{"t":"MIRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-18",13.0,13.62,12.72,13.21,1474300.0],["2019-07-19",14.0,14.0,13.0,13.5,176800.0],["2019-07-22",13.58,14.0,13.484,13.94,109800.0],["2019-07-23",14.0,14.689,13.75,14.01,121300.0],["2019-07-24",14.14,14.45,13.85,14.0,65200.0],["2019-07-25",14.12,14.16,13.57,13.78,50500.0],["2019-07-26",13.99,14.0,13.398,13.56,71700.0],["2019-07-29",13.51,13.87,13.02,13.59,122300.0],["2019-07-30",13.6,13.75,13.33,13.5,33100.0],["2019-07-31",13.52,13.68,13.02,13.51,41900.0],["2019-08-01",13.53,14.13,13.15,13.63,35700.0],["2019-08-02",13.61,13.96,13.41,13.82,38200.0],["2019-08-05",13.68,13.85,13.0,13.29,33000.0],["2019-08-06",13.23,13.935,12.05,13.81,66400.0],["2019-08-07",13.93,14.8,12.53,13.71,106200.0],["2019-08-08",14.5,15.46,14.48,14.65,121300.0],["2019-08-09",15.0,15.104,14.17,14.77,82000.0],["2019-08-12",15.13,15.5,14.7,14.745,100100.0],["2019-08-13",14.7,15.026,14.521,14.53,36900.0],["2019-08-14",14.52,14.839,12.6,14.09,90300.0],["2019-08-15",14.22,14.468,13.32,13.45,30000.0],["2019-08-16",13.4,13.87,12.8,13.05,46300.0],["2019-08-19",13.19,13.65,12.9,13.19,49000.0],["2019-08-20",13.18,13.65,12.881,13.45,56900.0],["2019-08-21",13.485,14.41,13.48,14.14,44200.0],["2019-08-22",14.11,14.34,13.9,14.23,39800.0],["2019-08-23",14.1,14.338,13.78,14.18,23100.0],["2019-08-26",14.09,14.34,12.9,14.04,36300.0],["2019-08-27",14.0,14.32,13.56,14.15,44500.0],["2019-08-28",13.76,14.21,13.44,13.53,49700.0],["2019-08-29",13.33,13.71,12.07,12.88,42900.0],["2019-08-30",12.53,12.95,12.12,12.69,15100.0],["2019-09-03",12.51,12.849,9.88,10.06,78300.0],["2019-09-04",9.91,10.2,9.52,10.0,54100.0],["2019-09-05",10.018,10.76,9.25,10.73,40400.0],["2019-09-06",10.78,12.1,10.275,10.84,102300.0],["2019-09-09",11.02,11.515,9.96,10.34,36400.0],["2019-09-10",11.22,11.255,9.91,10.18,44100.0],["2019-09-11",10.39,10.42,9.754,9.86,22600.0],["2019-09-12",9.81,10.345,9.752,9.88,18000.0],["2019-09-13",10.54,10.77,9.85,10.02,11500.0],["2019-09-16",10.06,10.25,9.33,9.45,74800.0],["2019-09-17",9.45,10.45,9.25,9.36,50300.0],["2019-09-18",9.43,9.997,9.04,9.31,39900.0],["2019-09-19",9.39,9.74,9.1,9.16,32400.0],["2019-09-20",9.15,10.255,9.08,9.25,216400.0],["2019-09-23",9.31,10.42,9.22,9.86,50300.0],["2019-09-24",9.79,10.0,9.21,9.52,46900.0],["2019-09-25",9.54,10.21,9.35,10.0,28300.0],["2019-09-26",9.88,9.97,9.55,9.61,18200.0],["2019-09-27",9.77,9.905,9.44,9.69,11500.0],["2019-09-30",9.74,10.19,9.362,10.06,30300.0],["2019-10-01",9.99,10.25,9.65,10.09,9800.0],["2019-10-02",10.01,10.64,9.26,10.19,28200.0],["2019-10-03",10.38,10.85,9.53,10.76,11500.0],["2019-10-04",10.86,10.86,10.11,10.49,18400.0],["2019-10-07",10.39,10.39,9.79,9.89,8200.0],["2019-10-08",9.78,10.13,9.45,9.84,13800.0],["2019-10-09",9.566,10.45,9.45,9.6,15700.0],["2019-10-10",9.53,9.83,9.34,9.43,16700.0],["2019-10-11",9.41,9.41,8.85,8.85,26500.0],["2019-10-14",8.82,9.15,8.79,8.88,8900.0],["2019-10-15",8.88,9.22,8.5,8.71,46400.0],["2019-10-16",8.72,8.931,8.355,8.49,7500.0],["2019-10-17",8.48,8.787,7.65,7.98,33200.0],["2019-10-18",8.04,8.263,7.65,7.97,23600.0],["2019-10-21",8.05,8.155,7.65,7.82,32100.0],["2019-10-22",8.368,8.368,7.355,7.43,14400.0],["2019-10-23",7.45,8.2,7.45,7.84,8800.0],["2019-10-24",7.91,7.91,7.55,7.7,4600.0],["2019-10-25",7.63,7.72,7.44,7.53,19300.0],["2019-10-28",7.55,7.7,7.33,7.49,54800.0],["2019-10-29",7.41,7.6,7.4,7.42,14700.0],["2019-10-30",7.5,7.53,7.33,7.42,8800.0],["2019-10-31",7.34,7.34,7.1,7.18,136300.0],["2019-11-01",7.3,7.63,7.18,7.36,8100.0],["2019-11-04",7.398,7.44,7.262,7.33,4500.0],["2019-11-05",7.39,7.39,7.05,7.19,12200.0],["2019-11-06",7.2,7.4,7.07,7.08,7900.0],["2019-11-07",7.14,7.196,6.8,6.88,26100.0],["2019-11-08",6.82,7.19,6.82,7.07,15400.0],["2019-11-11",7.0,7.39,7.0,7.34,32600.0],["2019-11-12",7.342,7.485,7.15,7.36,14700.0],["2019-11-13",7.17,7.51,7.17,7.5,153500.0],["2019-11-14",7.559,7.6,7.01,7.19,59100.0],["2019-11-15",7.37,7.63,7.18,7.41,57700.0],["2019-11-18",7.51,7.62,7.26,7.48,21700.0],["2019-11-19",7.61,7.85,7.24,7.4,80100.0],["2019-11-20",7.33,7.595,6.513,6.84,86100.0],["2019-11-21",7.02,7.46,6.62,7.205,24200.0],["2019-11-22",7.172,7.57,6.93,7.08,51500.0],["2019-11-25",7.1,7.3,6.9,6.95,19800.0],["2019-11-26",6.98,7.1,6.91,7.1,49000.0],["2019-11-27",7.09,7.54,7.01,7.42,42000.0],["2019-11-29",7.5,7.5,7.11,7.21,10800.0],["2019-12-02",7.31,7.69,7.31,7.69,53100.0],["2019-12-03",7.57,8.42,7.51,8.18,115200.0],["2019-12-04",8.11,8.44,7.92,8.17,92500.0],["2019-12-05",8.49,8.5,8.23,8.41,72800.0],["2019-12-06",8.436,8.87,8.0,8.68,336400.0],["2019-12-09",8.75,9.84,8.74,9.65,52500.0],["2019-12-10",9.8,9.83,9.05,9.57,70300.0],["2019-12-11",9.64,9.64,9.16,9.17,19300.0],["2019-12-12",9.153,9.235,8.32,8.4,63900.0],["2019-12-13",8.45,8.76,8.16,8.19,34200.0],["2019-12-16",11.4,22.43,11.22,17.28,8442800.0],["2019-12-17",17.34,18.03,15.7,16.49,846100.0],["2019-12-18",16.75,27.28,16.75,23.76,3927900.0],["2019-12-19",23.22,28.31,22.11,23.99,1789900.0],["2019-12-20",23.62,24.59,22.0,23.57,527300.0],["2019-12-23",23.29,24.96,22.32,23.82,201800.0],["2019-12-24",23.4,24.0,22.5,23.4,63500.0],["2019-12-26",23.43,26.02,23.156,25.18,178300.0],["2019-12-27",25.25,26.25,25.245,25.9,237800.0],["2019-12-30",25.27,26.007,23.34,24.95,134400.0],["2019-12-31",25.0,25.0,23.5,24.52,76100.0],["2020-01-02",24.36,24.5,23.51,23.79,88300.0],["2020-01-03",23.65,23.65,22.78,23.03,87400.0],["2020-01-06",23.0,23.11,22.775,22.95,60000.0],["2020-01-07",22.41,23.472,21.0,22.65,113600.0],["2020-01-08",21.78,22.44,20.251,20.99,240800.0],["2020-01-09",20.7,21.5,19.55,19.85,1382600.0],["2020-01-10",19.95,20.05,18.77,19.24,278700.0],["2020-01-13",19.07,19.21,18.75,18.97,161400.0],["2020-01-14",19.1,19.1,17.07,18.0,256500.0],["2020-01-15",17.93,18.94,17.829,18.74,106700.0],["2020-01-16",18.9,22.264,18.747,21.58,314400.0],["2020-01-17",21.58,22.24,19.83,20.23,236600.0],["2020-01-21",20.33,21.42,17.68,19.22,172900.0],["2020-01-22",19.37,19.948,19.0,19.21,50300.0],["2020-01-23",18.68,19.97,18.36,19.26,98200.0],["2020-01-24",19.34,19.4,17.49,17.54,63100.0],["2020-01-27",17.11,17.57,16.59,17.17,58400.0],["2020-01-28",17.2,18.44,17.2,18.09,115100.0],["2020-01-29",18.09,18.9,17.87,18.01,143300.0],["2020-01-30",17.85,18.08,16.67,16.87,130900.0],["2020-01-31",16.81,17.406,15.7,15.725,116700.0],["2020-02-03",15.82,16.312,15.35,15.41,118000.0],["2020-02-04",15.56,16.34,15.47,16.32,97500.0],["2020-02-05",16.35,18.39,15.54,17.57,146500.0],["2020-02-06",17.73,17.823,16.21,16.33,61300.0],["2020-02-07",16.15,16.2,15.15,16.08,87600.0],["2020-02-10",16.0,16.9,16.0,16.53,75200.0],["2020-02-11",16.58,17.37,16.03,17.19,98600.0],["2020-02-12",17.33,17.38,16.37,16.4,79900.0],["2020-02-13",16.32,17.48,15.91,17.06,87400.0],["2020-02-14",17.11,17.94,16.68,16.9,67700.0],["2020-02-18",16.77,17.25,16.77,17.23,44400.0],["2020-02-19",17.34,18.31,17.13,18.09,73200.0],["2020-02-20",18.08,18.21,16.58,17.03,61600.0],["2020-02-21",17.18,17.59,16.605,16.62,48500.0],["2020-02-24",16.14,19.73,15.86,18.45,127800.0],["2020-02-25",18.59,19.187,16.37,17.01,108100.0],["2020-02-26",17.04,18.91,16.53,16.54,125200.0],["2020-02-27",16.17,16.495,15.31,15.79,80400.0],["2020-02-28",15.21,16.8,14.53,16.56,128500.0],["2020-03-02",16.64,16.64,15.72,16.41,103500.0],["2020-03-03",16.38,17.64,15.54,16.85,45400.0],["2020-03-04",17.14,17.155,16.16,16.88,51900.0],["2020-03-05",16.57,16.68,15.831,16.17,29300.0],["2020-03-06",15.31,16.48,15.29,16.06,47600.0],["2020-03-09",13.85,14.99,12.84,12.99,80200.0],["2020-03-10",13.35,13.78,11.55,12.91,137400.0],["2020-03-11",12.58,13.49,11.58,11.73,54000.0],["2020-03-12",10.9,11.3,9.67,10.91,102000.0],["2020-03-13",11.0,12.96,11.0,12.68,91400.0],["2020-03-16",12.04,12.04,10.34,10.4,109600.0],["2020-03-17",10.53,11.0,10.0,10.5,76900.0],["2020-03-18",10.32,11.5,9.21,9.38,103500.0],["2020-03-19",9.18,12.0,9.14,10.8,93700.0],["2020-03-20",11.15,12.38,10.86,11.34,308800.0],["2020-03-23",11.4,11.56,10.14,10.89,61300.0],["2020-03-24",12.13,12.57,11.43,12.39,48900.0],["2020-03-25",12.45,13.17,11.87,12.43,56700.0],["2020-03-26",12.56,14.0,12.56,13.99,40500.0],["2020-03-27",13.51,13.81,12.69,13.6,56600.0],["2020-03-30",13.67,14.0,13.11,13.99,31500.0],["2020-03-31",13.95,14.4,13.09,14.0,63900.0],["2020-04-01",13.37,13.7,11.46,11.51,66800.0],["2020-04-02",11.5,13.06,11.5,13.04,27600.0],["2020-04-03",13.18,13.81,12.12,12.68,23800.0],["2020-04-06",13.51,13.89,12.59,13.43,31200.0],["2020-04-07",13.62,13.82,12.55,13.3,39100.0],["2020-04-08",13.75,14.42,13.065,14.09,26400.0],["2020-04-09",14.51,14.75,13.665,14.75,31300.0],["2020-04-13",14.97,15.01,14.375,14.5,33900.0],["2020-04-14",14.65,15.06,14.056,14.78,39100.0],["2020-04-15",14.18,14.98,14.18,14.74,48600.0],["2020-04-16",15.07,15.07,13.6,13.91,39900.0],["2020-04-17",14.4,14.95,13.93,14.74,30500.0],["2020-04-20",14.82,15.89,14.41,15.025,33600.0],["2020-04-21",14.83,15.79,14.58,14.75,21400.0],["2020-04-22",14.88,14.88,14.19,14.36,20800.0],["2020-04-23",14.97,15.41,14.05,14.54,31800.0],["2020-04-24",14.81,15.5,14.32,15.41,20300.0],["2020-04-27",15.5,16.39,15.211,16.04,45500.0],["2020-04-28",16.44,16.85,16.0,16.26,41200.0],["2020-04-29",16.99,17.26,16.07,17.16,51900.0],["2020-04-30",16.84,17.06,16.12,16.9,34200.0],["2020-05-01",16.8,18.0,15.76,17.82,128600.0],["2020-05-04",17.5,18.3,15.994,16.27,149100.0],["2020-05-05",16.84,17.25,16.75,16.97,17200.0],["2020-05-06",16.94,17.65,16.64,16.7,23000.0],["2020-05-07",17.12,17.94,16.96,17.37,18000.0],["2020-05-08",17.38,17.7,16.72,16.72,19700.0],["2020-05-11",16.54,18.98,16.24,18.23,50100.0],["2020-05-12",18.61,19.0,17.73,17.73,68100.0],["2020-05-13",17.69,17.95,16.0,16.66,54700.0],["2020-05-14",16.18,16.67,16.0,16.41,19400.0],["2020-05-15",16.45,17.46,16.21,17.23,11000.0],["2020-05-18",18.32,18.32,15.745,15.94,226000.0],["2020-05-19",16.1,16.98,15.78,15.92,34100.0],["2020-05-20",16.35,17.27,16.35,17.17,181300.0],["2020-05-21",17.38,17.5,17.0,17.13,98100.0],["2020-05-22",17.16,17.23,16.293,17.23,44700.0],["2020-05-26",17.93,17.93,16.43,16.65,136100.0],["2020-05-27",16.66,17.15,16.57,16.85,38700.0],["2020-05-28",17.12,17.32,16.6,16.74,151300.0],["2020-05-29",16.95,17.17,16.53,16.85,147400.0],["2020-06-01",16.85,17.07,16.27,16.27,89800.0],["2020-06-02",16.25,16.99,15.99,16.04,121700.0],["2020-06-03",16.29,16.62,15.24,15.27,79600.0],["2020-06-04",15.32,17.67,14.94,17.25,721200.0],["2020-06-05",17.51,19.65,15.97,18.5,198300.0],["2020-06-08",18.5,19.08,18.4,18.96,140200.0],["2020-06-09",18.94,19.31,18.6,18.8,60500.0],["2020-06-10",18.8,19.09,17.14,18.46,90400.0],["2020-06-11",17.82,17.95,16.5,16.71,84500.0],["2020-06-12",17.25,18.15,16.46,17.65,59800.0],["2020-06-15",17.16,18.43,17.16,17.61,108300.0],["2020-06-16",18.24,19.57,18.24,19.0,87300.0],["2020-06-17",19.45,19.54,18.51,18.71,111800.0],["2020-06-18",18.98,19.53,17.265,18.15,132400.0],["2020-06-19",18.33,19.98,18.22,19.65,165200.0],["2020-06-22",19.79,20.19,19.52,20.03,142400.0],["2020-06-23",20.52,21.1,20.15,20.97,127500.0],["2020-06-24",20.55,20.95,19.45,20.53,50300.0],["2020-06-25",22.21,22.21,19.703,20.8,67600.0],["2020-06-26",20.57,20.57,19.77,20.18,241600.0],["2020-06-29",20.69,20.69,19.02,19.28,74300.0],["2020-06-30",19.27,20.385,19.0,19.46,64900.0],["2020-07-01",19.52,20.15,19.0,19.88,92100.0],["2020-07-02",20.28,21.29,20.03,20.15,47300.0],["2020-07-06",20.46,20.88,19.7,20.2,36900.0],["2020-07-07",19.98,20.79,19.41,19.46,39400.0],["2020-07-08",19.31,20.07,19.07,19.62,34400.0],["2020-07-09",19.75,20.39,18.63,19.67,54100.0],["2020-07-10",19.51,19.89,18.76,19.03,22300.0],["2020-07-13",19.81,19.9,18.5,18.62,57200.0],["2020-07-14",18.79,19.14,17.834,18.95,34800.0],["2020-07-15",19.41,20.14,19.14,19.25,48800.0],["2020-07-16",19.25,20.44,18.92,20.13,46900.0],["2020-07-17",20.25,21.1,19.96,20.17,52300.0],["2020-07-20",20.29,20.85,20.12,20.83,22600.0],["2020-07-21",20.93,22.009,20.63,20.86,53900.0],["2020-07-22",21.38,21.38,20.11,20.11,39200.0],["2020-07-23",20.28,22.29,20.28,21.17,55000.0],["2020-07-24",20.9,22.0,20.33,20.7,36800.0],["2020-07-27",20.69,21.1,18.59,19.35,71800.0],["2020-07-28",19.32,19.73,18.63,19.38,29300.0],["2020-07-29",19.73,20.74,19.16,20.26,40000.0],["2020-07-30",19.85,21.62,19.282,21.38,65500.0],["2020-07-31",22.41,22.55,21.54,22.08,69200.0],["2020-08-03",24.79,24.79,22.29,22.49,199800.0],["2020-08-04",22.75,23.25,22.23,22.59,45300.0],["2020-08-05",22.64,22.79,21.41,22.37,57400.0],["2020-08-06",22.75,24.49,21.83,23.51,62100.0],["2020-08-07",25.63,26.52,24.5,25.28,216200.0],["2020-08-10",25.06,27.25,25.0,26.59,113800.0],["2020-08-11",26.66,27.43,25.42,25.79,120100.0],["2020-08-12",25.68,26.23,22.99,24.88,106400.0],["2020-08-13",24.69,24.825,23.53,24.36,53000.0],["2020-08-14",24.08,24.4,23.33,24.17,40700.0],["2020-08-17",24.16,24.88,23.675,24.5,32200.0],["2020-08-18",24.5,24.51,23.81,24.43,28600.0],["2020-08-19",24.43,25.35,23.67,24.35,47000.0],["2020-08-20",24.37,24.8,23.712,24.34,68600.0],["2020-08-21",24.18,24.25,23.821,24.25,33900.0],["2020-08-24",24.04,24.4,22.68,23.45,85500.0],["2020-08-25",23.57,24.57,23.365,24.19,40500.0],["2020-08-26",24.21,24.21,23.6,24.02,32900.0],["2020-08-27",23.86,24.13,22.45,23.59,88600.0],["2020-08-28",23.57,24.25,23.0,24.04,34300.0],["2020-08-31",24.0,26.78,23.84,25.96,125400.0],["2020-09-01",26.99,26.99,23.41,23.89,121200.0],["2020-09-02",24.04,24.04,21.61,21.97,55100.0],["2020-09-03",22.01,22.49,20.28,20.46,40000.0],["2020-09-04",20.65,21.84,20.28,21.41,63300.0],["2020-09-08",20.9,22.48,19.61,19.65,363000.0],["2020-09-09",20.9,21.5,19.6,19.69,158700.0],["2020-09-10",19.82,20.526,19.24,19.54,76200.0],["2020-09-11",19.7,20.38,18.14,18.97,53000.0],["2020-09-14",19.29,21.09,19.29,21.08,62900.0],["2020-09-15",21.18,22.345,20.01,21.14,57800.0],["2020-09-16",21.09,21.59,20.66,21.33,46900.0],["2020-09-17",20.97,21.683,20.97,21.45,37100.0],["2020-09-18",21.56,21.965,19.67,19.74,208500.0],["2020-09-21",20.05,20.4,18.83,19.6,78600.0],["2020-09-22",19.66,19.77,18.855,19.66,30700.0],["2020-09-23",19.55,19.61,18.23,18.4,44600.0],["2020-09-24",18.27,19.18,18.24,18.95,46600.0],["2020-09-25",18.81,19.49,18.64,18.96,36300.0],["2020-09-28",19.06,19.62,18.54,18.64,57400.0],["2020-09-29",18.6,19.825,18.46,19.36,73400.0],["2020-09-30",19.54,19.83,18.72,19.27,51700.0],["2020-10-01",19.12,20.72,19.12,20.5,83000.0],["2020-10-02",19.455,20.91,18.96,19.25,67400.0],["2020-10-05",19.31,19.555,18.86,19.1,38200.0],["2020-10-06",19.01,19.33,18.52,18.64,54300.0],["2020-10-07",18.79,20.055,18.79,19.24,27300.0],["2020-10-08",19.31,20.47,19.31,19.99,65400.0],["2020-10-09",20.0,20.31,19.5,19.84,28900.0],["2020-10-12",19.93,19.93,19.44,19.68,27800.0],["2020-10-13",19.68,20.0,19.56,19.86,11300.0],["2020-10-14",19.9,20.15,19.41,19.78,50500.0],["2020-10-15",20.25,20.75,19.71,20.44,92100.0],["2020-10-16",20.78,21.01,20.26,20.41,67700.0],["2020-10-19",20.59,20.6,19.06,19.25,56600.0],["2020-10-20",19.39,19.71,17.57,18.23,108200.0],["2020-10-21",18.27,18.27,17.67,17.76,29500.0],["2020-10-22",18.11,18.87,17.76,18.4,32400.0],["2020-10-23",18.62,18.725,17.8,18.06,24000.0],["2020-10-26",17.8,18.07,16.84,17.14,70000.0],["2020-10-27",17.29,18.11,16.95,17.59,22700.0],["2020-10-28",17.25,17.62,16.19,16.61,79100.0],["2020-10-29",16.78,16.78,15.88,16.13,66000.0],["2020-10-30",16.1,16.63,15.22,15.75,87500.0],["2020-11-02",15.75,16.72,15.35,16.47,66200.0],["2020-11-03",16.49,17.3,16.0,17.21,53000.0],["2020-11-04",17.45,18.4,17.25,18.02,56600.0],["2020-11-05",18.49,18.49,17.59,17.9,38600.0],["2020-11-06",18.31,18.31,17.46,17.92,42700.0],["2020-11-09",18.22,19.2,17.77,18.33,47600.0],["2020-11-10",18.38,18.515,17.42,17.96,48300.0],["2020-11-11",17.94,18.06,16.955,17.2,52300.0],["2020-11-12",18.05,18.55,17.56,18.1,61100.0],["2020-11-13",19.7,20.34,18.72,19.19,120700.0],["2020-11-16",19.61,20.2,19.48,20.19,86900.0],["2020-11-17",20.19,20.31,19.61,20.11,47300.0],["2020-11-18",19.8,19.8,18.58,18.66,54700.0],["2020-11-19",18.73,19.64,18.64,19.02,55300.0],["2020-11-20",18.77,20.21,18.52,20.03,65300.0],["2020-11-23",20.33,21.3,19.053,20.48,93400.0],["2020-11-24",20.12,21.95,20.12,21.63,61200.0],["2020-11-25",21.7,22.29,21.33,21.74,46700.0],["2020-11-27",21.86,22.58,21.83,22.25,25300.0],["2020-11-30",22.59,23.98,22.45,23.45,67700.0],["2020-12-01",23.98,24.84,23.26,23.87,68300.0],["2020-12-02",23.99,24.32,23.188,23.9,39700.0],["2020-12-03",24.12,24.49,23.2,24.16,59400.0],["2020-12-04",24.1,24.68,23.57,24.0,98500.0],["2020-12-07",23.99,25.8,23.23,23.75,119700.0],["2020-12-08",23.18,24.58,23.18,23.86,132000.0],["2020-12-09",23.81,24.351,22.905,24.02,50400.0],["2020-12-10",25.38,26.31,24.737,24.93,166800.0],["2020-12-11",24.59,25.78,23.94,25.45,106800.0],["2020-12-14",24.56,25.1,22.9,24.0,181300.0],["2020-12-15",18.85,19.45,18.5,18.54,2319500.0],["2020-12-16",18.81,19.25,17.77,17.95,753000.0],["2020-12-17",18.2,18.48,17.3,17.85,532000.0],["2020-12-18",17.9,18.28,17.33,17.45,532700.0],["2020-12-21",17.26,18.74,17.1,18.47,285500.0],["2020-12-22",18.43,19.02,18.0,18.6,203500.0],["2020-12-23",18.75,19.01,18.02,18.6,188200.0],["2020-12-24",18.87,19.0,18.21,18.25,108400.0],["2020-12-28",18.5,18.63,17.61,17.76,252500.0],["2020-12-29",19.038,19.7,18.622,19.54,452600.0],["2020-12-30",19.64,19.91,18.12,18.2,383200.0],["2020-12-31",18.36,18.62,17.21,17.46,412100.0],["2021-01-04",17.6,18.48,17.37,18.15,210200.0],["2021-01-05",18.45,19.5,18.25,19.09,344200.0],["2021-01-06",19.09,19.26,18.38,18.56,199500.0],["2021-01-07",18.77,19.74,18.74,19.19,147100.0],["2021-01-08",19.42,20.01,19.285,19.81,254900.0],["2021-01-11",19.93,20.01,19.195,19.44,130800.0],["2021-01-12",19.82,20.99,19.68,20.42,230300.0],["2021-01-13",20.39,20.49,19.38,19.48,161500.0],["2021-01-14",19.71,20.147,18.25,18.46,259100.0],["2021-01-15",18.54,19.16,18.1,18.34,199500.0],["2021-01-19",18.92,18.92,17.97,18.24,150600.0],["2021-01-20",18.32,18.77,17.86,18.58,97500.0],["2021-01-21",18.68,19.2,17.956,18.84,70600.0],["2021-01-22",18.77,19.4,18.705,19.28,92700.0],["2021-01-25",19.36,19.8,18.67,19.57,141000.0],["2021-01-26",19.69,19.98,19.13,19.25,110300.0],["2021-01-27",19.24,19.24,17.86,18.05,119300.0],["2021-01-28",18.17,18.95,17.87,18.18,70000.0],["2021-01-29",18.27,18.77,17.8,18.12,79400.0],["2021-02-01",18.21,19.16,18.16,18.97,80900.0],["2021-02-02",19.18,19.452,18.68,18.99,53500.0],["2021-02-03",19.08,19.79,18.76,19.0,74800.0],["2021-02-04",19.5,19.74,19.105,19.19,103200.0],["2021-02-05",19.61,19.7,19.15,19.4,103800.0],["2021-02-08",20.28,21.95,20.08,21.35,305900.0],["2021-02-09",21.35,21.98,21.19,21.92,156600.0],["2021-02-10",22.03,22.142,20.7,21.22,107800.0],["2021-02-11",21.33,21.6,20.33,20.53,107200.0],["2021-02-12",21.265,21.3,20.38,21.0,108700.0],["2021-02-16",21.36,21.713,20.945,21.07,163900.0],["2021-02-17",21.18,21.3,19.72,20.04,195800.0],["2021-02-18",19.8,20.19,18.68,20.1,119400.0],["2021-02-19",20.14,20.47,19.49,19.74,118800.0],["2021-02-22",19.85,20.03,19.1,19.44,163900.0],["2021-02-23",19.37,19.41,18.375,18.78,123200.0],["2021-02-24",19.07,19.73,18.78,19.09,104800.0],["2021-02-25",18.91,19.27,18.5,18.72,88700.0],["2021-02-26",18.865,18.99,18.0,18.36,105000.0],["2021-03-01",18.55,18.97,18.04,18.48,129500.0],["2021-03-02",18.35,18.74,18.2,18.37,81700.0],["2021-03-03",18.31,18.47,17.83,17.9,76200.0],["2021-03-04",17.84,17.88,16.0,16.29,278600.0],["2021-03-05",16.49,17.73,15.57,17.47,460200.0],["2021-03-08",17.59,18.35,16.91,17.37,207200.0],["2021-03-09",17.79,18.75,17.715,18.5,113000.0],["2021-03-10",18.5,19.06,17.57,18.41,170600.0],["2021-03-11",18.5,18.9,18.3,18.9,122400.0],["2021-03-12",19.15,19.9,18.79,19.86,155200.0],["2021-03-15",19.94,20.4,19.44,19.94,99700.0],["2021-03-16",20.12,20.27,19.49,19.83,99600.0],["2021-03-17",19.68,20.64,19.42,20.53,241700.0],["2021-03-18",20.09,20.49,19.51,19.58,105400.0],["2021-03-19",19.71,19.99,19.26,19.64,353400.0],["2021-03-22",19.64,19.99,19.395,19.81,67500.0],["2021-03-23",19.75,19.75,18.17,18.27,100200.0],["2021-03-24",18.51,18.87,17.4,17.75,112900.0],["2021-03-25",17.51,18.64,17.34,18.28,108900.0],["2021-03-26",18.41,18.59,17.85,18.57,65300.0],["2021-03-29",19.06,19.69,18.65,19.24,266400.0],["2021-03-30",19.28,19.36,17.98,18.99,153700.0],["2021-03-31",19.21,20.25,19.0,19.82,218800.0],["2021-04-01",20.2,20.9,19.58,20.6,201500.0],["2021-04-05",20.6,20.93,20.12,20.32,155500.0],["2021-04-06",20.37,20.47,19.81,19.95,99500.0],["2021-04-07",19.84,20.01,19.29,19.46,73400.0],["2021-04-08",19.67,19.869,18.82,19.15,136200.0],["2021-04-09",18.915,19.28,18.1,18.2,48400.0],["2021-04-12",18.41,18.6,17.928,18.18,49700.0],["2021-04-13",18.19,18.24,17.6,18.0,69900.0],["2021-04-14",18.03,19.12,17.6,18.64,49300.0],["2021-04-15",18.69,19.0,18.26,18.31,49100.0],["2021-04-16",18.18,18.54,17.83,18.44,80900.0],["2021-04-19",18.42,18.53,17.51,17.97,61900.0],["2021-04-20",18.055,18.068,17.5,17.86,63800.0],["2021-04-21",17.88,18.78,17.88,18.63,45200.0],["2021-04-22",18.51,18.99,18.155,18.58,52800.0],["2021-04-23",18.68,19.05,18.62,18.82,61100.0],["2021-04-26",19.0,19.72,18.8,19.31,43900.0],["2021-04-27",19.38,19.7,18.94,19.27,47500.0],["2021-04-28",19.27,19.96,19.17,19.87,60500.0],["2021-04-29",20.54,20.54,18.73,18.94,71700.0],["2021-04-30",18.95,19.65,18.75,19.54,63700.0],["2021-05-03",19.59,19.99,19.1,19.79,47800.0],["2021-05-04",19.56,19.68,18.53,18.9,55700.0],["2021-05-05",19.11,19.38,18.53,18.93,56300.0],["2021-05-06",18.96,18.96,17.57,17.7,54400.0],["2021-05-07",17.56,19.09,17.56,18.67,52400.0],["2021-05-10",18.73,18.98,17.42,17.72,83700.0],["2021-05-11",17.41,18.07,17.111,17.74,51300.0],["2021-05-12",17.51,18.26,17.14,17.49,118300.0],["2021-05-13",17.65,17.91,17.01,17.45,69800.0],["2021-05-14",17.8,17.84,16.9,17.2,80500.0],["2021-05-17",17.4,17.74,17.07,17.23,61000.0],["2021-05-18",17.53,17.84,17.24,17.32,58400.0],["2021-05-19",17.1,17.69,16.91,17.5,66400.0],["2021-05-20",17.75,18.28,17.205,17.54,48600.0],["2021-05-21",17.73,18.025,17.38,17.52,99500.0],["2021-05-24",17.66,17.68,16.37,16.6,139700.0],["2021-05-25",17.17,17.17,15.79,15.84,135600.0],["2021-05-26",16.02,16.09,15.72,15.94,43800.0],["2021-05-27",15.98,16.51,15.98,16.06,60200.0],["2021-05-28",16.18,16.68,15.895,16.54,88600.0],["2021-06-01",16.78,17.06,16.5,16.65,100100.0],["2021-06-02",16.65,16.73,16.01,16.14,76900.0],["2021-06-03",16.13,17.08,16.13,17.0,168000.0],["2021-06-04",16.99,17.17,16.51,16.88,94400.0],["2021-06-07",16.75,16.84,16.01,16.06,156300.0],["2021-06-08",16.33,16.5,15.9,16.44,110100.0],["2021-06-09",16.55,17.17,16.29,16.75,91400.0],["2021-06-10",16.61,17.4,16.32,17.18,65100.0],["2021-06-11",17.19,17.73,17.07,17.43,46800.0],["2021-06-14",17.48,18.0,17.42,17.75,51200.0],["2021-06-15",17.85,18.15,17.02,18.0,210100.0],["2021-06-16",17.96,18.44,17.75,18.01,61900.0],["2021-06-17",17.95,18.47,17.89,18.04,55700.0],["2021-06-18",17.95,18.28,17.875,18.0,90600.0],["2021-06-21",18.0,18.11,17.52,17.9,60600.0],["2021-06-22",17.92,17.92,17.12,17.32,37700.0],["2021-06-23",17.775,17.775,17.14,17.57,53700.0],["2021-06-24",17.71,18.165,17.6,18.0,47700.0],["2021-06-25",18.18,18.32,17.65,17.65,559300.0],["2021-06-28",17.72,18.158,17.42,17.73,35900.0],["2021-06-29",17.8,17.8,17.5,17.5,28000.0],["2021-06-30",17.54,17.75,16.96,17.29,67700.0],["2021-07-01",17.46,17.875,17.26,17.63,33600.0],["2021-07-02",17.62,17.67,16.7,16.75,44800.0],["2021-07-06",16.69,17.11,16.06,16.31,84400.0],["2021-07-07",16.27,16.4,15.545,15.88,59100.0],["2021-07-08",15.61,16.1,15.5,15.95,31200.0],["2021-07-09",15.99,16.53,15.63,16.35,134200.0],["2021-07-12",16.39,16.85,16.26,16.61,43500.0],["2021-07-13",16.43,16.56,15.75,16.02,67200.0],["2021-07-14",15.96,16.05,15.5,15.65,46900.0],["2021-07-15",15.65,15.74,15.24,15.62,90200.0],["2021-07-16",16.18,16.18,15.3,15.67,90200.0],["2021-07-19",15.52,16.28,15.375,15.87,60900.0],["2021-07-20",15.81,16.785,15.81,16.14,51100.0],["2021-07-21",16.07,16.391,15.82,16.24,28400.0],["2021-07-22",16.15,16.327,15.66,15.75,43300.0],["2021-07-23",15.91,16.22,15.31,15.68,35100.0],["2021-07-26",15.67,16.22,15.1,15.24,33300.0],["2021-07-27",16.0,16.06,14.0,14.1,113500.0],["2021-07-28",14.705,14.74,13.9,13.95,102800.0],["2021-07-29",13.99,14.69,13.92,14.17,283600.0],["2021-07-30",14.03,14.6,13.99,14.45,46400.0],["2021-08-02",14.41,15.1,14.41,14.88,25100.0],["2021-08-03",14.9,15.56,14.7,15.01,65600.0],["2021-08-04",15.0,15.3,14.63,14.63,46500.0],["2021-08-05",14.63,14.95,14.29,14.54,62200.0],["2021-08-06",14.65,14.85,13.85,14.7,304800.0],["2021-08-09",14.69,14.81,14.15,14.25,38900.0],["2021-08-10",14.09,14.765,13.96,14.05,53700.0],["2021-08-11",14.17,14.61,13.98,14.39,47700.0],["2021-08-12",14.52,14.76,14.01,14.19,25200.0],["2021-08-13",14.17,14.376,13.99,14.24,88900.0],["2021-08-16",14.22,14.4,13.94,14.12,47300.0],["2021-08-17",14.07,14.495,14.065,14.39,29000.0],["2021-08-18",14.46,14.602,13.95,14.12,35800.0],["2021-08-19",14.05,14.7,13.99,14.19,49400.0],["2021-08-20",14.09,14.38,14.02,14.18,34300.0],["2021-08-23",14.35,14.745,14.27,14.7,77700.0],["2021-08-24",14.77,14.89,14.25,14.89,61700.0],["2021-08-25",14.83,15.205,14.71,15.17,35700.0],["2021-08-26",15.24,15.699,15.22,15.55,59200.0],["2021-08-27",15.51,16.49,15.51,16.25,156200.0],["2021-08-30",16.25,16.34,15.92,16.02,49500.0],["2021-08-31",15.85,16.425,15.85,16.25,101900.0],["2021-09-01",16.3,16.45,15.92,16.18,44100.0],["2021-09-02",17.0,17.79,16.37,17.2,267200.0],["2021-09-03",17.37,18.44,17.08,18.0,177900.0],["2021-09-07",18.746,19.245,17.41,18.06,162200.0],["2021-09-08",18.25,18.55,17.609,17.9,57500.0],["2021-09-09",17.93,18.44,17.9,18.21,72000.0],["2021-09-10",18.19,18.4,17.79,18.15,70400.0],["2021-09-13",18.5,18.73,17.89,17.93,85500.0],["2021-09-14",18.59,18.6,17.51,17.82,136600.0],["2021-09-15",17.9,18.6,17.75,18.43,152200.0],["2021-09-16",18.4,18.51,17.78,18.33,79700.0],["2021-09-17",18.33,18.7,18.0,18.08,358300.0],["2021-09-20",18.24,19.678,18.03,19.0,318900.0],["2021-09-21",19.0,19.5,19.0,19.1,272300.0],["2021-09-22",19.18,19.79,19.03,19.46,272600.0],["2021-09-23",19.81,20.5,19.5,20.18,248000.0],["2021-09-24",19.97,20.27,18.37,18.49,282300.0],["2021-09-27",18.65,19.369,17.86,18.3,363600.0],["2021-09-28",18.21,19.36,17.5,18.75,345300.0],["2021-09-29",19.11,21.5,17.57,18.67,1915300.0],["2021-09-30",19.4,20.49,19.24,19.92,1235200.0],["2021-10-01",19.6,19.63,18.64,19.35,427200.0],["2021-10-04",19.24,19.557,17.55,17.64,419600.0],["2021-10-05",17.69,17.936,15.75,16.73,788500.0],["2021-10-06",16.37,17.65,16.34,17.43,285200.0],["2021-10-07",17.27,17.36,16.81,17.01,174300.0],["2021-10-08",16.99,17.01,16.6,16.68,105600.0],["2021-10-11",16.64,17.43,16.45,17.23,80900.0],["2021-10-12",17.37,17.68,16.83,16.96,165700.0],["2021-10-13",17.01,17.17,16.561,16.92,163900.0],["2021-10-14",16.9,17.11,16.71,17.04,94900.0],["2021-10-15",17.0,17.59,16.8,17.12,202600.0],["2021-10-18",17.07,17.07,16.25,16.53,163600.0],["2021-10-19",16.55,16.95,16.43,16.48,112900.0],["2021-10-20",16.5,16.73,15.62,15.79,209300.0],["2021-10-21",15.81,16.03,15.53,15.75,238800.0],["2021-10-22",15.61,15.67,14.95,15.21,180900.0],["2021-10-25",15.03,15.78,14.99,15.69,248000.0],["2021-10-26",15.89,16.09,15.62,15.8,211200.0],["2021-10-27",15.68,15.84,15.44,15.67,174200.0],["2021-10-28",15.67,15.93,15.477,15.71,162900.0],["2021-10-29",15.9,16.13,15.695,15.88,107500.0],["2021-11-01",15.85,16.555,15.77,16.23,68800.0],["2021-11-02",16.15,16.225,15.815,16.18,67100.0],["2021-11-03",16.26,16.9,16.17,16.54,130900.0],["2021-11-04",16.925,16.925,16.24,16.24,79200.0],["2021-11-05",16.21,16.74,15.88,16.21,98100.0],["2021-11-08",16.425,16.46,15.79,16.06,213100.0],["2021-11-09",15.89,16.22,15.65,15.83,224100.0],["2021-11-10",16.04,16.455,15.79,15.9,143000.0],["2021-11-11",16.01,16.2,15.32,15.96,138100.0],["2021-11-12",16.0,16.0,15.49,15.88,85100.0],["2021-11-15",15.83,15.99,15.37,15.49,91800.0],["2021-11-16",15.68,16.0,15.34,15.89,239800.0],["2021-11-17",15.98,16.38,15.37,15.46,211800.0],["2021-11-18",15.53,15.72,15.195,15.55,201700.0],["2021-11-19",15.68,15.86,15.11,15.69,130500.0],["2021-11-22",15.8,15.8,13.9,14.04,153800.0],["2021-11-23",14.2,14.53,13.42,13.94,123100.0],["2021-11-24",13.79,14.45,13.52,14.32,90400.0],["2021-11-26",13.98,14.25,13.38,13.41,64900.0],["2021-11-29",13.8,13.8,12.82,13.05,183200.0],["2021-11-30",13.56,14.44,13.3,14.23,359500.0],["2021-12-01",14.22,14.55,13.7,13.76,196800.0],["2021-12-02",14.495,14.495,13.28,13.57,206200.0],["2021-12-03",13.52,13.605,12.955,13.27,108400.0],["2021-12-06",13.28,13.84,13.0,13.25,206800.0],["2021-12-07",13.43,14.4,13.43,14.1,133400.0],["2021-12-08",14.1,14.66,13.92,14.51,79800.0],["2021-12-09",14.39,14.88,14.16,14.3,115500.0],["2021-12-10",14.215,14.785,13.92,14.03,86100.0],["2021-12-13",13.86,14.14,13.385,13.88,87700.0],["2021-12-14",13.73,14.12,13.5,13.9,115900.0],["2021-12-15",13.92,14.68,13.53,14.63,91600.0],["2021-12-16",14.48,15.0,14.48,14.97,121800.0],["2021-12-17",14.81,15.28,14.68,15.0,354200.0],["2021-12-20",14.91,15.88,14.69,15.76,175100.0],["2021-12-21",15.97,16.1,15.38,15.69,164500.0],["2021-12-22",15.69,16.0,15.1,15.67,60900.0],["2021-12-23",15.75,15.97,15.235,15.6,60300.0],["2021-12-27",15.65,15.94,15.165,15.68,108500.0],["2021-12-28",15.66,16.35,15.66,15.93,91400.0],["2021-12-29",15.87,15.97,15.41,15.73,65300.0],["2021-12-30",15.69,16.29,15.49,15.71,55300.0],["2021-12-31",15.72,16.16,15.53,15.95,78500.0],["2022-01-03",15.93,16.51,15.58,16.36,97900.0],["2022-01-04",16.37,16.71,16.19,16.6,124000.0],["2022-01-05",16.55,16.83,15.62,15.74,75100.0],["2022-01-06",15.65,16.03,15.245,15.87,57200.0],["2022-01-07",15.82,16.1,15.5,15.56,70700.0],["2022-01-10",15.35,15.665,15.1,15.5,54000.0],["2022-01-11",15.36,15.99,14.63,15.92,110400.0],["2022-01-12",17.11,17.82,16.67,17.53,224200.0],["2022-01-13",17.54,18.35,17.3,17.96,212300.0],["2022-01-14",18.0,18.78,17.84,18.74,185600.0],["2022-01-18",18.5,18.94,18.07,18.36,197000.0],["2022-01-19",18.34,18.53,18.011,18.19,88300.0],["2022-01-20",18.28,18.79,17.84,17.86,127100.0],["2022-01-21",17.65,17.87,16.726,16.9,134600.0],["2022-01-24",16.52,17.95,16.065,17.6,250500.0],["2022-01-25",17.5,17.81,16.985,17.72,104300.0],["2022-01-26",17.87,18.41,17.04,17.61,1032200.0],["2022-01-27",17.68,18.1,17.0,17.1,140000.0],["2022-01-28",17.3,18.16,16.67,18.16,93500.0],["2022-01-31",18.18,19.18,16.986,19.05,265500.0],["2022-02-01",19.16,19.16,18.428,18.95,119300.0],["2022-02-02",18.93,19.457,18.65,18.85,72500.0],["2022-02-03",18.69,19.0,18.37,18.71,75700.0],["2022-02-04",18.77,19.34,18.5,19.23,139900.0],["2022-02-07",19.26,20.58,19.201,20.38,406800.0],["2022-02-08",20.21,21.58,19.99,21.47,112900.0],["2022-02-09",21.56,23.35,21.135,22.78,508600.0],["2022-02-10",22.61,23.19,22.09,22.41,137900.0],["2022-02-11",22.675,22.85,20.9,20.98,212400.0],["2022-02-14",20.59,21.11,20.17,21.08,231600.0],["2022-02-15",21.31,22.02,21.19,21.95,79800.0],["2022-02-16",21.77,22.75,21.48,22.75,126900.0],["2022-02-17",22.4,23.145,21.97,22.74,123200.0],["2022-02-18",22.71,23.62,22.48,23.12,346500.0],["2022-02-22",22.81,24.2,22.587,23.5,186100.0],["2022-02-23",23.9,24.6,23.55,23.93,347500.0],["2022-02-24",23.11,24.1,22.1,23.42,252300.0],["2022-02-25",23.61,24.22,23.41,23.65,87100.0],["2022-02-28",23.275,24.02,22.69,23.7,64300.0],["2022-03-01",23.8,24.44,21.16,21.34,206000.0],["2022-03-02",21.31,21.662,20.82,21.15,176000.0],["2022-03-03",21.1,21.43,20.24,20.66,276400.0],["2022-03-04",20.42,21.455,20.42,21.29,117100.0],["2022-03-07",21.32,21.72,21.06,21.34,120200.0],["2022-03-08",21.36,21.36,20.4,21.2,136600.0],["2022-03-09",21.79,23.32,21.46,22.8,323700.0],["2022-03-10",23.11,23.156,18.76,21.91,358500.0],["2022-03-11",22.77,22.89,21.16,21.75,227700.0],["2022-03-14",21.75,21.805,21.13,21.51,248100.0],["2022-03-15",21.49,21.78,21.36,21.65,105400.0],["2022-03-16",21.79,22.04,21.315,21.93,282900.0],["2022-03-17",21.83,23.07,21.68,23.0,187200.0],["2022-03-18",22.84,24.485,22.615,22.84,262500.0],["2022-03-21",22.58,22.97,21.93,22.13,103200.0],["2022-03-22",22.27,23.66,22.25,23.57,84500.0],["2022-03-23",23.26,23.88,23.1,23.16,89100.0],["2022-03-24",23.23,23.42,22.67,23.02,98500.0],["2022-03-25",23.01,23.15,22.51,22.71,112500.0],["2022-03-28",22.77,23.0,21.17,21.48,164900.0],["2022-03-29",21.48,22.86,21.48,22.44,78200.0],["2022-03-30",22.37,22.94,21.88,21.95,77400.0],["2022-03-31",21.87,22.14,21.535,22.02,142400.0],["2022-04-01",22.22,23.39,22.22,23.22,141100.0],["2022-04-04",23.3,24.23,22.99,24.07,75100.0],["2022-04-05",24.1,24.92,23.84,24.24,148600.0],["2022-04-06",24.11,26.997,23.44,26.85,261600.0],["2022-04-07",26.79,27.38,25.775,26.55,198400.0],["2022-04-08",26.54,27.63,26.0,27.46,153500.0],["2022-04-11",27.25,28.65,25.97,26.0,159000.0],["2022-04-12",26.18,26.75,25.77,26.26,102300.0],["2022-04-13",26.27,27.84,26.27,27.45,116400.0],["2022-04-14",27.45,28.04,27.25,27.5,152600.0],["2022-04-18",27.4,27.4,25.27,26.2,156200.0],["2022-04-19",25.93,26.6,25.716,25.99,87200.0],["2022-04-20",26.25,26.39,25.16,26.13,83300.0],["2022-04-21",26.5,26.5,25.48,25.52,122500.0],["2022-04-22",25.79,26.5,25.037,25.67,108600.0],["2022-04-25",25.54,26.05,25.17,25.75,73600.0],["2022-04-26",25.99,26.9,25.98,26.26,100700.0],["2022-04-27",26.19,27.11,25.57,26.22,138500.0],["2022-04-28",26.27,26.27,22.96,23.77,224500.0],["2022-04-29",23.63,24.16,23.23,23.78,83100.0],["2022-05-02",23.53,25.08,23.24,24.36,89100.0],["2022-05-03",24.29,24.64,23.42,24.01,105300.0],["2022-05-04",24.0,24.551,22.38,23.58,179900.0],["2022-05-05",23.9,26.99,23.78,25.03,201300.0],["2022-05-06",25.39,25.94,24.28,25.26,423800.0],["2022-05-09",24.76,25.165,21.92,22.05,343700.0],["2022-05-10",22.75,23.26,21.8,22.55,190700.0],["2022-05-11",22.6,22.735,21.23,21.7,194700.0],["2022-05-12",21.41,22.87,21.245,22.28,235100.0],["2022-05-13",22.67,24.67,22.33,24.0,380100.0],["2022-05-16",23.76,24.42,23.59,24.02,190300.0],["2022-05-17",24.19,25.21,23.5,24.02,276700.0],["2022-05-18",23.74,23.83,22.55,22.95,148300.0],["2022-05-19",22.87,24.44,22.87,24.21,211000.0],["2022-05-20",24.74,25.94,24.33,25.58,378300.0],["2022-05-23",26.29,26.29,24.31,25.23,318700.0],["2022-05-24",25.23,25.67,24.4,25.26,290600.0],["2022-05-25",24.99,25.99,24.99,25.7,273600.0],["2022-05-26",25.5,26.285,24.28,24.58,266300.0],["2022-05-27",24.58,25.21,23.58,24.76,307600.0],["2022-05-31",24.85,25.05,22.79,23.39,483200.0],["2022-06-01",23.27,24.06,23.12,23.78,204700.0],["2022-06-02",23.58,23.94,23.25,23.51,122800.0],["2022-06-03",23.64,25.25,23.42,25.23,191500.0],["2022-06-06",25.52,25.72,23.92,24.29,295700.0],["2022-06-07",24.29,24.5,23.295,24.2,196400.0],["2022-06-08",23.9,24.915,23.9,24.6,114500.0],["2022-06-09",24.78,24.78,22.8,23.04,149600.0],["2022-06-10",22.38,23.3,21.035,21.36,187700.0],["2022-06-13",20.49,20.715,19.215,20.22,377900.0],["2022-06-14",20.21,20.42,18.93,19.12,201200.0],["2022-06-15",19.3,19.3,17.77,18.89,299300.0],["2022-06-16",18.33,18.98,17.57,18.78,210800.0],["2022-06-17",18.93,20.61,18.93,19.95,308700.0],["2022-06-21",20.1,21.11,20.07,20.7,363000.0],["2022-06-22",20.15,21.45,20.15,20.35,280200.0],["2022-06-23",20.5,20.819,19.43,20.57,265300.0],["2022-06-24",20.54,20.76,18.7,18.71,1839700.0],["2022-06-27",18.79,20.06,18.69,18.88,254000.0],["2022-06-28",18.73,19.14,18.295,18.42,146500.0],["2022-06-29",18.5,19.295,18.13,18.86,168600.0],["2022-06-30",18.71,19.71,18.71,19.46,122800.0],["2022-07-01",19.36,20.0,19.132,19.98,76600.0],["2022-07-05",19.68,21.84,19.05,21.78,190600.0],["2022-07-06",21.77,22.22,21.15,21.75,164200.0],["2022-07-07",21.71,23.145,21.5,22.81,155800.0],["2022-07-08",22.66,24.095,22.07,23.86,163900.0],["2022-07-11",23.54,24.43,23.245,24.16,152900.0],["2022-07-12",24.17,24.48,22.985,24.25,153900.0],["2022-07-13",23.9,25.05,23.5,24.77,167600.0],["2022-07-14",24.6,24.93,23.69,23.74,67000.0],["2022-07-15",24.17,24.56,23.31,24.13,177100.0],["2022-07-18",24.13,24.41,21.71,21.79,106700.0],["2022-07-19",23.05,23.05,21.12,22.81,169700.0],["2022-07-20",22.81,24.28,22.81,24.25,178600.0],["2022-07-21",24.25,24.72,23.15,24.59,152300.0],["2022-07-22",24.59,24.72,23.7,24.39,101900.0],["2022-07-25",24.49,24.92,24.235,24.46,143000.0],["2022-07-26",24.31,25.57,23.24,25.0,141200.0],["2022-07-27",24.97,25.34,24.6,25.0,164900.0],["2022-07-28",24.87,25.61,24.71,25.05,75700.0],["2022-07-29",24.83,25.4,24.56,25.1,126200.0],["2022-08-01",25.01,26.43,22.97,23.1,452800.0],["2022-08-02",22.69,23.98,21.5,22.02,317900.0],["2022-08-03",22.37,23.86,22.06,23.3,130200.0],["2022-08-04",23.57,26.05,23.225,26.05,212500.0],["2022-08-05",25.95,30.0,25.95,29.44,791000.0],["2022-08-08",29.88,30.545,28.27,28.35,640600.0],["2022-08-09",28.12,28.635,26.81,27.49,426000.0],["2022-08-10",23.49,26.44,22.635,24.93,2368800.0],["2022-08-11",24.86,25.768,24.05,24.75,388000.0],["2022-08-12",24.7,25.373,24.53,25.0,294300.0],["2022-08-15",25.03,25.88,24.97,25.73,300700.0],["2022-08-16",25.69,25.78,24.03,24.53,212100.0],["2022-08-17",24.53,25.115,24.13,24.41,164200.0],["2022-08-18",24.37,24.72,23.85,24.48,98300.0],["2022-08-19",24.24,24.87,24.1,24.36,102700.0],["2022-08-22",24.34,25.13,24.015,24.28,177700.0],["2022-08-23",24.29,25.38,24.29,25.17,163600.0],["2022-08-24",25.25,26.615,25.25,26.52,415300.0],["2022-08-25",26.79,27.0,25.55,25.76,382900.0],["2022-08-26",25.65,26.54,24.77,25.0,298300.0],["2022-08-29",25.0,25.625,24.53,25.24,264600.0],["2022-08-30",25.3,25.72,23.64,23.9,209400.0],["2022-08-31",24.07,25.13,24.0,24.98,255200.0],["2022-09-01",25.63,25.81,24.77,25.4,363000.0],["2022-09-02",25.13,25.79,24.745,25.03,152800.0],["2022-09-06",24.97,26.03,24.48,25.19,483800.0],["2022-09-07",24.95,25.69,24.412,25.41,180000.0],["2022-09-08",25.29,26.58,24.37,26.52,292000.0],["2022-09-09",26.6,26.9,25.0,25.15,196800.0],["2022-09-12",24.75,24.756,22.5,23.02,565500.0],["2022-09-13",22.72,23.17,22.0,22.71,471700.0],["2022-09-14",22.79,23.97,22.71,22.75,428100.0],["2022-09-15",22.7,23.08,21.94,22.92,456300.0],["2022-09-16",22.92,23.63,22.32,23.48,1963000.0],["2022-09-19",23.29,23.29,21.82,22.29,458600.0],["2022-09-20",22.13,22.69,21.9,22.59,289200.0],["2022-09-21",22.69,22.69,21.81,21.9,286200.0],["2022-09-22",21.75,22.73,21.313,22.55,204000.0],["2022-09-23",22.34,22.5,21.67,22.4,295400.0],["2022-09-26",22.29,22.75,21.35,21.4,204800.0],["2022-09-27",21.65,23.22,21.63,23.08,520600.0],["2022-09-28",23.34,23.64,22.6,22.66,267000.0],["2022-09-29",22.5,22.5,20.96,20.99,352900.0],["2022-09-30",21.0,21.68,20.94,21.01,284200.0],["2022-10-03",21.28,21.845,20.75,21.62,357100.0],["2022-10-04",21.87,22.219,20.8,21.37,539700.0],["2022-10-05",21.33,21.57,20.262,20.67,382000.0],["2022-10-06",20.75,20.77,19.78,19.87,703400.0],["2022-10-07",19.84,20.01,18.54,18.63,578900.0],["2022-10-10",18.59,18.94,17.63,18.22,1585100.0],["2022-10-11",18.26,19.01,17.53,18.0,1039900.0],["2022-10-12",18.07,18.61,17.38,17.9,474900.0],["2022-10-13",17.52,18.33,17.315,18.17,271300.0],["2022-10-14",18.35,19.26,17.965,19.12,313000.0],["2022-10-17",19.26,19.75,19.06,19.64,333000.0],["2022-10-18",19.87,20.06,19.5,19.81,219200.0],["2022-10-19",19.62,20.01,18.9,19.43,320900.0],["2022-10-20",19.55,20.565,19.55,19.85,188600.0],["2022-10-21",19.93,20.07,19.41,19.52,310000.0],["2022-10-24",19.77,20.36,18.9,20.02,395400.0],["2022-10-25",20.76,23.91,20.595,23.73,453100.0],["2022-10-26",23.75,24.44,23.04,23.08,293800.0],["2022-10-27",23.19,23.75,21.24,21.38,356100.0],["2022-10-28",21.46,23.87,21.415,23.83,354200.0],["2022-10-31",23.65,23.845,22.44,22.55,213100.0],["2022-11-01",22.71,23.445,22.6,23.09,208500.0],["2022-11-02",23.13,23.84,22.305,23.24,398800.0],["2022-11-03",23.22,23.71,22.94,22.98,146800.0],["2022-11-04",23.22,23.685,22.455,23.0,234500.0],["2022-11-07",22.96,24.33,22.575,23.69,274400.0],["2022-11-08",23.74,24.68,23.37,23.94,206800.0],["2022-11-09",21.55,21.55,18.25,20.02,915800.0],["2022-11-10",20.9,21.085,19.08,20.06,722800.0],["2022-11-11",20.08,20.28,19.69,19.91,510000.0],["2022-11-14",20.73,21.0,19.08,19.23,340600.0],["2022-11-15",19.69,20.33,18.76,20.03,496800.0],["2022-11-16",19.58,20.81,19.246,19.58,252900.0],["2022-11-17",19.55,20.14,19.01,19.78,217800.0],["2022-11-18",20.0,20.594,19.1,19.64,191300.0],["2022-11-21",19.5,19.875,18.51,19.27,183400.0],["2022-11-22",19.2,19.755,18.78,19.71,163400.0],["2022-11-23",19.65,20.34,19.43,19.54,170300.0],["2022-11-25",19.53,19.99,19.28,19.87,76600.0],["2022-11-28",19.7,20.05,19.285,19.95,245300.0],["2022-11-29",19.75,19.75,18.27,18.57,698400.0],["2022-11-30",18.58,19.18,18.01,18.65,404400.0],["2022-12-01",18.75,18.985,18.06,18.28,575900.0],["2022-12-02",18.3,18.91,18.0,18.89,365800.0],["2022-12-05",18.9,18.925,18.06,18.33,227600.0],["2022-12-06",18.34,18.75,17.87,18.16,447600.0],["2022-12-07",18.23,18.76,18.1,18.56,224100.0],["2022-12-08",18.65,19.0,18.215,18.3,260400.0],["2022-12-09",18.24,18.49,17.84,18.16,259700.0],["2022-12-12",18.18,18.59,17.95,18.49,287000.0],["2022-12-13",19.19,19.29,17.99,18.01,349300.0],["2022-12-14",18.08,18.705,17.78,18.02,939800.0],["2022-12-15",17.7,18.03,17.5,17.87,301900.0],["2022-12-16",17.85,19.31,17.85,18.86,1316900.0],["2022-12-19",18.79,18.96,17.75,18.0,297200.0],["2022-12-20",17.98,18.415,17.69,17.77,263300.0],["2022-12-21",17.75,18.29,17.49,18.27,189100.0],["2022-12-22",18.16,18.535,18.02,18.47,162900.0],["2022-12-23",18.38,18.49,18.03,18.24,179100.0],["2022-12-27",18.26,18.26,17.53,17.59,209100.0],["2022-12-28",17.77,18.21,17.54,18.08,210600.0],["2022-12-29",18.12,19.565,18.12,19.29,253800.0],["2022-12-30",19.15,19.52,18.88,19.5,162600.0],["2023-01-03",19.51,19.55,18.815,19.28,201400.0],["2023-01-04",19.3,20.27,18.52,19.59,269200.0],["2023-01-05",19.35,20.46,18.87,19.55,197500.0],["2023-01-06",19.54,20.16,19.26,19.91,211700.0],["2023-01-09",21.0,21.51,19.95,20.02,879600.0],["2023-01-10",20.06,20.46,18.46,19.19,538900.0],["2023-01-11",19.19,21.39,18.63,20.83,491800.0],["2023-01-12",20.77,22.17,20.535,22.15,391100.0],["2023-01-13",22.0,22.49,21.59,22.0,338400.0],["2023-01-17",22.0,22.57,21.67,22.33,303400.0],["2023-01-18",22.54,22.54,21.605,21.89,257800.0],["2023-01-19",21.79,22.516,21.51,22.31,318000.0],["2023-01-20",22.2,22.85,21.17,21.25,424400.0],["2023-01-23",21.25,21.94,20.7,21.46,519200.0],["2023-01-24",21.46,22.79,21.205,22.33,908600.0],["2023-01-25",22.23,23.62,22.13,23.62,382100.0],["2023-01-26",23.71,24.14,23.23,23.68,382500.0],["2023-01-27",23.62,24.2,23.54,23.87,268900.0],["2023-01-30",23.61,23.85,23.495,23.58,242800.0],["2023-01-31",23.63,24.03,23.24,23.48,419800.0],["2023-02-01",23.56,24.22,23.37,23.88,220300.0],["2023-02-02",24.02,24.535,23.69,24.0,402800.0],["2023-02-03",23.8,24.36,23.595,23.95,388000.0],["2023-02-06",23.84,24.0,23.34,23.66,248600.0],["2023-02-07",23.68,23.97,22.83,23.81,330400.0],["2023-02-08",23.71,23.74,22.69,23.15,309800.0],["2023-02-09",23.45,24.0,23.2,23.3,180900.0],["2023-02-10",23.25,24.06,23.1,23.67,241400.0],["2023-02-13",23.76,23.87,23.34,23.54,139000.0],["2023-02-14",23.51,23.565,22.23,22.61,181500.0],["2023-02-15",22.6,22.861,22.23,22.56,208600.0],["2023-02-16",22.27,23.316,21.93,22.74,322800.0],["2023-02-17",22.79,23.975,22.79,23.83,227300.0],["2023-02-21",23.6,24.26,22.83,22.88,382500.0],["2023-02-22",22.9,23.97,22.85,23.51,236600.0],["2023-02-23",23.54,24.36,23.335,23.59,197800.0],["2023-02-24",23.36,23.65,22.82,23.02,189100.0],["2023-02-27",23.16,23.58,22.509,23.03,194500.0],["2023-02-28",22.99,23.59,22.99,23.51,188400.0],["2023-03-01",23.49,23.73,23.3,23.7,153100.0],["2023-03-02",23.42,23.865,23.345,23.55,160400.0],["2023-03-03",23.76,24.1,23.43,23.86,190200.0],["2023-03-06",23.73,23.95,23.35,23.88,191000.0],["2023-03-07",23.84,24.12,23.66,23.79,179900.0],["2023-03-08",23.93,24.25,23.5,23.76,225900.0],["2023-03-09",22.88,24.14,21.65,23.52,434100.0],["2023-03-10",23.38,24.065,21.07,22.3,561100.0],["2023-03-13",22.13,23.18,20.81,22.66,473700.0],["2023-03-14",22.91,24.32,22.9,24.1,471300.0],["2023-03-15",23.7,24.0,23.12,23.63,224700.0],["2023-03-16",23.58,23.75,22.825,23.28,254500.0],["2023-03-17",23.15,23.28,22.52,23.04,932800.0],["2023-03-20",23.31,24.25,22.9,23.6,185800.0],["2023-03-21",23.74,23.74,22.58,23.08,145000.0],["2023-03-22",23.0,23.23,22.16,22.25,169400.0],["2023-03-23",22.39,23.17,22.12,23.07,200400.0],["2023-03-24",22.99,23.11,22.66,22.99,154400.0],["2023-03-27",23.12,24.015,23.12,23.5,221800.0],["2023-03-28",23.36,23.616,22.62,22.89,116100.0],["2023-03-29",23.11,23.44,22.89,23.36,166000.0],["2023-03-30",23.35,23.46,21.835,22.78,256300.0],["2023-03-31",22.95,24.1,22.79,24.02,288600.0],["2023-04-03",23.94,25.02,23.77,25.0,296000.0],["2023-04-04",24.99,24.99,24.5,24.95,304600.0],["2023-04-05",24.9,25.39,24.6,24.71,272100.0],["2023-04-06",24.74,25.4,24.323,25.0,322600.0],["2023-04-10",24.88,25.1,24.71,24.96,335000.0],["2023-04-11",25.06,25.58,24.72,24.99,215500.0],["2023-04-12",23.42,25.18,22.345,23.51,5637400.0],["2023-04-13",24.0,25.01,23.63,24.79,3654800.0],["2023-04-14",24.85,25.113,24.32,24.99,859600.0],["2023-04-17",25.0,25.79,24.88,25.75,853300.0],["2023-04-18",25.99,26.275,25.5,25.84,490400.0],["2023-04-19",25.69,26.36,25.24,26.015,978400.0],["2023-04-20",25.84,27.0,25.47,25.76,296300.0],["2023-04-21",25.77,27.52,25.77,27.26,747000.0],["2023-04-24",27.27,27.53,26.75,27.31,341800.0],["2023-04-25",27.28,27.673,26.5,26.76,866400.0],["2023-04-26",26.51,27.14,26.27,26.43,567400.0],["2023-04-27",26.16,26.6,25.86,25.95,227500.0],["2023-04-28",26.0,26.96,25.61,26.85,289900.0],["2023-05-01",26.85,27.43,26.85,26.99,268400.0],["2023-05-02",27.01,27.43,26.69,27.24,391300.0],["2023-05-03",27.3,28.712,27.3,28.59,652900.0],["2023-05-04",28.51,28.51,27.78,27.85,478000.0],["2023-05-05",28.64,28.99,26.14,26.23,550400.0],["2023-05-08",26.55,27.84,26.115,26.36,519900.0],["2023-05-09",26.49,27.78,25.89,26.32,321400.0],["2023-05-10",26.45,26.595,25.95,26.2,344200.0],["2023-05-11",26.19,26.76,25.8,26.22,403700.0],["2023-05-12",26.37,26.66,25.96,26.04,385000.0],["2023-05-15",26.0,26.477,25.905,26.03,218300.0],["2023-05-16",25.7,26.38,25.5,26.29,520100.0],["2023-05-17",26.21,26.47,25.615,26.17,502500.0],["2023-05-18",26.1,26.2,25.5,26.05,369900.0],["2023-05-19",26.27,26.681,25.98,26.02,157600.0],["2023-05-22",26.14,28.07,26.14,27.93,384400.0],["2023-05-23",27.93,28.92,27.57,27.88,542900.0],["2023-05-24",27.75,27.75,26.64,26.84,256100.0],["2023-05-25",26.91,27.0,25.251,26.07,300300.0],["2023-05-26",26.01,26.44,25.22,26.13,568000.0],["2023-05-30",26.1,26.61,25.9,26.04,218300.0],["2023-05-31",26.2,26.82,25.88,26.23,385300.0],["2023-06-01",26.25,26.25,25.57,26.11,317500.0],["2023-06-02",26.21,26.63,25.95,26.33,233900.0],["2023-06-05",26.21,27.05,26.1,26.93,210200.0],["2023-06-06",27.02,28.17,26.89,27.83,262800.0],["2023-06-07",27.92,28.69,27.36,28.565,373400.0],["2023-06-08",28.47,29.595,28.35,29.05,722700.0],["2023-06-09",29.01,29.7,28.09,28.4,245500.0],["2023-06-12",28.88,29.1,28.18,28.97,814800.0],["2023-06-13",29.06,30.39,29.06,30.09,794200.0],["2023-06-14",28.5,28.86,26.76,28.33,1256200.0],["2023-06-15",28.27,29.1,28.02,28.09,686700.0],["2023-06-16",28.41,28.57,27.12,27.55,1148100.0],["2023-06-20",27.61,28.41,27.19,28.33,490000.0],["2023-06-21",28.12,28.79,27.505,28.6,348400.0],["2023-06-22",28.65,29.08,28.255,28.56,302900.0],["2023-06-23",28.47,28.49,27.31,27.35,1429300.0],["2023-06-26",27.24,27.24,25.76,26.01,470300.0],["2023-06-27",26.0,26.27,25.38,25.4,631200.0],["2023-06-28",25.4,25.625,25.035,25.39,732600.0],["2023-06-29",25.35,25.765,24.39,24.59,395200.0],["2023-06-30",24.72,26.135,24.49,25.87,471200.0],["2023-07-03",25.66,26.02,25.32,25.65,188000.0],["2023-07-05",25.57,26.19,25.485,26.01,254000.0],["2023-07-06",25.74,26.403,25.665,26.25,282800.0],["2023-07-07",26.32,26.71,25.96,26.17,203800.0],["2023-07-10",26.28,26.84,25.86,26.51,570100.0],["2023-07-11",26.44,26.695,25.9,26.61,379300.0],["2023-07-12",26.65,26.81,26.12,26.3,771900.0],["2023-07-13",26.28,26.42,25.98,26.03,166900.0],["2023-07-14",25.95,26.38,25.46,26.25,308100.0],["2023-07-17",26.56,28.5,26.25,27.14,1695800.0],["2023-07-18",28.04,28.43,26.75,27.21,1668500.0],["2023-07-19",27.16,27.29,26.4,26.5,709300.0],["2023-07-20",26.53,27.0,26.13,26.87,1167800.0],["2023-07-21",26.99,27.15,25.84,25.89,700200.0],["2023-07-24",25.77,25.84,24.5,24.73,582400.0],["2023-07-25",24.46,25.34,24.46,25.05,442800.0],["2023-07-26",25.31,26.473,25.3,25.99,633800.0],["2023-07-27",26.24,26.41,25.33,25.55,532800.0],["2023-07-28",25.84,26.203,25.55,25.79,759300.0],["2023-07-31",25.84,26.155,25.29,25.76,489000.0],["2023-08-01",25.82,25.82,24.931,24.97,555100.0],["2023-08-02",24.77,25.12,24.75,24.92,469500.0],["2023-08-03",24.81,25.47,24.71,24.88,634400.0],["2023-08-04",24.7,26.69,24.7,26.45,927400.0],["2023-08-07",26.52,26.52,25.38,25.68,589400.0],["2023-08-08",25.8,25.8,25.16,25.45,379800.0],["2023-08-09",25.46,26.26,25.09,25.79,403000.0],["2023-08-10",25.42,26.55,25.42,26.29,433300.0],["2023-08-11",26.34,26.85,26.32,26.52,241600.0],["2023-08-14",26.52,26.52,25.66,25.85,398600.0],["2023-08-15",25.87,25.99,25.47,25.69,270700.0],["2023-08-16",25.64,25.66,24.54,24.7,405700.0],["2023-08-17",24.7,24.91,24.28,24.63,354500.0],["2023-08-18",24.44,25.22,24.23,24.97,215300.0],["2023-08-21",25.19,26.23,24.85,26.15,421200.0],["2023-08-22",26.16,26.51,25.92,26.3,459200.0],["2023-08-23",26.55,27.02,26.14,26.2,255000.0],["2023-08-24",26.22,26.23,25.67,25.73,207600.0],["2023-08-25",25.76,26.59,25.715,26.535,214000.0],["2023-08-28",26.62,26.85,26.19,26.35,151800.0],["2023-08-29",26.29,26.29,25.72,26.02,157700.0],["2023-08-30",26.14,26.59,26.14,26.43,234800.0],["2023-08-31",26.5,26.78,26.38,26.43,417700.0],["2023-09-01",26.49,26.935,26.2,26.44,330900.0],["2023-09-05",26.44,28.491,26.0,27.62,658100.0],["2023-09-06",27.765,28.75,27.375,28.51,545500.0],["2023-09-07",28.52,29.27,28.324,28.82,922500.0],["2023-09-08",28.96,29.775,28.8,29.73,618700.0],["2023-09-11",29.75,30.77,29.28,30.43,1264000.0],["2023-09-12",30.33,31.18,29.6,31.06,562100.0],["2023-09-13",31.57,32.0,29.95,29.96,1163100.0],["2023-09-14",30.21,32.53,29.69,32.36,2569000.0],["2023-09-15",32.41,32.86,31.92,32.85,2087700.0],["2023-09-18",32.94,33.393,31.92,32.11,639500.0],["2023-09-19",32.25,32.25,30.95,31.0,436700.0],["2023-09-20",32.28,32.45,31.06,31.08,804700.0],["2023-09-21",30.95,32.02,30.54,31.92,498900.0],["2023-09-22",31.93,32.12,30.69,30.72,296100.0],["2023-09-25",30.75,31.28,30.22,30.96,339900.0],["2023-09-26",31.13,31.63,30.35,30.38,339800.0],["2023-09-27",30.47,31.033,30.35,30.8,346000.0],["2023-09-28",31.23,31.89,30.84,31.56,502600.0],["2023-09-29",31.675,31.85,31.23,31.6,461200.0],["2023-10-02",31.6,31.8,29.21,29.3,669900.0],["2023-10-03",29.94,30.08,29.09,29.77,407900.0],["2023-10-04",29.49,29.56,28.44,28.65,388900.0],["2023-10-05",28.56,29.69,28.56,29.63,293800.0],["2023-10-06",29.33,30.15,29.33,29.92,197200.0],["2023-10-09",29.83,30.46,29.428,30.44,269900.0],["2023-10-10",30.3,30.92,29.89,30.57,355900.0],["2023-10-11",30.63,30.87,28.62,28.8,419200.0],["2023-10-12",28.64,28.85,27.75,28.04,328500.0],["2023-10-13",28.11,28.27,27.6,28.12,256700.0],["2023-10-16",27.8,28.29,26.76,27.89,322700.0],["2023-10-17",28.27,29.42,28.27,28.91,270600.0],["2023-10-18",27.73,28.53,27.59,27.96,450100.0],["2023-10-19",28.28,29.3,27.78,28.9,330000.0],["2023-10-20",29.38,29.5,28.7,28.9,293900.0],["2023-10-23",28.36,28.82,27.79,27.89,285900.0],["2023-10-24",29.01,30.07,28.605,28.89,468100.0],["2023-10-25",28.66,28.66,27.26,27.49,273800.0],["2023-10-26",27.77,28.15,27.39,27.54,256300.0],["2023-10-27",27.7,27.7,26.79,27.14,376800.0],["2023-10-30",27.37,27.7,27.04,27.25,171900.0],["2023-10-31",27.19,27.68,26.91,27.43,419400.0],["2023-11-01",27.18,28.745,27.15,28.42,460500.0],["2023-11-02",28.5,28.87,27.75,28.39,412800.0],["2023-11-03",29.9,30.92,29.0,30.0,1561300.0],["2023-11-06",30.32,30.6,28.5,29.35,582900.0],["2023-11-07",29.3,30.0,29.08,30.0,354500.0],["2023-11-08",30.32,30.43,29.385,29.74,313500.0],["2023-11-09",30.0,30.0,27.88,28.48,424500.0],["2023-11-10",28.78,29.13,28.2,28.61,236300.0],["2023-11-13",29.72,30.68,28.61,30.49,667500.0],["2023-11-14",31.05,31.69,29.96,30.33,801300.0],["2023-11-15",31.03,31.87,30.34,30.36,1098900.0],["2023-11-16",30.27,31.24,30.048,30.31,377100.0],["2023-11-17",30.49,32.35,30.205,32.32,499000.0],["2023-11-20",32.07,32.54,31.895,32.1,892600.0],["2023-11-21",32.52,32.55,31.67,32.0,489000.0],["2023-11-22",31.86,32.44,31.55,32.0,291700.0],["2023-11-24",32.12,33.01,32.12,32.35,212200.0],["2023-11-27",32.36,32.45,31.67,32.04,632600.0],["2023-11-28",31.94,32.06,30.745,31.33,461200.0],["2023-11-29",31.45,32.48,31.45,31.65,416200.0],["2023-11-30",31.84,33.24,31.84,32.07,833400.0],["2023-12-01",32.08,32.49,31.44,32.0,499700.0],["2023-12-04",31.98,32.31,30.97,31.7,644800.0],["2023-12-05",31.58,33.33,31.5,32.5,779900.0],["2023-12-06",32.4,32.825,31.56,31.58,347400.0],["2023-12-07",31.47,32.55,31.47,32.28,435600.0],["2023-12-08",32.38,33.055,32.28,32.86,533800.0],["2023-12-11",33.08,33.2,31.8,32.28,768200.0],["2023-12-12",32.52,34.0,31.87,33.64,569700.0],["2023-12-13",33.65,34.24,33.06,33.92,994500.0],["2023-12-14",34.07,34.81,33.45,34.59,878700.0],["2023-12-15",34.6,35.56,33.991,34.93,1516600.0],["2023-12-18",27.37,29.73,27.37,29.385,3333800.0],["2023-12-19",29.7,31.7,29.19,31.57,1041500.0],["2023-12-20",31.62,32.68,30.76,30.79,752000.0],["2023-12-21",31.09,31.2,30.26,31.09,423600.0],["2023-12-22",30.66,30.95,29.02,30.0,1096700.0],["2023-12-26",30.43,30.6,29.9,30.25,430300.0],["2023-12-27",30.5,30.8,29.8,30.06,430100.0],["2023-12-28",29.9,30.335,29.48,29.96,526000.0],["2023-12-29",29.92,30.0,29.25,29.52,565300.0],["2024-01-02",29.58,30.27,29.25,30.02,671000.0],["2024-01-03",30.0,30.29,29.265,29.4,755500.0],["2024-01-04",29.39,30.05,29.02,29.68,577000.0],["2024-01-05",29.46,29.6,28.775,28.85,413200.0],["2024-01-08",28.45,28.572,27.11,28.51,1219700.0],["2024-01-09",28.24,28.5,27.11,27.91,923100.0],["2024-01-10",27.53,27.55,25.31,26.26,1452200.0],["2024-01-11",26.27,27.29,26.0,26.88,1104500.0],["2024-01-12",26.95,27.37,26.44,27.29,571000.0],["2024-01-16",26.55,26.91,26.064,26.72,848100.0],["2024-01-17",26.46,26.81,25.88,26.8,936000.0],["2024-01-18",26.96,26.98,26.0,26.34,972800.0],["2024-01-19",26.39,26.57,25.88,26.33,806800.0],["2024-01-22",26.34,26.94,26.09,26.45,507100.0],["2024-01-23",26.64,26.76,25.88,26.49,587400.0],["2024-01-24",26.75,27.02,26.395,26.49,452400.0],["2024-01-25",26.5,26.7,25.96,26.21,676400.0],["2024-01-26",26.33,26.83,26.025,26.17,385600.0],["2024-01-29",26.33,27.12,26.15,27.12,581300.0],["2024-01-30",27.02,27.02,26.18,26.6,519400.0],["2024-01-31",26.59,27.1,26.37,26.46,438700.0],["2024-02-01",26.49,26.87,26.14,26.59,416600.0],["2024-02-02",26.17,26.8,25.92,26.52,558000.0],["2024-02-05",26.22,26.6,26.01,26.27,325000.0],["2024-02-06",26.22,27.21,25.917,27.21,409200.0],["2024-02-07",27.17,27.17,26.5,26.76,449400.0],["2024-02-08",26.71,27.44,26.71,27.02,414700.0],["2024-02-09",27.2,28.27,27.02,27.98,364600.0],["2024-02-12",28.17,30.0,27.74,29.93,861700.0],["2024-02-13",29.04,29.21,27.89,28.08,864900.0],["2024-02-14",28.45,28.79,28.16,28.47,333300.0],["2024-02-15",28.5,29.07,28.49,28.98,316400.0],["2024-02-16",28.85,29.82,28.487,29.28,437200.0],["2024-02-20",28.75,30.045,28.75,29.09,467500.0],["2024-02-21",28.96,29.33,27.95,28.29,267800.0],["2024-02-22",28.31,28.54,27.92,28.22,273800.0],["2024-02-23",28.12,28.41,27.71,27.81,224000.0],["2024-02-26",27.72,29.17,27.72,29.06,290800.0],["2024-02-27",29.32,29.65,28.852,29.61,452500.0],["2024-02-28",29.61,29.89,28.72,28.89,318700.0],["2024-02-29",28.59,29.982,27.83,28.71,1042500.0],["2024-03-01",28.78,30.23,28.78,29.27,473500.0],["2024-03-04",29.65,29.82,28.59,28.68,318500.0],["2024-03-05",28.73,29.03,27.325,28.0,464600.0],["2024-03-06",28.39,28.815,28.17,28.41,487100.0],["2024-03-07",28.58,28.8,28.0,28.21,279900.0],["2024-03-08",28.62,29.055,28.07,28.15,319200.0],["2024-03-11",28.17,28.49,26.8,26.94,461300.0],["2024-03-12",26.83,27.96,26.41,27.48,500400.0],["2024-03-13",27.89,28.72,27.5,27.77,583900.0],["2024-03-14",29.79,29.89,27.79,28.17,895700.0],["2024-03-15",28.0,28.52,26.69,26.77,2323300.0],["2024-03-18",26.5,26.94,25.635,25.98,790700.0],["2024-03-19",26.61,27.24,26.42,27.01,695000.0],["2024-03-20",26.59,27.155,26.03,26.99,653200.0],["2024-03-21",27.23,27.41,26.01,26.04,500500.0],["2024-03-22",26.05,26.49,25.86,26.13,485000.0],["2024-03-25",26.13,26.55,25.71,26.14,471500.0],["2024-03-26",26.25,26.52,24.89,24.92,462200.0],["2024-03-27",24.78,25.59,24.7,25.12,401400.0],["2024-03-28",25.66,25.79,25.06,25.12,424400.0],["2024-04-01",24.93,25.49,24.72,25.45,526100.0],["2024-04-02",25.12,25.295,24.815,25.21,1030000.0],["2024-04-03",25.17,25.18,24.44,24.74,424900.0],["2024-04-04",24.9,25.92,24.86,25.33,443100.0],["2024-04-05",25.06,26.61,24.85,26.26,555400.0],["2024-04-08",26.18,26.3,25.57,25.92,296200.0],["2024-04-09",25.95,26.3,25.785,26.2,402500.0],["2024-04-10",25.61,25.94,25.45,25.63,377200.0],["2024-04-11",25.51,26.015,25.51,25.83,294600.0],["2024-04-12",25.7,25.974,24.23,24.58,484700.0],["2024-04-15",24.52,24.6,23.76,23.91,404600.0],["2024-04-16",24.19,24.69,23.77,24.01,317700.0],["2024-04-17",24.63,24.63,23.8,23.85,327400.0],["2024-04-18",23.73,24.06,23.29,23.57,400300.0],["2024-04-19",23.41,24.0,23.4,23.81,336900.0],["2024-04-22",23.97,24.51,23.745,24.17,254700.0],["2024-04-23",24.3,25.01,24.3,24.42,423100.0],["2024-04-24",24.93,24.93,23.85,24.02,317100.0],["2024-04-25",23.56,24.62,23.14,24.49,817200.0],["2024-04-26",24.43,24.785,24.17,24.46,268300.0],["2024-04-29",24.7,25.53,24.545,25.07,369200.0],["2024-04-30",24.75,25.76,24.75,25.11,538600.0],["2024-05-01",25.02,26.4,24.69,25.72,681500.0],["2024-05-02",25.82,25.92,25.18,25.6,313300.0],["2024-05-03",26.01,26.22,25.66,25.84,341100.0],["2024-05-06",25.98,26.41,25.733,26.39,327900.0],["2024-05-07",26.54,26.77,25.59,25.91,271500.0],["2024-05-08",25.86,25.92,24.82,25.04,357000.0],["2024-05-09",25.68,26.98,24.66,25.83,631800.0],["2024-05-10",25.83,26.13,24.57,24.76,429900.0],["2024-05-13",25.15,26.27,24.61,24.78,385200.0],["2024-05-14",25.16,25.45,24.5,24.8,377300.0],["2024-05-15",25.3,25.62,24.47,24.99,345100.0],["2024-05-16",24.74,24.85,24.44,24.75,366700.0],["2024-05-17",24.78,24.78,23.99,24.07,308800.0],["2024-05-20",24.25,25.57,24.12,25.3,377600.0],["2024-05-21",25.19,25.84,25.19,25.79,344700.0],["2024-05-22",25.81,26.47,25.59,26.22,309100.0],["2024-05-23",26.36,26.36,25.37,25.47,502200.0],["2024-05-24",25.47,25.47,24.26,24.55,318900.0],["2024-05-28",24.75,25.06,24.4,24.76,779100.0],["2024-05-29",24.41,24.58,23.98,24.21,464500.0],["2024-05-30",24.48,24.76,24.225,24.44,465000.0],["2024-05-31",24.54,24.95,23.83,24.03,565900.0],["2024-06-03",24.52,25.57,23.985,25.35,1123800.0],["2024-06-04",25.33,26.49,24.85,25.79,793900.0],["2024-06-05",25.93,26.33,25.27,26.3,732500.0],["2024-06-06",26.5,26.6,24.95,24.96,412700.0],["2024-06-07",24.6,25.38,24.07,25.07,641600.0],["2024-06-10",24.57,25.57,24.53,25.55,455500.0],["2024-06-11",25.51,26.55,25.088,26.2,481300.0],["2024-06-12",26.93,27.2,25.77,27.0,1009600.0],["2024-06-13",27.16,27.7,26.28,26.68,405400.0],["2024-06-14",26.47,26.69,25.73,25.92,553300.0],["2024-06-17",27.6,33.0,27.1,33.0,3672800.0],["2024-06-18",33.53,33.54,29.18,29.25,1693400.0],["2024-06-20",30.0,31.68,28.56,31.14,1207900.0],["2024-06-21",31.14,32.31,31.07,32.05,3154600.0],["2024-06-24",32.14,35.42,32.0,34.85,1304700.0],["2024-06-25",34.72,34.98,33.05,33.14,859400.0],["2024-06-26",33.09,33.35,32.34,32.86,486800.0],["2024-06-27",32.86,33.44,32.47,33.11,706000.0],["2024-06-28",33.11,34.49,33.11,34.19,2740900.0],["2024-07-01",34.43,35.44,34.065,34.16,693200.0],["2024-07-02",34.18,34.52,33.45,33.68,385200.0],["2024-07-03",33.76,34.525,33.515,33.88,222100.0],["2024-07-05",33.74,34.5,33.64,34.43,593800.0],["2024-07-08",34.65,36.635,34.47,35.91,1009000.0],["2024-07-09",36.13,36.92,35.11,36.6,562000.0],["2024-07-10",36.7,36.79,35.63,35.92,422500.0],["2024-07-11",36.61,37.9,36.17,37.66,758700.0],["2024-07-12",37.8,39.9,37.38,39.44,1072100.0],["2024-07-15",39.51,40.37,39.22,39.48,796100.0],["2024-07-16",39.63,40.36,39.46,40.0,975300.0],["2024-07-17",39.58,40.38,37.92,38.37,714100.0],["2024-07-18",38.13,38.985,37.07,37.37,471300.0],["2024-07-19",37.46,40.07,37.44,39.49,1225000.0],["2024-07-22",39.69,39.93,38.675,39.53,618100.0],["2024-07-23",39.53,40.75,39.53,40.2,482700.0],["2024-07-24",39.88,40.44,39.07,39.07,286000.0],["2024-07-25",39.4,41.88,38.91,40.37,800100.0],["2024-07-26",41.0,44.7,39.703,43.33,2411500.0],["2024-07-29",43.08,43.11,41.25,42.05,771700.0],["2024-07-30",42.13,42.94,40.29,40.3,473600.0],["2024-07-31",40.62,41.233,39.26,40.55,509200.0],["2024-08-01",40.43,41.41,39.84,40.13,576500.0],["2024-08-02",39.01,40.1,38.81,39.38,349100.0],["2024-08-05",37.05,39.43,36.2,38.5,474700.0],["2024-08-06",38.72,39.98,38.24,39.15,331300.0],["2024-08-07",39.83,40.39,38.73,38.96,376800.0],["2024-08-08",38.96,40.185,37.839,39.87,391700.0],["2024-08-09",39.76,40.2,38.88,40.02,375400.0],["2024-08-12",39.93,44.94,39.33,44.74,1091500.0],["2024-08-13",44.61,44.61,40.94,41.09,577700.0],["2024-08-14",41.16,41.69,40.28,41.49,529000.0],["2024-08-15",41.87,42.0,41.331,41.53,347500.0],["2024-08-16",41.37,41.6,40.51,40.7,454200.0],["2024-08-19",40.72,42.2,40.72,41.83,477000.0],["2024-08-20",42.13,42.154,40.547,40.99,452400.0],["2024-08-21",40.98,41.55,40.49,41.24,406100.0],["2024-08-22",41.48,41.6,40.48,40.98,286100.0],["2024-08-23",41.16,41.99,41.04,41.12,391200.0],["2024-08-26",41.3,43.789,41.12,43.08,310100.0],["2024-08-27",43.04,44.32,42.32,44.25,526200.0],["2024-08-28",44.18,45.23,43.48,43.87,375900.0],["2024-08-29",43.17,43.87,40.72,41.98,610200.0],["2024-08-30",42.18,43.37,42.0,43.11,331400.0],["2024-09-03",43.0,43.66,41.17,41.31,329200.0],["2024-09-04",41.21,42.33,40.09,41.8,368500.0],["2024-09-05",41.82,41.99,40.92,41.65,233000.0],["2024-09-06",41.78,42.4,40.83,41.12,295300.0],["2024-09-09",41.18,42.22,40.82,41.03,376400.0],["2024-09-10",41.11,41.88,40.775,41.77,223900.0],["2024-09-11",41.95,42.49,41.25,41.91,237200.0],["2024-09-12",41.86,42.244,41.0,41.13,203700.0],["2024-09-13",41.29,41.77,40.9,41.12,312000.0],["2024-09-16",41.15,41.43,40.23,40.42,342600.0],["2024-09-17",40.74,41.06,40.15,40.29,305100.0],["2024-09-18",40.33,40.455,36.859,37.9,1498000.0],["2024-09-19",38.57,40.17,38.31,39.35,339400.0],["2024-09-20",39.46,39.645,38.6,38.96,929600.0],["2024-09-23",39.11,39.51,38.19,38.93,357800.0],["2024-09-24",39.03,39.66,38.57,38.98,639400.0],["2024-09-25",39.05,39.62,38.75,38.99,242800.0],["2024-09-26",39.19,39.3,38.4,38.7,246200.0],["2024-09-27",38.94,39.44,38.315,38.85,192800.0],["2024-09-30",38.56,39.37,38.16,39.0,368600.0],["2024-10-01",38.93,40.551,38.04,40.12,785200.0],["2024-10-02",40.11,42.79,39.71,41.49,524700.0],["2024-10-03",40.89,41.31,39.38,39.61,240300.0],["2024-10-04",39.97,40.36,39.17,39.26,278500.0],["2024-10-07",39.27,39.5,37.65,38.75,283700.0],["2024-10-08",38.89,39.84,38.86,38.91,220700.0],["2024-10-09",38.98,38.98,37.51,37.85,220800.0],["2024-10-10",37.79,38.61,37.53,38.48,352000.0],["2024-10-11",38.48,40.49,38.48,40.11,483400.0],["2024-10-14",39.93,40.31,39.6,39.77,114600.0],["2024-10-15",39.57,40.12,39.22,39.71,136300.0],["2024-10-16",40.08,40.572,39.66,39.78,235600.0],["2024-10-17",39.64,39.9,38.87,39.32,405700.0],["2024-10-18",39.48,40.34,39.17,39.46,644700.0],["2024-10-21",39.26,39.49,38.3,39.35,213700.0],["2024-10-22",39.32,40.065,39.13,39.68,145200.0],["2024-10-23",39.5,39.7,38.15,38.42,213800.0],["2024-10-24",38.52,39.57,38.155,39.36,277200.0],["2024-10-25",39.55,40.18,38.71,38.89,195500.0],["2024-10-28",39.32,40.13,39.12,39.54,203100.0],["2024-10-29",39.36,39.99,38.675,39.06,203700.0],["2024-10-30",38.96,40.245,38.571,39.18,306200.0],["2024-10-31",39.17,39.47,38.3,38.46,246800.0],["2024-11-01",38.91,40.98,38.735,40.4,357400.0],["2024-11-04",40.41,41.15,40.005,40.45,356800.0],["2024-11-05",39.69,41.0,38.16,40.72,271700.0],["2024-11-06",42.75,42.75,40.99,41.09,438200.0],["2024-11-07",40.89,41.47,40.61,41.08,241800.0],["2024-11-08",41.13,42.575,41.13,42.0,367700.0],["2024-11-11",42.25,42.49,41.46,41.61,287900.0],["2024-11-12",44.0,45.811,41.09,42.28,717700.0],["2024-11-13",43.15,44.635,42.48,43.92,622300.0],["2024-11-14",44.05,48.89,43.915,46.26,862800.0],["2024-11-15",46.41,46.795,43.75,44.5,605100.0],["2024-11-18",44.17,44.39,40.8,41.42,595800.0],["2024-11-19",41.52,42.87,41.05,42.09,389600.0],["2024-11-20",42.11,44.12,41.4,43.69,450900.0],["2024-11-21",43.92,44.115,42.27,43.48,352000.0],["2024-11-22",43.46,44.93,43.19,44.73,314200.0],["2024-11-25",45.13,46.035,43.62,44.27,544600.0],["2024-11-26",44.46,45.4,43.86,45.15,323700.0],["2024-11-27",45.25,46.87,44.68,46.65,279700.0],["2024-11-29",46.56,47.08,46.09,46.22,206900.0],["2024-12-02",46.51,46.665,44.61,46.21,301400.0],["2024-12-03",46.04,46.73,45.19,45.585,200200.0],["2024-12-04",45.65,46.755,45.02,45.47,219500.0],["2024-12-05",45.5,45.947,44.35,44.4,304100.0],["2024-12-06",44.41,45.25,44.24,44.67,300800.0],["2024-12-09",44.12,44.62,41.41,43.31,393800.0],["2024-12-10",43.14,45.03,43.13,44.1,765300.0],["2024-12-11",44.46,44.54,42.79,43.61,295000.0],["2024-12-12",43.68,43.968,41.745,42.28,561900.0],["2024-12-13",42.28,43.15,41.6,42.44,456000.0],["2024-12-16",42.3,43.37,41.883,42.39,334900.0],["2024-12-17",41.85,42.845,41.58,42.65,279100.0],["2024-12-18",42.62,42.785,40.03,40.6,553800.0],["2024-12-19",40.73,41.42,40.26,41.13,540600.0],["2024-12-20",40.58,42.85,40.58,41.51,1185000.0],["2024-12-23",41.32,42.2,41.025,41.73,320400.0],["2024-12-24",41.87,42.465,41.22,42.17,78000.0],["2024-12-26",42.01,42.36,41.38,42.03,194100.0],["2024-12-27",41.73,42.398,41.165,41.56,215800.0],["2024-12-30",41.18,41.97,40.93,41.18,250000.0],["2024-12-31",41.54,41.76,40.905,41.35,223000.0],["2025-01-02",41.39,42.34,41.27,42.04,209700.0],["2025-01-03",42.14,43.12,42.1,42.8,264400.0],["2025-01-06",42.57,43.52,42.52,43.09,739600.0],["2025-01-07",43.09,43.455,41.78,42.06,509100.0],["2025-01-08",41.93,42.25,41.54,42.0,306000.0],["2025-01-10",41.41,41.61,40.55,41.32,409900.0],["2025-01-13",41.67,44.1,40.7,44.0,516400.0],["2025-01-14",44.87,45.13,43.2,43.32,892300.0],["2025-01-15",44.19,47.25,44.145,46.33,644300.0],["2025-01-16",46.19,46.34,45.275,45.83,499300.0],["2025-01-17",45.86,47.04,45.26,46.95,451600.0],["2025-01-21",47.15,48.661,46.51,47.98,430900.0],["2025-01-22",48.18,48.5,46.63,46.72,598500.0],["2025-01-23",46.9,49.27,46.18,48.65,428500.0],["2025-01-24",48.33,48.41,47.4,47.53,435600.0],["2025-01-27",47.39,49.4,47.39,48.48,1319400.0],["2025-01-28",48.42,49.58,48.15,48.54,326600.0],["2025-01-29",48.33,48.97,48.0,48.6,257700.0],["2025-01-30",48.79,49.11,48.02,48.44,713600.0],["2025-01-31",48.66,50.0,48.26,48.88,441400.0],["2025-02-03",48.06,48.66,47.55,48.59,455400.0],["2025-02-04",48.36,50.34,48.325,50.21,410200.0],["2025-02-05",50.4,53.49,50.05,52.28,801600.0],["2025-02-06",52.26,52.46,50.575,51.23,610300.0],["2025-02-07",51.23,52.53,50.41,51.06,616400.0],["2025-02-10",51.16,51.47,50.2,50.46,356800.0],["2025-02-11",50.05,50.78,49.79,50.16,371000.0],["2025-02-12",49.34,51.0,48.53,50.72,316900.0],["2025-02-13",51.09,51.825,50.07,50.7,237800.0],["2025-02-14",51.02,51.375,49.97,50.04,398500.0],["2025-02-18",50.21,53.03,49.48,52.7,888700.0],["2025-02-19",52.58,53.755,51.91,52.17,568200.0],["2025-02-20",52.17,53.49,51.02,53.16,510100.0],["2025-02-21",53.56,54.234,52.05,52.45,940100.0],["2025-02-24",52.23,53.04,50.29,50.95,594400.0],["2025-02-25",51.27,51.74,49.26,49.93,608900.0],["2025-02-26",50.29,51.75,49.985,50.52,486600.0],["2025-02-27",49.0,50.27,44.21,46.975,967400.0],["2025-02-28",46.35,47.99,46.24,47.57,513300.0],["2025-03-03",47.6,47.929,45.695,45.99,590000.0],["2025-03-04",45.55,46.09,44.88,45.22,560100.0],["2025-03-05",45.22,46.095,44.205,44.64,657400.0],["2025-03-06",43.87,44.435,43.25,43.42,596700.0],["2025-03-07",43.86,44.24,42.79,43.46,585000.0],["2025-03-10",42.78,43.76,42.01,43.01,604600.0],["2025-03-11",42.89,44.465,42.825,44.06,445200.0],["2025-03-12",44.8,46.02,44.22,45.03,789300.0],["2025-03-13",45.52,45.715,43.98,44.56,229200.0],["2025-03-14",44.77,45.9,43.84,44.28,392600.0],["2025-03-17",45.76,46.0,43.67,45.15,452100.0],["2025-03-18",45.28,45.395,44.085,44.31,350800.0],["2025-03-19",44.08,47.655,43.815,47.13,521900.0],["2025-03-20",47.63,49.0,46.34,47.87,454900.0],["2025-03-21",47.87,48.491,46.89,47.02,896100.0],["2025-03-24",47.0,47.693,46.0,47.02,437300.0],["2025-03-25",47.84,47.99,46.46,47.06,264700.0],["2025-03-26",47.2,47.2,45.83,46.28,393000.0],["2025-03-27",46.8,47.17,45.61,46.08,535400.0],["2025-03-28",46.44,46.52,45.79,45.99,155900.0],["2025-03-31",45.09,45.71,44.0,45.05,394600.0],["2025-04-01",45.13,45.52,43.653,44.04,405400.0],["2025-04-02",44.35,45.66,43.64,45.0,451100.0],["2025-04-03",44.86,44.99,43.13,43.23,464300.0],["2025-04-04",42.15,43.033,41.305,42.03,641600.0],["2025-04-07",40.06,43.22,39.35,41.0,684300.0],["2025-04-08",42.07,43.16,38.27,39.32,516100.0],["2025-04-09",38.31,42.455,36.88,41.47,881100.0],["2025-04-10",39.87,41.225,37.33,39.12,514500.0],["2025-04-11",38.99,39.89,38.14,39.58,512100.0],["2025-04-14",39.9,40.05,38.91,39.59,296100.0],["2025-04-15",39.28,40.32,38.24,38.63,335900.0],["2025-04-16",38.41,38.95,37.83,38.75,315200.0],["2025-04-17",38.67,39.45,38.35,39.1,429100.0],["2025-04-21",38.78,39.865,38.22,38.39,315200.0],["2025-04-22",38.79,39.52,38.33,39.43,449800.0],["2025-04-23",40.04,40.14,39.18,39.62,524600.0],["2025-04-24",39.74,40.83,39.51,40.47,295000.0],["2025-04-25",40.11,41.04,39.84,40.8,186100.0],["2025-04-28",40.77,41.495,40.3,41.31,307300.0],["2025-04-29",41.05,42.96,40.29,42.54,444100.0],["2025-04-30",42.38,43.68,41.99,43.45,351200.0],["2025-05-01",43.35,43.88,42.37,43.42,435300.0],["2025-05-02",43.7,44.34,43.08,43.69,398500.0],["2025-05-05",43.55,44.46,43.18,44.15,475800.0],["2025-05-06",43.95,43.98,40.285,41.0,372800.0],["2025-05-07",40.92,41.66,40.7,41.22,405400.0],["2025-05-08",40.001,47.43,40.001,45.24,1249600.0],["2025-05-09",45.27,46.785,44.2,44.27,653800.0],["2025-05-12",45.09,46.23,44.8,45.57,385900.0],["2025-05-13",45.98,46.5,44.805,45.27,462400.0],["2025-05-14",45.2,45.677,44.283,44.39,230800.0],["2025-05-15",44.8,45.34,44.02,45.28,231000.0],["2025-05-16",45.2,45.66,44.68,45.01,219800.0],["2025-05-19",44.95,45.7,44.39,44.89,375600.0],["2025-05-20",44.89,45.35,44.0,45.34,393200.0],["2025-05-21",44.91,45.35,43.82,44.31,322800.0],["2025-05-22",43.94,44.44,43.79,44.05,249900.0],["2025-05-23",43.63,44.1,42.89,44.0,164500.0],["2025-05-27",44.65,44.65,43.64,43.87,293700.0],["2025-05-28",43.88,44.09,43.49,43.73,205500.0],["2025-05-29",43.79,44.57,43.5,44.0,513500.0],["2025-05-30",43.85,44.541,43.3,44.46,336400.0],["2025-06-02",44.79,46.57,44.375,45.97,587500.0],["2025-06-03",45.87,46.25,45.055,45.29,457300.0],["2025-06-04",45.13,45.74,44.5,44.61,275700.0],["2025-06-05",44.22,44.77,43.5,44.65,393300.0],["2025-06-06",45.17,46.569,45.17,46.38,272900.0],["2025-06-09",46.92,47.14,45.37,47.05,396800.0],["2025-06-10",47.15,50.05,47.15,48.98,600600.0],["2025-06-11",48.97,49.18,47.85,48.46,675200.0],["2025-06-12",48.29,49.665,47.79,49.02,378600.0],["2025-06-13",48.19,49.91,48.19,49.63,442100.0],["2025-06-16",49.57,50.44,49.331,50.42,598400.0],["2025-06-17",49.83,50.95,48.78,50.7,526500.0],["2025-06-18",50.7,51.068,49.91,50.8,414100.0],["2025-06-20",50.99,51.28,49.67,50.34,737600.0],["2025-06-23",50.38,50.72,49.41,50.275,353400.0],["2025-06-24",50.68,51.15,50.09,51.11,310000.0],["2025-06-25",50.87,51.05,49.74,50.13,272400.0],["2025-06-26",50.05,51.57,49.39,50.56,234600.0],["2025-06-27",50.68,51.301,50.43,51.09,939500.0],["2025-06-30",51.07,51.93,50.815,50.89,393700.0],["2025-07-01",50.48,50.71,48.235,48.39,743600.0],["2025-07-02",48.25,49.33,47.89,49.09,462000.0],["2025-07-03",49.08,50.41,49.01,50.3,216700.0],["2025-07-07",49.96,50.745,49.6,50.47,581600.0],["2025-07-08",50.34,50.81,49.22,50.27,298600.0],["2025-07-09",50.69,53.86,50.69,53.46,703100.0],["2025-07-10",53.26,53.6,52.378,53.01,379700.0],["2025-07-11",52.86,53.91,52.25,52.66,320900.0],["2025-07-14",52.88,54.78,52.55,53.28,705600.0],["2025-07-15",53.46,53.46,51.725,51.98,313300.0],["2025-07-16",52.12,53.59,52.12,52.8,372700.0],["2025-07-17",52.72,53.19,52.52,52.73,256900.0],["2025-07-18",53.0,53.07,51.81,51.93,256000.0],["2025-07-21",51.99,52.75,51.08,51.95,267200.0],["2025-07-22",51.86,52.28,50.96,52.19,335400.0],["2025-07-23",52.34,53.63,51.6,53.05,415800.0],["2025-07-24",53.12,53.78,52.12,52.17,294500.0],["2025-07-25",52.01,52.33,51.22,51.83,247800.0],["2025-07-28",51.98,52.63,51.36,51.49,252400.0],["2025-07-29",52.13,52.235,50.915,51.17,304300.0],["2025-07-30",52.07,52.49,51.01,51.12,406900.0],["2025-07-31",50.97,52.595,50.75,51.68,325700.0],["2025-08-01",51.33,52.74,51.33,52.02,337700.0],["2025-08-04",52.15,52.525,50.7,52.24,313600.0],["2025-08-05",52.23,52.37,51.72,51.84,368600.0],["2025-08-06",51.42,53.94,50.25,53.39,611500.0],["2025-08-07",55.25,61.0,54.745,59.82,2046600.0],["2025-08-08",59.46,60.195,57.79,59.97,878600.0],["2025-08-11",60.23,66.4,58.48,65.87,1883400.0],["2025-08-12",66.39,67.45,63.95,64.72,1380300.0],["2025-08-13",65.0,65.98,64.072,65.14,1105100.0],["2025-08-14",64.53,65.72,64.17,64.83,640700.0],["2025-08-15",64.87,69.0,64.33,67.93,1026500.0],["2025-08-18",68.13,69.27,66.64,66.68,699400.0],["2025-08-19",66.44,66.67,64.76,65.16,1012100.0],["2025-08-20",65.6,67.3,65.23,66.71,343700.0],["2025-08-21",66.19,69.13,66.095,69.06,559600.0],["2025-08-22",69.65,72.08,68.79,71.52,1174500.0],["2025-08-25",71.42,72.0,70.79,71.81,790000.0],["2025-08-26",72.0,74.23,71.33,74.2,851400.0],["2025-08-27",73.84,75.41,73.84,74.65,930400.0],["2025-08-28",74.55,75.625,74.085,75.53,1663900.0],["2025-08-29",74.63,75.74,73.12,73.87,1080300.0],["2025-09-02",73.92,75.73,73.462,74.34,920800.0],["2025-09-03",74.19,76.02,73.82,74.61,624700.0],["2025-09-04",74.61,74.828,73.26,74.18,593400.0],["2025-09-05",74.36,76.45,71.87,76.06,445600.0],["2025-09-08",76.29,78.095,75.48,77.39,505700.0],["2025-09-09",76.67,77.69,74.89,77.69,604100.0],["2025-09-10",77.96,77.96,74.24,74.885,409600.0],["2025-09-11",74.91,76.19,73.7,75.99,485700.0],["2025-09-12",76.11,76.87,74.26,74.31,336400.0],["2025-09-15",74.14,74.74,73.35,74.19,436300.0],["2025-09-16",74.83,74.99,73.54,73.79,413800.0],["2025-09-17",73.7,74.03,72.65,73.14,607000.0],["2025-09-18",73.04,75.34,72.5,75.32,704200.0],["2025-09-19",75.56,75.56,72.9,74.38,1364200.0],["2025-09-22",74.64,75.365,73.81,73.93,1136300.0],["2025-09-23",73.335,74.08,73.25,73.62,757700.0],["2025-09-24",74.88,74.96,73.26,74.26,2098700.0],["2025-09-25",74.05,74.54,73.09,73.57,1155700.0],["2025-09-26",74.19,74.52,70.489,72.76,647000.0],["2025-09-29",72.98,73.42,71.4,72.85,473100.0],["2025-09-30",72.99,74.728,72.83,73.31,426100.0],["2025-10-01",73.01,76.56,72.96,73.0,827000.0],["2025-10-02",72.4,72.98,71.26,71.75,779900.0],["2025-10-03",71.78,73.26,71.13,72.95,490400.0],["2025-10-06",72.85,73.97,72.11,72.53,446800.0],["2025-10-07",72.53,73.95,72.15,73.74,495000.0],["2025-10-08",74.26,75.135,72.745,72.85,1257400.0],["2025-10-09",72.97,78.545,72.97,73.82,2092400.0],["2025-10-10",73.44,74.16,71.43,72.71,504300.0],["2025-10-13",71.92,73.575,71.66,72.17,428500.0],["2025-10-14",71.88,73.66,71.78,73.28,376800.0],["2025-10-15",73.3,76.405,73.09,76.19,517200.0],["2025-10-16",76.77,77.0,74.39,74.42,350200.0],["2025-10-17",74.55,74.55,72.135,73.53,351100.0],["2025-10-20",74.15,74.33,72.1,73.03,364600.0],["2025-10-21",72.68,73.53,66.99,68.98,770000.0],["2025-10-22",68.42,70.45,68.42,69.6,601100.0],["2025-10-23",69.55,70.708,68.96,69.41,308400.0],["2025-10-24",70.17,70.64,69.335,70.02,320700.0],["2025-10-27",70.13,71.955,70.13,71.58,399900.0],["2025-10-28",71.2,71.79,70.105,70.51,329700.0],["2025-10-29",70.25,71.87,68.34,70.46,428500.0],["2025-10-30",69.94,72.39,69.83,72.2,472700.0],["2025-10-31",71.96,73.23,71.23,72.65,389700.0],["2025-11-03",72.55,72.975,68.71,70.85,603300.0],["2025-11-04",70.36,72.62,69.745,70.97,792600.0],["2025-11-05",73.43,74.0,68.105,70.09,1202900.0],["2025-11-06",69.55,70.33,67.425,67.72,563800.0],["2025-11-07",67.08,69.26,66.79,68.11,690500.0],["2025-11-10",68.11,71.2,67.443,69.71,577800.0],["2025-11-11",69.48,71.8,68.72,71.32,428100.0],["2025-11-12",71.2,74.465,70.11,70.78,466700.0],["2025-11-13",70.24,71.305,69.12,69.25,2011200.0],["2025-11-14",68.8,73.02,68.6,71.44,450600.0],["2025-11-17",72.28,72.98,71.09,72.21,481600.0],["2025-11-18",71.4,72.65,71.32,72.19,414300.0],["2025-11-19",71.91,72.46,69.165,70.435,591000.0],["2025-11-20",70.34,71.8,69.12,69.16,416100.0],["2025-11-21",69.38,71.56,68.955,70.97,721300.0],["2025-11-24",70.73,73.96,70.62,72.2,285700.0],["2025-11-25",72.55,73.35,71.26,71.76,324100.0],["2025-11-26",72.25,73.5,71.04,73.13,402900.0],["2025-11-28",73.36,73.36,72.48,73.05,104600.0],["2025-12-01",73.29,74.96,68.6,70.01,931000.0],["2025-12-02",69.82,71.54,68.702,69.88,406900.0],["2025-12-03",70.35,71.815,69.973,70.99,643100.0],["2025-12-04",70.64,71.98,69.86,71.53,234200.0],["2025-12-05",70.0,70.655,68.325,68.48,404000.0],["2025-12-08",68.74,69.88,63.48,67.9,1614400.0],["2025-12-09",67.87,69.46,65.0,65.4,991900.0],["2025-12-10",65.7,65.815,63.66,64.67,727800.0],["2025-12-11",65.63,66.77,64.39,65.72,786200.0],["2025-12-12",66.14,66.477,64.23,65.0,461200.0],["2025-12-15",65.75,65.75,63.232,64.1,530800.0],["2025-12-16",64.485,68.13,64.485,67.05,1253800.0],["2025-12-17",66.63,69.195,66.63,69.0,857000.0],["2025-12-18",69.46,70.95,68.97,70.28,611900.0],["2025-12-19",71.06,79.95,70.76,77.74,3855800.0],["2025-12-22",76.79,81.7,75.13,81.07,975800.0],["2025-12-23",80.82,82.58,79.4,80.05,698000.0],["2025-12-24",80.05,81.09,78.87,80.75,241900.0],["2025-12-26",80.64,80.65,78.65,79.26,318500.0],["2025-12-29",79.22,80.46,77.99,80.21,461100.0],["2025-12-30",79.8,80.14,78.24,78.85,504300.0],["2025-12-31",79.1,80.14,78.945,78.99,465100.0],["2026-01-02",79.11,80.0,75.98,78.07,1708600.0],["2026-01-05",77.12,77.5,73.82,75.56,1009500.0],["2026-01-06",75.08,76.65,74.4,76.46,838900.0],["2026-01-07",77.0,83.75,76.74,81.98,668300.0],["2026-01-08",82.07,82.69,79.84,81.6,758800.0],["2026-01-09",82.01,86.79,81.62,86.57,892200.0],["2026-01-12",85.62,90.08,82.0,89.5,1229500.0],["2026-01-13",90.34,91.8,88.38,90.44,749300.0],["2026-01-14",90.76,91.405,89.5,90.65,492600.0],["2026-01-15",90.99,92.54,85.98,92.32,727100.0],["2026-01-16",93.7,93.7,90.86,91.05,336100.0],["2026-01-20",90.27,92.188,89.47,91.89,579700.0],["2026-01-21",91.38,93.99,90.49,93.27,1783100.0],["2026-01-22",92.47,96.13,91.52,96.03,774400.0],["2026-01-23",96.23,96.84,93.185,94.29,802700.0],["2026-01-26",96.17,98.49,93.23,96.92,882300.0],["2026-01-27",96.92,99.435,95.235,99.27,680300.0],["2026-01-28",101.5,101.5,98.46,100.85,1025900.0],["2026-01-29",100.7,103.81,100.01,102.92,576600.0],["2026-01-30",102.85,103.72,100.62,103.22,805900.0],["2026-02-02",103.11,105.11,101.79,103.8,903400.0],["2026-02-03",104.15,105.64,102.75,105.45,670700.0],["2026-02-04",105.74,105.74,100.855,103.96,958400.0],["2026-02-05",104.12,104.12,97.58,98.23,667400.0],["2026-02-06",100.02,101.079,97.49,100.47,588700.0],["2026-02-09",100.25,100.849,98.25,100.54,637700.0],["2026-02-10",100.54,101.26,99.695,100.91,254200.0],["2026-02-11",102.03,102.13,98.7,99.88,521400.0],["2026-02-12",100.82,103.42,99.795,102.01,505800.0],["2026-02-13",102.09,103.7,100.829,103.1,682800.0],["2026-02-17",102.47,104.535,101.0,102.83,896300.0],["2026-02-18",104.18,107.41,102.94,105.1,540000.0],["2026-02-19",104.94,105.81,103.4,105.49,593700.0],["2026-02-20",105.32,106.34,102.505,105.16,606200.0],["2026-02-23",104.8,106.845,104.15,105.89,427600.0],["2026-02-24",106.74,109.28,105.28,107.48,631400.0],["2026-02-25",107.77,109.05,106.43,108.62,648900.0],["2026-02-26",96.53,100.19,90.26,92.19,2176200.0],["2026-02-27",91.01,95.46,90.8,92.29,1018900.0],["2026-03-02",90.86,91.99,87.95,90.09,634000.0],["2026-03-03",88.87,91.16,87.6,87.8,613700.0],["2026-03-04",89.16,93.27,87.84,93.04,803300.0],["2026-03-05",92.56,94.105,87.62,87.84,1584500.0],["2026-03-06",86.01,88.86,85.76,86.3,599500.0],["2026-03-09",86.15,89.165,84.33,88.78,1099300.0],["2026-03-10",88.05,91.0,87.255,90.93,768700.0],["2026-03-11",89.85,92.545,89.56,91.75,567100.0],["2026-03-12",90.04,91.24,87.835,89.78,1169700.0],["2026-03-13",90.13,92.715,89.74,90.66,505600.0],["2026-03-16",90.76,93.505,90.15,92.64,724400.0],["2026-03-17",92.56,96.65,90.57,96.55,865400.0],["2026-03-18",95.15,96.58,90.91,91.66,1194400.0],["2026-03-19",90.75,94.16,90.0,90.72,962200.0],["2026-03-20",90.73,91.7,86.9,88.51,2231700.0],["2026-03-23",88.77,91.54,87.94,89.43,1347100.0],["2026-03-24",88.27,88.39,84.94,87.88,969100.0],["2026-03-25",88.89,91.73,88.35,90.17,614500.0],["2026-03-26",89.69,90.87,88.409,88.88,672800.0],["2026-03-27",89.42,90.18,87.57,88.44,946800.0],["2026-03-30",88.88,89.68,87.38,87.9,2076100.0],["2026-03-31",89.03,94.915,86.97,92.38,1769300.0],["2026-04-01",94.51,97.51,92.255,94.62,873700.0],["2026-04-02",93.64,95.14,92.37,94.17,742900.0],["2026-04-06",93.85,96.54,93.48,96.24,494300.0],["2026-04-07",95.87,97.05,93.88,95.65,724700.0],["2026-04-08",98.245,99.407,96.21,97.95,702900.0],["2026-04-09",97.62,99.03,95.574,98.95,439200.0],["2026-04-10",98.95,99.23,92.77,95.2,722900.0],["2026-04-13",95.39,97.48,93.74,96.49,571300.0],["2026-04-14",96.25,98.66,96.03,96.9,896100.0],["2026-04-15",96.9,97.37,94.94,96.4,470700.0],["2026-04-16",96.06,96.46,94.83,95.86,321500.0],["2026-04-17",96.34,98.94,96.34,97.95,471800.0],["2026-04-20",97.42,98.573,94.58,95.71,578300.0],["2026-04-21",95.08,95.94,92.88,93.33,635600.0],["2026-04-22",93.47,94.42,92.865,94.31,1125600.0],["2026-04-23",94.45,95.61,91.34,91.95,317600.0],["2026-04-24",92.5,92.88,90.0,91.49,442400.0],["2026-04-27",92.0,95.55,91.19,92.48,430300.0],["2026-04-28",93.34,94.67,92.13,94.0,621800.0],["2026-04-29",93.85,95.68,92.335,94.2,768100.0],["2026-04-30",95.56,98.065,95.215,97.31,654700.0],["2026-05-01",96.96,98.285,94.52,96.53,497100.0],["2026-05-04",89.5,110.485,88.336,105.79,2060400.0],["2026-05-05",106.95,110.11,105.51,105.81,1176500.0],["2026-05-06",106.73,110.49,106.225,110.08,1005700.0],["2026-05-07",110.08,112.0,98.595,102.93,1985100.0],["2026-05-08",103.93,109.6,103.76,107.16,1791100.0],["2026-05-11",106.78,108.26,104.707,106.17,528500.0],["2026-05-12",106.97,107.91,103.59,106.88,662800.0],["2026-05-13",108.0,114.99,107.42,109.16,6522700.0],["2026-05-14",109.16,111.91,106.01,111.39,1032400.0],["2026-05-15",109.47,110.25,101.96,102.185,1672700.0],["2026-05-18",102.19,102.56,94.31,95.49,1011800.0],["2026-05-19",95.07,98.55,93.87,95.65,1312500.0],["2026-05-20",96.23,99.91,95.95,96.95,553900.0],["2026-05-21",96.95,101.96,95.75,100.67,922900.0],["2026-05-22",101.42,101.66,98.24,98.62,453100.0],["2026-05-26",98.84,99.99,95.62,98.9,704600.0],["2026-05-27",99.04,99.9,96.49,97.33,668800.0],["2026-05-28",96.65,99.815,94.34,99.6,536300.0],["2026-05-29",99.72,101.94,98.205,101.5,1370000.0],["2026-06-01",100.0,100.27,93.68,96.33,599100.0],["2026-06-02",96.48,97.15,91.17,92.17,661200.0],["2026-06-03",92.0,92.67,90.59,91.835,619800.0],["2026-06-04",92.1,95.25,91.92,92.49,697700.0],["2026-06-05",92.42,94.045,91.89,93.48,585300.0],["2026-06-08",95.44,95.47,91.515,93.585,473300.0],["2026-06-09",95.58,97.0,91.805,95.48,694200.0],["2026-06-10",95.44,98.77,93.81,94.0,471800.0],["2026-06-11",95.26,99.98,94.415,99.54,687800.0],["2026-06-12",99.86,102.0,99.02,99.345,553600.0],["2026-06-15",99.49,104.445,99.24,101.0,832600.0],["2026-06-16",100.66,103.36,100.01,101.55,868700.0],["2026-06-17",101.95,104.21,101.15,102.04,1966100.0],["2026-06-18",104.48,107.71,104.345,107.13,1576800.0],["2026-06-22",108.85,110.33,106.635,107.77,1207200.0],["2026-06-23",105.48,111.36,105.18,111.07,1129100.0],["2026-06-24",111.51,115.87,109.175,114.97,969100.0],["2026-06-25",114.95,119.49,114.22,117.28,1895200.0],["2026-06-26",116.51,124.44,113.411,123.77,3372800.0],["2026-06-29",122.56,125.39,120.2,123.0,964200.0],["2026-06-30",122.9,124.57,116.29,117.07,1115400.0],["2026-07-01",117.93,120.62,115.73,120.46,1012600.0],["2026-07-02",121.58,125.75,119.98,125.59,653000.0],["2026-07-06",124.94,126,120.94,121.91,449291.037443],["2026-07-07",123.6,129,118.11,128.31,902434.242191],["2026-07-08",127.82,128.73,122.89,128.57,885141.828405],["2026-07-09",128.17,130,127.09,127.7,855251.119738],["2026-07-10",126.78,127.51,118.54,122.13,539113.350637],["2026-07-13",120.18,120.89,117.18,119.04,601139.747561],["2026-07-14",119.72,121.815,115.8876,120.89,694185.559644],["2026-07-15",120.15,121.49,117.67,121,316557.147329],["2026-07-16",119.7,120.54,116.5,117.36,424290.764996],["2026-07-17",115.425,119.57,113,118.86,435890.988013],["2026-07-20",118.95,120.54,116.12,116.62,365741.112908],["2026-07-21",116.18,118.7495,116.01,117.05,619527.974986],["2026-07-22",116.87,117.165,114.34,114.48,441963.307164],["2026-07-23",112.2,114.36,109.75,114.36,1402954.191686],["2026-07-24",114.92,115.5904,111.57,113.03,516939.240682],["2026-07-27",115.15,116.39,113.465,114.2,431342.510188],["2026-07-28",114.05,115.92,110.89,112.23,437933.206956],["2026-07-29",112.03,112.4,106.98,107.57,682485.481766],["2026-07-30",108.04,112.81,106,112.59,575865.659935],["2026-07-31",113.25,113.46,105.7,105.95,558510.390128],["2026-08-03",105.29,106.25,102.78,104.59,500279.481315],["2026-08-04",105.08,106.99,103.315,104.33,589230.662799],["2026-08-05",105.93,107,104.16,105.79,856272.495361],["2026-08-06",90.25,97,88.8801,94.115,2969291.385011],["2026-08-07",94.95,101.64,94.25,100.65,850713.393078],["2026-08-10",99.58,100.57,97.56,99.0391,162918.885554],["2026-08-11",98.58,101.02,97.51,98.23,579011.959253],["2026-08-12",98.3,100.37,98.3,98.97,649560.524412],["2026-08-13",99.23,100.48,98.5,98.77,734946.01913]]}