{"t":"LEGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-05",37.01,39.94,35.0,37.0,8606300.0],["2020-06-08",36.0,37.08,35.8,36.1,1080300.0],["2020-06-09",36.0,38.68,35.95,37.5,1160100.0],["2020-06-10",37.58,39.48,37.58,38.05,748400.0],["2020-06-11",36.7,37.17,35.565,36.25,425500.0],["2020-06-12",36.7,38.41,36.7,38.04,288600.0],["2020-06-15",37.86,38.74,37.27,38.45,140300.0],["2020-06-16",38.9,39.45,37.68,38.58,287400.0],["2020-06-17",38.66,39.2,37.5,37.59,160800.0],["2020-06-18",37.11,39.29,37.02,39.29,449500.0],["2020-06-19",39.59,41.33,38.235,39.62,391100.0],["2020-06-22",40.12,42.27,40.0,41.5,312600.0],["2020-06-23",42.07,42.39,40.2,41.0,247700.0],["2020-06-24",40.44,40.44,38.81,40.03,386500.0],["2020-06-25",40.03,40.87,39.06,40.53,244700.0],["2020-06-26",40.84,41.47,40.0,40.03,69000.0],["2020-06-29",40.01,41.34,40.01,41.1,88300.0],["2020-06-30",41.99,42.88,41.475,42.56,320600.0],["2020-07-01",43.0,43.24,38.54,39.2,707100.0],["2020-07-02",39.67,41.45,39.5,39.61,228900.0],["2020-07-06",40.16,40.26,38.23,39.16,199100.0],["2020-07-07",38.62,39.19,36.805,37.16,382600.0],["2020-07-08",37.17,39.81,37.17,39.54,175700.0],["2020-07-09",40.97,40.97,38.5,38.88,160000.0],["2020-07-10",39.57,39.6,38.0,38.32,89800.0],["2020-07-13",38.7,38.7,37.2,37.5,136900.0],["2020-07-14",37.37,37.81,36.9,37.47,267800.0],["2020-07-15",38.0,38.49,37.04,37.36,91900.0],["2020-07-16",36.82,37.21,34.9,34.9,273700.0],["2020-07-17",35.28,36.156,34.57,35.2,173600.0],["2020-07-20",35.42,36.25,35.19,35.32,92100.0],["2020-07-21",35.85,36.99,35.55,35.93,185400.0],["2020-07-22",36.35,36.35,34.88,36.2,72400.0],["2020-07-23",36.51,37.84,35.9,37.15,223600.0],["2020-07-24",36.78,37.12,35.0,36.31,302600.0],["2020-07-27",36.26,36.26,34.91,35.34,140600.0],["2020-07-28",35.69,36.23,34.92,35.53,28400.0],["2020-07-29",35.4,36.49,35.2,35.95,45600.0],["2020-07-30",36.13,36.563,35.63,35.79,40300.0],["2020-07-31",35.5,36.58,35.04,35.24,179400.0],["2020-08-03",35.0,35.05,32.945,33.42,575300.0],["2020-08-04",33.83,34.45,33.4,34.0,157900.0],["2020-08-05",34.43,35.0,33.76,33.81,454300.0],["2020-08-06",34.16,34.595,33.03,33.2,148000.0],["2020-08-07",33.09,33.477,31.25,31.96,251000.0],["2020-08-10",32.0,32.06,31.38,31.49,192600.0],["2020-08-11",31.33,31.48,30.75,30.99,118500.0],["2020-08-12",31.04,31.5,30.605,31.15,129800.0],["2020-08-13",31.27,31.45,31.0,31.25,94800.0],["2020-08-14",31.12,31.795,31.12,31.38,117200.0],["2020-08-17",31.4,32.98,31.4,32.52,80000.0],["2020-08-18",32.67,33.555,32.04,32.83,85600.0],["2020-08-19",32.9,33.39,31.97,32.45,148300.0],["2020-08-20",32.01,34.87,32.01,34.29,87800.0],["2020-08-21",35.3,38.49,33.99,36.09,463400.0],["2020-08-24",36.49,36.49,34.5,35.06,125600.0],["2020-08-25",34.7,35.16,34.07,34.14,38100.0],["2020-08-26",34.01,34.99,33.76,34.11,46800.0],["2020-08-27",34.36,34.5,33.66,34.34,178700.0],["2020-08-28",34.0,34.24,33.91,34.0,75900.0],["2020-08-31",34.0,34.32,33.75,34.0,168700.0],["2020-09-01",34.0,34.22,32.52,32.67,148000.0],["2020-09-02",32.83,32.83,31.402,31.71,303800.0],["2020-09-03",31.96,32.2,30.15,30.32,179800.0],["2020-09-04",30.0,30.0,28.9,29.57,140000.0],["2020-09-08",30.0,30.35,28.33,28.65,216200.0],["2020-09-09",28.77,30.08,28.77,29.82,161000.0],["2020-09-10",29.94,31.48,29.53,30.64,67300.0],["2020-09-11",30.77,31.43,30.57,31.05,123200.0],["2020-09-14",31.0,33.51,31.0,32.4,158700.0],["2020-09-15",32.61,32.81,31.01,32.13,50800.0],["2020-09-16",32.35,33.24,32.16,32.44,226000.0],["2020-09-17",31.99,33.74,31.33,33.73,129300.0],["2020-09-18",33.08,33.74,32.0,32.0,225000.0],["2020-09-21",25.86,28.08,24.64,27.5,2283800.0],["2020-09-22",27.5,29.425,27.12,29.19,669300.0],["2020-09-23",29.15,29.26,28.59,28.9,257100.0],["2020-09-24",28.9,29.17,28.6,28.93,186900.0],["2020-09-25",28.77,31.17,28.63,31.09,130300.0],["2020-09-28",31.08,31.455,30.12,30.71,59200.0],["2020-09-29",30.94,31.32,30.57,30.87,189700.0],["2020-09-30",30.91,31.24,30.87,30.87,133600.0],["2020-10-01",30.88,31.33,30.88,31.01,69600.0],["2020-10-02",30.22,31.23,30.0,30.33,200500.0],["2020-10-05",30.58,31.31,30.27,31.0,123200.0],["2020-10-06",30.89,31.308,30.08,30.08,73300.0],["2020-10-07",30.14,31.07,30.14,30.5,183300.0],["2020-10-08",30.5,30.91,29.34,29.44,160000.0],["2020-10-09",29.73,30.57,29.73,30.14,178700.0],["2020-10-12",30.6,30.6,29.51,29.56,162000.0],["2020-10-13",29.3,29.866,28.6,29.62,92500.0],["2020-10-14",29.76,29.985,29.06,29.78,291400.0],["2020-10-15",29.36,30.31,28.76,29.83,112400.0],["2020-10-16",29.74,29.74,28.02,28.1,524500.0],["2020-10-19",28.0,28.56,26.84,26.9,226600.0],["2020-10-20",27.3,27.61,26.3,27.19,267400.0],["2020-10-21",27.19,27.432,26.4,26.47,226200.0],["2020-10-22",26.47,27.75,26.05,27.46,351100.0],["2020-10-23",27.66,28.09,27.36,27.62,121400.0],["2020-10-26",27.53,28.05,27.37,27.71,101500.0],["2020-10-27",27.77,27.92,27.28,27.89,46100.0],["2020-10-28",27.5,27.5,25.85,25.85,222900.0],["2020-10-29",25.9,26.27,25.635,26.0,242500.0],["2020-10-30",25.87,26.42,25.5,25.87,304700.0],["2020-11-02",25.78,26.4,25.5,25.96,333000.0],["2020-11-03",26.01,26.74,26.01,26.19,591400.0],["2020-11-04",26.0,29.6,26.0,28.16,416900.0],["2020-11-05",28.5,29.0,27.405,27.92,254100.0],["2020-11-06",27.56,27.565,25.95,26.26,218300.0],["2020-11-09",27.8,28.01,26.34,26.66,341500.0],["2020-11-10",26.66,27.99,25.78,25.8,272600.0],["2020-11-11",26.0,26.49,25.54,26.2,163900.0],["2020-11-12",26.13,26.95,26.01,26.74,61400.0],["2020-11-13",26.74,27.58,26.52,27.5,73100.0],["2020-11-16",27.13,28.0,27.04,27.62,135100.0],["2020-11-17",27.31,28.21,26.34,28.0,420700.0],["2020-11-18",28.01,28.63,26.6,27.94,332100.0],["2020-11-19",27.7,27.93,26.82,27.15,339600.0],["2020-11-20",27.36,28.905,27.08,28.9,211600.0],["2020-11-23",27.0,28.66,26.95,28.37,297200.0],["2020-11-24",28.55,28.88,27.72,28.14,151900.0],["2020-11-25",28.18,29.42,28.12,29.09,91100.0],["2020-11-27",29.26,29.56,28.5,29.0,86100.0],["2020-11-30",29.27,29.99,28.34,29.73,175800.0],["2020-12-01",29.91,30.58,29.17,30.04,197100.0],["2020-12-02",30.04,32.0,29.73,30.45,351200.0],["2020-12-03",31.0,31.97,31.0,31.45,345900.0],["2020-12-04",31.79,33.18,31.42,32.39,398100.0],["2020-12-07",32.74,33.15,28.88,30.72,866000.0],["2020-12-08",31.0,31.0,28.77,30.18,582600.0],["2020-12-09",29.82,30.035,26.9,28.28,470400.0],["2020-12-10",28.01,28.51,26.8,28.24,293300.0],["2020-12-11",28.24,29.38,27.6,28.08,217700.0],["2020-12-14",28.67,31.29,28.51,30.0,471900.0],["2020-12-15",30.98,31.384,29.62,30.1,271500.0],["2020-12-16",29.44,30.63,28.65,30.38,319300.0],["2020-12-17",30.38,32.17,30.12,32.13,208700.0],["2020-12-18",32.23,32.95,31.09,32.16,792500.0],["2020-12-21",31.47,32.3,31.02,31.25,286100.0],["2020-12-22",31.0,31.49,29.42,30.55,375900.0],["2020-12-23",29.61,30.4,29.23,30.15,278500.0],["2020-12-24",30.1,30.7,29.23,29.53,145200.0],["2020-12-28",29.4,30.29,29.21,29.97,160100.0],["2020-12-29",29.88,30.42,28.72,28.88,175400.0],["2020-12-30",29.0,29.6,28.8,29.43,83800.0],["2020-12-31",29.43,29.52,27.91,28.16,101600.0],["2021-01-04",28.08,28.08,27.02,27.99,108900.0],["2021-01-05",27.87,28.36,26.55,27.59,238000.0],["2021-01-06",27.6,29.5,27.35,28.75,199500.0],["2021-01-07",28.76,29.39,28.01,28.86,128400.0],["2021-01-08",28.82,29.89,28.475,29.58,205800.0],["2021-01-11",29.51,29.57,28.39,28.67,149000.0],["2021-01-12",29.0,29.47,28.4,29.1,61500.0],["2021-01-13",29.04,29.34,28.43,28.7,111800.0],["2021-01-14",28.99,29.77,28.57,29.5,319300.0],["2021-01-15",29.5,30.9,29.12,30.47,314900.0],["2021-01-19",31.0,33.23,31.0,32.4,1386200.0],["2021-01-20",32.93,32.93,30.23,31.45,601900.0],["2021-01-21",31.45,31.855,28.83,28.86,479100.0],["2021-01-22",28.96,29.0,27.25,27.35,668900.0],["2021-01-25",27.5,29.12,27.41,28.44,265000.0],["2021-01-26",28.72,28.72,27.5,27.57,664800.0],["2021-01-27",27.44,28.15,26.62,26.64,433100.0],["2021-01-28",26.66,26.97,25.62,25.75,797100.0],["2021-01-29",26.0,26.9,25.19,25.27,311600.0],["2021-02-01",26.22,27.74,26.0,27.21,470000.0],["2021-02-02",27.8,28.57,27.22,28.01,363800.0],["2021-02-03",27.94,28.8,27.25,27.92,476400.0],["2021-02-04",27.99,28.9,27.35,27.43,317100.0],["2021-02-05",27.72,27.98,26.03,27.45,611400.0],["2021-02-08",28.17,28.17,27.13,27.34,291000.0],["2021-02-09",27.39,27.8,26.6,26.68,460800.0],["2021-02-10",27.0,27.0,26.12,26.38,357900.0],["2021-02-11",26.38,26.47,25.32,25.45,300200.0],["2021-02-12",25.5,25.75,24.6,25.05,290000.0],["2021-02-16",25.3,25.788,24.89,25.45,288300.0],["2021-02-17",25.32,25.99,25.1,25.85,315000.0],["2021-02-18",26.04,27.05,25.4,26.77,475100.0],["2021-02-19",26.77,27.24,26.75,27.18,171500.0],["2021-02-22",26.98,27.5,25.87,26.97,342300.0],["2021-02-23",26.56,27.98,24.81,27.77,683700.0],["2021-02-24",27.4,28.77,27.05,28.25,596300.0],["2021-02-25",29.55,29.595,26.84,27.48,516200.0],["2021-02-26",26.68,27.46,25.81,27.18,309100.0],["2021-03-01",27.87,28.0,26.3,26.43,178800.0],["2021-03-02",26.04,27.305,25.99,26.28,120600.0],["2021-03-03",26.6,26.645,25.6,25.79,139000.0],["2021-03-04",25.59,26.14,23.41,23.55,751200.0],["2021-03-05",24.22,24.66,23.45,24.51,379500.0],["2021-03-08",24.51,25.72,24.0,25.0,284200.0],["2021-03-09",25.0,25.65,23.777,24.6,560300.0],["2021-03-10",24.72,24.91,23.58,24.25,486900.0],["2021-03-11",24.76,25.408,24.35,25.04,475500.0],["2021-03-12",24.89,25.4,24.0,25.33,440300.0],["2021-03-15",25.53,26.18,25.15,26.04,590200.0],["2021-03-16",26.26,26.788,25.98,26.56,619900.0],["2021-03-17",26.57,29.185,25.74,28.31,671400.0],["2021-03-18",28.5,28.84,26.16,26.27,259700.0],["2021-03-19",26.51,26.69,25.7,26.49,194800.0],["2021-03-22",26.44,27.9,26.04,27.64,216700.0],["2021-03-23",27.53,27.6,26.4,27.5,159300.0],["2021-03-24",27.91,27.91,26.61,27.15,253900.0],["2021-03-25",26.77,28.3,26.1,28.29,614200.0],["2021-03-26",28.26,28.26,27.6,27.98,262900.0],["2021-03-29",28.07,28.28,27.04,28.24,445500.0],["2021-03-30",28.24,28.77,27.52,28.75,354700.0],["2021-03-31",28.33,29.15,28.17,29.02,285100.0],["2021-04-01",29.29,29.45,28.06,28.55,361400.0],["2021-04-05",28.8,29.1,27.87,29.06,158600.0],["2021-04-06",29.43,30.25,28.75,30.12,320800.0],["2021-04-07",29.88,30.12,29.47,29.99,240600.0],["2021-04-08",30.23,30.4,29.14,30.31,139200.0],["2021-04-09",30.3,30.3,28.265,28.45,306600.0],["2021-04-12",28.59,28.6,27.37,27.81,270000.0],["2021-04-13",27.92,28.33,26.09,26.46,450500.0],["2021-04-14",26.55,27.24,26.27,26.76,218200.0],["2021-04-15",26.73,27.095,25.79,25.8,304600.0],["2021-04-16",26.06,26.45,25.4,26.0,162200.0],["2021-04-19",26.0,26.4,25.5,26.03,114600.0],["2021-04-20",26.02,26.765,25.46,26.72,122200.0],["2021-04-21",26.55,27.53,26.42,27.26,207600.0],["2021-04-22",27.07,28.48,27.07,28.28,167800.0],["2021-04-23",28.29,29.1,28.03,29.07,191100.0],["2021-04-26",29.05,30.4,28.69,30.0,468700.0],["2021-04-27",30.17,30.48,29.59,30.02,459700.0],["2021-04-28",30.11,30.8,29.2,30.46,329400.0],["2021-04-29",30.47,30.725,29.59,30.11,373900.0],["2021-04-30",30.0,30.24,29.9,30.1,232100.0],["2021-05-03",29.9,31.21,29.71,31.16,505500.0],["2021-05-04",31.0,31.16,29.65,30.37,267300.0],["2021-05-05",30.55,30.96,30.09,30.42,257200.0],["2021-05-06",29.55,30.09,27.71,27.84,259200.0],["2021-05-07",28.33,28.74,27.98,28.58,87800.0],["2021-05-10",28.82,29.66,28.26,29.34,112700.0],["2021-05-11",28.69,29.59,28.36,29.52,184200.0],["2021-05-12",29.29,30.967,29.29,30.35,574300.0],["2021-05-13",30.35,31.25,30.35,31.02,492000.0],["2021-05-14",31.05,32.5,29.13,29.6,2397600.0],["2021-05-17",30.74,31.85,29.61,30.9,1005100.0],["2021-05-18",31.15,35.715,31.15,35.3,2491800.0],["2021-05-19",35.0,37.99,35.0,35.94,1377300.0],["2021-05-20",36.64,37.98,35.0,37.93,736100.0],["2021-05-21",39.9,40.24,37.54,39.85,1008600.0],["2021-05-24",40.33,40.39,38.6,38.75,380700.0],["2021-05-25",38.73,38.78,36.36,36.57,664700.0],["2021-05-26",37.37,38.78,36.77,37.54,347200.0],["2021-05-27",38.42,38.68,36.9,38.49,514600.0],["2021-05-28",38.49,39.5,37.9,39.37,696800.0],["2021-06-01",40.01,42.0,38.6,38.76,600400.0],["2021-06-02",38.9,40.44,38.45,40.23,417600.0],["2021-06-03",39.2,40.19,38.61,39.74,371400.0],["2021-06-04",39.63,39.82,38.38,38.67,257600.0],["2021-06-07",38.46,39.78,38.3,38.74,1036600.0],["2021-06-08",39.11,40.25,38.63,38.9,358100.0],["2021-06-09",39.65,41.78,39.61,40.95,766000.0],["2021-06-10",40.74,41.6,40.18,41.09,252400.0],["2021-06-11",41.41,41.54,39.39,39.9,326600.0],["2021-06-14",39.95,40.7,39.89,40.44,292100.0],["2021-06-15",40.44,40.48,38.4,38.84,394400.0],["2021-06-16",38.38,39.08,38.38,38.93,245600.0],["2021-06-17",38.96,40.035,38.32,38.76,549200.0],["2021-06-18",39.12,40.3,37.96,37.99,1540300.0],["2021-06-21",38.03,39.58,37.655,39.05,685100.0],["2021-06-22",39.46,39.98,38.42,39.71,272900.0],["2021-06-23",39.99,41.59,39.81,40.89,373300.0],["2021-06-24",41.06,41.535,39.91,40.34,329100.0],["2021-06-25",40.33,40.58,39.73,40.11,262200.0],["2021-06-28",40.54,41.38,40.17,41.09,272900.0],["2021-06-29",41.0,41.73,40.62,40.82,240800.0],["2021-06-30",40.78,41.445,40.1,41.05,228600.0],["2021-07-01",41.05,42.74,40.5,41.78,450300.0],["2021-07-02",40.64,41.39,40.47,41.01,262500.0],["2021-07-06",39.6,39.6,37.1,39.36,438900.0],["2021-07-07",40.08,40.76,38.93,39.25,322000.0],["2021-07-08",37.7,39.58,37.7,39.58,140400.0],["2021-07-09",39.5,40.43,39.0,40.36,144400.0],["2021-07-12",40.77,40.94,39.75,39.81,161300.0],["2021-07-13",39.81,40.435,39.32,40.0,366600.0],["2021-07-14",40.1,40.84,39.6,39.96,363700.0],["2021-07-15",40.34,40.34,39.06,39.38,241300.0],["2021-07-16",39.52,40.7,39.4,40.7,215000.0],["2021-07-19",40.76,44.93,40.54,43.87,1126300.0],["2021-07-20",44.16,45.91,43.71,45.83,657500.0],["2021-07-21",45.81,47.66,44.55,47.6,389200.0],["2021-07-22",47.92,49.49,46.71,49.05,248000.0],["2021-07-23",47.5,47.9,45.45,47.78,357400.0],["2021-07-26",45.0,46.48,43.67,43.93,667500.0],["2021-07-27",41.55,43.55,38.99,41.65,1570900.0],["2021-07-28",43.32,44.985,43.1,44.47,563500.0],["2021-07-29",44.47,44.8,43.63,43.93,183400.0],["2021-07-30",43.93,44.05,42.795,43.03,222700.0],["2021-08-02",43.06,44.198,42.72,43.08,310200.0],["2021-08-03",43.53,45.46,43.53,44.83,349000.0],["2021-08-04",44.57,45.21,43.9,44.3,192500.0],["2021-08-05",43.91,44.56,43.66,44.51,315700.0],["2021-08-06",44.5,44.5,42.24,42.42,176700.0],["2021-08-09",42.2,43.076,41.905,42.5,289000.0],["2021-08-10",42.99,43.27,41.86,42.12,229900.0],["2021-08-11",41.15,41.34,39.47,40.01,533100.0],["2021-08-12",40.39,40.95,39.61,40.11,425900.0],["2021-08-13",41.05,41.05,40.0,40.66,145500.0],["2021-08-16",40.5,40.6,38.39,38.98,197400.0],["2021-08-17",38.27,39.27,38.02,38.91,248900.0],["2021-08-18",38.87,39.3,38.0,38.15,310800.0],["2021-08-19",37.71,37.97,34.855,35.31,899800.0],["2021-08-20",35.07,36.519,35.07,35.38,291300.0],["2021-08-23",37.2,38.665,35.575,37.68,446800.0],["2021-08-24",38.4,38.73,36.59,37.47,418900.0],["2021-08-25",37.47,38.31,36.519,38.2,118600.0],["2021-08-26",38.0,38.565,36.64,36.9,177500.0],["2021-08-27",36.7,38.33,35.86,38.03,257800.0],["2021-08-30",38.0,38.48,36.82,37.92,252000.0],["2021-08-31",38.17,38.65,37.82,38.29,146200.0],["2021-09-01",38.08,39.58,37.51,38.63,253100.0],["2021-09-02",38.63,41.13,38.41,40.85,296700.0],["2021-09-03",40.85,40.9,38.49,38.94,334800.0],["2021-09-07",39.28,40.69,39.12,40.13,188100.0],["2021-09-08",40.0,40.23,39.22,39.29,125500.0],["2021-09-09",39.4,39.79,37.55,37.7,271400.0],["2021-09-10",37.73,37.9,36.75,37.39,574500.0],["2021-09-13",37.19,37.68,36.29,36.81,183400.0],["2021-09-14",36.88,39.36,36.88,37.8,205600.0],["2021-09-15",37.9,40.74,37.65,40.57,452100.0],["2021-09-16",40.5,41.76,39.57,41.69,226100.0],["2021-09-17",42.01,44.29,41.95,43.83,691900.0],["2021-09-20",42.47,44.29,41.73,44.17,1239500.0],["2021-09-21",44.24,45.66,43.2,45.55,562100.0],["2021-09-22",45.08,46.3,44.51,45.57,570900.0],["2021-09-23",45.66,47.63,45.34,47.55,455600.0],["2021-09-24",47.37,47.37,45.955,47.2,420400.0],["2021-09-27",46.91,47.02,45.23,46.99,287100.0],["2021-09-28",46.75,47.35,45.72,46.67,201200.0],["2021-09-29",46.89,47.45,46.13,47.21,345200.0],["2021-09-30",47.14,51.02,46.67,50.56,539800.0],["2021-10-01",50.435,51.57,48.79,50.21,328000.0],["2021-10-04",50.09,52.55,49.56,50.96,659500.0],["2021-10-05",51.26,52.91,50.96,52.23,380300.0],["2021-10-06",51.99,54.85,51.26,52.48,894200.0],["2021-10-07",53.24,56.5,53.14,54.44,980500.0],["2021-10-08",55.83,55.98,51.27,53.53,419400.0],["2021-10-11",53.69,57.78,53.62,56.98,798000.0],["2021-10-12",57.7,58.0,55.941,56.91,408100.0],["2021-10-13",57.06,57.525,49.11,51.92,825300.0],["2021-10-14",51.71,52.57,49.68,51.75,331400.0],["2021-10-15",51.29,52.481,50.84,51.91,308800.0],["2021-10-18",52.1,52.1,50.37,51.51,301500.0],["2021-10-19",52.23,55.81,51.81,54.62,447700.0],["2021-10-20",55.48,56.57,54.12,54.44,322800.0],["2021-10-21",54.44,54.49,53.04,53.55,354200.0],["2021-10-22",53.7,53.7,51.24,53.08,323500.0],["2021-10-25",53.57,53.57,51.315,51.7,521500.0],["2021-10-26",51.84,53.305,50.62,52.27,306400.0],["2021-10-27",52.64,53.09,51.22,51.73,300100.0],["2021-10-28",51.48,52.27,50.8,51.27,258300.0],["2021-10-29",51.09,53.52,51.09,52.5,363200.0],["2021-11-01",52.01,53.62,51.75,52.7,341000.0],["2021-11-02",48.16,53.5,48.01,52.39,1213700.0],["2021-11-03",52.32,53.37,50.93,51.75,569400.0],["2021-11-04",51.16,51.9,48.585,48.75,407500.0],["2021-11-05",49.16,50.26,48.15,48.71,396200.0],["2021-11-08",48.07,49.37,47.1,47.9,839000.0],["2021-11-09",48.25,49.84,47.05,48.06,731300.0],["2021-11-10",48.455,50.337,47.82,48.0,534700.0],["2021-11-11",48.07,49.879,47.63,47.95,403400.0],["2021-11-12",48.62,49.13,47.625,47.92,539900.0],["2021-11-15",48.525,50.4,48.01,49.11,297800.0],["2021-11-16",52.54,56.8,52.02,52.7,674900.0],["2021-11-17",52.7,56.18,52.7,55.73,724600.0],["2021-11-18",55.98,55.98,54.05,54.86,352900.0],["2021-11-19",54.9,56.166,54.9,55.26,277500.0],["2021-11-22",55.445,55.445,52.21,52.29,355500.0],["2021-11-23",52.29,54.13,51.51,53.21,330100.0],["2021-11-24",53.05,55.5,53.05,55.04,411500.0],["2021-11-26",54.95,57.0,53.925,54.14,604200.0],["2021-11-29",54.55,55.59,53.73,54.11,557000.0],["2021-11-30",53.47,54.26,50.58,51.51,4681200.0],["2021-12-01",52.83,52.83,49.05,49.84,500400.0],["2021-12-02",49.59,50.56,47.2,48.66,519700.0],["2021-12-03",49.06,49.06,44.04,44.39,568600.0],["2021-12-06",45.0,45.59,43.15,45.0,657500.0],["2021-12-07",45.55,50.005,45.55,49.39,483300.0],["2021-12-08",49.44,52.0,48.6,51.29,430100.0],["2021-12-09",51.48,51.98,50.45,51.26,164000.0],["2021-12-10",51.63,51.63,49.54,50.54,273900.0],["2021-12-13",51.06,51.48,48.08,50.67,609300.0],["2021-12-14",50.32,50.56,48.18,48.54,290300.0],["2021-12-15",44.0,44.245,39.35,41.14,2575800.0],["2021-12-16",37.66,44.15,37.54,42.16,4052600.0],["2021-12-17",40.7,47.94,40.203,46.75,1961100.0],["2021-12-20",45.0,48.78,45.0,46.98,1619000.0],["2021-12-21",47.92,49.93,46.53,48.68,1438700.0],["2021-12-22",48.62,50.97,47.55,49.08,738300.0],["2021-12-23",49.64,49.93,47.42,48.72,741800.0],["2021-12-27",48.75,49.67,47.66,49.48,1204200.0],["2021-12-28",49.61,50.56,48.14,48.35,513800.0],["2021-12-29",48.43,48.43,45.5,47.28,559700.0],["2021-12-30",47.14,49.79,46.12,49.77,447600.0],["2021-12-31",49.37,50.0,46.28,46.61,309500.0],["2022-01-03",46.88,48.39,45.69,48.18,533700.0],["2022-01-04",48.0,48.721,45.8,46.75,420600.0],["2022-01-05",46.83,47.55,44.47,44.67,719200.0],["2022-01-06",43.01,44.58,42.54,44.33,932700.0],["2022-01-07",44.34,45.9,43.83,44.66,267600.0],["2022-01-10",44.53,44.53,41.84,42.85,542800.0],["2022-01-11",42.96,45.67,42.07,45.65,428600.0],["2022-01-12",45.49,48.33,44.24,46.95,606800.0],["2022-01-13",46.64,47.2,42.945,43.24,672000.0],["2022-01-14",43.22,43.79,40.66,41.5,581500.0],["2022-01-18",41.0,42.62,40.04,41.1,853500.0],["2022-01-19",41.5,42.55,40.18,40.35,341100.0],["2022-01-20",40.92,42.285,38.945,39.19,267500.0],["2022-01-21",38.81,40.05,38.45,39.21,863700.0],["2022-01-24",38.6,38.6,35.61,37.91,1090300.0],["2022-01-25",37.51,38.58,36.84,38.12,332800.0],["2022-01-26",38.62,39.47,37.89,38.07,440900.0],["2022-01-27",38.26,38.619,35.6,35.78,524900.0],["2022-01-28",35.69,37.59,34.85,37.46,681900.0],["2022-01-31",38.83,42.75,38.58,42.64,512600.0],["2022-02-01",42.64,43.245,42.01,42.97,354600.0],["2022-02-02",42.95,42.95,40.21,41.35,301100.0],["2022-02-03",40.89,41.55,39.95,40.94,303600.0],["2022-02-04",41.23,42.05,40.85,41.47,173600.0],["2022-02-07",41.51,43.33,41.51,42.53,515700.0],["2022-02-08",41.63,43.38,41.405,43.09,636200.0],["2022-02-09",43.98,43.98,39.91,40.5,484800.0],["2022-02-10",39.89,41.025,39.0,40.49,576700.0],["2022-02-11",41.0,41.56,39.811,40.55,397800.0],["2022-02-14",40.81,40.81,39.43,39.72,646500.0],["2022-02-15",38.07,40.64,37.87,40.6,1523100.0],["2022-02-16",40.11,42.17,39.475,41.6,1382300.0],["2022-02-17",41.88,41.88,38.52,38.55,440400.0],["2022-02-18",38.56,39.58,37.71,37.92,275700.0],["2022-02-22",37.89,39.0,36.86,37.12,436000.0],["2022-02-23",38.55,39.73,36.45,36.59,1080500.0],["2022-02-24",35.53,38.52,35.53,38.46,479400.0],["2022-02-25",39.43,39.89,37.5,38.42,680400.0],["2022-02-28",38.88,40.39,37.88,39.59,1638200.0],["2022-03-01",41.03,41.03,37.56,38.05,2129900.0],["2022-03-02",38.05,38.42,37.26,37.61,1312100.0],["2022-03-03",37.38,37.83,34.96,36.13,1106500.0],["2022-03-04",35.59,36.2,34.58,35.28,707600.0],["2022-03-07",35.28,35.72,33.85,34.25,1057400.0],["2022-03-08",34.6,37.615,33.88,36.55,1307300.0],["2022-03-09",36.57,38.67,36.57,38.41,837100.0],["2022-03-10",35.5,37.29,34.64,37.0,1304400.0],["2022-03-11",37.21,37.48,35.62,35.97,674000.0],["2022-03-14",32.64,33.5,30.755,31.02,1449100.0],["2022-03-15",31.37,35.79,31.12,35.63,1127100.0],["2022-03-16",37.89,39.345,37.89,39.05,2387500.0],["2022-03-17",38.04,39.05,37.58,39.0,775200.0],["2022-03-18",39.04,39.93,38.0,38.53,1450000.0],["2022-03-21",37.25,38.81,37.1,38.23,841000.0],["2022-03-22",39.05,39.255,38.305,38.7,1246000.0],["2022-03-23",37.96,38.49,36.49,37.34,774000.0],["2022-03-24",37.65,39.04,36.71,38.85,603200.0],["2022-03-25",38.35,38.59,36.8,36.88,295500.0],["2022-03-28",36.76,37.355,35.0,35.87,608200.0],["2022-03-29",36.11,37.465,36.11,37.02,421200.0],["2022-03-30",36.91,37.94,36.69,36.95,277000.0],["2022-03-31",36.95,37.87,36.22,36.34,583900.0],["2022-04-01",37.62,39.59,37.39,39.1,757500.0],["2022-04-04",39.0,39.87,38.17,39.48,621200.0],["2022-04-05",39.3,40.5,38.34,38.41,1324800.0],["2022-04-06",37.95,39.74,36.67,39.49,323000.0],["2022-04-07",39.33,40.5,38.53,40.5,1060500.0],["2022-04-08",40.52,41.88,40.05,41.56,638100.0],["2022-04-11",41.1,41.265,40.06,40.68,808600.0],["2022-04-12",41.27,41.27,39.73,40.15,921200.0],["2022-04-13",38.0,42.65,37.95,42.38,1278700.0],["2022-04-14",42.48,42.48,40.5,40.64,335600.0],["2022-04-18",40.59,40.59,38.7,38.99,788700.0],["2022-04-19",39.02,39.61,38.08,38.25,352400.0],["2022-04-20",38.39,40.95,38.06,40.74,1743200.0],["2022-04-21",40.81,41.215,38.85,39.09,608000.0],["2022-04-22",39.04,39.914,38.57,38.75,341500.0],["2022-04-25",38.09,39.18,38.01,39.08,524100.0],["2022-04-26",39.16,39.16,37.92,37.92,359000.0],["2022-04-27",38.4,40.49,38.4,39.22,594000.0],["2022-04-28",39.8,40.0,38.275,39.65,271500.0],["2022-04-29",40.56,41.71,39.73,40.15,947600.0],["2022-05-02",40.45,42.05,40.24,41.93,437300.0],["2022-05-03",41.97,42.06,40.53,40.98,296700.0],["2022-05-04",40.59,40.78,38.2,40.38,533400.0],["2022-05-05",39.89,40.1,38.2,38.53,282600.0],["2022-05-06",38.14,38.14,35.98,36.12,453700.0],["2022-05-09",35.55,35.58,33.02,33.54,749600.0],["2022-05-10",35.21,36.25,34.51,35.17,646900.0],["2022-05-11",35.28,35.43,33.67,34.01,751000.0],["2022-05-12",33.72,35.52,32.87,35.17,527200.0],["2022-05-13",35.86,39.94,35.86,39.36,689600.0],["2022-05-16",39.09,41.74,38.96,40.63,368700.0],["2022-05-17",41.15,42.235,40.77,41.89,450100.0],["2022-05-18",40.99,42.1,40.25,40.68,1105800.0],["2022-05-19",40.32,42.51,38.71,41.52,360200.0],["2022-05-20",42.14,42.75,41.13,42.61,438100.0],["2022-05-23",42.61,43.261,39.365,39.95,476900.0],["2022-05-24",39.1,39.11,37.92,39.03,240400.0],["2022-05-25",39.15,39.29,37.49,39.16,167200.0],["2022-05-26",39.54,39.96,38.53,39.35,285900.0],["2022-05-27",39.91,42.875,39.0,42.73,381200.0],["2022-05-31",42.03,42.96,41.31,42.29,635900.0],["2022-06-01",42.99,44.39,41.31,42.65,847600.0],["2022-06-02",42.76,43.82,42.3,43.25,781800.0],["2022-06-03",42.91,46.23,42.4,46.0,977300.0],["2022-06-06",46.97,48.0,44.19,46.0,729700.0],["2022-06-07",45.24,48.0,45.24,47.54,807100.0],["2022-06-08",47.55,50.0,47.03,49.55,649200.0],["2022-06-09",48.96,49.41,45.66,45.75,367000.0],["2022-06-10",45.28,45.645,43.41,44.51,325300.0],["2022-06-13",43.5,43.51,40.9,43.01,391100.0],["2022-06-14",43.39,44.335,42.33,44.0,619100.0],["2022-06-15",44.16,44.71,43.338,43.56,546900.0],["2022-06-16",42.25,43.5,40.82,42.96,498100.0],["2022-06-17",43.8,46.93,43.8,46.23,505500.0],["2022-06-21",46.77,48.93,46.77,47.58,1074300.0],["2022-06-22",47.06,49.455,46.4,47.77,801500.0],["2022-06-23",48.15,51.17,47.83,51.1,733600.0],["2022-06-24",51.44,54.81,49.83,52.86,798500.0],["2022-06-27",52.86,52.98,50.32,52.54,549000.0],["2022-06-28",52.8,53.7,50.92,52.61,936300.0],["2022-06-29",52.66,55.45,52.59,54.44,532800.0],["2022-06-30",53.43,55.09,52.229,55.0,864800.0],["2022-07-01",54.74,56.5,54.01,55.84,389500.0],["2022-07-05",54.06,57.46,54.04,57.1,608200.0],["2022-07-06",56.84,57.49,56.11,56.85,560100.0],["2022-07-07",56.8,57.67,55.89,56.08,687600.0],["2022-07-08",55.55,56.74,55.051,56.05,438200.0],["2022-07-11",54.89,56.0,54.257,54.58,509300.0],["2022-07-12",54.58,56.15,53.61,55.36,511300.0],["2022-07-13",54.15,56.8,54.09,55.05,891600.0],["2022-07-14",54.77,55.135,53.3,53.66,852600.0],["2022-07-15",53.76,54.48,52.05,53.45,628600.0],["2022-07-18",53.8,54.28,49.84,50.06,758900.0],["2022-07-19",50.6,52.438,49.95,51.88,553900.0],["2022-07-20",51.35,52.76,47.46,48.11,1212100.0],["2022-07-21",48.09,50.405,47.62,49.5,1366900.0],["2022-07-22",49.5,50.04,48.985,49.6,463700.0],["2022-07-25",49.43,51.05,49.42,50.5,537500.0],["2022-07-26",47.39,47.43,43.37,43.49,2931400.0],["2022-07-27",45.36,48.72,43.62,48.21,4294900.0],["2022-07-28",48.0,49.57,47.02,48.91,687700.0],["2022-07-29",48.26,49.0,47.16,47.24,1033200.0],["2022-08-01",46.97,47.03,44.91,45.1,856400.0],["2022-08-02",45.11,46.7,45.03,46.54,474900.0],["2022-08-03",47.23,48.5,47.23,48.12,685900.0],["2022-08-04",48.91,50.25,48.79,50.02,361300.0],["2022-08-05",50.24,50.49,48.43,49.85,662400.0],["2022-08-08",50.08,50.36,48.4,49.53,706600.0],["2022-08-09",49.53,50.41,47.65,48.51,650400.0],["2022-08-10",48.97,49.01,47.615,48.88,417200.0],["2022-08-11",49.07,49.39,46.02,46.09,856200.0],["2022-08-12",45.97,47.345,45.8,46.98,521400.0],["2022-08-15",46.99,47.23,46.38,46.72,305700.0],["2022-08-16",46.58,46.91,44.83,45.95,579700.0],["2022-08-17",45.85,46.14,44.84,45.0,672500.0],["2022-08-18",44.52,45.695,43.7,45.06,730400.0],["2022-08-19",44.77,45.57,44.37,45.43,389200.0],["2022-08-22",45.44,46.64,44.73,45.3,396100.0],["2022-08-23",44.98,47.285,44.78,46.06,709500.0],["2022-08-24",45.7,48.58,45.56,47.96,937900.0],["2022-08-25",48.5,48.91,46.785,47.29,426100.0],["2022-08-26",47.29,47.685,45.04,45.5,563300.0],["2022-08-29",45.13,45.895,44.33,45.22,440400.0],["2022-08-30",45.52,45.85,44.09,44.44,344100.0],["2022-08-31",44.44,47.0,44.38,46.49,841400.0],["2022-09-01",45.92,46.87,45.54,46.77,423800.0],["2022-09-02",46.42,47.22,45.89,46.13,457400.0],["2022-09-06",46.26,46.55,42.66,43.98,844000.0],["2022-09-07",44.14,44.68,42.73,43.88,662700.0],["2022-09-08",43.68,43.861,42.1,43.62,1478000.0],["2022-09-09",43.62,45.61,42.89,44.51,593200.0],["2022-09-12",44.52,45.11,44.15,44.38,429200.0],["2022-09-13",43.42,44.2,42.67,43.09,878700.0],["2022-09-14",43.43,43.825,42.715,43.49,489600.0],["2022-09-15",43.4,44.1,42.9,43.5,605400.0],["2022-09-16",42.97,43.559,42.09,42.79,785700.0],["2022-09-19",42.41,42.86,41.2,42.0,760200.0],["2022-09-20",41.6,42.17,40.81,41.39,483100.0],["2022-09-21",41.03,41.53,39.84,39.94,527000.0],["2022-09-22",40.0,40.745,38.845,39.77,939300.0],["2022-09-23",39.19,39.36,38.59,38.8,959600.0],["2022-09-26",38.72,39.358,38.525,38.75,524200.0],["2022-09-27",39.04,39.86,38.22,38.35,886100.0],["2022-09-28",38.81,40.56,37.92,40.36,1079300.0],["2022-09-29",39.85,40.37,39.535,40.11,394300.0],["2022-09-30",39.7,41.14,39.17,40.8,995700.0],["2022-10-03",40.69,41.28,39.51,40.28,810000.0],["2022-10-04",41.09,42.87,40.83,41.09,837600.0],["2022-10-05",40.65,41.31,39.93,41.01,517000.0],["2022-10-06",41.28,41.89,40.74,40.91,825200.0],["2022-10-07",40.53,40.88,39.95,40.08,613200.0],["2022-10-10",39.66,40.09,38.455,39.0,547400.0],["2022-10-11",38.89,39.73,38.45,38.8,408500.0],["2022-10-12",38.47,39.61,37.3,38.5,619700.0],["2022-10-13",37.82,39.3,37.4,38.82,732800.0],["2022-10-14",39.75,40.25,38.88,39.75,1029100.0],["2022-10-17",40.16,40.56,39.52,40.2,598000.0],["2022-10-18",41.44,46.59,41.29,45.91,2497600.0],["2022-10-19",45.43,45.62,44.16,45.01,811900.0],["2022-10-20",45.18,45.39,44.36,45.0,570900.0],["2022-10-21",45.0,48.62,44.93,47.63,660600.0],["2022-10-24",45.72,47.26,44.52,46.97,779900.0],["2022-10-25",47.43,48.52,46.74,48.5,1437900.0],["2022-10-26",48.72,50.5,48.48,48.83,521300.0],["2022-10-27",49.09,49.11,47.15,47.16,361300.0],["2022-10-28",46.97,49.65,46.94,49.56,455200.0],["2022-10-31",48.5,50.36,48.4,49.82,649200.0],["2022-11-01",50.6,51.6,50.255,51.01,988300.0],["2022-11-02",51.64,51.78,50.261,50.53,969100.0],["2022-11-03",49.55,51.86,49.22,51.36,545700.0],["2022-11-04",52.0,52.48,50.0,51.37,680000.0],["2022-11-07",51.5,52.74,50.21,50.56,949400.0],["2022-11-08",50.67,51.46,49.85,51.02,375200.0],["2022-11-09",51.01,52.46,50.63,51.5,609200.0],["2022-11-10",52.0,52.96,50.45,52.0,617300.0],["2022-11-11",51.98,52.63,51.26,52.5,933800.0],["2022-11-14",52.71,53.83,51.93,52.3,554500.0],["2022-11-15",53.0,53.5,51.92,52.5,540500.0],["2022-11-16",52.5,53.4,51.08,51.65,586100.0],["2022-11-17",50.76,51.87,50.02,51.1,638200.0],["2022-11-18",51.34,52.23,50.91,52.11,463300.0],["2022-11-21",52.11,52.34,50.56,51.01,660500.0],["2022-11-22",50.34,50.475,47.49,48.77,988400.0],["2022-11-23",48.98,49.84,47.7,48.65,652300.0],["2022-11-25",48.54,49.21,47.905,48.11,277100.0],["2022-11-28",47.98,50.495,47.98,48.15,552200.0],["2022-11-29",48.48,49.69,48.475,48.51,412800.0],["2022-11-30",48.84,51.66,48.53,51.51,741700.0],["2022-12-01",51.12,51.95,49.46,49.77,329100.0],["2022-12-02",49.14,51.53,48.81,50.92,350500.0],["2022-12-05",51.14,51.87,49.385,50.99,535900.0],["2022-12-06",52.44,54.29,51.56,53.96,747500.0],["2022-12-07",53.75,55.8,53.04,54.9,1100100.0],["2022-12-08",54.93,56.25,54.025,55.46,1012200.0],["2022-12-09",55.46,55.82,53.045,53.55,670200.0],["2022-12-12",53.57,53.57,49.11,52.05,1441700.0],["2022-12-13",51.85,52.76,49.73,50.13,612000.0],["2022-12-14",49.97,52.8,49.214,51.88,981100.0],["2022-12-15",51.25,52.0,50.0,51.84,360200.0],["2022-12-16",51.13,51.95,49.69,50.95,988300.0],["2022-12-19",50.91,51.31,48.74,49.25,447200.0],["2022-12-20",49.57,50.97,48.75,50.46,430800.0],["2022-12-21",50.49,51.43,50.07,50.52,383000.0],["2022-12-22",50.13,50.57,49.76,50.36,368300.0],["2022-12-23",49.98,50.56,49.185,49.82,400900.0],["2022-12-27",49.78,50.86,48.225,48.69,451200.0],["2022-12-28",48.45,49.55,48.03,48.05,1181800.0],["2022-12-29",48.29,50.32,47.54,49.69,302700.0],["2022-12-30",49.57,49.975,48.85,49.92,331900.0],["2023-01-03",50.06,51.12,47.94,48.7,456000.0],["2023-01-04",49.39,49.86,48.01,49.67,498900.0],["2023-01-05",49.45,49.84,47.52,48.1,534900.0],["2023-01-06",47.98,49.66,47.17,49.59,567700.0],["2023-01-09",49.7,50.808,46.44,46.6,659100.0],["2023-01-10",46.48,55.0,46.48,49.81,1532300.0],["2023-01-11",50.0,52.61,49.13,51.96,879600.0],["2023-01-12",52.23,53.24,51.36,53.22,899500.0],["2023-01-13",53.0,57.72,53.0,57.37,1203400.0],["2023-01-17",56.33,57.0,54.286,55.17,627700.0],["2023-01-18",55.0,55.705,53.365,54.04,668900.0],["2023-01-19",54.05,55.43,53.42,54.56,562700.0],["2023-01-20",54.62,55.332,53.34,54.23,637700.0],["2023-01-23",53.99,54.98,52.1,53.98,602100.0],["2023-01-24",54.23,55.6,49.53,54.23,988000.0],["2023-01-25",52.67,53.86,52.31,53.25,512600.0],["2023-01-26",53.39,54.54,53.03,53.84,302700.0],["2023-01-27",55.04,56.19,51.12,52.71,1488100.0],["2023-01-30",53.11,53.11,50.03,50.13,817700.0],["2023-01-31",50.26,52.06,50.25,50.5,593900.0],["2023-02-01",51.29,52.13,50.8,51.8,1051800.0],["2023-02-02",52.99,52.99,50.81,51.65,732100.0],["2023-02-03",50.59,53.02,50.26,52.24,890400.0],["2023-02-06",51.72,52.34,48.93,49.66,663500.0],["2023-02-07",49.65,50.8,48.87,50.65,289900.0],["2023-02-08",50.68,50.68,48.945,49.15,503100.0],["2023-02-09",49.81,50.62,49.05,49.45,293600.0],["2023-02-10",49.23,50.18,48.65,49.0,432300.0],["2023-02-13",49.02,50.36,48.25,49.85,432700.0],["2023-02-14",49.44,50.025,48.23,48.31,1464200.0],["2023-02-15",48.32,48.91,47.94,48.85,425800.0],["2023-02-16",48.49,49.48,48.412,49.04,357400.0],["2023-02-17",48.87,50.28,48.46,50.01,282300.0],["2023-02-21",49.22,49.675,47.84,47.89,502700.0],["2023-02-22",47.48,47.85,46.81,47.27,872100.0],["2023-02-23",47.38,47.8,45.98,46.52,649300.0],["2023-02-24",46.04,46.625,45.09,45.29,479900.0],["2023-02-27",46.03,46.72,45.1,46.32,511500.0],["2023-02-28",46.34,47.27,45.74,46.18,1699000.0],["2023-03-01",46.7,48.04,46.5,47.15,523200.0],["2023-03-02",46.74,47.12,45.84,45.93,401600.0],["2023-03-03",46.25,47.15,45.91,46.28,344700.0],["2023-03-06",46.26,47.44,46.05,46.76,299300.0],["2023-03-07",46.6,46.85,45.805,46.34,333200.0],["2023-03-08",45.98,46.76,45.5,46.14,379000.0],["2023-03-09",46.18,46.57,44.89,44.89,530100.0],["2023-03-10",44.82,44.855,42.905,43.42,680300.0],["2023-03-13",43.14,45.79,43.03,45.26,368800.0],["2023-03-14",45.56,47.26,45.37,47.21,652900.0],["2023-03-15",46.55,47.14,45.8,46.91,449000.0],["2023-03-16",46.56,47.745,45.68,46.68,375100.0],["2023-03-17",46.28,46.99,44.47,45.72,841200.0],["2023-03-20",45.88,46.378,44.07,46.23,204100.0],["2023-03-21",45.99,46.4,44.56,44.97,503600.0],["2023-03-22",44.85,44.85,43.58,43.66,497000.0],["2023-03-23",44.14,44.82,43.625,43.82,665600.0],["2023-03-24",44.49,46.11,43.355,46.06,496400.0],["2023-03-27",45.73,47.39,45.45,46.97,299800.0],["2023-03-28",47.11,48.13,46.6,46.81,407600.0],["2023-03-29",48.0,48.73,47.03,48.14,254200.0],["2023-03-30",48.36,48.88,46.925,48.0,435400.0],["2023-03-31",47.01,48.41,46.16,48.22,849200.0],["2023-04-03",47.14,47.9,44.52,47.06,871200.0],["2023-04-04",46.36,47.1,45.905,46.28,726200.0],["2023-04-05",46.43,48.17,46.265,48.17,842600.0],["2023-04-06",48.62,51.31,48.2,51.27,671300.0],["2023-04-10",51.14,51.685,48.37,49.78,745000.0],["2023-04-11",50.22,51.4,48.8,50.56,447800.0],["2023-04-12",51.03,51.04,50.28,50.5,581600.0],["2023-04-13",50.85,53.3,50.52,53.16,647800.0],["2023-04-14",53.25,53.55,52.37,53.02,796500.0],["2023-04-17",53.54,55.5,53.51,54.75,1110400.0],["2023-04-18",55.0,55.23,52.16,52.24,635100.0],["2023-04-19",58.21,63.32,57.632,62.5,9146800.0],["2023-04-20",62.85,63.875,60.04,63.75,2159300.0],["2023-04-21",64.0,70.0,63.8,69.7,2476800.0],["2023-04-24",69.97,69.97,65.52,68.06,1567200.0],["2023-04-25",68.63,69.93,67.45,68.6,974600.0],["2023-04-26",68.81,68.81,67.254,67.95,513500.0],["2023-04-27",68.39,69.24,67.78,68.82,657400.0],["2023-04-28",68.46,70.15,67.713,68.71,560500.0],["2023-05-01",68.49,69.19,67.06,67.24,621200.0],["2023-05-02",67.0,67.25,64.9,65.64,857100.0],["2023-05-03",65.98,67.27,65.07,66.32,541400.0],["2023-05-04",65.97,68.25,65.36,67.04,702000.0],["2023-05-05",66.82,67.92,66.1,66.99,558100.0],["2023-05-08",65.37,68.92,65.01,68.74,864700.0],["2023-05-09",67.97,68.47,66.35,67.87,746800.0],["2023-05-10",68.31,70.48,67.62,70.25,574500.0],["2023-05-11",70.34,70.97,69.14,70.55,512200.0],["2023-05-12",70.31,70.63,69.22,70.26,266200.0],["2023-05-15",70.6,73.3,69.97,73.14,529100.0],["2023-05-16",72.78,72.885,69.3,72.75,493400.0],["2023-05-17",72.72,72.72,69.04,71.35,747900.0],["2023-05-18",70.48,71.31,68.19,68.94,536500.0],["2023-05-19",72.12,73.0,69.26,69.73,575300.0],["2023-05-22",70.0,70.59,68.25,68.96,398200.0],["2023-05-23",68.42,68.81,66.32,66.54,548800.0],["2023-05-24",66.04,67.55,65.33,66.04,1054200.0],["2023-05-25",65.08,65.08,60.77,63.28,873700.0],["2023-05-26",63.5,63.9,61.75,63.13,472600.0],["2023-05-30",62.73,64.12,62.17,64.08,462600.0],["2023-05-31",64.23,64.85,62.835,64.17,925500.0],["2023-06-01",64.88,65.44,63.38,63.62,873500.0],["2023-06-02",63.72,63.865,62.63,63.38,572400.0],["2023-06-05",62.91,65.65,61.467,65.32,1185100.0],["2023-06-06",66.57,69.95,66.08,68.06,1259700.0],["2023-06-07",67.91,68.98,67.02,68.2,678000.0],["2023-06-08",68.0,69.81,67.67,68.91,442200.0],["2023-06-09",69.23,69.23,67.62,67.62,575000.0],["2023-06-12",67.7,69.24,67.7,68.29,875100.0],["2023-06-13",69.19,70.45,68.35,70.1,1343000.0],["2023-06-14",69.78,70.26,68.045,68.97,1877400.0],["2023-06-15",68.34,72.21,68.205,71.25,1078500.0],["2023-06-16",71.94,72.17,69.97,70.07,897500.0],["2023-06-20",69.15,72.29,67.79,72.25,934200.0],["2023-06-21",73.13,74.78,71.14,73.99,989300.0],["2023-06-22",73.72,75.453,72.8,75.01,872100.0],["2023-06-23",74.68,75.0,73.34,74.28,504100.0],["2023-06-26",74.13,74.45,71.85,72.36,575600.0],["2023-06-27",72.71,73.24,71.26,72.16,558700.0],["2023-06-28",71.65,71.985,69.82,70.2,777700.0],["2023-06-29",69.31,71.0,69.04,70.2,323600.0],["2023-06-30",70.5,71.74,68.72,69.03,741600.0],["2023-07-03",68.52,69.2,67.75,68.86,234900.0],["2023-07-05",68.65,69.53,67.64,68.37,413200.0],["2023-07-06",67.9,69.03,66.93,68.7,722000.0],["2023-07-07",69.06,70.07,68.07,68.89,422100.0],["2023-07-10",68.88,71.17,68.88,71.05,630500.0],["2023-07-11",71.04,71.91,70.15,71.71,515700.0],["2023-07-12",72.47,72.47,69.22,69.63,327100.0],["2023-07-13",69.56,70.05,68.52,69.0,448200.0],["2023-07-14",69.0,69.72,68.3,69.46,294700.0],["2023-07-17",69.54,71.87,69.54,70.04,437700.0],["2023-07-18",69.89,71.36,69.27,71.13,490000.0],["2023-07-19",71.25,73.375,69.9,70.42,1057900.0],["2023-07-20",73.2,76.24,72.79,76.01,2193900.0],["2023-07-21",76.94,77.32,73.86,74.66,814600.0],["2023-07-24",74.34,75.14,72.71,73.03,633700.0],["2023-07-25",72.81,76.16,71.62,75.23,1025300.0],["2023-07-26",74.8,76.13,74.735,75.1,664600.0],["2023-07-27",75.79,76.48,74.75,75.7,824500.0],["2023-07-28",76.75,77.3,75.75,76.5,331400.0],["2023-07-31",76.21,76.21,73.67,75.52,654300.0],["2023-08-01",75.52,75.87,74.26,74.62,334800.0],["2023-08-02",74.62,75.36,73.39,74.99,322600.0],["2023-08-03",74.75,75.23,74.13,74.5,455100.0],["2023-08-04",74.26,75.65,71.82,71.91,380800.0],["2023-08-07",71.81,71.873,69.79,69.93,698600.0],["2023-08-08",69.88,71.58,68.23,68.38,704900.0],["2023-08-09",68.14,70.37,67.76,69.93,596200.0],["2023-08-10",70.03,72.62,69.6,70.38,512000.0],["2023-08-11",70.1,71.63,70.1,71.28,419700.0],["2023-08-14",71.36,72.29,69.36,70.35,603900.0],["2023-08-15",64.15,68.8,63.0,66.95,1504200.0],["2023-08-16",67.2,68.47,66.503,67.65,587500.0],["2023-08-17",67.9,68.285,66.68,66.9,510700.0],["2023-08-18",66.41,67.23,66.01,66.36,353700.0],["2023-08-21",66.54,68.275,66.1,68.08,283700.0],["2023-08-22",68.14,70.14,68.14,69.61,387700.0],["2023-08-23",69.7,70.52,68.46,69.06,386500.0],["2023-08-24",69.49,70.62,68.68,70.07,427300.0],["2023-08-25",70.48,70.48,69.355,69.78,281400.0],["2023-08-28",69.83,70.64,68.25,69.09,212400.0],["2023-08-29",69.27,69.86,68.31,69.47,345800.0],["2023-08-30",69.42,70.14,69.32,69.58,296600.0],["2023-08-31",68.97,70.05,68.91,69.36,492900.0],["2023-09-01",69.42,72.38,69.06,71.59,342600.0],["2023-09-05",71.53,71.68,67.79,68.75,470500.0],["2023-09-06",68.73,68.73,66.1,67.16,520500.0],["2023-09-07",66.83,67.72,66.03,66.32,355600.0],["2023-09-08",66.32,68.81,66.32,67.64,342400.0],["2023-09-11",68.24,70.521,67.915,70.11,344600.0],["2023-09-12",69.99,70.0,66.54,66.63,515800.0],["2023-09-13",65.55,67.1,64.73,65.38,637300.0],["2023-09-14",64.72,66.02,64.65,65.11,356700.0],["2023-09-15",64.95,66.6,64.15,66.35,658900.0],["2023-09-18",66.45,67.53,65.32,66.74,397900.0],["2023-09-19",66.89,67.39,64.92,65.47,277900.0],["2023-09-20",65.62,66.07,64.22,64.24,396200.0],["2023-09-21",63.2,64.87,62.62,63.54,606900.0],["2023-09-22",64.01,64.57,62.41,63.16,397800.0],["2023-09-25",61.91,64.06,61.63,63.39,804800.0],["2023-09-26",63.11,64.56,62.9,64.36,284500.0],["2023-09-27",65.0,68.66,64.7,68.0,638800.0],["2023-09-28",67.73,67.73,65.95,67.31,506000.0],["2023-09-29",67.94,68.23,66.72,67.17,526000.0],["2023-10-02",67.16,67.16,63.85,64.9,517300.0],["2023-10-03",64.84,65.25,61.31,64.76,800700.0],["2023-10-04",64.58,65.26,62.76,63.87,532400.0],["2023-10-05",63.74,65.92,61.81,65.56,459300.0],["2023-10-06",65.56,67.47,62.245,67.27,303700.0],["2023-10-09",66.36,67.19,65.9,66.92,195600.0],["2023-10-10",66.95,68.16,66.73,66.86,328200.0],["2023-10-11",66.9,67.75,65.285,66.67,378600.0],["2023-10-12",66.9,67.04,64.435,65.51,981800.0],["2023-10-13",65.76,66.52,64.38,66.5,463000.0],["2023-10-16",67.14,70.6,66.35,69.74,1067400.0],["2023-10-17",68.63,70.78,67.25,67.72,547100.0],["2023-10-18",68.655,69.37,66.09,67.2,494400.0],["2023-10-19",66.94,67.32,66.03,66.48,498900.0],["2023-10-20",66.13,67.81,65.17,66.54,377200.0],["2023-10-23",65.95,67.765,64.68,65.39,678700.0],["2023-10-24",66.46,67.17,65.82,66.61,296100.0],["2023-10-25",66.41,67.655,63.24,63.98,376200.0],["2023-10-26",63.59,64.99,62.75,64.27,407600.0],["2023-10-27",64.17,65.21,63.525,63.67,499300.0],["2023-10-30",64.49,66.05,64.49,65.64,680000.0],["2023-10-31",65.7,67.545,65.31,66.07,558300.0],["2023-11-01",66.76,68.02,66.17,66.81,680300.0],["2023-11-02",67.16,67.35,64.43,64.78,679600.0],["2023-11-03",64.92,67.865,64.92,65.97,761900.0],["2023-11-06",68.09,68.185,65.575,65.9,722400.0],["2023-11-07",66.18,67.25,65.485,66.5,536300.0],["2023-11-08",66.37,66.89,64.62,65.34,389000.0],["2023-11-09",65.14,65.14,62.84,64.21,541800.0],["2023-11-10",64.1,64.82,63.15,64.43,538200.0],["2023-11-13",68.0,68.0,62.78,64.64,678200.0],["2023-11-14",65.86,66.4,62.52,64.48,701700.0],["2023-11-15",65.56,66.83,64.89,64.97,716500.0],["2023-11-16",64.82,64.82,62.78,63.58,633600.0],["2023-11-17",63.8,64.625,62.93,64.56,918800.0],["2023-11-20",64.04,64.3,60.26,60.5,1727900.0],["2023-11-21",60.51,60.72,56.5,57.25,1707200.0],["2023-11-22",59.0,60.753,58.88,60.11,1199700.0],["2023-11-24",60.11,62.54,60.11,60.49,280800.0],["2023-11-27",61.02,61.762,59.94,61.56,878200.0],["2023-11-28",61.69,62.94,57.24,59.99,3409600.0],["2023-11-29",59.06,60.46,58.88,59.82,739200.0],["2023-11-30",60.79,62.09,60.2,60.82,2740300.0],["2023-12-01",61.03,61.03,58.87,59.99,934400.0],["2023-12-04",60.13,62.66,59.05,62.65,1810900.0],["2023-12-05",62.67,64.15,61.91,62.26,848900.0],["2023-12-06",62.68,63.19,60.44,61.24,1467900.0],["2023-12-07",61.24,62.81,59.81,61.42,668800.0],["2023-12-08",61.54,61.74,58.65,59.28,1119800.0],["2023-12-11",58.96,60.285,57.53,59.99,2564000.0],["2023-12-12",60.46,62.41,59.24,62.13,1058900.0],["2023-12-13",62.38,62.38,60.0,60.43,1231300.0],["2023-12-14",60.62,62.63,59.9,61.38,1205200.0],["2023-12-15",61.33,62.0,60.24,61.29,669300.0],["2023-12-18",61.29,62.3,60.9,62.05,567300.0],["2023-12-19",62.0,62.83,61.34,61.76,675100.0],["2023-12-20",61.77,62.27,59.9,60.01,706400.0],["2023-12-21",60.04,60.78,59.9,60.04,618500.0],["2023-12-22",59.65,60.78,57.1,59.82,1653500.0],["2023-12-26",59.58,60.34,58.92,59.13,581500.0],["2023-12-27",59.13,59.49,57.81,58.7,674600.0],["2023-12-28",59.11,60.25,58.79,59.81,601000.0],["2023-12-29",60.5,60.52,59.14,60.17,456500.0],["2024-01-02",59.46,60.94,58.98,59.1,1021300.0],["2024-01-03",59.21,59.38,57.0,57.93,933300.0],["2024-01-04",57.19,57.898,56.54,56.55,1125800.0],["2024-01-05",56.18,56.74,55.01,56.44,1006400.0],["2024-01-08",56.38,58.24,55.0,58.14,1064100.0],["2024-01-09",57.64,59.18,57.28,59.12,623800.0],["2024-01-10",58.81,59.74,57.55,58.54,889700.0],["2024-01-11",58.41,59.12,57.47,59.05,539800.0],["2024-01-12",59.05,61.29,58.31,60.77,881700.0],["2024-01-16",60.24,60.91,59.23,60.35,1321100.0],["2024-01-17",59.44,60.75,59.07,59.89,755200.0],["2024-01-18",60.22,60.22,55.8,57.03,1392600.0],["2024-01-19",57.18,57.18,56.01,56.68,876200.0],["2024-01-22",56.46,57.73,55.38,56.2,1250800.0],["2024-01-23",51.23,61.17,51.07,60.79,3340900.0],["2024-01-24",61.85,61.85,58.69,60.1,1526200.0],["2024-01-25",60.87,60.87,57.58,58.13,512400.0],["2024-01-26",57.68,57.78,56.21,56.55,1472300.0],["2024-01-29",56.84,56.84,55.018,55.79,1088900.0],["2024-01-30",55.15,55.925,54.1,55.57,902400.0],["2024-01-31",55.6,56.12,54.56,55.06,783900.0],["2024-02-01",55.23,56.26,54.59,56.22,527600.0],["2024-02-02",55.62,56.53,53.99,55.76,978900.0],["2024-02-05",56.19,58.52,55.37,58.46,771400.0],["2024-02-06",58.96,59.76,58.24,59.41,789600.0],["2024-02-07",59.12,59.3,58.02,58.62,911200.0],["2024-02-08",58.7,58.975,57.202,58.72,383800.0],["2024-02-09",58.96,61.165,58.77,60.97,683600.0],["2024-02-12",60.89,61.37,59.94,60.48,766600.0],["2024-02-13",59.51,60.58,58.33,58.67,558400.0],["2024-02-14",59.19,59.19,57.58,57.83,426700.0],["2024-02-15",58.46,58.46,56.76,57.05,708500.0],["2024-02-16",57.74,58.55,56.82,58.11,690500.0],["2024-02-20",58.19,60.14,58.19,60.1,749300.0],["2024-02-21",60.11,60.5,58.98,59.83,471400.0],["2024-02-22",59.95,62.62,59.9,61.72,642800.0],["2024-02-23",63.0,66.16,62.585,66.1,1369600.0],["2024-02-26",66.1,69.41,66.1,67.0,1194000.0],["2024-02-27",68.0,70.13,67.22,69.99,1165100.0],["2024-02-28",69.5,70.11,67.35,67.78,748000.0],["2024-02-29",68.18,68.52,64.92,65.16,677200.0],["2024-03-01",65.34,66.17,65.04,65.53,372100.0],["2024-03-04",65.77,65.92,62.55,64.51,587900.0],["2024-03-05",63.77,64.085,62.17,63.66,454700.0],["2024-03-06",63.57,65.135,63.07,63.78,480800.0],["2024-03-07",63.53,64.62,61.67,64.22,791600.0],["2024-03-08",64.44,64.65,62.628,63.25,998200.0],["2024-03-11",63.93,66.34,63.93,65.19,1357000.0],["2024-03-12",64.77,66.31,63.97,65.13,833500.0],["2024-03-13",61.9,69.24,61.3,68.01,2040300.0],["2024-03-14",67.86,69.03,64.36,66.11,1687600.0],["2024-03-15",65.93,69.17,63.53,64.02,2541100.0],["2024-03-18",64.49,65.45,63.37,64.66,1316300.0],["2024-03-19",63.65,64.28,61.06,62.82,1598000.0],["2024-03-20",62.52,62.78,59.91,60.03,1454500.0],["2024-03-21",59.8,60.902,57.65,58.24,1256900.0],["2024-03-22",58.05,59.14,57.15,58.14,874800.0],["2024-03-25",58.99,59.54,56.34,56.66,871500.0],["2024-03-26",56.56,57.82,55.3,55.9,764600.0],["2024-03-27",55.86,57.07,54.69,56.93,628700.0],["2024-03-28",56.59,56.87,55.0,56.09,661700.0],["2024-04-01",57.37,57.64,55.95,57.22,870100.0],["2024-04-02",57.01,57.15,55.91,56.43,685500.0],["2024-04-03",57.25,57.25,55.21,56.38,690900.0],["2024-04-04",56.66,57.12,54.825,55.14,959800.0],["2024-04-05",55.07,55.24,53.853,54.93,645600.0],["2024-04-08",55.0,55.94,54.2,54.8,1662400.0],["2024-04-09",54.24,56.78,54.12,56.36,1244200.0],["2024-04-10",55.0,56.14,54.86,55.49,551100.0],["2024-04-11",55.5,55.62,54.1,55.01,601400.0],["2024-04-12",54.68,54.68,52.92,52.92,526600.0],["2024-04-15",52.82,53.55,51.47,51.71,966900.0],["2024-04-16",50.0,50.58,48.98,50.12,2695700.0],["2024-04-17",51.39,51.545,48.03,48.83,1412000.0],["2024-04-18",48.5,48.97,47.085,47.12,816000.0],["2024-04-19",47.12,47.3,45.68,46.19,1253900.0],["2024-04-22",46.37,47.17,45.52,47.06,756600.0],["2024-04-23",47.54,47.85,45.7,47.45,1813200.0],["2024-04-24",48.18,48.55,45.12,45.17,1089100.0],["2024-04-25",44.94,45.19,44.06,44.42,1849800.0],["2024-04-26",44.3,45.32,44.28,45.3,895900.0],["2024-04-29",45.64,46.47,45.055,45.14,963200.0],["2024-04-30",44.99,45.76,43.64,43.74,1309500.0],["2024-05-01",43.69,44.76,42.075,43.98,1520300.0],["2024-05-02",44.5,45.97,43.65,45.93,996300.0],["2024-05-03",46.33,46.81,45.24,45.41,689500.0],["2024-05-06",45.29,45.525,44.72,45.26,570300.0],["2024-05-07",45.22,46.4,44.73,45.99,689700.0],["2024-05-08",45.71,45.8,44.65,45.72,586300.0],["2024-05-09",45.77,46.17,45.28,45.52,528800.0],["2024-05-10",45.65,45.7,42.955,43.24,887600.0],["2024-05-13",46.28,46.89,42.21,42.97,1328100.0],["2024-05-14",43.27,44.49,42.11,44.38,1110300.0],["2024-05-15",44.83,45.91,44.65,45.76,1052400.0],["2024-05-16",45.2,46.43,45.2,46.37,1049600.0],["2024-05-17",45.9,46.52,44.76,45.16,566500.0],["2024-05-20",45.42,46.19,45.13,45.43,732600.0],["2024-05-21",45.09,45.495,42.63,42.96,930000.0],["2024-05-22",43.15,44.21,42.39,42.6,855000.0],["2024-05-23",42.6,42.6,39.13,39.5,2437200.0],["2024-05-24",39.55,42.12,39.55,41.41,1631400.0],["2024-05-28",41.62,41.905,40.76,41.68,1120500.0],["2024-05-29",41.4,42.29,41.03,42.08,848500.0],["2024-05-30",42.21,43.83,42.17,43.33,867000.0],["2024-05-31",43.54,45.03,39.88,40.01,3386900.0],["2024-06-03",40.0,40.34,38.6,40.03,3010300.0],["2024-06-04",40.68,41.67,39.74,41.34,2122100.0],["2024-06-05",41.47,43.69,40.53,43.64,1564300.0],["2024-06-06",43.83,46.6,43.19,46.56,2232900.0],["2024-06-07",45.94,46.94,45.48,45.57,965300.0],["2024-06-10",45.32,46.24,44.79,45.54,738300.0],["2024-06-11",45.2,45.37,43.13,44.25,1383500.0],["2024-06-12",44.88,46.546,44.25,45.75,1694800.0],["2024-06-13",46.2,46.2,43.625,43.67,889700.0],["2024-06-14",43.28,43.77,42.17,42.45,596000.0],["2024-06-17",43.59,43.59,41.1,41.5,1098400.0],["2024-06-18",41.58,41.58,40.29,40.48,670000.0],["2024-06-20",40.31,41.5,40.24,40.8,1182500.0],["2024-06-21",41.45,42.84,40.635,42.61,1104400.0],["2024-06-24",42.85,43.9,42.39,43.09,885200.0],["2024-06-25",42.63,43.64,41.89,43.52,1180900.0],["2024-06-26",43.23,45.31,42.61,44.89,1164900.0],["2024-06-27",44.22,44.98,43.74,44.66,652600.0],["2024-06-28",44.76,44.79,43.64,44.29,571400.0],["2024-07-01",44.63,46.49,44.505,46.02,1556300.0],["2024-07-02",46.14,47.386,44.57,44.74,908400.0],["2024-07-03",44.66,46.69,44.19,45.91,357000.0],["2024-07-05",45.64,46.88,45.31,46.3,536000.0],["2024-07-08",46.37,47.73,46.31,47.41,447900.0],["2024-07-09",47.36,47.73,46.02,46.71,633800.0],["2024-07-10",46.56,47.555,46.2,47.32,271600.0],["2024-07-11",47.79,49.455,47.12,48.5,1047000.0],["2024-07-12",49.39,57.5,48.215,54.37,4891200.0],["2024-07-15",55.01,57.49,53.01,53.99,2370500.0],["2024-07-16",54.47,57.82,54.27,55.9,1682000.0],["2024-07-17",55.0,56.86,54.28,55.0,2495300.0],["2024-07-18",54.97,60.0,54.715,58.24,1453800.0],["2024-07-19",58.05,58.89,56.63,58.74,961100.0],["2024-07-22",59.28,60.19,58.5,58.93,837400.0],["2024-07-23",58.98,60.35,58.12,59.88,1194000.0],["2024-07-24",59.75,60.34,58.8,59.67,568600.0],["2024-07-25",59.5,60.87,58.98,59.14,1404100.0],["2024-07-26",58.57,59.42,55.925,56.61,979100.0],["2024-07-29",56.25,56.825,55.73,56.38,593700.0],["2024-07-30",56.4,57.52,55.59,56.85,785700.0],["2024-07-31",57.26,58.0,56.05,56.39,654300.0],["2024-08-01",56.25,56.97,54.95,55.0,868500.0],["2024-08-02",53.95,55.12,53.04,54.68,628400.0],["2024-08-05",51.86,55.63,51.54,53.38,1145800.0],["2024-08-06",54.39,56.17,53.95,55.24,948500.0],["2024-08-07",55.58,56.28,55.02,55.06,1272500.0],["2024-08-08",55.46,56.96,54.79,56.91,539000.0],["2024-08-09",58.9,58.9,55.0,55.9,786700.0],["2024-08-12",57.24,58.38,56.01,56.25,746900.0],["2024-08-13",56.61,57.095,55.87,57.08,536500.0],["2024-08-14",57.37,58.0,54.64,54.68,989800.0],["2024-08-15",54.91,55.79,54.7,55.75,595800.0],["2024-08-16",55.5,57.06,55.42,56.89,624100.0],["2024-08-19",56.89,57.75,56.63,56.95,393000.0],["2024-08-20",56.52,57.32,56.175,57.06,276700.0],["2024-08-21",57.52,57.7,56.25,56.46,613500.0],["2024-08-22",56.57,57.47,56.18,57.38,407800.0],["2024-08-23",57.4,58.48,57.18,57.5,569400.0],["2024-08-26",57.51,57.8,56.0,56.63,313500.0],["2024-08-27",56.57,57.09,56.09,57.02,285600.0],["2024-08-28",57.4,57.72,56.56,56.66,426700.0],["2024-08-29",57.24,57.49,56.46,56.71,485000.0],["2024-08-30",56.81,57.72,56.81,57.55,561900.0],["2024-09-03",56.85,59.62,56.72,57.33,1056300.0],["2024-09-04",56.99,57.94,56.73,57.39,614000.0],["2024-09-05",57.54,57.54,53.91,54.05,794100.0],["2024-09-06",54.19,54.315,47.74,48.29,2804300.0],["2024-09-09",48.87,50.6,48.23,50.36,1155600.0],["2024-09-10",50.47,50.86,49.68,49.8,349800.0],["2024-09-11",50.08,50.32,49.18,49.75,398500.0],["2024-09-12",49.59,51.88,48.97,50.72,862900.0],["2024-09-13",51.34,51.34,50.095,50.31,415100.0],["2024-09-16",50.35,52.31,50.32,51.29,864500.0],["2024-09-17",51.4,52.15,50.86,51.17,471400.0],["2024-09-18",51.18,51.52,49.79,49.91,541200.0],["2024-09-19",50.45,51.3,50.18,50.83,604700.0],["2024-09-20",51.04,51.32,48.31,48.53,1130800.0],["2024-09-23",48.77,48.79,45.82,45.92,1704300.0],["2024-09-24",45.79,46.345,44.86,45.26,1180300.0],["2024-09-25",44.96,45.29,43.13,43.55,1202400.0],["2024-09-26",44.57,47.45,44.0,46.85,1667100.0],["2024-09-27",47.32,49.865,47.0,49.27,984000.0],["2024-09-30",50.93,51.43,48.05,48.73,1154800.0],["2024-10-01",48.73,49.26,46.75,47.48,1514800.0],["2024-10-02",47.2,49.27,45.66,48.68,897700.0],["2024-10-03",48.77,49.11,46.73,47.79,518600.0],["2024-10-04",48.92,50.83,48.3,49.07,716700.0],["2024-10-07",49.31,50.475,48.61,49.58,741600.0],["2024-10-08",49.0,49.23,47.63,48.06,643900.0],["2024-10-09",48.42,49.33,47.82,48.84,613300.0],["2024-10-10",47.98,50.6,47.9,50.26,899800.0],["2024-10-11",50.02,50.255,48.62,50.0,479600.0],["2024-10-14",50.0,50.225,48.36,49.68,1224200.0],["2024-10-15",51.77,51.77,44.88,44.91,2781000.0],["2024-10-16",45.0,45.35,43.25,44.02,1677500.0],["2024-10-17",44.02,44.38,42.56,43.09,5573600.0],["2024-10-18",43.53,43.634,42.0,42.87,1732000.0],["2024-10-21",42.63,44.48,42.395,43.45,1376900.0],["2024-10-22",45.375,45.96,43.29,45.035,2124200.0],["2024-10-23",44.71,44.79,43.65,43.95,1070500.0],["2024-10-24",43.99,45.012,43.295,44.06,982000.0],["2024-10-25",44.06,45.88,43.81,44.74,1120000.0],["2024-10-28",44.96,46.15,44.882,45.3,1051700.0],["2024-10-29",45.35,45.9,44.56,45.46,659500.0],["2024-10-30",45.23,46.0,44.15,44.27,681600.0],["2024-10-31",44.02,45.28,43.735,45.02,1014100.0],["2024-11-01",45.1,45.86,43.79,44.36,1510900.0],["2024-11-04",44.4,44.78,42.84,43.61,874000.0],["2024-11-05",45.0,47.79,44.47,44.62,2992200.0],["2024-11-06",44.45,45.44,40.75,41.39,2740700.0],["2024-11-07",42.15,42.48,40.02,40.95,1888800.0],["2024-11-08",40.61,40.84,38.79,40.03,2584200.0],["2024-11-11",40.03,40.75,39.68,40.04,1546600.0],["2024-11-12",39.91,41.87,38.94,40.18,1876500.0],["2024-11-13",40.5,41.385,39.29,39.35,1169200.0],["2024-11-14",39.5,40.475,38.96,39.89,1630100.0],["2024-11-15",39.89,39.89,38.02,38.19,2297900.0],["2024-11-18",38.59,39.69,37.4,37.42,1617300.0],["2024-11-19",37.13,38.465,36.92,38.4,1274600.0],["2024-11-20",38.55,41.0,38.41,40.14,2240100.0],["2024-11-21",40.18,40.73,39.09,39.75,1760900.0],["2024-11-22",39.67,41.09,38.68,40.94,1627400.0],["2024-11-25",41.54,43.26,41.1,42.69,2111100.0],["2024-11-26",42.46,43.16,41.8,42.58,1775300.0],["2024-11-27",42.96,43.56,41.735,43.13,1324200.0],["2024-11-29",43.1,43.53,42.07,42.07,460200.0],["2024-12-02",42.09,43.725,41.82,43.31,608800.0],["2024-12-03",42.86,43.85,42.15,43.68,1083400.0],["2024-12-04",43.67,44.56,42.229,42.45,1075000.0],["2024-12-05",42.48,42.57,41.441,41.66,1153600.0],["2024-12-06",42.14,42.29,40.97,41.54,1318300.0],["2024-12-09",42.68,43.96,41.5,41.63,1595300.0],["2024-12-10",41.5,41.8,37.5,37.9,2312800.0],["2024-12-11",37.95,38.16,35.52,35.84,2089500.0],["2024-12-12",36.46,36.5,35.16,35.49,1422900.0],["2024-12-13",35.32,36.0,34.95,35.12,893600.0],["2024-12-16",35.27,35.37,32.74,33.01,2041500.0],["2024-12-17",33.02,35.035,32.66,34.68,2110000.0],["2024-12-18",34.52,35.08,33.92,33.97,1075500.0],["2024-12-19",34.11,34.66,32.5,34.02,1488500.0],["2024-12-20",34.35,34.89,33.755,34.08,1644200.0],["2024-12-23",34.5,34.54,32.89,33.93,1622200.0],["2024-12-24",33.36,33.7,32.08,32.8,890300.0],["2024-12-26",32.84,33.08,32.41,32.78,1104700.0],["2024-12-27",32.65,33.31,32.22,32.49,797300.0],["2024-12-30",32.42,32.913,32.18,32.77,1096600.0],["2024-12-31",32.79,32.954,32.43,32.54,750100.0],["2025-01-02",32.85,35.08,32.7,34.73,831900.0],["2025-01-03",34.88,36.24,34.84,35.78,982200.0],["2025-01-06",36.58,36.82,34.36,34.72,932200.0],["2025-01-07",34.95,35.91,33.09,33.56,1163600.0],["2025-01-08",33.21,34.32,32.63,32.77,932800.0],["2025-01-10",32.58,37.92,31.2,33.62,4609500.0],["2025-01-13",33.23,33.23,30.17,32.5,2138800.0],["2025-01-14",32.42,32.51,30.895,31.64,1008900.0],["2025-01-15",31.93,32.44,31.175,31.53,816900.0],["2025-01-16",31.49,31.9,31.19,31.43,1063900.0],["2025-01-17",31.5,33.82,31.34,32.66,1777600.0],["2025-01-21",33.41,35.93,33.19,34.67,1985700.0],["2025-01-22",36.75,37.7,35.805,37.44,2317000.0],["2025-01-23",37.42,37.91,35.703,37.69,1625700.0],["2025-01-24",37.7,37.895,35.79,36.91,1068700.0],["2025-01-27",36.89,37.73,36.38,36.64,667800.0],["2025-01-28",36.66,36.66,35.56,36.01,636400.0],["2025-01-29",35.64,36.67,35.4,36.1,1048700.0],["2025-01-30",36.28,37.69,35.466,37.22,549100.0],["2025-01-31",37.23,38.27,37.04,38.1,1246800.0],["2025-02-03",37.16,38.32,36.59,37.31,904600.0],["2025-02-04",37.63,39.54,36.6,37.84,2003900.0],["2025-02-05",37.83,39.33,37.59,37.77,1359000.0],["2025-02-06",37.83,38.97,35.729,36.11,918400.0],["2025-02-07",36.11,36.205,34.62,35.38,1058200.0],["2025-02-10",35.62,36.39,35.5,35.73,868700.0],["2025-02-11",35.3,35.61,34.63,34.63,985900.0],["2025-02-12",34.46,35.97,34.36,35.87,787600.0],["2025-02-13",35.95,37.11,35.35,36.39,697000.0],["2025-02-14",37.44,38.0,36.36,36.42,839800.0],["2025-02-18",37.0,39.01,36.91,38.22,1110400.0],["2025-02-19",38.02,39.235,38.02,38.75,788900.0],["2025-02-20",38.83,39.64,38.31,38.92,963000.0],["2025-02-21",39.44,40.0,39.42,39.7,1023000.0],["2025-02-24",39.64,39.643,36.75,36.98,1878900.0],["2025-02-25",37.82,38.5,36.88,37.01,2016400.0],["2025-02-26",37.44,38.25,36.14,36.53,1599800.0],["2025-02-27",36.6,38.03,36.54,36.72,904400.0],["2025-02-28",35.9,36.2,34.46,35.01,1977200.0],["2025-03-03",35.3,35.49,32.89,32.98,1133300.0],["2025-03-04",33.0,34.3,32.765,33.98,1153700.0],["2025-03-05",34.05,35.54,34.05,34.7,1127200.0],["2025-03-06",34.29,35.774,34.05,34.18,1316200.0],["2025-03-07",34.56,35.445,33.94,35.26,1247100.0],["2025-03-10",34.58,35.4,33.95,34.03,1143400.0],["2025-03-11",34.0,37.235,33.81,37.19,1733400.0],["2025-03-12",37.91,38.7,36.972,38.24,1158000.0],["2025-03-13",38.24,38.775,36.77,38.05,1809100.0],["2025-03-14",38.04,38.705,36.45,37.2,1211400.0],["2025-03-17",37.41,38.5,37.2,37.94,820900.0],["2025-03-18",38.14,38.25,37.31,37.88,606100.0],["2025-03-19",37.71,38.16,37.25,38.08,500800.0],["2025-03-20",37.55,38.0,37.185,37.72,640000.0],["2025-03-21",37.08,37.37,36.0,36.95,1432600.0],["2025-03-24",37.37,37.37,36.08,36.33,914300.0],["2025-03-25",36.33,36.33,34.5,35.05,1349000.0],["2025-03-26",34.75,35.03,34.0,34.67,1091000.0],["2025-03-27",35.12,36.2,34.96,35.39,778200.0],["2025-03-28",35.11,35.74,34.59,35.06,504800.0],["2025-03-31",33.98,34.41,32.85,33.93,1268500.0],["2025-04-01",34.34,34.84,31.39,31.52,2196300.0],["2025-04-02",31.46,33.61,31.17,33.24,2085200.0],["2025-04-03",33.03,33.54,32.49,32.88,1243700.0],["2025-04-04",31.97,32.37,30.89,32.01,1528700.0],["2025-04-07",30.88,31.7,29.31,30.25,1977700.0],["2025-04-08",31.44,31.66,30.22,30.77,1229700.0],["2025-04-09",29.61,32.83,29.265,32.08,1535400.0],["2025-04-10",31.25,32.83,30.8,31.28,1115100.0],["2025-04-11",31.51,32.56,31.225,32.0,1638600.0],["2025-04-14",32.69,32.85,31.82,32.11,1299300.0],["2025-04-15",33.96,35.11,33.21,33.74,4447500.0],["2025-04-16",33.39,33.59,32.37,33.46,2608700.0],["2025-04-17",33.28,33.295,31.68,32.8,1812800.0],["2025-04-21",32.55,32.98,32.02,32.24,724300.0],["2025-04-22",32.99,34.51,32.69,34.48,1347000.0],["2025-04-23",35.0,35.319,34.01,34.3,1189200.0],["2025-04-24",34.23,34.827,33.78,34.24,1144400.0],["2025-04-25",33.92,34.54,33.66,34.28,570700.0],["2025-04-28",34.61,34.96,33.8,34.7,1317400.0],["2025-04-29",34.43,35.24,34.22,34.43,702900.0],["2025-04-30",34.36,35.81,33.91,34.95,1088100.0],["2025-05-01",34.55,35.185,33.92,33.96,535300.0],["2025-05-02",34.0,34.67,33.03,33.17,1823500.0],["2025-05-05",33.45,33.6,32.79,33.4,1830200.0],["2025-05-06",33.16,33.39,31.0,31.37,2262900.0],["2025-05-07",31.39,32.16,30.5,31.47,1674600.0],["2025-05-08",31.16,32.13,30.245,32.04,1665100.0],["2025-05-09",31.95,32.97,31.41,31.78,1138200.0],["2025-05-12",32.0,33.3,31.832,32.38,1743200.0],["2025-05-13",30.97,32.1,29.4,31.08,2842400.0],["2025-05-14",31.3,31.64,27.54,27.8,4187700.0],["2025-05-15",28.1,28.83,27.43,27.69,1909300.0],["2025-05-16",28.04,28.48,27.34,27.78,1681200.0],["2025-05-19",27.79,29.21,27.62,29.11,836400.0],["2025-05-20",29.317,30.49,29.091,30.07,1297300.0],["2025-05-21",31.0,31.12,28.14,28.33,2779700.0],["2025-05-22",29.0,29.29,28.26,29.05,1770300.0],["2025-05-23",28.88,29.4,28.47,28.91,1513300.0],["2025-05-27",29.19,29.488,28.22,28.76,1983100.0],["2025-05-28",28.71,28.85,28.13,28.29,997400.0],["2025-05-29",28.4,29.31,28.34,28.97,1417500.0],["2025-05-30",28.9,29.07,27.98,28.95,2149200.0],["2025-06-02",28.94,29.79,28.61,29.32,1436700.0],["2025-06-03",29.5,29.61,28.155,28.43,1954100.0],["2025-06-04",28.9,32.445,28.78,30.36,4249700.0],["2025-06-05",31.62,32.18,30.695,31.48,2243500.0],["2025-06-06",32.32,35.195,32.14,35.0,4197000.0],["2025-06-09",36.66,36.72,34.26,34.78,2057400.0],["2025-06-10",34.99,38.0,34.99,37.64,2858400.0],["2025-06-11",37.31,37.9,36.05,36.59,1990500.0],["2025-06-12",36.66,39.36,36.66,37.91,3830100.0],["2025-06-13",36.86,37.185,36.32,36.83,1554800.0],["2025-06-16",36.51,36.705,35.26,35.84,1354100.0],["2025-06-17",34.39,35.08,33.84,34.7,1655300.0],["2025-06-18",34.8,35.29,34.51,34.89,884200.0],["2025-06-20",34.89,34.89,32.67,34.0,2254700.0],["2025-06-23",34.2,34.535,33.16,33.85,816400.0],["2025-06-24",34.37,35.07,33.57,34.3,2028000.0],["2025-06-25",33.72,33.98,32.42,33.43,3184900.0],["2025-06-26",33.05,33.62,32.8,33.48,1237400.0],["2025-06-27",33.5,36.0,33.5,34.63,1820500.0],["2025-06-30",34.92,36.48,34.75,35.49,1450300.0],["2025-07-01",36.0,36.91,35.05,36.29,1857000.0],["2025-07-02",36.3,36.77,35.81,35.91,1134900.0],["2025-07-03",36.1,36.42,35.34,35.64,604100.0],["2025-07-07",35.3,36.005,34.64,35.87,1488900.0],["2025-07-08",35.78,37.81,35.78,37.49,1893300.0],["2025-07-09",37.75,39.49,37.41,39.455,1295200.0],["2025-07-10",39.535,39.88,38.88,39.71,1246700.0],["2025-07-11",39.27,39.506,38.86,38.96,825800.0],["2025-07-14",39.14,40.78,39.0,39.44,1084900.0],["2025-07-15",39.63,40.43,38.53,39.59,1953900.0],["2025-07-16",41.0,41.0,38.84,39.75,1985600.0],["2025-07-17",41.2,42.67,39.7,42.13,3287000.0],["2025-07-18",42.455,43.75,41.19,41.59,1461500.0],["2025-07-21",41.88,42.5,41.5,42.23,854800.0],["2025-07-22",42.43,44.1,42.37,44.02,1480100.0],["2025-07-23",44.9,45.297,43.361,44.32,1459500.0],["2025-07-24",44.25,44.78,43.78,44.21,858600.0],["2025-07-25",44.15,44.17,42.86,43.36,996900.0],["2025-07-28",43.71,43.71,41.28,41.51,1215400.0],["2025-07-29",42.12,42.26,40.74,40.77,1203500.0],["2025-07-30",40.94,41.605,39.87,40.41,1433200.0],["2025-07-31",39.765,40.05,38.85,39.07,1437900.0],["2025-08-01",38.32,39.27,38.1,38.8,1094400.0],["2025-08-04",39.0,39.1,38.24,38.45,733600.0],["2025-08-05",38.86,39.16,38.21,38.42,607400.0],["2025-08-06",38.2,38.465,36.85,37.66,1029000.0],["2025-08-07",37.54,37.92,36.975,37.43,885000.0],["2025-08-08",37.42,37.875,36.9,37.0,1177700.0],["2025-08-11",37.45,38.22,35.23,36.24,1796100.0],["2025-08-12",36.13,37.665,36.13,36.99,1139200.0],["2025-08-13",37.5,37.99,36.81,36.93,1377100.0],["2025-08-14",36.74,37.77,36.13,37.71,978500.0],["2025-08-15",37.78,38.352,37.04,37.5,869000.0],["2025-08-18",37.5,38.122,37.335,37.45,703000.0],["2025-08-19",37.43,37.485,36.44,36.54,703900.0],["2025-08-20",36.41,36.7,35.61,35.63,951300.0],["2025-08-21",35.78,36.085,35.1,35.53,1259800.0],["2025-08-22",35.72,36.797,35.49,35.56,693900.0],["2025-08-25",35.72,36.0,34.59,34.6,922500.0],["2025-08-26",34.7,35.3,34.61,35.08,1658600.0],["2025-08-27",35.04,35.39,34.478,34.72,945600.0],["2025-08-28",34.62,34.981,34.225,34.37,559300.0],["2025-08-29",34.38,34.805,34.15,34.73,881300.0],["2025-09-02",35.09,35.42,34.21,34.22,562500.0],["2025-09-03",34.2,36.17,34.144,35.95,1105500.0],["2025-09-04",35.43,35.7,34.585,34.99,677500.0],["2025-09-05",35.4,36.48,35.29,36.08,1463700.0],["2025-09-08",36.375,36.375,34.43,34.62,938500.0],["2025-09-09",34.75,34.84,33.42,34.25,1317100.0],["2025-09-10",33.85,34.02,33.2,33.47,2372600.0],["2025-09-11",33.52,34.71,33.51,33.83,1545800.0],["2025-09-12",34.09,34.455,32.695,33.11,1724000.0],["2025-09-15",33.14,33.9,33.11,33.88,956100.0],["2025-09-16",33.91,34.74,33.69,34.34,1122100.0],["2025-09-17",34.23,35.15,34.12,34.47,1120900.0],["2025-09-18",34.54,35.4,34.24,35.16,1366100.0],["2025-09-19",34.88,35.25,33.84,34.01,1151600.0],["2025-09-22",34.23,34.423,33.46,34.08,911600.0],["2025-09-23",34.0,34.25,32.84,32.93,976600.0],["2025-09-24",33.0,33.311,32.71,32.88,1049900.0],["2025-09-25",32.6,32.875,32.02,32.82,1089000.0],["2025-09-26",32.82,33.46,32.315,33.37,793700.0],["2025-09-29",33.58,33.6,32.64,32.85,811500.0],["2025-09-30",32.99,33.54,32.56,32.61,1158000.0],["2025-10-01",32.91,33.48,32.5,32.66,1942200.0],["2025-10-02",32.74,33.235,32.17,32.29,1288900.0],["2025-10-03",32.13,32.34,31.55,32.06,1933200.0],["2025-10-06",32.1,32.615,31.21,31.44,1092100.0],["2025-10-07",31.53,31.87,31.18,31.41,836900.0],["2025-10-08",31.59,33.21,31.26,32.21,1260100.0],["2025-10-09",32.05,32.66,31.45,32.22,1505500.0],["2025-10-10",32.09,32.44,31.18,31.7,1911600.0],["2025-10-13",31.755,33.56,30.77,32.85,2681600.0],["2025-10-14",32.18,34.36,31.43,33.23,2582400.0],["2025-10-15",33.81,34.8,33.41,33.72,1838700.0],["2025-10-16",34.5,34.68,31.555,32.36,1637300.0],["2025-10-17",31.8,32.27,31.54,31.96,891800.0],["2025-10-20",32.1,33.07,32.035,32.91,963400.0],["2025-10-21",33.0,33.085,32.2,32.86,1257600.0],["2025-10-22",32.53,32.9,31.785,32.11,1123200.0],["2025-10-23",32.11,32.45,31.6,31.67,1118000.0],["2025-10-24",31.72,32.37,31.64,31.86,1480800.0],["2025-10-27",31.98,32.45,31.44,32.12,1411000.0],["2025-10-28",32.01,32.585,31.52,32.57,1079700.0],["2025-10-29",32.41,32.71,31.91,32.13,1265900.0],["2025-10-30",31.83,32.615,31.6,32.25,672600.0],["2025-10-31",32.05,33.389,31.81,32.4,1100500.0],["2025-11-03",32.29,32.76,31.78,32.13,909100.0],["2025-11-04",31.78,32.8,31.58,32.05,824600.0],["2025-11-05",31.83,32.325,31.61,32.01,556600.0],["2025-11-06",32.19,32.555,31.31,32.37,863100.0],["2025-11-07",32.1,32.14,31.02,31.8,1058900.0],["2025-11-10",31.97,32.3,31.36,31.59,1043700.0],["2025-11-11",31.66,32.57,31.31,32.03,1261800.0],["2025-11-12",32.62,33.5,29.92,31.175,3544500.0],["2025-11-13",30.77,32.66,30.67,31.01,2762600.0],["2025-11-14",31.01,31.476,30.15,30.29,1348500.0],["2025-11-17",30.05,30.551,29.705,29.72,1305400.0],["2025-11-18",29.31,29.785,29.26,29.42,1544200.0],["2025-11-19",29.0,29.305,27.83,28.0,2911300.0],["2025-11-20",28.06,28.4,27.465,27.53,2944600.0],["2025-11-21",27.58,28.25,27.396,28.17,2054800.0],["2025-11-24",28.21,29.39,25.71,27.15,6280300.0],["2025-11-25",26.905,28.22,26.67,28.19,2445300.0],["2025-11-26",28.18,28.28,27.2,27.5,1268200.0],["2025-11-28",27.36,27.739,27.34,27.71,483000.0],["2025-12-01",27.41,27.42,26.56,26.84,1496500.0],["2025-12-02",26.69,27.695,26.43,26.69,1565000.0],["2025-12-03",26.54,27.84,26.54,27.75,930900.0],["2025-12-04",27.82,28.96,27.38,27.81,1491900.0],["2025-12-05",27.84,28.97,27.32,28.13,1710900.0],["2025-12-08",27.84,27.869,24.11,26.12,9387300.0],["2025-12-09",26.01,26.02,23.87,23.88,5378100.0],["2025-12-10",23.97,24.17,23.12,23.36,3286900.0],["2025-12-11",23.45,23.548,22.97,23.01,1598200.0],["2025-12-12",22.91,23.14,22.275,22.32,1902200.0],["2025-12-15",22.32,22.615,21.8,22.01,2974100.0],["2025-12-16",21.95,22.27,21.51,21.65,2314500.0],["2025-12-17",21.67,22.018,21.39,21.42,1650900.0],["2025-12-18",21.47,21.65,21.19,21.28,1845000.0],["2025-12-19",21.45,22.13,21.29,21.92,2536300.0],["2025-12-22",21.95,22.755,21.95,22.69,1691400.0],["2025-12-23",22.79,23.21,22.48,22.85,2097700.0],["2025-12-24",22.77,23.24,22.7,22.98,680100.0],["2025-12-26",22.94,22.94,22.36,22.53,887300.0],["2025-12-29",22.27,22.27,21.575,21.92,2798300.0],["2025-12-30",21.77,22.03,21.46,21.53,1182800.0],["2025-12-31",21.53,21.905,21.35,21.74,1183900.0],["2026-01-02",21.88,22.072,21.32,21.51,1419000.0],["2026-01-05",21.61,21.66,20.26,20.31,3527700.0],["2026-01-06",20.31,21.61,20.21,20.98,2106100.0],["2026-01-07",21.62,22.74,21.56,22.72,3311500.0],["2026-01-08",22.48,23.205,21.85,23.03,2590900.0],["2026-01-09",23.11,24.12,23.1,23.6,4363300.0],["2026-01-12",23.69,23.98,22.55,23.7,2077900.0],["2026-01-13",23.75,23.755,22.371,22.57,2294500.0],["2026-01-14",22.66,23.44,22.22,23.28,1757000.0],["2026-01-15",23.095,23.21,22.09,22.11,2353800.0],["2026-01-16",22.325,22.45,21.89,22.14,1688600.0],["2026-01-20",21.7,23.875,21.2,23.42,4844500.0],["2026-01-21",21.99,22.04,19.61,20.76,8118200.0],["2026-01-22",20.08,20.31,19.21,19.34,5613500.0],["2026-01-23",19.4,19.855,18.99,19.01,3060000.0],["2026-01-26",19.02,19.265,18.76,18.96,2036100.0],["2026-01-27",18.83,19.28,18.235,18.27,2985100.0],["2026-01-28",18.24,18.76,17.82,17.85,3145600.0],["2026-01-29",17.85,18.13,17.56,17.72,2342700.0],["2026-01-30",17.68,17.782,17.03,17.5,2981800.0],["2026-02-02",17.45,17.7,17.07,17.15,2109100.0],["2026-02-03",17.255,17.38,16.45,16.66,2416700.0],["2026-02-04",16.61,17.05,16.24,16.65,1897000.0],["2026-02-05",16.78,17.38,16.6,16.7,3342700.0],["2026-02-06",16.88,17.27,16.88,17.1,2546500.0],["2026-02-09",17.16,17.455,16.82,17.19,4598600.0],["2026-02-10",17.38,18.14,17.2,17.91,2778700.0],["2026-02-11",17.85,18.67,17.5,18.54,2510200.0],["2026-02-12",18.05,18.67,17.907,18.06,2235500.0],["2026-02-13",18.09,18.44,17.56,17.58,1399900.0],["2026-02-17",17.6,18.16,17.6,18.11,1408000.0],["2026-02-18",18.07,18.72,17.9,18.35,1811900.0],["2026-02-19",18.28,18.58,17.99,18.36,1624500.0],["2026-02-20",18.33,18.54,17.97,18.12,1361900.0],["2026-02-23",21.07,21.58,18.94,19.75,6195500.0],["2026-02-24",19.94,19.94,18.65,19.5,2627400.0],["2026-02-25",19.44,20.27,19.36,19.72,1461000.0],["2026-02-26",19.9,19.9,18.97,19.28,1727100.0],["2026-02-27",19.19,19.3,18.83,19.0,1654200.0],["2026-03-02",18.542,18.82,18.42,18.44,1800000.0],["2026-03-03",18.06,18.16,17.58,17.86,1873200.0],["2026-03-04",17.86,18.22,17.58,17.85,1660100.0],["2026-03-05",17.65,17.82,17.46,17.75,1655300.0],["2026-03-06",17.81,19.15,17.48,18.97,1879200.0],["2026-03-09",19.17,19.65,18.734,19.14,1380500.0],["2026-03-10",19.205,19.98,18.485,19.56,1626100.0],["2026-03-11",19.66,20.51,19.66,20.27,1365400.0],["2026-03-12",20.23,20.23,19.05,19.05,1332500.0],["2026-03-13",19.16,19.18,18.48,18.75,1418100.0],["2026-03-16",18.87,19.27,18.84,19.1,994600.0],["2026-03-17",19.05,19.05,18.51,18.55,923600.0],["2026-03-18",18.37,18.505,17.89,18.21,954500.0],["2026-03-19",18.13,18.19,17.7,17.87,1446500.0],["2026-03-20",18.18,18.8,17.38,17.41,1089000.0],["2026-03-23",17.52,17.67,17.07,17.23,1494700.0],["2026-03-24",17.12,17.35,16.96,17.09,935300.0],["2026-03-25",17.26,17.82,17.26,17.6,1129300.0],["2026-03-26",17.42,17.79,17.31,17.49,1490900.0],["2026-03-27",17.65,17.69,16.76,16.8,1307400.0],["2026-03-30",16.8,17.61,16.7,17.31,1544400.0],["2026-03-31",17.56,18.295,17.45,18.09,1225500.0],["2026-04-01",18.39,19.23,18.32,19.05,1073900.0],["2026-04-02",18.98,19.36,18.72,19.14,1237400.0],["2026-04-06",19.27,19.33,18.64,18.68,774700.0],["2026-04-07",18.653,18.83,17.75,17.99,1379800.0],["2026-04-08",18.5,18.62,17.94,18.3,2267700.0],["2026-04-09",18.06,18.67,17.925,18.2,1551200.0],["2026-04-10",18.17,18.29,17.76,18.16,2182700.0],["2026-04-13",18.14,18.28,17.64,17.69,1763100.0],["2026-04-14",17.85,18.74,17.82,18.69,2744700.0],["2026-04-15",18.92,20.56,18.73,20.52,2859300.0],["2026-04-16",20.82,21.98,20.33,21.08,3666500.0],["2026-04-17",21.21,21.56,20.8,21.17,1809100.0],["2026-04-20",21.71,26.72,21.69,25.07,7406500.0],["2026-04-21",25.08,26.29,24.62,25.22,3871900.0],["2026-04-22",25.34,26.22,25.34,25.93,3256800.0],["2026-04-23",25.4,25.6,23.795,23.99,2478100.0],["2026-04-24",24.08,24.325,23.23,23.9,1369200.0],["2026-04-27",24.148,24.43,23.5,23.65,1491500.0],["2026-04-28",23.37,24.03,22.4,23.56,2529100.0],["2026-04-29",23.5,23.735,22.695,22.77,1561900.0],["2026-04-30",22.632,23.59,22.42,23.52,1079100.0],["2026-05-01",23.41,23.7,23.01,23.59,1116700.0],["2026-05-04",23.57,26.5,23.57,26.5,3888100.0],["2026-05-05",26.515,30.41,26.445,28.51,6591300.0],["2026-05-06",28.25,29.875,27.36,28.96,3469200.0],["2026-05-07",28.72,29.15,27.97,28.57,1357900.0],["2026-05-08",28.39,29.5,27.69,28.12,2600700.0],["2026-05-11",28.01,28.585,25.17,25.58,3048700.0],["2026-05-12",24.63,28.36,24.3,28.26,5050400.0],["2026-05-13",28.34,29.62,27.5,28.67,2941500.0],["2026-05-14",28.5,29.33,27.896,28.6,2223700.0],["2026-05-15",28.12,28.42,26.91,27.55,1800000.0],["2026-05-18",27.23,28.1,26.86,26.98,1791000.0],["2026-05-19",26.85,27.79,26.4,26.94,1154400.0],["2026-05-20",27.035,28.27,26.72,28.12,1382400.0],["2026-05-21",27.8,28.69,27.39,27.99,1535600.0],["2026-05-22",27.5,30.1,27.194,29.37,2048300.0],["2026-05-26",29.4,30.15,28.71,29.53,1574300.0],["2026-05-27",29.91,30.1,28.35,28.5,1437400.0],["2026-05-28",28.1,29.335,27.56,28.26,1343900.0],["2026-05-29",28.26,28.485,26.52,27.16,2451900.0],["2026-06-01",26.92,27.0,24.81,25.51,3118900.0],["2026-06-02",25.37,36.7,25.25,36.28,14632600.0],["2026-06-03",34.975,37.5,34.35,35.98,4088600.0],["2026-06-04",35.69,35.78,33.84,34.2,3415200.0],["2026-06-05",34.29,34.864,32.59,32.62,2484500.0],["2026-06-08",32.5,32.784,29.92,31.52,3203500.0],["2026-06-09",31.78,33.53,31.34,33.49,2579700.0],["2026-06-10",32.87,35.09,32.671,34.86,1910000.0],["2026-06-11",34.89,36.29,34.443,36.28,1975900.0],["2026-06-12",36.22,36.845,34.884,35.87,1700300.0],["2026-06-15",35.42,36.18,34.81,35.48,1449900.0],["2026-06-16",35.01,35.225,33.11,33.38,2005500.0],["2026-06-17",33.71,34.06,32.22,33.52,1058200.0],["2026-06-18",29.66,29.8,27.43,27.93,13608400.0],["2026-06-22",28.38,29.46,28.1,29.34,3664400.0],["2026-06-23",28.93,30.15,28.46,29.3,2087400.0],["2026-06-24",29.79,30.34,29.03,29.38,2077900.0],["2026-06-25",29.25,29.98,28.13,28.43,2631200.0],["2026-06-26",28.08,29.32,27.89,28.69,2828900.0],["2026-06-29",29.2,29.41,27.77,29.39,1288800.0],["2026-06-30",29.39,29.78,28.78,28.88,1020500.0],["2026-07-01",28.75,30.245,28.75,29.89,1618300.0],["2026-07-02",30.07,30.27,29.56,29.91,1407000.0],["2026-07-06",29.805,29.83,27.56,28.04,1525923.926644],["2026-07-07",28.21,28.5,27.38,27.68,1173925.33607],["2026-07-08",27.51,28.44,27.265,27.87,1167534.654392],["2026-07-09",27.73,28.13,27.305,27.38,1400801.137178],["2026-07-10",27.45,27.53,26.52,27.08,1343008.16513],["2026-07-13",26.57,26.8,25.1,25.75,2983084.085188],["2026-07-14",25.68,25.95,25.36,25.67,1564603.833351],["2026-07-15",25.56,25.75,22.895,23.04,5220956.967316],["2026-07-16",22.83,23.41,22.25,22.71,3081274.688574],["2026-07-17",22.4,23.13,22.23,22.26,1806939.199131],["2026-07-20",22.195,23.835,22.05,23.21,2790287.984475],["2026-07-21",23.54,23.875,23.02,23.54,2068107.800413],["2026-07-22",23.76,23.87,23.1,23.53,1551772.625167],["2026-07-23",23.31,24.05,23.16,23.53,943605.28752],["2026-07-24",22.8,23.15,22.18,22.22,1693947.618068],["2026-07-27",20.55,20.8,18.64,19.27,10062817.791046],["2026-07-28",19.14,19.4295,18.66,19.04,3992785.581552],["2026-07-29",19.2,19.3685,18.77,18.85,2937652.764615],["2026-07-30",19.24,19.24,18.52,19.05,2806414.330616],["2026-07-31",18.79,19,18.33,18.55,2717931.181858],["2026-08-03",18.46,19.19,18.39,19.01,2044326.79003],["2026-08-04",19.39,19.49,18.93,19.13,2565903.114803],["2026-08-05",19.3,19.64,19.03,19.05,1703067.442107],["2026-08-06",19.05,19.88,19.05,19.28,2072739.11777],["2026-08-07",20.02,20.86,19.835,20.75,2610824.859911],["2026-08-10",20.86,20.87,20.23,20.855,825926.525953],["2026-08-11",21.775,22.35,20.7068,21.83,4229213.10528],["2026-08-12",21.37,21.62,20.44,20.65,3688063.964026],["2026-08-13",20.98,21.2,20.14,20.27,1974566.482439],["2026-08-14",20.17,20.44,19.865,20.37,2017337.986586]]}