,57400.0],["2021-02-05",67.26,79.0,64.89,77.61,128900.0],["2021-02-08",78.08,78.39,73.905,75.38,64000.0],["2021-02-09",74.87,76.01,72.46,74.04,64600.0],["2021-02-10",74.08,74.922,67.73,68.12,65800.0],["2021-02-11",68.88,71.22,67.18,69.07,57500.0],["2021-02-12",68.74,70.84,66.19,67.01,58700.0],["2021-02-16",67.0,67.0,60.75,60.75,88600.0],["2021-02-17",60.0,60.75,56.91,59.21,204400.0],["2021-02-18",58.89,59.545,54.43,55.75,194400.0],["2021-02-19",58.19,58.54,53.06,54.68,314300.0],["2021-02-22",54.0,54.0,50.63,52.21,288100.0],["2021-02-23",51.61,51.61,45.06,50.41,375900.0],["2021-02-24",51.42,52.755,49.26,51.24,176300.0],["2021-02-25",51.65,53.02,49.05,49.6,291500.0],["2021-02-26",50.15,51.0,47.03,47.98,208400.0],["2021-03-01",48.26,50.0,46.965,48.46,415600.0],["2021-03-02",48.46,49.96,46.02,46.86,391700.0],["2021-03-03",47.0,47.0,43.38,45.0,410500.0],["2021-03-04",44.79,48.245,43.05,45.86,320800.0],["2021-03-05",46.4,48.57,43.1,48.18,208500.0],["2021-03-08",49.12,51.98,47.53,49.47,318100.0],["2021-03-09",50.06,56.47,50.06,54.5,338800.0],["2021-03-10",56.14,58.88,54.51,57.36,393700.0],["2021-03-11",59.09,60.52,57.28,59.29,490700.0],["2021-03-12",58.3,59.88,55.32,56.1,875400.0],["2021-03-15",57.05,60.85,55.89,60.04,571600.0],["2021-03-16",60.47,60.685,57.24,58.66,439100.0],["2021-03-17",58.39,58.66,55.03,57.43,577900.0],["2021-03-18",55.89,57.65,48.14,49.42,683100.0],["2021-03-19",50.01,51.002,40.62,44.66,2277700.0],["2021-03-22",44.64,48.03,43.55,47.02,748000.0],["2021-03-23",46.88,47.65,43.11,45.0,667400.0],["2021-03-24",45.33,46.01,40.38,41.0,365000.0],["2021-03-25",40.53,41.33,37.47,39.57,648700.0],["2021-03-26",39.83,40.56,37.33,38.04,311600.0],["2021-03-29",37.72,38.38,35.04,35.64,347000.0],["2021-03-30",35.73,37.535,34.6,36.425,366100.0],["2021-03-31",36.81,39.31,36.81,38.86,1198500.0],["2021-04-01",41.28,41.28,37.65,38.44,295300.0],["2021-04-05",40.05,40.99,37.27,37.48,566300.0],["2021-04-06",37.04,38.52,36.23,36.61,256600.0],["2021-04-07",36.32,38.135,34.91,35.22,206800.0],["2021-04-08",35.54,35.92,34.2,34.99,110200.0],["2021-04-09",34.6,34.61,32.88,33.44,253800.0],["2021-04-12",33.5,34.901,31.09,31.43,439300.0],["2021-04-13",31.09,31.93,29.926,31.08,451200.0],["2021-04-14",32.49,37.0,31.97,36.29,545300.0],["2021-04-15",36.3,40.95,35.5,38.56,710100.0],["2021-04-16",38.11,38.785,37.07,38.66,482900.0],["2021-04-19",38.37,40.12,37.54,38.04,403500.0],["2021-04-20",37.41,39.95,37.016,39.84,331000.0],["2021-04-21",39.74,39.86,37.27,39.79,299300.0],["2021-04-22",39.67,40.9,38.53,39.0,316700.0],["2021-04-23",39.02,40.29,37.0,37.94,166100.0],["2021-04-26",38.43,41.65,37.65,41.36,344400.0],["2021-04-27",41.5,42.42,40.13,42.09,464500.0],["2021-04-28",41.64,45.66,40.66,45.02,327200.0],["2021-04-29",45.76,47.4,44.235,45.7,257200.0],["2021-04-30",45.41,48.2,44.98,45.55,316700.0],["2021-05-03",45.79,45.79,42.44,43.75,270900.0],["2021-05-04",44.39,44.48,41.29,41.8,296800.0],["2021-05-05",41.95,44.39,40.64,41.24,395900.0],["2021-05-06",41.43,43.0,39.19,40.98,335100.0],["2021-05-07",40.26,44.36,39.605,44.05,223600.0],["2021-05-10",44.18,45.73,42.61,43.97,269400.0],["2021-05-11",42.99,46.83,42.5,45.0,631700.0],["2021-05-12",44.75,50.47,44.35,48.04,1299000.0],["2021-05-13",48.46,48.93,43.44,45.37,354100.0],["2021-05-14",45.57,47.2,44.11,45.52,336800.0],["2021-05-17",45.19,47.435,44.07,44.71,171000.0],["2021-05-18",44.5,46.54,40.39,40.86,361100.0],["2021-05-19",39.78,40.57,38.04,40.1,448600.0],["2021-05-20",40.29,43.44,39.78,43.2,219900.0],["2021-05-21",44.51,45.82,43.21,44.74,266200.0],["2021-05-24",45.19,46.18,44.36,45.58,223000.0],["2021-05-25",45.76,46.4,42.39,43.68,205900.0],["2021-05-26",44.13,46.05,43.0,45.97,277300.0],["2021-05-27",45.6,46.46,44.47,45.64,272100.0],["2021-05-28",46.46,49.2,45.74,48.09,393900.0],["2021-06-01",47.96,48.52,45.24,47.1,235300.0],["2021-06-02",47.03,48.48,46.02,46.81,248900.0],["2021-06-03",46.35,47.52,45.41,46.98,283900.0],["2021-06-04",47.43,48.49,46.08,47.7,190300.0],["2021-06-07",48.0,50.66,48.0,49.69,574400.0],["2021-06-08",49.99,50.28,47.35,48.55,284900.0],["2021-06-09",49.19,50.15,47.97,49.81,429500.0],["2021-06-10",49.83,52.94,49.83,51.95,506300.0],["2021-06-11",51.94,52.37,48.93,50.55,319900.0],["2021-06-14",50.75,51.92,49.715,50.6,377400.0],["2021-06-15",50.54,52.07,47.57,48.84,305200.0],["2021-06-16",48.66,51.31,47.47,49.1,476400.0],["2021-06-17",49.08,49.78,44.81,47.66,364700.0],["2021-06-18",46.9,48.8,45.2,47.35,788300.0],["2021-06-21",47.18,48.61,45.01,47.56,362900.0],["2021-06-22",47.82,48.25,44.05,44.49,290300.0],["2021-06-23",44.49,45.89,43.73,44.54,407100.0],["2021-06-24",45.28,45.94,43.47,44.29,358400.0],["2021-06-25",44.35,45.41,42.5,44.38,2866700.0],["2021-06-28",45.7,47.28,45.05,47.18,678900.0],["2021-06-29",45.62,47.98,42.42,42.64,899000.0],["2021-06-30",43.37,49.12,42.34,48.5,639000.0],["2021-07-01",50.85,57.36,50.85,56.07,2899200.0],["2021-07-02",56.1,57.32,54.4,56.43,1251200.0],["2021-07-06",57.7,58.15,52.73,54.35,946500.0],["2021-07-07",56.42,56.51,52.14,52.28,598800.0],["2021-07-08",50.63,51.78,48.39,49.66,601200.0],["2021-07-09",49.78,52.92,49.04,52.77,342600.0],["2021-07-12",52.68,52.68,48.5,49.74,352900.0],["2021-07-13",49.54,50.54,48.23,48.74,287800.0],["2021-07-14",49.04,49.18,46.7,47.8,336900.0],["2021-07-15",47.27,48.61,46.24,48.12,259600.0],["2021-07-16",48.5,50.46,46.75,50.21,1209600.0],["2021-07-19",49.6,54.92,49.6,54.87,400000.0],["2021-07-20",55.01,55.68,53.1,55.3,358300.0],["2021-07-21",55.1,57.37,50.881,57.2,241200.0],["2021-07-22",57.04,58.28,55.9,57.38,295600.0],["2021-07-23",57.72,58.32,55.58,58.15,246400.0],["2021-07-26",58.16,60.7,57.91,59.04,404600.0],["2021-07-27",58.78,59.56,54.69,58.14,359800.0],["2021-07-28",58.7,60.85,58.1,59.57,296600.0],["2021-07-29",59.72,60.31,56.68,57.4,247500.0],["2021-07-30",57.39,60.41,57.26,60.18,240700.0],["2021-08-02",60.86,62.3,58.82,59.61,555000.0],["2021-08-03",60.78,60.78,58.75,60.0,294700.0],["2021-08-04",60.0,61.0,59.24,60.85,268200.0],["2021-08-05",61.04,62.43,60.031,62.27,357200.0],["2021-08-06",62.64,62.64,57.27,59.51,382800.0],["2021-08-09",59.06,61.79,58.2,60.24,251100.0],["2021-08-10",60.94,63.43,59.8,62.98,241900.0],["2021-08-11",62.88,62.88,55.42,56.71,596500.0],["2021-08-12",56.91,57.83,54.86,54.97,258600.0],["2021-08-13",54.81,54.81,52.01,53.94,302000.0],["2021-08-16",53.79,53.79,50.04,50.9,234500.0],["2021-08-17",50.0,52.29,48.335,52.15,469200.0],["2021-08-18",51.81,52.19,49.16,49.81,205000.0],["2021-08-19",49.38,52.6,49.08,52.01,276200.0],["2021-08-20",51.48,54.0,51.43,53.68,231600.0],["2021-08-23",54.69,56.925,54.46,55.31,326800.0],["2021-08-24",55.64,55.925,53.07,54.91,198900.0],["2021-08-25",54.79,57.3,54.65,56.27,259000.0],["2021-08-26",56.25,59.55,56.25,58.55,228600.0],["2021-08-27",58.02,60.84,57.8,60.26,330800.0],["2021-08-30",60.46,64.115,59.84,61.12,279700.0],["2021-08-31",61.26,62.77,59.77,62.14,315400.0],["2021-09-01",62.05,62.05,60.12,61.08,307700.0],["2021-09-02",60.93,61.33,59.83,60.69,259600.0],["2021-09-03",60.46,60.99,59.36,60.04,252800.0],["2021-09-07",60.45,64.41,59.8,63.24,410000.0],["2021-09-08",63.2,64.13,61.79,62.75,351300.0],["2021-09-09",62.77,65.25,62.57,64.17,371000.0],["2021-09-10",64.9,67.59,63.28,66.66,650500.0],["2021-09-13",67.1,67.1,62.75,63.45,514200.0],["2021-09-14",63.28,65.55,62.72,63.17,411600.0],["2021-09-15",62.81,65.9,62.81,64.99,373600.0],["2021-09-16",65.03,65.64,63.19,64.9,315300.0],["2021-09-17",64.2,64.2,58.195,62.95,2170000.0],["2021-09-20",60.72,62.67,59.52,60.49,325900.0],["2021-09-21",60.4,61.95,58.95,59.58,312600.0],["2021-09-22",60.06,63.71,59.11,62.35,228000.0],["2021-09-23",62.81,64.77,61.9,64.23,236200.0],["2021-09-24",63.07,64.04,61.67,62.5,179700.0],["2021-09-27",62.91,65.09,61.97,63.59,234100.0],["2021-09-28",62.76,63.03,60.7,60.82,271700.0],["2021-09-29",61.12,61.92,56.69,58.45,340500.0],["2021-09-30",59.6,59.7,57.49,58.74,465800.0],["2021-10-01",58.36,60.39,56.1,60.22,288800.0],["2021-10-04",59.3,61.53,58.79,60.83,301800.0],["2021-10-05",61.22,62.15,60.84,61.47,292000.0],["2021-10-06",60.22,62.39,60.22,61.81,186700.0],["2021-10-07",62.23,62.31,59.44,61.7,483600.0],["2021-10-08",61.87,62.15,55.085,55.6,444600.0],["2021-10-11",54.6,54.96,52.5,52.77,276500.0],["2021-10-12",52.85,53.593,52.375,52.93,223000.0],["2021-10-13",53.02,54.25,52.85,53.69,261300.0],["2021-10-14",54.37,58.64,54.37,57.27,182600.0],["2021-10-15",58.27,58.97,56.96,57.2,168800.0],["2021-10-18",56.69,57.69,53.53,53.93,275500.0],["2021-10-19",54.07,56.485,54.07,55.24,140600.0],["2021-10-20",54.83,54.83,52.26,52.53,185400.0],["2021-10-21",52.67,55.25,52.43,54.77,172000.0],["2021-10-22",54.76,56.59,52.74,55.68,165000.0],["2021-10-25",55.38,56.72,54.01,55.32,147500.0],["2021-10-26",55.32,57.46,55.32,56.52,128200.0],["2021-10-27",56.24,58.07,54.2,56.61,210700.0],["2021-10-28",57.14,59.41,56.43,59.19,234400.0],["2021-10-29",59.01,60.58,57.94,58.88,276900.0],["2021-11-01",58.85,63.69,58.53,63.07,316800.0],["2021-11-02",63.37,65.42,62.41,65.13,618500.0],["2021-11-03",64.75,66.195,64.3,65.13,206400.0],["2021-11-04",65.13,66.815,64.365,65.01,224500.0],["2021-11-05",65.61,65.61,64.11,64.94,237100.0],["2021-11-08",66.17,69.12,64.23,65.22,316200.0],["2021-11-09",65.12,66.21,63.71,65.56,255900.0],["2021-11-10",65.21,66.035,62.25,63.84,258400.0],["2021-11-11",63.2,64.5,61.72,63.2,229500.0],["2021-11-12",63.66,63.82,61.225,62.89,235800.0],["2021-11-15",63.51,63.51,60.05,61.3,200600.0],["2021-11-16",61.13,62.335,60.54,61.17,253200.0],["2021-11-17",60.74,62.97,60.13,62.59,174600.0],["2021-11-18",62.55,63.635,60.95,62.03,198900.0],["2021-11-19",61.64,63.67,61.36,61.5,143200.0],["2021-11-22",63.045,63.045,57.53,57.55,197000.0],["2021-11-23",57.5,57.77,53.65,54.65,321400.0],["2021-11-24",53.96,57.05,53.23,56.26,213200.0],["2021-11-26",55.65,57.04,52.39,53.79,170300.0],["2021-11-29",54.98,55.75,53.69,53.92,172000.0],["2021-11-30",54.03,55.795,53.4,55.52,261800.0],["2021-12-01",57.07,57.79,53.61,53.68,335000.0],["2021-12-02",53.44,54.94,52.91,54.15,270800.0],["2021-12-03",54.18,55.35,52.785,53.15,502400.0],["2021-12-06",52.78,53.59,51.2,52.57,338300.0],["2021-12-07",53.97,57.62,53.97,55.8,313300.0],["2021-12-08",56.03,58.32,53.165,57.85,322400.0],["2021-12-09",56.94,58.49,53.81,53.98,273400.0],["2021-12-10",53.98,57.325,52.69,53.05,295200.0],["2021-12-13",53.0,56.57,51.92,53.68,258400.0],["2021-12-14",52.65,54.57,51.58,53.5,250400.0],["2021-12-15",53.39,55.63,52.23,55.45,365100.0],["2021-12-16",56.06,56.855,49.3,49.91,1005700.0],["2021-12-17",49.52,54.88,48.76,53.97,1130000.0],["2021-12-20",52.23,55.52,51.22,54.7,334400.0],["2021-12-21",55.0,59.52,54.18,58.69,385600.0],["2021-12-22",58.37,59.84,57.12,59.54,222900.0],["2021-12-23",59.99,62.52,58.41,61.77,196100.0],["2021-12-27",61.5,62.7,60.27,61.96,203500.0],["2021-12-28",61.96,65.0,61.51,62.56,183400.0],["2021-12-29",62.7,63.05,61.42,62.85,260500.0],["2021-12-30",62.72,64.76,61.67,62.98,320500.0],["2021-12-31",63.26,66.45,63.2,63.49,246200.0],["2022-01-03",64.36,65.44,61.365,64.68,369800.0],["2022-01-04",65.26,65.26,60.31,62.57,305700.0],["2022-01-05",62.28,63.04,56.77,58.26,524700.0],["2022-01-06",58.05,60.21,57.02,58.18,255500.0],["2022-01-07",58.03,59.03,55.31,55.56,261400.0],["2022-01-10",54.32,54.99,51.91,54.59,302300.0],["2022-01-11",54.07,55.265,52.905,53.83,202800.0],["2022-01-12",53.97,53.97,50.66,50.75,252700.0],["2022-01-13",50.36,51.225,42.65,42.68,649700.0],["2022-01-14",41.84,42.916,39.78,41.07,1059600.0],["2022-01-18",40.44,42.23,39.44,39.61,561300.0],["2022-01-19",39.98,41.92,38.53,38.74,392300.0],["2022-01-20",39.61,41.4,39.553,39.79,452200.0],["2022-01-21",39.32,40.61,37.69,38.04,562600.0],["2022-01-24",37.35,40.09,35.87,39.89,1072200.0],["2022-01-25",39.43,40.67,37.24,39.76,343300.0],["2022-01-26",40.94,41.79,37.94,38.22,264400.0],["2022-01-27",39.96,41.44,36.88,37.12,555900.0],["2022-01-28",37.11,38.57,35.44,38.48,360600.0],["2022-01-31",38.25,42.5,38.25,42.0,590900.0],["2022-02-01",42.87,44.88,41.39,44.79,339600.0],["2022-02-02",44.41,44.99,42.43,42.58,258200.0],["2022-02-03",41.53,41.97,39.13,39.34,484500.0],["2022-02-04",39.37,40.15,38.08,39.73,533700.0],["2022-02-07",39.88,41.686,39.88,41.06,372900.0],["2022-02-08",40.71,41.57,40.0,41.44,247700.0],["2022-02-09",42.29,43.885,42.29,43.18,318100.0],["2022-02-10",42.09,46.22,41.186,42.7,449400.0],["2022-02-11",42.58,45.409,40.25,42.04,421000.0],["2022-02-14",42.15,42.44,40.01,40.16,298000.0],["2022-02-15",41.07,44.01,41.065,43.73,447700.0],["2022-02-16",43.08,43.57,40.97,41.48,373800.0],["2022-02-17",40.68,41.11,38.15,38.4,454100.0],["2022-02-18",38.27,39.69,38.06,38.8,296900.0],["2022-02-22",38.48,39.96,37.68,38.7,215100.0],["2022-02-23",39.23,39.24,35.87,35.96,341600.0],["2022-02-24",35.04,39.655,35.04,39.34,434800.0],["2022-02-25",39.31,40.19,37.55,40.07,225800.0],["2022-02-28",39.6,41.13,38.75,39.76,279800.0],["2022-03-01",39.44,41.59,38.06,38.53,231800.0],["2022-03-02",39.16,39.5,38.31,39.1,263100.0],["2022-03-03",39.5,39.5,36.97,37.74,359800.0],["2022-03-04",37.08,37.97,35.44,35.89,293900.0],["2022-03-07",36.4,37.0,35.11,35.3,357000.0],["2022-03-08",35.47,38.17,34.28,36.26,436800.0],["2022-03-09",37.7,40.355,37.07,40.13,549800.0],["2022-03-10",38.73,40.94,37.54,39.61,361700.0],["2022-03-11",40.36,41.15,38.42,38.43,296900.0],["2022-03-14",38.75,39.315,36.27,36.84,389100.0],["2022-03-15",37.44,37.53,34.51,35.66,585000.0],["2022-03-16",36.52,38.55,36.13,38.5,427200.0],["2022-03-17",38.01,41.49,38.01,41.48,606800.0],["2022-03-18",41.26,43.48,40.36,43.29,939300.0],["2022-03-21",43.2,43.225,40.405,40.6,401900.0],["2022-03-22",40.76,43.09,40.56,42.8,273100.0],["2022-03-23",42.45,43.58,40.9,41.05,228800.0],["2022-03-24",41.43,42.3,40.63,42.29,151300.0],["2022-03-25",42.06,42.06,40.24,40.43,181500.0],["2022-03-28",40.48,41.32,39.5,40.31,160500.0],["2022-03-29",41.39,43.32,41.39,43.31,384200.0],["2022-03-30",42.95,44.745,41.22,41.51,298200.0],["2022-03-31",41.81,43.49,41.08,42.32,311300.0],["2022-04-01",42.29,43.535,41.1,41.66,755800.0],["2022-04-04",42.19,43.67,41.51,42.55,861900.0],["2022-04-05",42.79,42.93,37.965,38.18,537900.0],["2022-04-06",37.31,39.27,37.16,38.29,319600.0],["2022-04-07",37.98,39.37,36.86,37.42,301800.0],["2022-04-08",37.42,37.65,35.395,35.63,303200.0],["2022-04-11",35.01,36.89,34.21,35.25,929700.0],["2022-04-12",36.21,37.155,35.77,36.5,375000.0],["2022-04-13",36.6,39.09,36.53,38.62,500500.0],["2022-04-14",38.3,38.75,37.495,38.04,332500.0],["2022-04-18",38.13,39.5,35.61,35.92,502600.0],["2022-04-19",36.27,38.41,35.91,37.05,442700.0],["2022-04-20",37.17,37.76,35.61,36.97,311700.0],["2022-04-21",37.51,38.04,34.52,34.7,347100.0],["2022-04-22",34.43,35.88,33.62,33.88,291700.0],["2022-04-25",33.56,34.71,33.45,34.51,261100.0],["2022-04-26",33.98,34.93,32.71,33.06,576900.0],["2022-04-27",33.04,33.78,31.2,31.34,400800.0],["2022-04-28",32.815,34.155,29.81,32.49,789300.0],["2022-04-29",32.41,33.87,30.99,31.35,290000.0],["2022-05-02",31.06,32.76,30.42,32.73,695600.0],["2022-05-03",29.0,29.115,23.16,24.88,2228200.0],["2022-05-04",24.83,24.83,20.62,22.04,2430600.0],["2022-05-05",21.88,22.0,19.23,20.02,1434400.0],["2022-05-06",20.01,20.15,18.4,19.04,1274900.0],["2022-05-09",18.35,19.3,17.96,18.25,1250900.0],["2022-05-10",19.86,20.65,18.205,18.33,859700.0],["2022-05-11",18.09,18.63,16.455,16.6,1125200.0],["2022-05-12",16.7,17.55,15.74,16.9,1211200.0],["2022-05-13",17.28,18.02,17.055,17.44,961000.0],["2022-05-16",17.29,17.48,16.29,16.59,929900.0],["2022-05-17",17.05,17.54,16.7,17.43,536200.0],["2022-05-18",16.72,17.11,14.94,15.52,842300.0],["2022-05-19",15.57,15.94,14.76,14.89,808000.0],["2022-05-20",15.25,15.6,13.64,14.79,741700.0],["2022-05-23",14.93,16.05,14.62,14.88,941100.0],["2022-05-24",14.77,14.82,13.62,14.18,592300.0],["2022-05-25",14.34,14.89,13.865,14.44,663800.0],["2022-05-26",14.73,14.88,13.79,14.23,966900.0],["2022-05-27",14.27,15.07,14.105,15.05,798100.0],["2022-05-31",15.05,15.3,14.06,14.27,483200.0],["2022-06-01",15.13,16.04,13.9,14.13,726100.0],["2022-06-02",14.01,14.95,13.69,14.64,443000.0],["2022-06-03",14.43,15.65,14.315,15.46,575400.0],["2022-06-06",15.76,16.02,15.216,15.95,1010700.0],["2022-06-07",15.64,16.66,15.32,16.56,615800.0],["2022-06-08",16.56,17.63,16.48,16.73,308400.0],["2022-06-09",16.52,16.87,16.046,16.15,439900.0],["2022-06-10",15.76,15.96,14.61,14.9,608500.0],["2022-06-13",14.28,14.805,13.75,14.17,638400.0],["2022-06-14",14.26,14.89,13.74,14.46,657200.0],["2022-06-15",14.58,15.2,13.42,14.18,779900.0],["2022-06-16",13.67,14.28,13.15,14.25,748200.0],["2022-06-17",14.48,16.2,14.48,15.77,2453500.0],["2022-06-21",16.11,17.833,16.11,17.04,911500.0],["2022-06-22",16.58,18.54,16.4,17.69,653200.0],["2022-06-23",17.72,19.68,17.72,19.6,758300.0],["2022-06-24",19.66,20.24,18.37,20.13,2093300.0],["2022-06-27",20.1,21.21,19.54,20.73,639000.0],["2022-06-28",20.69,21.12,19.26,19.67,831000.0],["2022-06-29",19.6,20.56,19.34,20.29,516100.0],["2022-06-30",19.82,20.23,18.98,19.69,632000.0],["2022-07-01",19.58,21.26,18.9,21.1,582800.0],["2022-07-05",20.6,23.69,20.29,23.66,712200.0],["2022-07-06",23.7,25.15,23.41,23.59,588000.0],["2022-07-07",23.74,25.4,23.7,25.31,661400.0],["2022-07-08",25.02,26.45,24.56,26.36,446800.0],["2022-07-11",25.94,25.94,23.47,23.93,831700.0],["2022-07-12",24.07,24.1,21.66,22.84,654000.0],["2022-07-13",22.32,24.32,22.02,24.11,425900.0],["2022-07-14",23.97,24.71,23.53,23.97,445500.0],["2022-07-15",24.31,24.47,22.31,23.23,557600.0],["2022-07-18",23.78,24.21,21.0,21.05,751100.0],["2022-07-19",21.3,22.9,21.01,22.89,928300.0],["2022-07-20",22.9,23.96,22.31,23.34,751300.0],["2022-07-21",23.26,23.62,22.58,22.75,710000.0],["2022-07-22",22.92,23.275,21.5,21.71,578100.0],["2022-07-25",21.73,21.73,20.33,20.91,332800.0],["2022-07-26",20.8,23.02,20.43,22.15,476000.0],["2022-07-27",22.48,23.35,21.65,22.86,775900.0],["2022-07-28",23.13,23.13,20.88,22.31,546900.0],["2022-07-29",22.13,22.13,21.35,22.03,336900.0],["2022-08-01",21.8,22.575,21.02,21.48,465000.0],["2022-08-02",21.25,23.28,21.25,22.75,442900.0],["2022-08-03",26.55,27.2,24.7,26.68,1094400.0],["2022-08-04",27.42,29.0,27.01,28.13,997700.0],["2022-08-05",28.75,31.25,27.14,31.17,852500.0],["2022-08-08",31.04,33.17,30.06,31.43,854900.0],["2022-08-09",29.11,31.46,28.7,30.35,674800.0],["2022-08-10",31.78,34.48,31.298,34.05,778000.0],["2022-08-11",33.64,34.515,31.28,32.51,1127300.0],["2022-08-12",32.29,35.03,32.29,33.77,520200.0],["2022-08-15",33.66,34.04,32.5,33.74,388400.0],["2022-08-16",33.69,34.03,29.89,30.09,562200.0],["2022-08-17",29.5,30.17,28.17,28.76,530500.0],["2022-08-18",28.9,29.12,26.76,29.09,687800.0],["2022-08-19",28.22,32.37,28.22,32.0,1073100.0],["2022-08-22",31.45,32.365,30.94,31.83,816400.0],["2022-08-23",32.1,32.88,30.34,32.42,690500.0],["2022-08-24",33.21,35.19,33.11,34.27,650500.0],["2022-08-25",34.47,34.85,31.7,32.33,335600.0],["2022-08-26",32.18,32.7,30.72,31.05,517200.0],["2022-08-29",30.76,32.61,26.78,28.25,1250800.0],["2022-08-30",28.08,28.54,25.68,28.12,1205600.0],["2022-08-31",28.54,29.29,27.69,28.27,793300.0],["2022-09-01",27.97,28.1,26.04,28.09,708300.0],["2022-09-02",28.54,29.43,27.27,27.45,493000.0],["2022-09-06",27.42,27.8,25.72,25.91,608400.0],["2022-09-07",25.92,28.75,25.92,28.48,592100.0],["2022-09-08",27.92,28.95,27.69,28.77,648500.0],["2022-09-09",28.97,29.88,28.88,29.35,375500.0],["2022-09-12",29.38,29.47,28.07,29.35,423800.0],["2022-09-13",28.22,28.92,26.82,27.22,753500.0],["2022-09-14",27.35,28.2,26.29,27.81,701300.0],["2022-09-15",27.88,29.57,27.33,28.76,592900.0],["2022-09-16",28.13,28.13,25.33,25.91,1622500.0],["2022-09-19",25.89,25.89,23.82,25.2,821500.0],["2022-09-20",24.92,25.21,24.19,24.85,321100.0],["2022-09-21",24.99,25.08,23.45,23.49,519200.0],["2022-09-22",23.25,23.373,22.18,22.69,512500.0],["2022-09-23",22.42,22.78,21.17,21.69,761600.0],["2022-09-26",21.58,22.39,20.81,20.95,460300.0],["2022-09-27",21.46,22.335,21.105,21.61,619000.0],["2022-09-28",22.11,23.163,21.89,22.73,555200.0],["2022-09-29",22.18,22.18,20.83,22.07,535000.0],["2022-09-30",22.21,23.272,21.72,21.77,455800.0],["2022-10-03",22.33,22.59,20.3,20.96,547200.0],["2022-10-04",21.29,22.61,21.29,22.57,459500.0],["2022-10-05",21.89,22.59,21.24,22.3,335700.0],["2022-10-06",22.05,22.49,21.09,21.31,386400.0],["2022-10-07",20.96,21.03,20.12,20.31,584500.0],["2022-10-10",20.26,20.58,19.52,19.57,473900.0],["2022-10-11",19.56,20.879,19.28,19.93,472500.0],["2022-10-12",19.82,20.36,18.84,20.17,388300.0],["2022-10-13",19.44,21.36,19.44,21.33,314000.0],["2022-10-14",21.71,22.39,20.78,22.0,632500.0],["2022-10-17",22.27,24.2,21.83,23.97,893700.0],["2022-10-18",24.43,27.8,24.355,26.28,1655400.0],["2022-10-19",25.72,26.05,23.24,23.96,1472600.0],["2022-10-20",23.81,24.82,23.35,23.42,623900.0],["2022-10-21",23.65,25.08,23.085,25.0,557400.0],["2022-10-24",25.09,25.43,23.9,25.11,415700.0],["2022-10-25",25.24,26.52,25.21,25.46,536100.0],["2022-10-26",25.42,27.985,25.42,26.9,723700.0],["2022-10-27",27.27,27.27,26.0,26.51,386900.0],["2022-10-28",26.75,30.25,26.645,29.99,1137000.0],["2022-10-31",30.08,30.64,29.51,30.34,785600.0],["2022-11-01",30.66,31.46,29.845,29.94,577700.0],["2022-11-02",29.52,30.61,28.59,28.75,919400.0],["2022-11-03",29.53,31.87,27.67,30.92,532200.0],["2022-11-04",31.29,32.555,30.12,30.86,703300.0],["2022-11-07",30.47,30.67,28.63,29.04,508500.0],["2022-11-08",29.1,31.06,28.845,30.33,378300.0],["2022-11-09",30.1,30.1,27.69,27.83,691700.0],["2022-11-10",29.58,31.03,29.27,30.61,1024200.0],["2022-11-11",30.24,32.94,29.98,30.89,913500.0],["2022-11-14",30.5,30.63,29.0,29.02,484500.0],["2022-11-15",30.16,30.74,28.79,30.03,515600.0],["2022-11-16",29.63,30.34,28.99,29.19,454100.0],["2022-11-17",28.62,28.9,27.23,27.92,386900.0],["2022-11-18",28.67,28.99,28.02,28.84,543700.0],["2022-11-21",28.56,29.35,28.205,28.8,731300.0],["2022-11-22",28.97,29.7,27.34,28.01,476900.0],["2022-11-23",27.85,28.41,27.13,27.22,477800.0],["2022-11-25",26.97,28.03,26.619,27.77,201400.0],["2022-11-28",27.53,28.29,27.175,27.33,400600.0],["2022-11-29",27.4,28.32,27.221,28.27,303600.0],["2022-11-30",28.75,29.315,27.87,28.98,918000.0],["2022-12-01",28.6,29.12,27.77,28.72,528200.0],["2022-12-02",28.27,31.03,28.173,30.78,700000.0],["2022-12-05",30.71,30.71,28.48,29.11,699000.0],["2022-12-06",27.28,27.78,26.36,27.07,1080900.0],["2022-12-07",27.21,28.09,26.16,27.52,551000.0],["2022-12-08",27.78,27.843,25.73,26.2,825100.0],["2022-12-09",26.07,26.49,25.51,25.9,415300.0],["2022-12-12",26.16,28.335,25.73,28.0,708900.0],["2022-12-13",28.7,28.7,24.93,25.85,698800.0],["2022-12-14",34.01,34.24,29.01,29.62,7479100.0],["2022-12-15",29.1,30.265,27.81,27.9,1352500.0],["2022-12-16",27.22,28.84,26.11,28.26,1425600.0],["2022-12-19",28.48,28.48,25.77,26.39,1210500.0],["2022-12-20",25.95,27.95,25.95,27.54,729200.0],["2022-12-21",27.77,29.0,27.17,27.52,579700.0],["2022-12-22",27.41,29.49,27.13,29.41,614600.0],["2022-12-23",29.32,29.61,26.09,26.48,744100.0],["2022-12-27",26.35,26.73,24.43,24.48,431000.0],["2022-12-28",24.35,24.86,24.035,24.48,541200.0],["2022-12-29",24.77,26.635,24.348,25.64,430000.0],["2022-12-30",25.26,25.495,24.3,24.96,456300.0],["2023-01-03",25.49,25.95,24.18,24.84,554000.0],["2023-01-04",25.03,25.82,24.385,25.78,508300.0],["2023-01-05",25.68,26.58,25.04,26.21,546100.0],["2023-01-06",26.66,27.81,25.68,27.33,444100.0],["2023-01-09",27.68,27.89,26.1,27.03,648900.0],["2023-01-10",27.24,29.87,27.04,29.5,694500.0],["2023-01-11",29.5,29.99,28.21,29.9,684100.0],["2023-01-12",29.9,33.68,29.43,33.58,1325700.0],["2023-01-13",33.29,34.99,32.61,34.54,1144200.0],["2023-01-17",35.0,35.0,33.64,34.62,770700.0],["2023-01-18",34.6,35.535,33.89,34.62,866500.0],["2023-01-19",34.27,34.27,31.56,33.16,723800.0],["2023-01-20",33.68,35.11,33.08,35.0,575500.0],["2023-01-23",34.98,35.7,34.38,35.58,564000.0],["2023-01-24",35.33,37.44,35.035,37.28,523900.0],["2023-01-25",36.94,37.27,35.1,36.77,464800.0],["2023-01-26",37.44,37.749,34.9,35.48,492600.0],["2023-01-27",35.24,37.6,34.68,36.85,549300.0],["2023-01-30",36.21,36.62,35.47,36.36,431300.0],["2023-01-31",36.67,38.09,35.05,37.38,544300.0],["2023-02-01",37.44,37.62,35.57,36.59,792400.0],["2023-02-02",37.2,39.85,36.8,38.75,919900.0],["2023-02-03",37.72,38.57,36.6,37.15,638300.0],["2023-02-06",36.82,37.48,36.17,36.48,282900.0],["2023-02-07",36.5,37.48,35.83,37.43,354800.0],["2023-02-08",37.03,37.2,34.17,34.29,430000.0],["2023-02-09",34.75,34.98,33.13,33.38,434500.0],["2023-02-10",33.38,33.8,32.58,33.2,341500.0],["2023-02-13",33.24,33.49,32.37,32.97,471000.0],["2023-02-14",32.63,34.67,32.32,33.39,499800.0],["2023-02-15",33.3,33.765,32.05,33.0,287200.0],["2023-02-16",32.44,32.82,31.88,32.29,443700.0],["2023-02-17",32.51,34.02,31.94,33.67,404400.0],["2023-02-21",33.0,34.215,30.47,30.72,701400.0],["2023-02-22",30.95,32.13,30.69,31.53,572100.0],["2023-02-23",33.66,34.79,31.56,33.16,495700.0],["2023-02-24",32.76,32.99,31.4,31.46,607700.0],["2023-02-27",31.98,32.49,31.18,31.93,533700.0],["2023-02-28",31.89,33.12,31.13,31.38,499600.0],["2023-03-01",31.54,32.17,30.905,32.07,365500.0],["2023-03-02",31.42,32.75,30.3,32.45,353000.0],["2023-03-03",32.64,33.81,32.01,32.82,391100.0],["2023-03-06",32.93,32.93,31.65,32.62,355200.0],["2023-03-07",32.58,33.73,32.295,32.92,368200.0],["2023-03-08",32.85,33.24,32.31,33.14,338200.0],["2023-03-09",33.19,33.54,31.398,31.69,604500.0],["2023-03-10",31.74,31.74,28.53,29.59,637000.0],["2023-03-13",30.32,31.43,28.69,31.21,487600.0],["2023-03-14",32.24,33.29,30.94,31.6,390400.0],["2023-03-15",30.87,31.625,29.95,31.13,320300.0],["2023-03-16",30.78,31.66,29.88,31.09,277300.0],["2023-03-17",30.67,31.305,29.65,31.04,775600.0],["2023-03-20",30.86,31.05,30.03,30.79,205100.0],["2023-03-21",31.18,31.31,29.94,30.03,239500.0],["2023-03-22",29.82,30.08,28.06,28.17,568100.0],["2023-03-23",28.7,29.63,27.95,28.9,396000.0],["2023-03-24",28.51,29.64,28.31,29.33,428300.0],["2023-03-27",29.59,29.81,28.48,28.81,454200.0],["2023-03-28",28.78,29.36,28.11,28.15,227100.0],["2023-03-29",28.55,29.77,28.18,29.56,383300.0],["2023-03-30",29.7,30.14,28.1,28.27,530600.0],["2023-03-31",28.48,29.73,28.48,29.63,920300.0],["2023-04-03",29.45,30.775,29.04,29.69,361300.0],["2023-04-04",29.7,29.87,29.02,29.82,423500.0],["2023-04-05",29.5,30.135,29.23,29.85,460800.0],["2023-04-06",29.85,31.18,29.295,31.09,463300.0],["2023-04-10",30.65,31.778,29.92,31.15,555900.0],["2023-04-11",31.28,32.04,30.69,31.36,240100.0],["2023-04-12",31.77,32.0,31.198,31.65,275500.0],["2023-04-13",31.91,34.58,31.69,33.39,635700.0],["2023-04-14",33.25,33.78,32.27,32.86,291000.0],["2023-04-17",33.27,35.285,33.27,34.86,447400.0],["2023-04-18",35.34,35.35,34.7,34.92,380600.0],["2023-04-19",34.58,35.45,34.2,34.57,261500.0],["2023-04-20",34.19,34.46,33.328,33.86,438100.0],["2023-04-21",34.11,35.01,33.88,34.84,280100.0],["2023-04-24",34.91,34.94,33.0,33.09,239300.0],["2023-04-25",32.81,33.58,32.69,32.95,288100.0],["2023-04-26",32.9,33.145,31.91,32.29,252400.0],["2023-04-27",32.43,32.43,31.13,31.4,261800.0],["2023-04-28",31.26,31.95,30.24,31.54,366200.0],["2023-05-01",31.48,32.305,31.18,31.48,388200.0],["2023-05-02",31.35,31.45,29.595,30.31,573400.0],["2023-05-03",30.35,31.77,30.0,30.9,666300.0],["2023-05-04",28.74,30.35,26.0,26.24,1396400.0],["2023-05-05",27.81,30.375,27.38,29.01,1030900.0],["2023-05-08",29.11,29.11,27.31,27.74,399600.0],["2023-05-09",26.95,28.05,26.69,27.73,429100.0],["2023-05-10",28.12,28.56,27.42,28.44,520600.0],["2023-05-11",28.39,29.03,27.41,28.18,564300.0],["2023-05-12",28.28,28.43,27.165,28.35,294800.0],["2023-05-15",28.54,31.0,28.54,29.9,457900.0],["2023-05-16",29.14,29.79,28.455,29.02,529100.0],["2023-05-17",29.26,29.83,28.71,29.74,287100.0],["2023-05-18",29.42,29.98,28.65,29.65,562400.0],["2023-05-19",30.17,30.54,29.21,29.65,350000.0],["2023-05-22",29.83,30.64,29.26,29.64,457700.0],["2023-05-23",29.58,30.16,28.65,29.3,547300.0],["2023-05-24",28.91,29.71,27.74,29.31,371600.0],["2023-05-25",29.24,29.34,28.335,28.96,466700.0],["2023-05-26",28.88,29.51,28.36,29.42,265600.0],["2023-05-30",29.7,30.243,28.56,29.14,405700.0],["2023-05-31",29.0,30.17,28.46,29.44,410000.0],["2023-06-01",29.4,30.045,28.86,29.4,251100.0],["2023-06-02",26.81,27.35,26.0,27.05,2137700.0],["2023-06-05",26.62,27.08,26.065,26.29,720400.0],["2023-06-06",26.24,26.405,25.09,25.56,657200.0],["2023-06-07",25.43,26.12,25.025,25.36,522600.0],["2023-06-08",25.2,25.475,23.05,23.38,752400.0],["2023-06-09",23.44,23.96,22.62,22.75,729500.0],["2023-06-12",22.98,26.17,22.72,25.14,1046700.0],["2023-06-13",25.14,26.42,25.085,26.13,510500.0],["2023-06-14",26.14,26.59,25.343,25.8,568600.0],["2023-06-15",25.58,28.5,25.58,27.67,742200.0],["2023-06-16",28.6,28.6,25.81,25.86,994600.0],["2023-06-20",25.64,25.775,24.82,25.19,557100.0],["2023-06-21",25.01,25.27,24.165,24.64,411000.0],["2023-06-22",24.64,24.64,23.34,23.43,358200.0],["2023-06-23",23.2,23.32,22.48,22.97,1767400.0],["2023-06-26",22.82,23.75,22.56,22.59,432100.0],["2023-06-27",22.95,23.143,22.19,22.63,394100.0],["2023-06-28",22.71,23.24,22.16,22.57,507500.0],["2023-06-29",22.47,22.595,21.98,22.4,550100.0],["2023-06-30",23.68,23.75,22.615,22.99,985200.0],["2023-07-03",22.83,23.64,22.62,23.58,226100.0],["2023-07-05",23.59,23.88,23.2,23.37,398800.0],["2023-07-06",23.02,23.02,21.89,22.16,351000.0],["2023-07-07",22.28,22.75,22.2,22.48,257000.0],["2023-07-10",22.46,23.0,22.05,22.29,380400.0],["2023-07-11",22.26,22.7,22.0,22.53,365000.0],["2023-07-12",22.97,23.39,22.51,22.82,338800.0],["2023-07-13",22.82,23.055,22.11,22.29,342800.0],["2023-07-14",22.39,22.48,21.98,22.14,275700.0],["2023-07-17",22.23,23.08,22.105,22.56,419600.0],["2023-07-18",22.52,23.19,22.33,22.52,311400.0],["2023-07-19",22.65,22.95,21.82,21.84,281400.0],["2023-07-20",21.64,21.87,21.15,21.51,362000.0],["2023-07-21",21.72,21.85,21.35,21.64,268000.0],["2023-07-24",21.59,21.94,21.24,21.9,278800.0],["2023-07-25",22.01,22.2,21.695,21.86,223500.0],["2023-07-26",21.82,22.13,21.71,21.84,350900.0],["2023-07-27",22.14,22.39,21.88,22.16,329100.0],["2023-07-28",22.48,22.739,21.76,21.84,346400.0],["2023-07-31",21.56,22.22,21.56,21.88,333600.0],["2023-08-01",21.76,21.92,21.25,21.68,445700.0],["2023-08-02",21.34,21.645,21.01,21.5,483500.0],["2023-08-03",23.5,25.19,22.08,23.88,695900.0],["2023-08-04",23.82,23.87,22.25,22.57,320800.0],["2023-08-07",23.02,23.02,19.69,20.08,527500.0],["2023-08-08",20.03,20.66,19.48,19.91,339700.0],["2023-08-09",19.9,20.27,19.28,19.82,294400.0],["2023-08-10",19.79,20.732,19.79,20.21,279800.0],["2023-08-11",20.06,20.498,19.93,20.05,197600.0],["2023-08-14",19.83,20.05,18.97,19.99,258200.0],["2023-08-15",19.98,20.225,19.495,19.61,271000.0],["2023-08-16",19.52,19.54,18.995,19.26,425700.0],["2023-08-17",19.32,19.39,18.53,18.92,353800.0],["2023-08-18",18.8,20.0,18.67,19.72,326500.0],["2023-08-21",19.67,20.43,19.29,20.33,378300.0],["2023-08-22",20.41,20.41,19.64,20.31,265800.0],["2023-08-23",20.33,20.812,20.17,20.3,187700.0],["2023-08-24",20.29,20.29,19.265,19.35,255000.0],["2023-08-25",19.4,19.69,18.955,19.64,207900.0],["2023-08-28",19.76,19.965,19.2,19.66,236500.0],["2023-08-29",19.61,19.93,19.41,19.49,234900.0],["2023-08-30",19.47,19.695,19.01,19.59,292300.0],["2023-08-31",19.55,19.56,19.04,19.08,386700.0],["2023-09-01",19.19,20.02,19.19,19.86,289400.0],["2023-09-05",19.7,20.05,19.22,19.9,389600.0],["2023-09-06",19.94,19.99,19.14,19.17,258400.0],["2023-09-07",18.96,19.13,18.76,18.97,337200.0],["2023-09-08",18.98,19.23,18.69,18.94,225200.0],["2023-09-11",18.81,19.14,18.415,19.08,332700.0],["2023-09-12",18.89,19.17,18.67,18.99,289500.0],["2023-09-13",19.13,19.87,19.11,19.42,497800.0],["2023-09-14",19.52,19.86,19.14,19.38,372100.0],["2023-09-15",19.55,19.55,18.67,19.05,1523500.0],["2023-09-18",19.24,19.61,18.65,19.09,551600.0],["2023-09-19",18.94,19.045,18.71,18.75,317700.0],["2023-09-20",18.75,18.765,17.41,17.41,358900.0],["2023-09-21",17.27,17.42,16.955,17.37,416300.0],["2023-09-22",17.45,17.68,16.95,17.5,392000.0],["2023-09-25",17.3,17.33,14.965,15.25,514000.0],["2023-09-26",15.21,15.89,15.01,15.33,425300.0],["2023-09-27",15.46,15.715,14.7,14.75,390800.0],["2023-09-28",14.7,15.53,14.2,14.3,382200.0],["2023-09-29",14.43,14.54,13.85,13.9,754400.0],["2023-10-02",13.85,13.85,12.94,13.57,655400.0],["2023-10-03",13.48,15.75,13.429,15.51,1235300.0],["2023-10-04",15.32,15.595,14.61,15.37,841800.0],["2023-10-05",15.37,15.93,15.19,15.73,543200.0],["2023-10-06",15.54,15.61,13.975,14.88,660400.0],["2023-10-09",14.69,14.845,13.79,13.9,492300.0],["2023-10-10",13.83,14.42,13.75,13.91,462100.0],["2023-10-11",13.97,14.11,13.15,13.54,375600.0],["2023-10-12",13.47,13.47,12.13,12.48,727700.0],["2023-10-13",12.5,12.72,12.06,12.61,417400.0],["2023-10-16",12.53,12.778,12.01,12.67,1618400.0],["2023-10-17",12.62,13.32,11.69,12.01,2115100.0],["2023-10-18",11.86,11.985,11.52,11.65,2465700.0],["2023-10-19",11.71,11.94,11.37,11.89,737400.0],["2023-10-20",11.94,12.41,11.65,12.15,441000.0],["2023-10-23",12.02,12.16,11.66,11.92,618700.0],["2023-10-24",12.03,12.66,12.03,12.51,798000.0],["2023-10-25",12.34,12.34,11.32,11.32,513600.0],["2023-10-26",11.32,11.72,11.06,11.51,408800.0],["2023-10-27",11.6,11.6,10.91,10.97,528200.0],["2023-10-30",11.13,11.54,10.84,11.22,423100.0],["2023-10-31",11.1,11.79,11.025,11.67,361000.0],["2023-11-01",11.48,11.79,11.31,11.55,599700.0],["2023-11-02",10.09,12.14,9.6,12.08,1520900.0],["2023-11-03",12.23,14.41,12.23,14.27,1586100.0],["2023-11-06",14.46,14.74,14.21,14.4,1187100.0],["2023-11-07",15.3,16.63,15.0,16.36,925900.0],["2023-11-08",16.4,16.45,15.45,15.95,709500.0],["2023-11-09",16.08,16.29,14.1,14.325,973600.0],["2023-11-10",14.36,14.625,13.845,14.52,924400.0],["2023-11-13",14.54,15.02,13.955,14.98,565900.0],["2023-11-14",15.96,17.85,15.95,17.33,1643800.0],["2023-11-15",17.25,18.66,17.25,18.09,670000.0],["2023-11-16",18.05,18.09,16.945,18.01,898500.0],["2023-11-17",18.3,19.89,17.885,19.43,958500.0],["2023-11-20",19.45,21.31,19.45,20.89,901700.0],["2023-11-21",20.56,20.7,18.895,18.96,661000.0],["2023-11-22",19.48,19.851,19.0,19.74,363100.0],["2023-11-24",19.73,20.555,19.585,19.95,131400.0],["2023-11-27",19.7,20.04,18.89,19.64,366500.0],["2023-11-28",19.84,20.16,19.11,20.13,250300.0],["2023-11-29",20.33,21.7,19.47,19.71,556200.0],["2023-11-30",20.25,21.99,20.25,20.76,461700.0],["2023-12-01",20.76,20.97,19.73,20.77,364800.0],["2023-12-04",20.75,21.55,20.32,21.27,261700.0],["2023-12-05",20.97,21.33,20.46,20.61,453000.0],["2023-12-06",21.08,22.98,20.764,22.09,1497800.0],["2023-12-07",22.0,23.78,21.69,23.68,1063400.0],["2023-12-08",23.55,25.19,22.801,23.0,1797800.0],["2023-12-11",22.79,22.94,21.2,21.79,1415800.0],["2023-12-12",21.76,22.69,21.22,22.64,921800.0],["2023-12-13",22.65,24.46,22.11,24.3,981800.0],["2023-12-14",24.99,26.08,24.255,25.45,1857200.0],["2023-12-15",25.76,26.45,25.1,26.08,1749100.0],["2023-12-18",25.84,25.89,24.83,25.29,1337500.0],["2023-12-19",24.5,25.56,24.27,24.96,1395000.0],["2023-12-20",25.01,27.04,24.43,24.5,1661900.0],["2023-12-21",25.09,25.86,24.99,25.3,1055700.0],["2023-12-22",25.61,26.46,25.32,25.7,824500.0],["2023-12-26",26.32,27.12,25.86,26.84,856600.0],["2023-12-27",27.08,27.35,25.71,26.03,1009300.0],["2023-12-28",26.13,27.065,25.79,26.82,964300.0],["2023-12-29",26.86,26.86,25.41,25.46,886200.0],["2024-01-02",25.48,26.45,24.905,25.35,847500.0],["2024-01-03",23.5,24.385,22.84,22.9,916600.0],["2024-01-04",23.08,27.4,22.35,27.22,1599400.0],["2024-01-05",29.93,29.93,26.5,27.18,3247100.0],["2024-01-08",26.97,27.2,25.02,26.42,1260300.0],["2024-01-09",26.04,28.85,25.46,28.48,1301900.0],["2024-01-10",28.48,29.41,28.075,29.11,900600.0],["2024-01-11",28.59,29.3,27.4,27.56,576700.0],["2024-01-12",27.94,29.065,27.19,28.12,516100.0],["2024-01-16",27.71,28.53,27.255,28.21,660900.0],["2024-01-17",27.42,28.82,26.34,27.81,1281000.0],["2024-01-18",28.08,28.08,26.5,27.2,821200.0],["2024-01-19",27.32,27.87,26.92,27.49,704600.0],["2024-01-22",27.87,29.42,27.47,29.29,562600.0],["2024-01-23",29.89,31.42,29.37,31.27,1004200.0],["2024-01-24",31.51,31.758,30.02,30.04,579500.0],["2024-01-25",30.48,32.39,30.34,31.84,1404600.0],["2024-01-26",32.0,32.415,30.97,31.02,685000.0],["2024-01-29",31.03,32.63,29.75,32.59,658900.0],["2024-01-30",32.14,33.15,31.96,32.8,431900.0],["2024-01-31",32.69,34.5,32.39,32.78,540000.0],["2024-02-01",33.28,33.455,32.165,32.68,530600.0],["2024-02-02",32.04,33.24,30.99,32.97,479700.0],["2024-02-05",32.65,34.15,31.83,33.88,1898000.0],["2024-02-06",33.75,34.45,32.9,34.3,328300.0],["2024-02-07",34.41,34.5,33.49,33.79,468300.0],["2024-02-08",33.79,34.41,33.36,33.98,578200.0],["2024-02-09",34.42,37.26,34.037,37.21,741600.0],["2024-02-12",37.01,37.8,35.27,36.41,727500.0],["2024-02-13",34.84,35.52,34.038,35.03,883600.0],["2024-02-14",35.68,37.69,34.92,36.87,602700.0],["2024-02-15",36.37,38.27,36.37,37.42,997400.0],["2024-02-16",36.85,38.86,36.805,38.62,542100.0],["2024-02-20",38.55,39.39,37.914,38.03,442300.0],["2024-02-21",37.42,39.22,37.39,38.67,524000.0],["2024-02-22",39.8,42.68,38.8,40.49,858700.0],["2024-02-23",40.93,42.15,40.03,41.84,700000.0],["2024-02-26",41.77,44.55,41.6,43.44,828300.0],["2024-02-27",44.47,45.31,43.16,43.57,806400.0],["2024-02-28",42.95,44.27,42.69,43.25,496600.0],["2024-02-29",44.17,44.59,42.58,42.7,664900.0],["2024-03-01",43.07,44.98,42.92,43.5,713100.0],["2024-03-04",44.14,44.14,41.03,42.6,528500.0],["2024-03-05",41.87,42.61,41.52,41.9,389900.0],["2024-03-06",42.56,43.24,41.07,41.9,534200.0],["2024-03-07",42.04,43.57,41.51,42.7,533300.0],["2024-03-08",43.62,44.23,42.32,43.49,381200.0],["2024-03-11",43.57,44.14,42.095,42.29,516200.0],["2024-03-12",42.0,43.07,41.34,41.85,670300.0],["2024-03-13",41.5,43.1,41.5,42.3,742500.0],["2024-03-14",41.62,42.255,39.23,39.51,889100.0],["2024-03-15",39.13,41.5,39.13,40.58,2007900.0],["2024-03-18",40.41,41.24,39.08,39.32,1147200.0],["2024-03-19",39.16,40.3,38.78,39.57,1672200.0],["2024-03-20",39.56,40.42,38.75,40.33,696000.0],["2024-03-21",41.0,41.89,40.42,40.82,644600.0],["2024-03-22",40.95,41.3,39.99,40.72,323300.0],["2024-03-25",40.63,41.33,39.28,39.5,302000.0],["2024-03-26",40.0,40.36,38.99,39.49,382400.0],["2024-03-27",39.98,40.21,38.96,40.17,671000.0],["2024-03-28",40.22,40.62,39.34,40.2,544000.0],["2024-04-01",40.34,40.55,38.21,39.42,528300.0],["2024-04-02",38.26,38.66,36.755,37.64,543300.0],["2024-04-03",37.27,38.09,36.59,37.13,591900.0],["2024-04-04",37.42,38.05,36.035,36.24,471900.0],["2024-04-05",36.07,37.16,35.27,36.4,429000.0],["2024-04-08",36.7,37.18,35.88,36.37,296300.0],["2024-04-09",36.53,37.64,35.975,37.61,494900.0],["2024-04-10",35.72,36.43,35.07,35.33,655400.0],["2024-04-11",35.61,37.32,35.43,37.21,469900.0],["2024-04-12",36.81,36.92,34.745,35.58,598100.0],["2024-04-15",35.81,35.82,34.2,34.39,528900.0],["2024-04-16",33.78,34.76,33.58,33.93,492300.0],["2024-04-17",34.39,34.41,33.17,33.76,433700.0],["2024-04-18",33.67,35.57,33.67,35.12,619700.0],["2024-04-19",34.98,35.53,33.35,33.97,627400.0],["2024-04-22",34.87,35.365,33.85,34.35,417200.0],["2024-04-23",34.49,37.005,34.49,35.71,437000.0],["2024-04-24",35.66,36.47,34.67,35.21,379600.0],["2024-04-25",34.28,34.29,32.75,33.35,786200.0],["2024-04-26",33.75,34.14,33.215,33.37,452400.0],["2024-04-29",33.75,34.71,33.665,34.66,428500.0],["2024-04-30",34.13,34.47,33.478,33.62,481500.0],["2024-05-01",33.57,37.83,33.52,36.24,637600.0],["2024-05-02",36.17,36.83,35.055,36.3,502700.0],["2024-05-03",37.35,38.21,36.055,37.4,529700.0],["2024-05-06",37.71,38.52,37.19,38.3,426800.0],["2024-05-07",38.57,39.06,38.08,38.44,331900.0],["2024-05-08",38.02,38.91,37.65,38.5,453300.0],["2024-05-09",38.5,39.44,38.37,38.61,450400.0],["2024-05-10",38.69,38.93,37.66,37.9,333700.0],["2024-05-13",37.91,39.02,37.91,38.36,439500.0],["2024-05-14",38.95,39.63,34.145,35.09,1030000.0],["2024-05-15",35.67,36.91,35.205,35.94,668500.0],["2024-05-16",35.94,36.02,34.76,35.6,484500.0],["2024-05-17",35.69,35.69,34.52,34.95,493100.0],["2024-05-20",35.02,36.86,35.0,36.01,378800.0],["2024-05-21",35.75,36.31,35.08,35.32,431100.0],["2024-05-22",35.1,36.235,34.36,35.7,515300.0],["2024-05-23",35.98,35.98,33.72,34.24,496000.0],["2024-05-24",34.38,36.0,33.94,34.05,432600.0],["2024-05-28",34.43,34.43,33.04,33.53,481900.0],["2024-05-29",32.92,33.28,32.255,32.49,402800.0],["2024-05-30",32.94,32.94,31.63,32.16,604400.0],["2024-05-31",32.25,33.015,31.47,32.11,537300.0],["2024-06-03",32.49,33.24,30.98,31.56,634400.0],["2024-06-04",31.46,32.59,31.15,31.94,534600.0],["2024-06-05",32.24,34.0,31.76,33.87,465200.0],["2024-06-06",33.69,33.69,32.25,32.87,343300.0],["2024-06-07",32.44,33.46,32.265,32.96,310100.0],["2024-06-10",32.38,34.37,32.01,34.26,806600.0],["2024-06-11",33.94,35.0,33.58,34.57,413400.0],["2024-06-12",35.93,36.62,33.9,34.6,446400.0],["2024-06-13",34.51,34.985,34.07,34.87,348000.0],["2024-06-14",34.46,34.87,33.19,33.29,408400.0],["2024-06-17",33.0,33.21,31.2,31.82,677800.0],["2024-06-18",31.7,31.89,30.77,31.2,496000.0],["2024-06-20",30.95,32.08,30.2,31.27,506200.0],["2024-06-21",31.51,32.26,31.25,31.99,1670600.0],["2024-06-24",32.31,32.8,31.41,31.45,416100.0],["2024-06-25",31.39,31.975,31.0,31.15,654400.0],["2024-06-26",31.01,31.01,29.73,29.89,551300.0],["2024-06-27",30.08,30.85,29.59,30.22,573000.0],["2024-06-28",30.21,30.42,29.24,29.85,1548900.0],["2024-07-01",29.87,31.48,29.33,30.95,567000.0],["2024-07-02",30.95,31.24,29.52,30.22,369000.0],["2024-07-03",30.46,31.208,30.03,30.16,213000.0],["2024-07-05",30.06,30.43,29.735,30.25,241600.0],["2024-07-08",30.79,32.07,30.41,31.96,498400.0],["2024-07-09",35.67,39.95,34.6,39.44,2908300.0],["2024-07-10",39.44,39.45,35.23,36.25,832800.0],["2024-07-11",37.45,39.57,37.16,39.0,1086700.0],["2024-07-12",39.43,42.72,39.19,42.3,1020100.0],["2024-07-15",42.4,45.55,41.843,45.0,762100.0],["2024-07-16",45.64,48.7,45.02,48.49,1285300.0],["2024-07-17",47.69,47.86,46.065,46.84,948600.0],["2024-07-18",47.01,47.78,43.3,43.8,603200.0],["2024-07-19",44.01,44.69,42.69,43.1,528400.0],["2024-07-22",43.48,43.48,41.535,42.47,727800.0],["2024-07-23",42.45,43.9,41.55,43.48,503500.0],["2024-07-24",43.18,45.16,41.18,42.88,462300.0],["2024-07-25",43.11,45.76,42.48,44.04,581300.0],["2024-07-26",44.7,45.32,43.3,44.54,390300.0],["2024-07-29",44.68,45.11,41.88,43.64,443300.0],["2024-07-30",44.05,44.57,42.47,43.11,336900.0],["2024-07-31",43.62,47.74,42.66,46.2,663400.0],["2024-08-01",45.83,47.855,44.46,44.49,758600.0],["2024-08-02",41.91,42.76,40.05,42.04,690300.0],["2024-08-05",38.89,41.4,38.16,39.45,457000.0],["2024-08-06",39.94,42.09,38.96,41.42,372800.0],["2024-08-07",45.46,45.46,39.8,40.31,443600.0],["2024-08-08",40.77,42.25,39.06,42.01,313100.0],["2024-08-09",42.33,42.795,41.04,41.44,296300.0],["2024-08-12",41.04,42.96,40.306,42.5,392300.0],["2024-08-13",42.95,43.37,42.02,43.0,283100.0],["2024-08-14",43.43,43.43,41.23,42.53,265500.0],["2024-08-15",43.95,45.03,42.91,44.04,258300.0],["2024-08-16",43.97,44.75,43.0,43.8,296700.0],["2024-08-19",43.85,45.21,43.15,44.55,307600.0],["2024-08-20",46.98,47.582,44.27,46.5,1204500.0],["2024-08-21",46.92,49.06,46.51,48.55,670100.0],["2024-08-22",48.6,48.6,45.02,45.85,392700.0],["2024-08-23",46.49,47.87,45.81,47.78,709800.0],["2024-08-26",49.58,50.185,48.14,49.75,530100.0],["2024-08-27",49.06,49.43,48.2,48.94,236600.0],["2024-08-28",48.86,49.96,47.88,48.52,191200.0],["2024-08-29",48.76,49.89,48.1,48.25,258300.0],["2024-08-30",48.5,49.22,47.41,48.36,623000.0],["2024-09-03",47.7,48.84,46.26,46.32,312400.0],["2024-09-04",45.92,47.1,45.39,46.17,190300.0],["2024-09-05",46.29,46.69,45.34,46.6,263800.0],["2024-09-06",47.04,48.53,43.9,45.4,276800.0],["2024-09-09",46.06,47.02,45.66,46.24,298900.0],["2024-09-10",46.56,46.93,44.95,46.88,220700.0],["2024-09-11",46.49,46.9,44.645,44.77,363000.0],["2024-09-12",44.7,46.025,44.195,44.72,251600.0],["2024-09-13",45.07,46.47,44.525,46.08,381200.0],["2024-09-16",46.42,49.15,46.0,48.48,429400.0],["2024-09-17",48.73,49.2,47.25,47.3,327700.0],["2024-09-18",47.51,48.33,45.67,46.44,342600.0],["2024-09-19",48.34,50.69,47.565,49.03,484600.0],["2024-09-20",49.04,50.25,48.045,49.79,1245900.0],["2024-09-23",50.0,51.26,48.74,49.98,937300.0],["2024-09-24",50.18,52.6,49.44,52.4,752000.0],["2024-09-25",53.0,53.14,51.84,51.93,509300.0],["2024-09-26",52.95,53.27,48.62,49.47,335300.0],["2024-09-27",49.84,50.598,48.33,48.69,243200.0],["2024-09-30",48.38,49.66,46.78,47.33,561700.0],["2024-10-01",46.96,47.48,46.02,46.57,475600.0],["2024-10-02",45.93,46.25,44.75,45.0,482500.0],["2024-10-03",44.75,45.315,43.0,43.41,450600.0],["2024-10-04",44.07,44.19,42.71,43.06,329100.0],["2024-10-07",42.8,42.935,41.61,42.21,430000.0],["2024-10-08",42.5,43.895,42.405,43.04,416300.0],["2024-10-09",43.25,43.44,42.0,43.34,371300.0],["2024-10-10",42.61,43.925,42.356,43.24,255200.0],["2024-10-11",43.18,45.29,43.18,45.02,290600.0],["2024-10-14",44.74,46.5,44.74,46.05,193400.0],["2024-10-15",46.43,46.43,44.35,44.8,389600.0],["2024-10-16",45.1,49.17,44.66,49.02,371300.0],["2024-10-17",48.89,49.42,46.18,46.25,290600.0],["2024-10-18",46.58,46.98,45.71,46.41,222900.0],["2024-10-21",46.23,46.885,45.535,46.56,281500.0],["2024-10-22",46.48,48.58,45.75,48.37,306000.0],["2024-10-23",48.25,49.33,47.5,48.76,561200.0],["2024-10-24",48.95,49.79,48.37,48.73,282000.0],["2024-10-25",49.025,49.525,47.07,47.99,430300.0],["2024-10-28",49.01,50.29,48.84,49.08,324200.0],["2024-10-29",48.53,49.155,47.75,48.49,356800.0],["2024-10-30",48.12,48.565,47.255,47.67,293700.0],["2024-10-31",44.75,46.98,42.62,46.17,747800.0],["2024-11-01",47.1,47.653,45.2,46.47,432600.0],["2024-11-04",46.1,47.925,45.16,47.07,303500.0],["2024-11-05",46.98,48.88,46.345,47.69,345800.0],["2024-11-06",49.93,51.14,48.465,49.48,683500.0],["2024-11-07",49.52,50.99,48.58,49.86,439700.0],["2024-11-08",49.91,51.13,49.39,50.95,300200.0],["2024-11-11",51.97,53.23,51.45,51.84,392400.0],["2024-11-12",51.49,52.485,49.12,50.0,308700.0],["2024-11-13",50.79,51.145,48.63,48.63,280300.0],["2024-11-14",48.7,49.085,45.89,45.945,413700.0],["2024-11-15",45.0,45.45,41.5,41.96,827500.0],["2024-11-18",42.03,43.08,41.12,42.41,405200.0],["2024-11-19",42.09,42.89,41.5,42.84,376700.0],["2024-11-20",42.75,44.105,42.1,44.05,385500.0],["2024-11-21",44.05,44.805,42.87,43.51,510800.0],["2024-11-22",43.7,45.94,43.28,44.98,559400.0],["2024-11-25",45.41,48.29,45.38,47.02,545600.0],["2024-11-26",46.92,47.565,44.75,45.98,967500.0],["2024-11-27",46.05,47.73,46.05,46.86,388400.0],["2024-11-29",47.0,47.085,46.31,46.85,184900.0],["2024-12-02",48.92,49.353,47.65,47.74,559300.0],["2024-12-03",47.37,47.755,46.03,46.91,446400.0],["2024-12-04",46.6,47.36,45.22,46.02,373500.0],["2024-12-05",45.71,46.37,43.66,44.08,286700.0],["2024-12-06",44.02,47.42,44.02,46.67,371600.0],["2024-12-09",46.7,47.41,43.23,43.65,663000.0],["2024-12-10",43.81,45.38,43.06,45.05,502700.0],["2024-12-11",45.75,46.66,44.93,45.015,290300.0],["2024-12-12",44.9,45.05,41.03,42.17,545100.0],["2024-12-13",41.81,43.02,40.95,42.13,426000.0],["2024-12-16",42.17,44.17,41.85,43.06,424400.0],["2024-12-17",42.49,43.45,41.66,42.3,577900.0],["2024-12-18",42.95,42.95,38.62,39.06,541900.0],["2024-12-19",39.1,39.589,37.09,39.14,850400.0],["2024-12-20",38.66,40.775,38.24,40.66,1145900.0],["2024-12-23",40.34,40.85,39.69,40.79,219200.0],["2024-12-24",40.45,41.705,40.14,40.82,107100.0],["2024-12-26",40.33,42.33,39.29,42.02,350000.0],["2024-12-27",41.98,42.67,39.78,40.11,429200.0],["2024-12-30",39.69,39.84,38.175,39.32,347800.0],["2024-12-31",39.63,40.45,39.32,40.23,572600.0],["2025-01-02",40.9,41.93,39.51,40.89,394600.0],["2025-01-03",40.29,42.39,40.29,41.59,293300.0],["2025-01-06",41.7,43.235,39.86,39.9,676500.0],["2025-01-07",39.93,42.06,39.16,40.92,456800.0],["2025-01-08",40.86,41.2,40.08,40.52,322100.0],["2025-01-10",39.4,39.45,37.39,38.17,595700.0],["2025-01-13",37.61,37.61,35.57,37.22,508900.0],["2025-01-14",37.5,43.02,37.38,40.12,954600.0],["2025-01-15",41.3,44.34,40.78,43.56,777600.0],["2025-01-16",43.47,44.05,40.2,40.29,754100.0],["2025-01-17",40.9,41.89,40.475,40.61,343600.0],["2025-01-21",41.65,44.03,41.0,43.7,454300.0],["2025-01-22",43.73,44.34,42.73,44.13,290500.0],["2025-01-23",43.45,44.83,42.93,44.23,455100.0],["2025-01-24",43.96,44.52,42.95,44.36,911000.0],["2025-01-27",43.89,45.31,41.05,41.22,386300.0],["2025-01-28",41.0,41.5,39.655,40.65,510000.0],["2025-01-29",40.39,40.48,38.96,39.4,372500.0],["2025-01-30",39.79,41.2,39.005,40.45,356200.0],["2025-01-31",40.72,41.85,39.19,39.59,421600.0],["2025-02-03",38.31,39.68,37.845,38.49,443700.0],["2025-02-04",38.45,39.147,37.875,38.73,341600.0],["2025-02-05",38.87,39.88,38.345,38.53,403700.0],["2025-02-06",38.5,39.558,38.08,39.04,507400.0],["2025-02-07",38.9,39.4,37.188,37.32,300800.0],["2025-02-10",37.56,38.36,36.0,36.04,379200.0],["2025-02-11",35.54,36.15,34.155,34.41,660800.0],["2025-02-12",33.56,35.51,33.51,35.15,689800.0],["2025-02-13",35.26,36.75,34.788,36.63,501900.0],["2025-02-14",36.99,37.79,36.36,36.88,500500.0],["2025-02-18",37.49,37.88,36.68,37.13,416900.0],["2025-02-19",36.69,38.24,36.67,37.65,392000.0],["2025-02-20",37.4,38.045,36.695,37.42,427900.0],["2025-02-21",38.37,38.9,36.19,36.81,397300.0],["2025-02-24",36.82,37.625,35.115,35.31,527000.0],["2025-02-25",35.26,35.725,34.02,34.71,665700.0],["2025-02-26",34.92,36.36,34.47,35.36,528900.0],["2025-02-27",34.0,35.34,29.215,30.25,1722600.0],["2025-02-28",30.2,31.49,29.16,31.35,2134300.0],["2025-03-03",31.66,31.66,29.79,30.17,982100.0],["2025-03-04",29.07,30.96,29.07,30.68,608100.0],["2025-03-05",30.88,32.0,29.97,31.7,606700.0],["2025-03-06",30.7,32.69,30.39,32.54,684200.0],["2025-03-07",32.39,33.56,31.75,32.89,639600.0],["2025-03-10",32.43,33.7,32.43,33.02,755300.0],["2025-03-11",33.03,33.829,31.54,33.27,778100.0],["2025-03-12",33.68,35.18,33.235,35.1,647100.0],["2025-03-13",34.89,35.51,33.11,33.45,694900.0],["2025-03-14",34.65,34.99,33.61,34.37,665900.0],["2025-03-17",34.25,34.71,33.365,34.49,374500.0],["2025-03-18",33.85,34.41,33.15,34.03,554800.0],["2025-03-19",34.05,34.75,32.75,33.87,506400.0],["2025-03-20",33.5,34.71,32.98,33.21,608900.0],["2025-03-21",32.82,33.9,32.08,32.54,868200.0],["2025-03-24",32.99,35.275,32.88,33.7,416600.0],["2025-03-25",33.75,34.1,31.525,31.82,511100.0],["2025-03-26",31.6,31.83,29.83,30.39,476700.0],["2025-03-27",30.72,30.89,30.0,30.2,212000.0],["2025-03-28",30.28,30.415,29.34,29.62,357100.0],["2025-03-31",28.65,28.75,26.99,27.37,1001800.0],["2025-04-01",27.31,27.365,24.355,25.235,1432900.0],["2025-04-02",24.81,26.79,24.43,26.36,717200.0],["2025-04-03",24.64,25.07,23.64,23.69,709300.0],["2025-04-04",22.82,22.99,21.4,22.07,1195200.0],["2025-04-07",20.77,22.48,19.75,22.01,1181100.0],["2025-04-08",22.9,23.778,20.25,21.05,1137500.0],["2025-04-09",20.5,25.17,19.445,23.95,1790300.0],["2025-04-10",23.4,23.43,20.25,22.4,1702100.0],["2025-04-11",22.49,24.93,22.049,24.12,938700.0],["2025-04-14",24.95,25.57,24.23,25.43,700500.0],["2025-04-15",25.35,26.055,24.955,25.46,412100.0],["2025-04-16",25.21,25.46,24.425,25.02,718300.0],["2025-04-17",25.0,26.03,24.72,25.97,468800.0],["2025-04-21",25.52,28.155,25.495,27.16,608700.0],["2025-04-22",27.71,28.97,27.5,28.8,665200.0],["2025-04-23",29.54,31.07,29.54,30.7,1017100.0],["2025-04-24",30.75,33.8,30.75,33.56,1297300.0],["2025-04-25",32.67,33.96,32.67,33.26,501000.0],["2025-04-28",33.6,34.3,33.11,33.61,608800.0],["2025-04-29",33.56,34.44,33.13,33.69,398600.0],["2025-04-30",33.14,34.49,33.09,34.27,439200.0],["2025-05-01",34.04,34.99,32.75,34.55,582000.0],["2025-05-02",33.95,35.98,33.95,35.28,640400.0],["2025-05-05",34.48,35.32,33.47,33.58,795900.0],["2025-05-06",33.14,33.52,28.34,28.57,1352100.0],["2025-05-07",29.01,30.96,28.39,29.11,730100.0],["2025-05-08",29.22,31.185,28.28,30.77,670100.0],["2025-05-09",33.64,33.64,29.99,30.07,535900.0],["2025-05-12",31.37,33.71,30.51,32.17,658300.0],["2025-05-13",32.3,32.375,30.46,31.14,444000.0],["2025-05-14",31.14,31.635,29.59,29.75,383300.0],["2025-05-15",29.79,30.04,29.305,30.02,452600.0],["2025-05-16",29.845,30.425,29.3,30.25,442300.0],["2025-05-19",29.56,30.907,29.15,30.2,558000.0],["2025-05-20",30.44,31.47,29.85,31.44,462400.0],["2025-05-21",30.63,31.3,29.525,30.13,573000.0],["2025-05-22",29.89,30.78,29.84,30.17,386400.0],["2025-05-23",29.5,29.79,29.15,29.49,352800.0],["2025-05-27",30.15,30.25,28.06,28.14,617100.0],["2025-05-28",28.33,30.2,28.33,28.8,1371200.0],["2025-05-29",29.19,30.28,28.5,30.25,936100.0],["2025-05-30",29.96,29.96,28.5,29.64,651500.0],["2025-06-02",40.0,43.965,36.86,43.13,6320300.0],["2025-06-03",44.95,49.345,43.12,43.58,3523200.0],["2025-06-04",43.73,45.45,42.83,44.26,1144600.0],["2025-06-05",44.39,47.945,43.085,47.66,1323200.0],["2025-06-06",48.42,49.98,47.03,47.62,988100.0],["2025-06-09",47.91,47.94,45.8,47.16,849000.0],["2025-06-10",47.32,49.02,47.175,48.6,907000.0],["2025-06-11",48.69,50.27,47.94,48.39,701000.0],["2025-06-12",48.09,48.26,46.8,47.29,520400.0],["2025-06-13",46.22,47.33,46.036,46.96,470100.0],["2025-06-16",47.05,47.75,45.72,46.84,490400.0],["2025-06-17",46.45,46.97,45.72,46.35,551500.0],["2025-06-18",46.13,47.51,45.73,46.44,517600.0],["2025-06-20",46.51,46.66,44.51,45.87,947500.0],["2025-06-23",45.74,46.8,45.01,46.29,377900.0],["2025-06-24",47.3,47.73,45.885,47.14,570100.0],["2025-06-25",45.56,46.82,44.62,46.47,861500.0],["2025-06-26",45.51,46.21,44.0,45.71,1421200.0],["2025-06-27",46.43,46.67,43.51,44.12,3795900.0],["2025-06-30",44.66,45.025,43.58,43.64,1138800.0],["2025-07-01",45.02,45.45,43.84,44.44,1002300.0],["2025-07-02",44.7,45.46,44.075,44.53,990500.0],["2025-07-03",45.04,45.145,44.26,44.79,240500.0],["2025-07-07",44.46,44.46,43.0,43.81,534800.0],["2025-07-08",44.02,44.41,42.87,43.43,647700.0],["2025-07-09",43.62,46.34,43.62,45.18,1012800.0],["2025-07-10",45.14,45.381,43.56,45.21,615900.0],["2025-07-11",44.57,45.15,43.87,44.48,596800.0],["2025-07-14",44.63,45.83,44.41,44.9,569600.0],["2025-07-15",45.3,45.33,43.66,44.91,1061700.0],["2025-07-16",45.21,46.0,44.891,45.51,507100.0],["2025-07-17",45.59,46.925,45.59,46.35,421300.0],["2025-07-18",46.74,47.3,46.0,46.18,501500.0],["2025-07-21",46.52,47.11,44.915,45.14,621000.0],["2025-07-22",45.04,45.985,44.11,45.76,573800.0],["2025-07-23",46.43,46.715,45.37,46.43,316100.0],["2025-07-24",46.51,46.88,45.52,45.85,296900.0],["2025-07-25",45.84,46.475,45.045,45.79,362500.0],["2025-07-28",46.0,46.015,44.15,44.2,830900.0],["2025-07-29",44.57,44.57,43.21,43.7,595400.0],["2025-07-30",44.43,44.94,43.855,44.07,658900.0],["2025-07-31",43.33,44.14,43.24,43.75,415100.0],["2025-08-01",43.13,43.87,42.68,42.96,393400.0],["2025-08-04",43.03,43.84,42.57,43.66,379800.0],["2025-08-05",43.79,43.79,42.43,42.97,297600.0],["2025-08-06",42.6,42.835,40.44,41.35,557000.0],["2025-08-07",41.53,41.53,40.31,40.85,540200.0],["2025-08-08",40.67,40.91,39.54,40.62,840600.0],["2025-08-11",38.16,40.09,36.65,37.68,1736900.0],["2025-08-12",37.82,40.0,37.57,39.87,939800.0],["2025-08-13",40.38,41.81,39.713,40.73,831600.0],["2025-08-14",40.18,41.84,40.005,41.55,814300.0],["2025-08-15",41.82,42.66,41.7,42.63,824500.0],["2025-08-18",42.52,43.95,42.52,43.62,665500.0],["2025-08-19",43.56,44.06,42.12,42.57,540100.0],["2025-08-20",42.35,42.93,41.495,42.35,466600.0],["2025-08-21",41.81,42.8,41.65,42.59,524500.0],["2025-08-22",42.8,44.5,42.045,44.1,508300.0],["2025-08-25",44.17,44.23,41.78,41.82,354800.0],["2025-08-26",41.93,44.0,41.5,43.87,435400.0],["2025-08-27",43.65,44.27,41.2,42.26,594000.0],["2025-08-28",42.37,42.89,41.31,41.75,592400.0],["2025-08-29",41.85,42.355,40.985,41.2,596300.0],["2025-09-02",41.01,41.735,39.84,40.69,1249400.0],["2025-09-03",40.37,43.43,40.1,43.3,789300.0],["2025-09-04",43.21,43.255,40.7,42.2,884600.0],["2025-09-05",42.88,44.0,42.73,43.51,575300.0],["2025-09-08",43.07,44.015,42.22,43.26,592100.0],["2025-09-09",43.46,44.43,43.108,43.48,493700.0],["2025-09-10",43.36,43.98,42.705,43.48,647000.0],["2025-09-11",44.1,46.24,43.744,46.2,632100.0],["2025-09-12",46.19,47.345,45.844,46.99,579400.0],["2025-09-15",47.71,47.97,46.25,47.28,705100.0],["2025-09-16",48.0,49.72,47.865,48.78,895100.0],["2025-09-17",49.84,50.69,47.86,48.12,1389500.0],["2025-09-18",49.39,51.8,48.941,51.16,1236700.0],["2025-09-19",51.26,51.5,48.71,49.13,2555800.0],["2025-09-22",48.96,51.03,47.9,51.01,730900.0],["2025-09-23",51.14,51.16,50.35,50.87,483000.0],["2025-09-24",51.16,52.575,51.11,52.5,708900.0],["2025-09-25",51.93,53.84,51.465,53.735,1109900.0],["2025-09-26",53.92,56.81,53.195,56.25,1252200.0],["2025-09-29",56.4,58.595,55.82,58.5,1101300.0],["2025-09-30",58.93,58.93,56.3,56.6,1002400.0],["2025-10-01",56.3,57.16,54.09,54.66,1161700.0],["2025-10-02",55.18,56.145,54.35,56.0,636200.0],["2025-10-03",56.34,59.0,56.13,57.9,612000.0],["2025-10-06",58.35,58.93,57.39,57.55,450700.0],["2025-10-07",57.84,58.0,56.0,56.92,318300.0],["2025-10-08",57.49,58.07,56.26,56.29,447900.0],["2025-10-09",56.38,57.388,56.36,57.02,956500.0],["2025-10-10",56.95,57.75,55.99,57.21,736900.0],["2025-10-13",57.89,60.0,56.58,59.89,813200.0],["2025-10-14",59.62,60.0,58.06,58.26,522100.0],["2025-10-15",58.49,63.29,58.0,62.89,795900.0],["2025-10-16",62.59,63.96,59.755,60.46,898800.0],["2025-10-17",60.2,61.61,57.32,59.83,698400.0],["2025-10-20",60.82,61.825,59.04,60.5,560600.0],["2025-10-21",60.91,61.055,58.18,58.32,836900.0],["2025-10-22",59.19,59.19,55.27,55.8,769300.0],["2025-10-23",55.8,57.81,55.26,57.76,470500.0],["2025-10-24",59.595,59.595,58.06,58.56,424800.0],["2025-10-27",59.1,61.33,59.1,60.85,532200.0],["2025-10-28",60.56,62.11,60.27,61.95,496400.0],["2025-10-29",61.68,61.82,58.75,60.03,576100.0],["2025-10-30",59.99,61.786,59.24,61.44,445600.0],["2025-10-31",60.6,62.24,59.845,61.84,486000.0],["2025-11-03",62.3,63.36,57.54,59.72,1041500.0],["2025-11-04",55.8,61.58,55.66,59.91,830800.0],["2025-11-05",59.07,60.81,57.43,59.89,771800.0],["2025-11-06",59.86,61.245,59.2,61.0,724700.0],["2025-11-07",60.29,60.29,56.75,58.66,600000.0],["2025-11-10",59.5,62.1,58.865,61.26,665900.0],["2025-11-11",60.51,64.55,60.25,63.37,948000.0],["2025-11-12",63.37,65.69,62.96,63.53,892600.0],["2025-11-13",62.3,65.74,61.501,63.63,1013200.0],["2025-11-14",62.13,68.455,62.13,64.94,1146200.0],["2025-11-17",64.15,65.65,63.39,64.1,414600.0],["2025-11-18",63.31,65.58,62.91,64.31,384200.0],["2025-11-19",64.31,66.445,64.16,64.82,505100.0],["2025-11-20",66.08,68.3,64.035,64.63,648500.0],["2025-11-21",64.04,67.31,63.765,66.04,768900.0],["2025-11-24",67.75,68.8,64.29,65.59,1025600.0],["2025-11-25",65.8,67.195,63.86,66.04,675800.0],["2025-11-26",66.89,68.435,66.12,67.86,835900.0],["2025-11-28",68.08,68.195,67.09,67.88,450000.0],["2025-12-01",66.76,68.235,65.99,66.86,616400.0],["2025-12-02",66.86,67.075,63.69,64.27,747800.0],["2025-12-03",64.8,66.51,64.26,65.99,508800.0],["2025-12-04",66.31,68.78,65.24,66.23,741600.0],["2025-12-05",66.36,67.0,64.84,66.62,392700.0],["2025-12-08",89.17,103.0,86.611,94.3,7495500.0],["2025-12-09",90.72,91.1,85.0,86.88,2339200.0],["2025-12-10",93.07,93.82,86.37,89.89,4460000.0],["2025-12-11",90.74,91.71,86.233,87.81,1398500.0],["2025-12-12",90.09,91.38,86.35,89.68,1863800.0],["2025-12-15",87.58,90.33,84.578,85.68,1126100.0],["2025-12-16",86.32,87.42,84.05,84.19,1026400.0],["2025-12-17",83.36,84.23,80.78,82.07,1103100.0],["2025-12-18",83.0,83.7,77.78,79.63,1167000.0],["2025-12-19",81.2,84.64,81.2,83.99,1453400.0],["2025-12-22",84.73,85.41,82.87,84.35,804400.0],["2025-12-23",83.58,85.145,82.55,83.53,343300.0],["2025-12-24",83.74,84.83,82.67,83.13,256500.0],["2025-12-26",82.47,82.855,81.04,81.32,418600.0],["2025-12-29",80.63,81.94,79.48,80.35,766800.0],["2025-12-30",79.88,80.53,77.28,78.12,583900.0],["2025-12-31",77.69,78.82,77.37,77.81,929600.0],["2026-01-02",77.35,77.825,72.155,72.76,854000.0],["2026-01-05",72.59,73.53,70.35,72.41,995300.0],["2026-01-06",70.66,73.815,69.08,73.46,1005100.0],["2026-01-07",73.89,77.75,73.85,76.69,929800.0],["2026-01-08",75.33,76.8,73.71,74.98,744800.0],["2026-01-09",74.99,77.925,74.6,74.77,594800.0],["2026-01-12",74.26,75.57,71.46,73.09,785500.0],["2026-01-13",72.97,74.94,71.625,74.13,668100.0],["2026-01-14",73.88,76.71,72.69,75.21,405400.0],["2026-01-15",75.37,76.54,70.46,71.12,541200.0],["2026-01-16",71.24,72.81,69.409,69.54,661800.0],["2026-01-20",67.21,68.695,66.205,68.14,1024800.0],["2026-01-21",68.09,70.82,67.76,70.74,612200.0],["2026-01-22",69.83,72.86,69.44,72.77,562900.0],["2026-01-23",71.95,72.36,68.98,69.93,635000.0],["2026-01-26",69.12,71.25,68.285,71.06,754400.0],["2026-01-27",71.17,73.15,71.14,72.15,545700.0],["2026-01-28",72.54,73.602,70.55,71.16,963000.0],["2026-01-29",71.2,74.03,70.0,73.91,601600.0],["2026-01-30",72.8,74.28,71.36,72.69,927700.0],["2026-02-02",71.55,75.83,71.18,75.62,607100.0],["2026-02-03",75.16,78.91,75.16,77.22,648400.0],["2026-02-04",77.53,78.0,75.37,77.7,837200.0],["2026-02-05",76.77,79.61,74.27,75.94,1428300.0],["2026-02-06",77.56,80.0,77.08,79.59,594600.0],["2026-02-09",79.24,80.58,76.78,79.02,572700.0],["2026-02-10",78.75,80.95,78.135,79.49,1207900.0],["2026-02-11",78.98,82.47,76.515,82.27,637300.0],["2026-02-12",82.78,85.995,81.83,84.02,1228100.0],["2026-02-13",84.64,86.179,82.05,82.34,592000.0],["2026-02-17",82.06,85.44,80.36,84.84,560600.0],["2026-02-18",84.23,88.4,83.61,85.11,754100.0],["2026-02-19",84.54,86.54,82.48,86.5,557700.0],["2026-02-20",86.06,89.28,85.6,87.4,1046700.0],["2026-02-23",87.16,89.49,85.695,88.43,568700.0],["2026-02-24",88.59,91.99,87.368,91.01,823200.0],["2026-02-25",91.4,93.64,89.06,90.68,1058200.0],["2026-02-26",86.0,95.9,83.735,95.03,1396700.0],["2026-02-27",92.14,93.99,88.8,91.35,1240200.0],["2026-03-02",89.24,91.0,87.19,90.1,1019900.0],["2026-03-03",87.41,89.195,85.98,86.35,780700.0],["2026-03-04",86.97,87.66,83.36,86.11,1043100.0],["2026-03-05",85.53,86.92,81.5,83.52,1044400.0],["2026-03-06",81.55,84.12,80.18,83.49,557300.0],["2026-03-09",82.85,85.71,81.44,85.04,438200.0],["2026-03-10",84.86,86.918,83.88,84.58,601500.0],["2026-03-11",83.51,84.56,81.43,81.52,688900.0],["2026-03-12",79.95,80.585,76.85,77.5,740900.0],["2026-03-13",78.18,81.25,77.1,79.03,417200.0],["2026-03-16",80.47,82.46,79.48,79.6,488400.0],["2026-03-17",79.47,81.88,77.89,81.21,531000.0],["2026-03-18",80.62,80.62,78.425,79.14,429500.0],["2026-03-19",78.58,80.66,76.85,79.57,460400.0],["2026-03-20",79.48,81.53,77.15,77.91,1197700.0],["2026-03-23",80.0,80.735,75.82,76.96,707000.0],["2026-03-24",75.67,76.01,73.31,74.42,596500.0],["2026-03-25",76.0,81.31,75.71,78.93,934900.0],["2026-03-26",77.51,82.03,77.235,80.18,774000.0],["2026-03-27",80.18,81.26,78.05,78.16,671400.0],["2026-03-30",78.73,80.74,77.465,79.48,584900.0],["2026-03-31",80.2,86.06,80.2,83.29,1313800.0],["2026-04-01",84.2,86.78,83.61,84.93,668100.0],["2026-04-02",82.78,85.65,82.67,85.4,690900.0],["2026-04-06",84.59,86.07,83.525,85.27,434200.0],["2026-04-07",84.34,85.47,82.28,85.1,359700.0],["2026-04-08",89.39,89.55,85.68,87.13,514400.0],["2026-04-09",86.24,89.075,86.005,87.35,510000.0],["2026-04-10",86.86,87.505,84.19,85.05,399600.0],["2026-04-13",85.12,89.09,85.09,88.53,460700.0],["2026-04-14",89.05,90.08,88.55,89.865,573100.0],["2026-04-15",89.55,90.145,87.73,89.0,390100.0],["2026-04-16",88.93,89.225,84.64,86.14,554900.0],["2026-04-17",87.75,88.45,87.055,87.71,587300.0],["2026-04-20",87.81,88.8,86.02,86.93,375400.0],["2026-04-21",87.14,88.287,85.49,88.07,502400.0],["2026-04-22",89.25,90.1,87.45,88.77,420100.0],["2026-04-23",88.87,89.95,86.26,87.17,411200.0],["2026-04-24",88.0,88.0,84.494,84.91,393700.0],["2026-04-27",84.82,89.03,83.97,86.68,513600.0],["2026-04-28",86.89,88.39,83.8,83.85,461000.0],["2026-04-29",82.47,83.07,80.11,81.51,754500.0],["2026-04-30",85.39,85.39,77.635,81.07,751400.0],["2026-05-01",81.51,82.54,79.57,80.71,693600.0],["2026-05-04",79.88,84.33,79.18,83.59,507700.0],["2026-05-05",83.59,85.11,81.09,82.71,459700.0],["2026-05-06",84.08,86.54,83.85,86.26,426800.0],["2026-05-07",86.71,86.71,83.39,84.63,637500.0],["2026-05-08",84.81,86.9,83.65,86.08,446100.0],["2026-05-11",85.98,89.46,83.98,84.1,486200.0],["2026-05-12",84.04,84.205,81.9,83.55,385200.0],["2026-05-13",82.87,85.96,82.75,85.59,408500.0],["2026-05-14",85.59,86.7,83.32,84.5,327500.0],["2026-05-15",83.94,84.47,81.72,82.21,468300.0],["2026-05-18",82.41,83.41,79.07,79.67,681100.0],["2026-05-19",79.08,79.32,76.87,78.14,587700.0],["2026-05-20",78.59,81.42,78.405,80.65,517700.0],["2026-05-21",79.46,80.73,78.65,80.61,407600.0],["2026-05-22",79.76,81.15,78.32,78.89,549400.0],["2026-05-26",79.17,80.78,77.99,80.77,503100.0],["2026-05-27",80.6,82.5,80.55,81.7,330300.0],["2026-05-28",81.8,82.2,80.36,81.46,316800.0],["2026-05-29",81.83,82.92,80.79,81.42,587300.0],["2026-06-01",80.66,80.71,77.2,78.47,437500.0],["2026-06-02",77.39,78.87,71.14,71.29,837000.0],["2026-06-03",70.98,73.94,69.48,73.21,860600.0],["2026-06-04",73.27,75.29,72.66,74.61,752700.0],["2026-06-05",74.36,75.385,72.77,74.13,639400.0],["2026-06-08",74.73,75.335,73.33,73.95,453700.0],["2026-06-09",75.86,77.32,73.05,76.91,748300.0],["2026-06-10",77.44,80.7,75.82,78.23,604800.0],["2026-06-11",78.27,83.5,77.795,82.96,674500.0],["2026-06-12",82.53,88.58,82.53,86.205,625200.0],["2026-06-15",86.27,88.593,84.842,85.59,485100.0],["2026-06-16",85.88,88.09,84.52,87.44,588100.0],["2026-06-17",88.31,91.05,87.62,89.9,1092500.0],["2026-06-18",90.68,92.47,89.18,90.43,1262300.0],["2026-06-22",92.84,105.0,91.741,99.45,2891000.0],["2026-06-23",97.77,100.69,94.62,98.25,1368200.0],["2026-06-24",98.46,101.535,97.86,99.87,1302300.0],["2026-06-25",108.8,130.05,106.17,116.46,3915000.0],["2026-06-26",114.0,119.035,106.95,108.12,4264200.0],["2026-06-29",106.96,111.96,105.0,109.32,1676100.0],["2026-06-30",110.39,118.48,109.665,114.67,1134800.0],["2026-07-01",114.29,116.75,112.28,114.2,895600.0],["2026-07-02",115.06,115.47,109.28,113.51,788300.0],["2026-07-06",111.99,117.0804,111.21,114.76,625153.282634],["2026-07-07",115.26,120.9,115.02,119.24,829828.689754],["2026-07-08",119.16,119.83,114.03,114.16,788025.109507],["2026-07-09",114.15,119.08,113.35,119,583371.636481],["2026-07-10",119.52,120.6,114,119.35,665910.520892],["2026-07-13",115.47,117.275,108.87,110.4,809419.723797],["2026-07-14",111.5,113.66,110.45,112.08,396456.435055],["2026-07-15",111.77,114.29,110.155,114.12,414645.966099],["2026-07-16",112.84,115.8878,112.3,113.99,713706.524299],["2026-07-17",111.76,117,110.405,115.77,720687.625335],["2026-07-20",115.51,119.83,110.93,111.06,544110.256014],["2026-07-21",110.25,113.83,110.25,113.37,565376.650963],["2026-07-22",110.92,113.63,110.18,110.34,538336.877455],["2026-07-23",109.06,112.3271,107.4,110.38,431635.884541],["2026-07-24",114.145,114.145,108.31,110.57,585216.6344],["2026-07-27",110.57,113,109.925,110.05,473013.532739],["2026-07-28",108.775,110.36,105.45,106.16,679753.263883],["2026-07-29",105,108.28,104.12,105.25,505613.929513],["2026-07-30",105.66,107.815,104.315,107.01,444447.172734],["2026-07-31",106.25,106.725,102.13,103.4,509465.084547],["2026-08-03",102.77,103,99.52,100.31,666790.830507],["2026-08-04",101.75,104.95,100.53,104.39,601543.052137],["2026-08-05",104.86,107.9,103.835,105.48,586218.705106],["2026-08-06",105,107.04,103.37,106.41,510854.201601],["2026-08-07",106.61,108.12,104.78,107.52,463571.334643],["2026-08-10",106.63,109.05,106.035,109.05,67103.107127],["2026-08-11",108.79,110.37,106.3,109.62,2380140.766784],["2026-08-12",110.22,115,109.085,114.03,960271.124215],["2026-08-13",114.73,114.73,112.44,114.42,481702.279193]]}