{"t":"ONT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-23",16.5,22.91,16.41,22.0,5042000.0],["2020-07-24",20.06,24.69,19.71,22.39,1023800.0],["2020-07-27",22.39,22.7,21.75,21.75,340200.0],["2020-07-28",21.15,22.23,20.0,21.48,268100.0],["2020-07-29",21.28,23.26,20.93,22.28,321000.0],["2020-07-30",21.74,22.75,21.04,22.22,280100.0],["2020-07-31",22.53,22.62,21.18,21.75,150800.0],["2020-08-03",21.78,24.87,21.75,23.99,270700.0],["2020-08-04",24.21,24.5,23.39,24.37,323000.0],["2020-08-05",24.5,25.92,23.86,24.06,241300.0],["2020-08-06",24.02,25.0,23.22,25.0,141800.0],["2020-08-07",24.63,24.85,23.11,23.25,166700.0],["2020-08-10",23.26,23.3,21.96,22.8,188400.0],["2020-08-11",22.58,22.98,21.96,22.46,64800.0],["2020-08-12",22.42,24.67,22.11,23.7,120100.0],["2020-08-13",23.86,25.0,22.825,24.74,212400.0],["2020-08-14",24.4,26.0,23.78,25.72,195400.0],["2020-08-17",25.61,25.61,23.81,23.81,176300.0],["2020-08-18",23.88,26.486,23.26,26.04,294500.0],["2020-08-19",26.25,26.7,25.39,25.62,176800.0],["2020-08-20",24.96,26.932,24.86,25.17,173600.0],["2020-08-21",25.33,26.48,25.18,26.14,122400.0],["2020-08-24",26.14,26.92,24.04,25.24,215000.0],["2020-08-25",24.67,26.22,24.345,26.22,130000.0],["2020-08-26",26.2,27.51,25.355,27.51,55800.0],["2020-08-27",27.4,27.75,26.01,27.08,115300.0],["2020-08-28",27.08,29.12,26.87,28.8,172600.0],["2020-08-31",29.42,29.9,28.02,28.19,192700.0],["2020-09-01",26.6,28.54,26.58,28.2,227400.0],["2020-09-02",27.88,33.103,27.77,31.42,283400.0],["2020-09-03",31.06,31.06,28.3,29.22,256400.0],["2020-09-04",29.16,29.59,28.45,28.94,184300.0],["2020-09-08",28.51,31.21,28.51,30.64,189200.0],["2020-09-09",30.48,31.75,28.83,29.0,231600.0],["2020-09-10",29.11,30.97,28.6,30.05,138500.0],["2020-09-11",29.84,30.34,28.61,29.07,195600.0],["2020-09-14",29.0,30.61,28.8,29.59,197800.0],["2020-09-15",29.37,29.475,26.96,26.98,142400.0],["2020-09-16",27.23,27.93,26.72,26.75,331300.0],["2020-09-17",26.08,27.1,25.22,25.7,299400.0],["2020-09-18",25.38,26.63,24.3,24.45,1854100.0],["2020-09-21",23.81,24.29,22.36,22.37,323400.0],["2020-09-22",22.75,24.5,22.4,24.12,378800.0],["2020-09-23",23.94,24.68,23.42,23.54,231200.0],["2020-09-24",23.21,24.14,23.14,23.91,173700.0],["2020-09-25",23.76,24.41,23.43,24.18,136700.0],["2020-09-28",24.28,24.87,23.955,24.66,103400.0],["2020-09-29",24.46,25.0,23.95,24.69,72900.0],["2020-09-30",24.98,25.16,23.415,23.82,114700.0],["2020-10-01",23.94,24.57,23.31,24.54,91900.0],["2020-10-02",24.0,24.46,23.44,23.96,81500.0],["2020-10-05",24.16,24.5,23.98,24.35,54100.0],["2020-10-06",24.25,24.57,22.89,23.26,160500.0],["2020-10-07",23.67,23.9,23.02,23.31,160700.0],["2020-10-08",23.39,23.615,23.07,23.12,101300.0],["2020-10-09",23.1,23.54,22.66,23.37,80000.0],["2020-10-12",23.41,23.58,22.43,22.47,65600.0],["2020-10-13",22.65,24.66,21.98,24.48,175300.0],["2020-10-14",24.4,24.76,23.45,24.24,76500.0],["2020-10-15",23.94,25.64,23.57,25.34,73400.0],["2020-10-16",25.19,27.08,25.03,26.52,95400.0],["2020-10-19",26.75,27.125,26.0,26.05,59900.0],["2020-10-20",26.47,26.7,26.08,26.55,45500.0],["2020-10-21",26.86,29.09,26.485,28.32,166400.0],["2020-10-22",28.61,28.75,27.82,28.04,99800.0],["2020-10-23",28.29,28.9,27.14,27.67,98100.0],["2020-10-26",27.21,27.69,25.9,26.1,36300.0],["2020-10-27",25.98,26.13,25.5,25.87,58800.0],["2020-10-28",24.98,26.95,24.93,26.77,106400.0],["2020-10-29",26.64,26.95,25.55,26.79,57000.0],["2020-10-30",26.57,27.54,25.87,27.03,60500.0],["2020-11-02",27.33,27.68,26.24,26.6,52600.0],["2020-11-03",27.05,27.92,26.76,27.78,62600.0],["2020-11-04",27.96,28.33,26.972,27.6,26600.0],["2020-11-05",27.82,30.4,27.82,29.8,99300.0],["2020-11-06",30.12,30.21,28.09,28.35,48900.0],["2020-11-09",29.55,30.39,28.0,28.57,69400.0],["2020-11-10",28.57,30.2,28.57,29.53,75400.0],["2020-11-11",30.37,31.73,30.37,31.09,160100.0],["2020-11-12",31.23,31.652,29.81,30.0,75900.0],["2020-11-13",30.25,31.34,29.9,30.93,186300.0],["2020-11-16",31.48,33.88,31.48,33.09,132700.0],["2020-11-17",32.79,35.097,32.6,34.71,79900.0],["2020-11-18",34.81,35.888,34.31,34.38,83200.0],["2020-11-19",34.17,34.82,33.635,34.62,52600.0],["2020-11-20",34.44,35.06,33.3,33.67,56200.0],["2020-11-23",32.44,32.44,28.594,29.93,647100.0],["2020-11-24",29.91,29.93,27.346,27.81,677300.0],["2020-11-25",28.8,30.17,27.52,29.58,2151700.0],["2020-11-27",29.25,30.0,27.98,28.44,189600.0],["2020-11-30",29.75,29.885,27.21,27.39,554100.0],["2020-12-01",27.5,32.31,26.89,29.78,999300.0],["2020-12-02",29.34,29.34,27.25,27.68,311800.0],["2020-12-03",27.67,27.95,26.17,27.65,494800.0],["2020-12-04",27.93,28.99,27.4,28.23,188500.0],["2020-12-07",28.15,29.47,27.56,28.57,352700.0],["2020-12-08",28.37,29.11,27.295,28.83,268600.0],["2020-12-09",28.89,29.92,28.44,28.79,165100.0],["2020-12-10",28.66,29.025,28.02,28.75,146100.0],["2020-12-11",28.85,29.58,28.53,28.89,114300.0],["2020-12-14",29.11,29.54,28.18,28.23,250900.0],["2020-12-15",28.54,28.54,27.4,28.18,187700.0],["2020-12-16",28.64,29.33,28.36,28.82,161000.0],["2020-12-17",29.31,31.29,28.74,30.3,340000.0],["2020-12-18",30.4,31.98,30.0,31.7,777400.0],["2020-12-21",31.01,31.97,30.05,31.85,376700.0],["2020-12-22",32.02,32.24,30.965,31.51,273100.0],["2020-12-23",31.66,32.88,30.78,32.2,134200.0],["2020-12-24",32.44,32.5,31.91,32.1,83700.0],["2020-12-28",32.21,32.48,31.76,31.95,182600.0],["2020-12-29",32.03,32.16,30.46,31.36,138200.0],["2020-12-30",31.57,32.04,30.93,31.26,68600.0],["2020-12-31",31.13,31.13,29.56,30.96,115100.0],["2021-01-04",30.98,33.87,30.91,33.51,345500.0],["2021-01-05",33.17,34.1,32.9,33.84,293600.0],["2021-01-06",34.14,36.79,34.14,36.63,290600.0],["2021-01-07",36.94,41.86,36.88,41.15,253200.0],["2021-01-08",41.42,43.6,38.765,39.22,372500.0],["2021-01-11",39.0,41.97,38.062,40.6,555800.0],["2021-01-12",40.96,41.91,39.0,41.63,149700.0],["2021-01-13",41.4,43.36,39.285,43.14,406900.0],["2021-01-14",43.31,44.48,39.975,40.31,206800.0],["2021-01-15",39.88,40.62,39.21,40.48,221900.0],["2021-01-19",37.92,41.93,37.52,40.26,529100.0],["2021-01-20",40.75,41.81,40.5,41.6,163300.0],["2021-01-21",42.17,42.5,41.15,41.97,210600.0],["2021-01-22",41.87,42.5,40.65,42.49,192900.0],["2021-01-25",42.11,42.78,41.0,42.46,126300.0],["2021-01-26",42.5,42.79,39.3,40.13,138800.0],["2021-01-27",38.86,39.5,37.01,37.25,184800.0],["2021-01-28",37.77,40.0,37.28,38.59,102400.0],["2021-01-29",38.54,40.0,36.8,36.98,212900.0],["2021-02-01",37.56,37.96,35.56,37.17,163300.0],["2021-02-02",38.17,40.005,36.55,39.01,224300.0],["2021-02-03",39.12,39.782,38.56,38.99,91100.0],["2021-02-04",39.41,40.67,38.7,39.83,121500.0],["2021-02-05",40.0,40.95,38.89,39.78,76700.0],["2021-02-08",39.78,40.75,39.23,40.53,136100.0],["2021-02-09",40.39,42.26,40.21,41.85,195200.0],["2021-02-10",41.96,41.96,39.47,40.32,146600.0],["2021-02-11",40.59,40.87,39.39,39.49,103000.0],["2021-02-12",39.4,40.36,38.93,39.38,211400.0],["2021-02-16",39.61,41.44,38.89,40.05,181600.0],["2021-02-17",39.24,40.54,39.24,39.94,73100.0],["2021-02-18",39.5,40.47,39.24,39.37,106200.0],["2021-02-19",39.36,40.54,39.02,40.5,127800.0],["2021-02-22",40.51,44.0,40.438,43.51,453400.0],["2021-02-23",42.98,47.0,41.55,46.2,563900.0],["2021-02-24",46.97,47.93,44.971,46.1,216600.0],["2021-02-25",46.3,47.13,43.94,46.39,215500.0],["2021-02-26",44.18,49.44,44.01,48.88,315500.0],["2021-03-01",49.46,51.615,46.86,47.46,276100.0],["2021-03-02",47.74,49.11,46.89,47.83,159400.0],["2021-03-03",46.76,48.19,44.7,47.45,167200.0],["2021-03-04",47.31,49.53,42.91,43.97,360200.0],["2021-03-05",44.25,44.25,36.7,40.91,341500.0],["2021-03-08",41.17,41.43,38.77,38.93,142200.0],["2021-03-09",39.74,42.055,39.63,41.01,175900.0],["2021-03-10",41.57,44.48,41.57,43.74,200300.0],["2021-03-11",44.15,47.62,43.6,46.01,180900.0],["2021-03-12",45.81,46.35,44.62,44.7,205000.0],["2021-03-15",45.26,49.805,45.14,48.96,239800.0],["2021-03-16",49.01,50.44,47.78,49.0,181600.0],["2021-03-17",48.26,50.05,46.86,49.78,206600.0],["2021-03-18",49.37,49.7,46.89,47.72,207200.0],["2021-03-19",48.58,49.96,46.37,47.0,1725200.0],["2021-03-22",47.01,47.5,45.25,45.62,214000.0],["2021-03-23",44.89,46.13,39.89,40.27,210600.0],["2021-03-24",40.33,42.43,39.385,39.63,146000.0],["2021-03-25",44.5,46.04,41.1,42.74,321400.0],["2021-03-26",42.63,44.29,41.72,44.29,205900.0],["2021-03-29",44.09,44.39,42.98,43.79,323300.0],["2021-03-30",43.31,47.98,42.76,46.89,366900.0],["2021-03-31",46.87,50.6,46.05,50.19,340900.0],["2021-04-01",50.6,55.09,49.66,54.35,583500.0],["2021-04-05",54.01,57.38,53.65,57.28,287300.0],["2021-04-06",57.93,59.62,56.32,57.37,249400.0],["2021-04-07",57.27,57.93,54.875,55.61,149100.0],["2021-04-08",55.89,56.2,52.92,53.69,246900.0],["2021-04-09",53.41,54.035,52.08,52.37,141100.0],["2021-04-12",52.37,53.65,51.6,52.88,326700.0],["2021-04-13",52.54,58.8,51.84,56.99,236900.0],["2021-04-14",57.26,57.94,51.3,53.41,378600.0],["2021-04-15",54.64,57.59,52.51,56.5,211500.0],["2021-04-16",57.2,57.99,54.93,56.53,432400.0],["2021-04-19",55.29,55.801,51.77,52.16,151400.0],["2021-04-20",52.27,52.925,50.72,52.1,324000.0],["2021-04-21",51.38,54.23,51.38,54.18,120600.0],["2021-04-22",54.22,57.05,54.22,56.62,112600.0],["2021-04-23",57.0,57.0,52.4,52.56,163200.0],["2021-04-26",52.0,54.77,52.0,54.17,145300.0],["2021-04-27",54.52,55.24,52.69,53.99,98200.0],["2021-04-28",54.03,54.97,52.98,53.42,108800.0],["2021-04-29",53.91,55.45,53.15,54.96,173600.0],["2021-04-30",53.57,55.51,53.09,54.21,143100.0],["2021-05-03",54.59,57.78,54.59,57.49,172400.0],["2021-05-04",57.4,58.0,52.265,57.51,212800.0],["2021-05-05",57.35,58.235,56.27,57.03,122100.0],["2021-05-06",57.08,57.38,55.19,55.9,86000.0],["2021-05-07",56.47,58.15,56.22,57.28,65000.0],["2021-05-10",57.29,57.66,54.95,55.04,118300.0],["2021-05-11",53.66,55.58,52.68,55.13,123500.0],["2021-05-12",54.04,54.97,53.07,54.08,156400.0],["2021-05-13",52.92,54.036,46.06,50.07,491100.0],["2021-05-14",51.27,53.54,50.44,51.55,127400.0],["2021-05-17",52.49,52.49,51.039,51.5,111300.0],["2021-05-18",51.78,52.852,50.17,50.38,123000.0],["2021-05-19",49.49,50.16,48.19,50.08,168800.0],["2021-05-20",50.25,50.79,46.71,46.92,123400.0],["2021-05-21",47.9,48.62,47.12,47.89,89000.0],["2021-05-24",48.07,49.49,47.53,49.21,139600.0],["2021-05-25",49.24,50.49,48.89,49.0,139300.0],["2021-05-26",49.75,50.195,47.8,47.97,144000.0],["2021-05-27",48.68,50.36,48.43,50.24,252100.0],["2021-05-28",50.27,50.933,48.78,50.14,87700.0],["2021-06-01",50.36,51.46,49.21,51.01,159700.0],["2021-06-02",51.07,53.57,51.07,53.48,322700.0],["2021-06-03",52.5,53.105,50.64,50.75,105300.0],["2021-06-04",51.4,51.42,49.605,50.53,98700.0],["2021-06-07",50.77,52.41,49.95,51.71,75600.0],["2021-06-08",51.64,52.9,51.21,51.39,96900.0],["2021-06-09",51.29,52.0,50.71,50.95,91500.0],["2021-06-10",50.93,51.25,49.13,49.4,60800.0],["2021-06-11",49.46,50.42,49.36,50.0,58000.0],["2021-06-14",50.09,50.975,49.35,49.88,78300.0],["2021-06-15",49.79,50.53,49.4,49.72,83900.0],["2021-06-16",49.29,50.11,48.17,49.54,76600.0],["2021-06-17",49.92,50.67,48.0,49.94,119600.0],["2021-06-18",49.83,50.47,48.54,49.67,178200.0],["2021-06-21",49.47,51.24,48.92,49.81,115100.0],["2021-06-22",49.63,51.8,48.865,51.76,87800.0],["2021-06-23",51.48,53.745,51.42,53.65,131100.0],["2021-06-24",53.53,55.0,52.9,54.91,133300.0],["2021-06-25",54.97,54.97,52.24,52.24,716300.0],["2021-06-28",52.3,52.396,50.335,51.36,86200.0],["2021-06-29",51.77,52.11,50.96,51.27,63300.0],["2021-06-30",51.06,55.0,50.95,53.66,144800.0],["2021-07-01",54.54,54.54,50.8,51.4,120400.0],["2021-07-02",51.83,52.45,49.05,49.13,60000.0],["2021-07-06",50.0,50.0,45.985,48.16,207200.0],["2021-07-07",48.29,50.03,47.75,49.5,219100.0],["2021-07-08",48.69,49.79,48.18,49.3,95300.0],["2021-07-09",49.6,50.655,49.08,49.61,93100.0],["2021-07-12",49.84,50.123,48.71,49.86,89200.0],["2021-07-13",49.38,49.56,48.29,48.56,169300.0],["2021-07-14",49.02,49.02,46.72,46.82,60200.0],["2021-07-15",46.28,47.29,46.2,47.14,112800.0],["2021-07-16",47.81,48.34,46.86,47.62,86500.0],["2021-07-19",46.46,47.63,44.82,45.88,165300.0],["2021-07-20",45.97,48.72,45.97,48.27,249900.0],["2021-07-21",48.97,50.575,48.97,49.8,103400.0],["2021-07-22",49.47,50.295,48.52,49.5,136500.0],["2021-07-23",49.64,50.84,48.405,50.32,73900.0],["2021-07-26",50.71,51.305,49.29,49.86,135400.0],["2021-07-27",49.39,50.42,48.47,50.16,193500.0],["2021-07-28",50.57,51.54,49.97,50.29,121400.0],["2021-07-29",50.92,53.805,49.59,53.49,97400.0],["2021-07-30",53.18,54.99,53.085,53.69,91000.0],["2021-08-02",53.95,55.88,51.47,51.81,117100.0],["2021-08-03",51.87,53.22,50.62,52.37,77900.0],["2021-08-04",52.01,52.59,50.32,50.57,109100.0],["2021-08-05",51.2,51.21,49.26,50.13,140800.0],["2021-08-06",50.97,51.87,49.96,50.14,66200.0],["2021-08-09",50.8,51.84,49.44,50.07,105900.0],["2021-08-10",50.42,51.8,49.401,51.44,70000.0],["2021-08-11",52.0,53.0,49.77,52.49,226500.0],["2021-08-12",51.8,52.61,48.5,49.9,119800.0],["2021-08-13",50.19,50.19,46.57,48.15,295600.0],["2021-08-16",48.3,48.3,47.01,47.26,237800.0],["2021-08-17",47.86,48.0,43.6,45.06,174900.0],["2021-08-18",45.24,46.3,44.35,45.55,104800.0],["2021-08-19",44.67,45.61,43.75,44.4,95100.0],["2021-08-20",44.86,46.79,44.86,46.25,76600.0],["2021-08-23",46.92,47.84,46.72,47.59,96300.0],["2021-08-24",48.41,49.79,47.86,48.68,73100.0],["2021-08-25",48.82,49.84,48.71,49.07,44900.0],["2021-08-26",48.75,49.78,47.88,48.19,71500.0],["2021-08-27",48.45,50.2,48.45,49.13,149600.0],["2021-08-30",49.24,49.39,48.21,48.5,60000.0],["2021-08-31",48.51,50.56,47.99,50.0,218600.0],["2021-09-01",50.6,50.6,48.49,50.06,127300.0],["2021-09-02",50.54,51.99,49.89,51.94,247200.0],["2021-09-03",51.46,53.99,49.9,52.0,363000.0],["2021-09-07",52.04,52.88,51.04,52.27,133800.0],["2021-09-08",51.88,52.31,50.24,52.2,135700.0],["2021-09-09",52.66,57.01,52.0,56.67,292500.0],["2021-09-10",57.0,58.29,55.571,57.27,244400.0],["2021-09-13",57.59,58.45,56.38,57.4,248200.0],["2021-09-14",57.3,58.5,56.735,57.89,237800.0],["2021-09-15",58.47,60.0,57.93,59.51,277500.0],["2021-09-16",59.93,60.0,58.54,60.0,269600.0],["2021-09-17",60.45,60.81,58.99,59.19,844200.0],["2021-09-20",57.06,59.5,57.02,59.3,244000.0],["2021-09-21",60.08,60.815,58.83,59.98,227000.0],["2021-09-22",60.34,62.5,59.48,61.9,173600.0],["2021-09-23",62.9,64.39,61.752,63.56,166100.0],["2021-09-24",63.12,67.98,62.76,67.0,445600.0],["2021-09-27",67.0,68.65,65.24,67.41,199100.0],["2021-09-28",65.005,66.5,62.99,63.66,589000.0],["2021-09-29",62.99,63.49,59.71,61.58,1682000.0],["2021-09-30",61.84,62.75,60.9,61.74,572500.0],["2021-10-01",63.18,63.98,61.26,63.38,380500.0],["2021-10-04",63.63,63.63,60.67,61.03,237100.0],["2021-10-05",60.89,61.96,59.2,61.45,345000.0],["2021-10-06",61.0,61.965,59.56,60.0,252900.0],["2021-10-07",60.69,62.22,60.255,61.64,127500.0],["2021-10-08",61.69,62.26,59.655,61.21,335800.0],["2021-10-11",62.16,64.98,61.579,63.68,352000.0],["2021-10-12",63.25,64.34,62.51,63.56,123100.0],["2021-10-13",63.49,65.14,62.87,64.99,118000.0],["2021-10-14",66.0,66.365,61.06,63.48,226300.0],["2021-10-15",64.22,64.32,61.08,62.5,456300.0],["2021-10-18",62.15,64.76,62.15,62.7,205400.0],["2021-10-19",62.62,62.62,60.48,61.71,148500.0],["2021-10-20",61.7,63.19,61.26,63.05,200300.0],["2021-10-21",63.27,65.355,62.21,64.0,234300.0],["2021-10-22",64.36,65.525,63.52,64.84,120900.0],["2021-10-25",65.0,65.58,64.36,65.11,156000.0],["2021-10-26",65.62,67.33,64.62,64.97,267500.0],["2021-10-27",65.08,65.1,63.82,64.75,163100.0],["2021-10-28",65.11,67.54,64.77,66.98,145800.0],["2021-10-29",66.98,69.19,66.98,68.55,129600.0],["2021-11-01",68.66,70.83,68.22,68.33,186100.0],["2021-11-02",68.36,70.645,67.7,70.0,166000.0],["2021-11-03",69.69,71.58,68.845,71.52,154600.0],["2021-11-04",72.6,74.62,71.85,74.47,230200.0],["2021-11-05",75.2,75.85,72.53,73.4,368700.0],["2021-11-08",74.62,75.475,73.165,74.97,170500.0],["2021-11-09",75.0,77.6,72.9,77.06,183100.0],["2021-11-10",76.32,80.42,74.5,76.48,166600.0],["2021-11-11",78.08,78.805,76.695,76.9,234500.0],["2021-11-12",77.5,77.585,75.04,76.15,365900.0],["2021-11-15",76.16,77.79,75.59,76.56,173800.0],["2021-11-16",76.98,79.671,75.94,78.21,244700.0],["2021-11-17",78.17,78.86,75.16,75.97,182100.0],["2021-11-18",76.27,77.24,74.78,76.39,139600.0],["2021-11-19",75.6,77.71,75.11,76.14,129600.0],["2021-11-22",77.79,78.88,75.62,76.41,226400.0],["2021-11-23",76.31,77.27,73.985,75.02,287300.0],["2021-11-24",74.7,75.2,74.18,75.15,248300.0],["2021-11-26",72.67,73.71,70.96,71.92,154500.0],["2021-11-29",74.03,74.35,71.45,73.76,334500.0],["2021-11-30",73.48,73.95,71.32,73.23,300500.0],["2021-12-01",74.78,75.5,70.255,70.44,378600.0],["2021-12-02",70.52,73.42,70.06,70.56,277700.0],["2021-12-03",71.24,72.05,65.65,67.03,352300.0],["2021-12-06",67.61,70.67,65.995,69.9,153900.0],["2021-12-07",71.63,72.73,70.195,70.62,168500.0],["2021-12-08",67.87,71.44,67.73,70.66,296400.0],["2021-12-09",69.86,71.99,69.8,70.55,224000.0],["2021-12-10",70.67,70.8,68.505,68.92,235500.0],["2021-12-13",68.39,69.74,66.3,66.3,197000.0],["2021-12-14",67.42,70.85,66.21,69.7,203800.0],["2021-12-15",69.51,70.14,67.26,69.61,364300.0],["2021-12-16",70.21,71.88,66.284,66.79,159000.0],["2021-12-17",66.24,67.58,64.53,65.49,563300.0],["2021-12-20",64.04,66.84,62.77,66.66,428800.0],["2021-12-21",65.95,69.62,65.95,69.61,199800.0],["2021-12-22",69.97,72.07,68.63,70.95,154000.0],["2021-12-23",71.53,72.37,69.83,71.63,129500.0],["2021-12-27",72.13,74.32,71.76,72.87,127600.0],["2021-12-28",72.59,73.67,71.41,72.09,166900.0],["2021-12-29",72.27,73.19,71.2,71.61,91100.0],["2021-12-30",71.16,72.81,69.62,69.69,130100.0],["2021-12-31",69.49,71.9,69.04,70.51,162900.0],["2022-01-03",71.24,71.45,69.0,70.45,153800.0],["2022-01-04",70.55,70.855,67.56,67.66,141500.0],["2022-01-05",67.44,67.44,61.77,62.98,236000.0],["2022-01-06",62.55,63.51,61.38,62.34,257100.0],["2022-01-07",62.1,63.061,59.02,59.24,406700.0],["2022-01-10",58.46,59.28,57.06,59.07,312400.0],["2022-01-11",59.12,59.909,57.44,59.11,358600.0],["2022-01-12",59.68,60.22,58.75,59.01,209600.0],["2022-01-13",59.1,60.0,58.74,59.47,188400.0],["2022-01-14",58.71,59.48,53.055,54.25,251300.0],["2022-01-18",53.13,53.13,51.5,53.01,336300.0],["2022-01-19",53.05,53.55,50.25,50.58,222800.0],["2022-01-20",50.86,52.33,49.73,50.03,248900.0],["2022-01-21",49.81,50.448,47.195,47.2,314600.0],["2022-01-24",46.11,47.48,42.91,47.14,270200.0],["2022-01-25",45.98,46.535,43.25,45.03,253000.0],["2022-01-26",45.96,46.44,42.995,43.97,274300.0],["2022-01-27",44.55,45.0,41.17,41.41,280300.0],["2022-01-28",41.83,42.78,39.827,42.7,324300.0],["2022-01-31",42.32,45.82,42.32,45.77,221400.0],["2022-02-01",46.01,46.55,44.19,46.34,147500.0],["2022-02-02",46.57,46.57,44.03,44.46,210500.0],["2022-02-03",43.96,45.79,43.52,43.92,164700.0],["2022-02-04",43.55,44.34,42.34,42.86,181300.0],["2022-02-07",42.75,45.83,42.75,45.48,210000.0],["2022-02-08",45.47,47.49,44.86,46.76,199700.0],["2022-02-09",47.24,48.6,46.81,47.4,110400.0],["2022-02-10",45.92,48.84,45.62,47.02,198200.0],["2022-02-11",46.82,48.33,44.74,45.66,185500.0],["2022-02-14",45.62,47.745,45.43,46.08,127700.0],["2022-02-15",46.91,48.37,46.3,47.8,272100.0],["2022-02-16",47.28,47.93,46.49,47.35,96800.0],["2022-02-17",46.89,47.62,45.35,45.57,76700.0],["2022-02-18",45.19,45.94,43.67,43.74,115800.0],["2022-02-22",42.97,44.201,41.36,41.71,312700.0],["2022-02-23",42.19,42.53,41.075,41.25,137700.0],["2022-02-24",39.95,43.9,39.45,43.78,238300.0],["2022-02-25",43.75,44.84,42.94,44.63,135800.0],["2022-02-28",44.22,45.64,43.23,44.11,240800.0],["2022-03-01",44.49,44.72,38.35,40.45,413200.0],["2022-03-02",40.65,41.27,38.72,40.79,342600.0],["2022-03-03",41.28,43.86,41.27,43.8,394500.0],["2022-03-04",44.55,46.58,44.24,46.04,301500.0],["2022-03-07",45.7,48.16,45.27,48.0,403800.0],["2022-03-08",47.83,52.98,47.25,51.52,571900.0],["2022-03-09",52.2,53.59,51.29,52.23,386200.0],["2022-03-10",51.5,52.6,50.82,52.21,226100.0],["2022-03-11",52.14,53.61,50.62,51.14,283300.0],["2022-03-14",51.8,51.8,49.695,50.57,150100.0],["2022-03-15",50.58,51.56,49.507,51.32,131500.0],["2022-03-16",51.56,53.07,51.19,52.98,162000.0],["2022-03-17",52.75,54.08,52.34,53.02,151300.0],["2022-03-18",53.11,53.11,50.62,52.19,223500.0],["2022-03-21",51.71,51.989,49.07,49.7,138200.0],["2022-03-22",50.02,50.6,49.63,50.24,201100.0],["2022-03-23",49.48,50.47,47.73,48.05,128700.0],["2022-03-24",47.91,48.3,46.28,47.15,188400.0],["2022-03-25",47.42,47.77,45.93,46.35,137500.0],["2022-03-28",46.06,47.78,45.512,47.78,179100.0],["2022-03-29",48.69,52.31,48.69,52.18,129500.0],["2022-03-30",51.94,54.48,51.31,53.13,267000.0],["2022-03-31",52.8,55.23,52.15,52.93,303600.0],["2022-04-01",53.02,54.05,51.87,54.0,131900.0],["2022-04-04",54.32,57.49,54.32,55.42,173900.0],["2022-04-05",55.51,56.17,53.27,53.35,102700.0],["2022-04-06",52.77,53.32,51.395,51.75,99800.0],["2022-04-07",51.29,51.909,50.465,51.15,85000.0],["2022-04-08",50.86,51.84,49.887,50.0,90300.0],["2022-04-11",49.46,50.657,47.36,47.94,131200.0],["2022-04-12",48.71,50.42,48.71,49.68,134300.0],["2022-04-13",49.81,52.75,49.81,51.99,129000.0],["2022-04-14",52.76,53.31,51.17,51.18,198800.0],["2022-04-18",50.98,51.815,49.1,49.68,79500.0],["2022-04-19",49.37,52.8,49.196,52.15,165100.0],["2022-04-20",52.72,53.51,50.5,50.62,188200.0],["2022-04-21",51.53,52.26,49.98,50.36,177500.0],["2022-04-22",50.22,50.975,47.665,47.7,213300.0],["2022-04-25",47.24,48.86,46.93,48.81,185000.0],["2022-04-26",48.22,48.78,46.29,46.31,175700.0],["2022-04-27",45.97,47.49,44.84,46.66,225400.0],["2022-04-28",47.37,47.47,45.69,47.27,123900.0],["2022-04-29",46.98,48.26,45.03,45.37,178400.0],["2022-05-02",45.19,47.48,45.01,46.33,92400.0],["2022-05-03",46.48,47.76,45.93,47.08,117700.0],["2022-05-04",47.09,48.03,44.33,47.9,124000.0],["2022-05-05",46.86,46.91,43.77,44.76,131000.0],["2022-05-06",44.66,45.73,42.84,43.61,208300.0],["2022-05-09",42.54,43.06,39.965,40.4,264200.0],["2022-05-10",40.23,42.02,37.93,39.82,247100.0],["2022-05-11",40.09,40.09,35.23,35.48,434800.0],["2022-05-12",36.0,39.35,35.6,38.25,442800.0],["2022-05-13",39.31,40.41,39.01,39.46,227600.0],["2022-05-16",39.12,40.1,38.73,39.21,189800.0],["2022-05-17",40.61,42.755,40.54,41.41,148500.0],["2022-05-18",41.17,42.37,39.18,39.49,144300.0],["2022-05-19",38.98,39.99,38.69,39.04,174200.0],["2022-05-20",39.64,39.7,37.4,38.34,131300.0],["2022-05-23",38.91,39.96,37.71,39.8,109500.0],["2022-05-24",39.19,39.28,37.47,37.94,104100.0],["2022-05-25",37.53,38.52,36.81,37.03,154200.0],["2022-05-26",37.6,39.77,37.6,39.48,140500.0],["2022-05-27",39.86,41.875,39.487,41.22,119600.0],["2022-05-31",40.79,41.79,40.245,40.51,121400.0],["2022-06-01",40.61,40.61,39.29,39.87,101600.0],["2022-06-02",40.08,41.94,40.08,41.87,94000.0],["2022-06-03",41.24,41.61,40.55,41.48,74300.0],["2022-06-06",42.26,42.352,40.77,41.01,181600.0],["2022-06-07",40.59,41.05,38.9,38.93,128000.0],["2022-06-08",38.4,39.11,37.53,37.93,330500.0],["2022-06-09",37.6,37.73,34.73,34.75,220500.0],["2022-06-10",33.72,35.5,32.835,35.19,395800.0],["2022-06-13",33.99,34.31,32.785,33.56,392200.0],["2022-06-14",33.74,34.101,31.98,32.05,310800.0],["2022-06-15",32.58,32.645,29.76,30.61,235900.0],["2022-06-16",29.9,29.9,28.36,29.6,522500.0],["2022-06-17",30.49,31.6,30.18,30.52,191400.0],["2022-06-21",31.15,32.01,30.765,31.49,144200.0],["2022-06-22",30.78,32.17,30.78,32.1,206600.0],["2022-06-23",32.41,33.58,32.41,33.4,174000.0],["2022-06-24",34.14,35.44,33.8,34.91,420800.0],["2022-06-27",35.06,35.61,34.13,34.37,251800.0],["2022-06-28",34.9,35.2,33.12,33.19,97800.0],["2022-06-29",32.97,34.26,32.97,33.96,142100.0],["2022-06-30",33.07,34.354,32.96,33.76,106900.0],["2022-07-01",33.62,34.1,32.87,33.6,143800.0],["2022-07-05",32.77,34.14,32.65,34.11,146900.0],["2022-07-06",33.77,34.48,33.42,33.49,109000.0],["2022-07-07",34.01,35.61,34.005,35.44,100700.0],["2022-07-08",35.01,35.98,33.9,35.81,122700.0],["2022-07-11",35.25,35.86,35.25,35.46,139000.0],["2022-07-12",35.22,35.51,34.28,34.51,98200.0],["2022-07-13",33.98,34.465,33.46,34.11,74200.0],["2022-07-14",33.38,34.24,33.35,34.14,76500.0],["2022-07-15",34.64,34.8,33.67,34.32,197900.0],["2022-07-18",34.99,36.385,34.99,35.6,171700.0],["2022-07-19",36.0,37.439,36.0,37.2,127400.0],["2022-07-20",37.16,38.81,36.855,38.65,156100.0],["2022-07-21",38.2,38.26,37.205,38.25,101600.0],["2022-07-22",38.32,38.69,36.67,37.26,94600.0],["2022-07-25",37.67,38.65,36.74,37.6,86500.0],["2022-07-26",37.31,37.4,36.35,36.5,86400.0],["2022-07-27",36.89,38.0,36.48,37.3,70400.0],["2022-07-28",37.62,39.07,37.06,38.54,82400.0],["2022-07-29",38.24,40.32,38.03,40.12,112800.0],["2022-08-01",39.49,40.54,38.905,39.91,116600.0],["2022-08-02",39.66,42.34,39.66,40.96,132900.0],["2022-08-03",41.62,41.62,39.48,40.91,220400.0],["2022-08-04",41.11,42.0,40.88,41.62,98100.0],["2022-08-05",41.09,42.25,41.09,41.64,77700.0],["2022-08-08",42.29,43.37,41.06,42.13,135200.0],["2022-08-09",43.59,43.71,41.29,41.82,156400.0],["2022-08-10",42.93,44.37,42.19,44.36,98000.0],["2022-08-11",44.62,45.43,44.12,44.15,89800.0],["2022-08-12",44.61,45.665,43.98,45.66,54300.0],["2022-08-15",45.11,47.34,44.96,46.5,128600.0],["2022-08-16",46.75,48.68,45.68,47.6,126400.0],["2022-08-17",46.72,46.75,44.48,44.55,80600.0],["2022-08-18",44.16,46.27,43.59,46.16,60800.0],["2022-08-19",45.43,45.43,44.03,44.08,95200.0],["2022-08-22",43.0,43.88,42.4,43.23,205300.0],["2022-08-23",43.17,44.0,42.945,43.02,93500.0],["2022-08-24",43.18,44.77,43.18,44.41,73400.0],["2022-08-25",44.28,45.44,44.28,45.33,58100.0],["2022-08-26",44.99,44.99,41.61,41.64,114400.0],["2022-08-29",41.26,42.132,41.23,41.49,58900.0],["2022-08-30",41.37,41.39,40.37,40.93,73800.0],["2022-08-31",40.24,40.944,39.46,40.21,96000.0],["2022-09-01",40.03,40.03,38.635,38.83,90800.0],["2022-09-02",39.41,40.48,38.745,39.57,83100.0],["2022-09-06",40.37,41.75,39.99,40.03,133800.0],["2022-09-07",40.1,42.28,40.1,41.94,120100.0],["2022-09-08",41.37,43.57,41.37,42.84,121500.0],["2022-09-09",43.07,43.82,42.485,43.06,88000.0],["2022-09-12",43.68,44.01,43.1,43.36,60900.0],["2022-09-13",41.75,43.0,40.81,41.03,88800.0],["2022-09-14",41.59,43.28,41.085,43.13,147100.0],["2022-09-15",42.6,44.595,42.6,44.29,185700.0],["2022-09-16",43.35,43.41,42.23,43.09,560800.0],["2022-09-19",42.16,43.445,41.85,42.88,234300.0],["2022-09-20",42.11,42.11,36.8,36.91,207800.0],["2022-09-21",37.01,38.45,36.09,36.09,204800.0],["2022-09-22",35.77,35.83,34.67,35.26,118700.0],["2022-09-23",34.46,34.745,33.79,34.71,131200.0],["2022-09-26",34.53,37.05,34.53,36.15,199000.0],["2022-09-27",37.13,37.65,34.81,34.97,125200.0],["2022-09-28",35.11,36.59,35.11,36.23,100700.0],["2022-09-29",35.43,36.05,34.47,35.06,126000.0],["2022-09-30",34.93,35.515,33.59,33.65,115600.0],["2022-10-03",34.46,34.96,33.83,34.58,122500.0],["2022-10-04",35.46,36.9,35.46,36.87,82600.0],["2022-10-05",36.33,37.28,35.99,37.03,103600.0],["2022-10-06",36.78,37.64,36.655,37.05,94400.0],["2022-10-07",36.54,36.81,34.89,36.28,151400.0],["2022-10-10",36.3,36.3,34.705,35.7,75400.0],["2022-10-11",35.06,37.15,34.6,36.77,122000.0],["2022-10-12",36.5,36.5,35.13,35.77,107700.0],["2022-10-13",34.83,37.12,34.36,36.76,122000.0],["2022-10-14",37.32,37.32,33.79,33.86,132800.0],["2022-10-17",34.88,36.16,34.88,35.86,117500.0],["2022-10-18",37.06,37.6,36.26,37.09,71000.0],["2022-10-19",36.84,37.51,36.06,37.4,79300.0],["2022-10-20",37.45,39.28,37.42,38.4,145300.0],["2022-10-21",38.81,40.5,37.67,40.26,285000.0],["2022-10-24",40.45,40.875,38.35,40.08,112500.0],["2022-10-25",40.5,41.641,40.5,40.92,91500.0],["2022-10-26",41.39,44.04,40.87,41.17,151200.0],["2022-10-27",41.66,43.05,41.346,41.93,75000.0],["2022-10-28",42.14,44.01,41.52,43.71,71300.0],["2022-10-31",43.71,44.22,43.08,43.78,115300.0],["2022-11-01",44.61,45.52,44.0,45.2,118100.0],["2022-11-02",44.64,45.51,43.4,43.72,130200.0],["2022-11-03",42.82,44.91,42.82,43.42,119600.0],["2022-11-04",44.14,44.14,41.47,42.49,81300.0],["2022-11-07",42.63,42.86,39.985,40.35,205800.0],["2022-11-08",40.35,41.89,39.9,40.49,132800.0],["2022-11-09",39.31,39.32,37.06,37.87,161100.0],["2022-11-10",39.93,46.0,38.32,46.0,159700.0],["2022-11-11",46.87,48.73,46.314,47.9,105600.0],["2022-11-14",47.54,47.92,46.41,47.51,103600.0],["2022-11-15",48.82,49.78,47.8,49.68,121000.0],["2022-11-16",48.86,49.3,45.82,47.27,153400.0],["2022-11-17",46.26,46.93,45.03,45.45,136700.0],["2022-11-18",46.77,47.53,43.67,44.14,110900.0],["2022-11-21",43.89,44.76,43.19,43.98,135600.0],["2022-11-22",44.61,45.22,43.94,44.4,72400.0],["2022-11-23",43.79,44.82,43.613,44.76,53900.0],["2022-11-25",44.11,46.42,44.11,46.35,30400.0],["2022-11-28",45.58,46.63,44.06,44.52,77300.0],["2022-11-29",43.78,44.35,42.98,43.13,65800.0],["2022-11-30",43.14,46.25,41.902,46.16,139400.0],["2022-12-01",46.46,50.59,45.1,49.32,331200.0],["2022-12-02",48.42,48.58,45.29,46.5,162600.0],["2022-12-05",45.83,45.92,43.345,43.78,145200.0],["2022-12-06",43.69,43.745,42.38,42.92,141300.0],["2022-12-07",42.92,45.37,42.855,44.35,171700.0],["2022-12-08",44.37,45.0,43.01,43.49,88100.0],["2022-12-09",42.98,44.48,42.92,43.42,97400.0],["2022-12-12",45.0,47.84,44.53,46.46,215700.0],["2022-12-13",48.76,49.43,46.66,46.71,92700.0],["2022-12-14",45.96,48.59,45.96,47.58,169500.0],["2022-12-15",46.22,47.1,43.96,44.5,256500.0],["2022-12-16",43.58,44.01,42.24,43.42,210800.0],["2022-12-19",43.5,43.5,41.53,41.92,67200.0],["2022-12-20",41.44,43.355,41.285,42.92,87600.0],["2022-12-21",43.64,44.325,43.44,43.84,83500.0],["2022-12-22",42.76,42.86,41.195,42.34,105100.0],["2022-12-23",42.37,44.14,42.02,43.48,113100.0],["2022-12-27",43.46,43.89,42.17,42.57,65200.0],["2022-12-28",42.57,44.0,41.61,41.61,109900.0],["2022-12-29",42.24,43.53,42.0,43.23,75200.0],["2022-12-30",42.49,44.59,42.29,44.39,98100.0],["2023-01-03",45.07,45.83,44.44,45.44,112400.0],["2023-01-04",46.2,47.6,45.649,46.91,104000.0],["2023-01-05",46.86,48.19,45.93,46.7,303200.0],["2023-01-06",47.84,48.59,46.01,46.53,121000.0],["2023-01-09",46.94,48.72,46.93,48.64,170700.0],["2023-01-10",48.05,50.73,48.05,50.64,136700.0],["2023-01-11",51.0,51.61,49.67,50.52,106600.0],["2023-01-12",50.87,50.87,49.27,50.05,100400.0],["2023-01-13",49.62,52.5,48.82,52.44,114700.0],["2023-01-17",52.0,52.85,51.748,52.04,167500.0],["2023-01-18",52.25,52.775,50.15,50.15,83600.0],["2023-01-19",49.41,51.53,48.89,50.41,200400.0],["2023-01-20",51.1,52.885,50.155,52.79,194400.0],["2023-01-23",52.75,53.25,51.85,53.02,130600.0],["2023-01-24",53.12,53.35,52.15,53.16,79500.0],["2023-01-25",52.22,52.66,51.225,51.55,123900.0],["2023-01-26",52.49,52.49,50.43,51.84,228200.0],["2023-01-27",51.52,53.695,51.14,52.69,106200.0],["2023-01-30",52.01,53.18,50.19,52.59,153900.0],["2023-01-31",52.69,54.48,52.55,54.16,188100.0],["2023-02-01",54.01,54.36,52.69,53.99,112600.0],["2023-02-02",54.65,55.0,53.63,54.48,224300.0],["2023-02-03",53.43,54.2,52.4,52.41,135200.0],["2023-02-06",52.1,52.91,51.41,52.91,93500.0],["2023-02-07",52.46,52.99,51.37,52.92,84300.0],["2023-02-08",52.21,53.194,52.11,52.27,71700.0],["2023-02-09",52.85,53.144,50.85,50.91,86600.0],["2023-02-10",50.92,51.85,50.55,51.79,94200.0],["2023-02-13",51.88,52.9,51.23,52.77,76200.0],["2023-02-14",52.27,53.655,52.23,52.77,75100.0],["2023-02-15",52.37,53.9,52.32,53.36,86800.0],["2023-02-16",52.29,54.2,52.29,52.55,63500.0],["2023-02-17",52.8,54.44,51.891,53.68,267100.0],["2023-02-21",52.71,52.84,50.32,51.15,94200.0],["2023-02-22",51.02,51.78,50.7,51.23,111500.0],["2023-02-23",51.36,52.32,49.485,50.03,97200.0],["2023-02-24",49.28,50.92,48.758,50.7,155100.0],["2023-02-27",51.59,52.015,50.41,50.52,78500.0],["2023-02-28",50.5,51.58,48.44,48.69,210300.0],["2023-03-01",41.54,45.01,28.795,43.45,2209400.0],["2023-03-02",40.25,41.61,35.06,36.05,1121200.0],["2023-03-03",36.04,37.645,35.65,37.17,486300.0],["2023-03-06",37.18,39.86,36.58,38.06,760500.0],["2023-03-07",38.01,38.23,35.15,36.69,405500.0],["2023-03-08",39.69,40.84,36.7,37.74,337300.0],["2023-03-09",37.78,37.98,34.61,34.61,207800.0],["2023-03-10",34.37,34.96,31.8,32.71,347900.0],["2023-03-13",31.88,34.32,31.88,32.45,462100.0],["2023-03-14",33.43,34.05,31.7,32.16,288300.0],["2023-03-15",31.16,33.63,31.0,33.44,451600.0],["2023-03-16",32.84,34.83,32.73,34.68,248900.0],["2023-03-17",34.43,34.43,33.3,34.15,307400.0],["2023-03-20",34.68,34.68,33.69,33.76,129200.0],["2023-03-21",34.65,34.99,34.187,34.67,183000.0],["2023-03-22",34.72,34.8,33.3,33.4,103200.0],["2023-03-23",33.7,34.915,33.396,34.35,232200.0],["2023-03-24",33.95,34.2,33.13,33.44,261800.0],["2023-03-27",33.83,34.73,33.53,33.73,106900.0],["2023-03-28",33.59,34.13,33.25,33.93,117500.0],["2023-03-29",34.5,34.77,33.882,34.61,115500.0],["2023-03-30",34.85,35.09,34.46,34.83,104600.0],["2023-03-31",35.17,35.753,35.05,35.67,128200.0],["2023-04-03",35.65,35.81,34.7,35.14,145300.0],["2023-04-04",35.37,35.92,34.59,34.78,148700.0],["2023-04-05",34.32,35.06,32.6,32.98,196800.0],["2023-04-06",33.01,33.12,32.32,32.59,365800.0],["2023-04-10",32.24,33.59,32.24,33.4,435500.0],["2023-04-11",33.6,33.925,32.62,32.65,269300.0],["2023-04-12",33.03,33.11,32.06,32.22,228300.0],["2023-04-13",32.37,33.2,32.3,33.0,270200.0],["2023-04-14",32.93,33.24,31.8,32.0,190000.0],["2023-04-17",32.34,33.31,31.92,33.24,275600.0],["2023-04-18",33.44,33.58,30.38,30.58,196000.0],["2023-04-19",30.2,31.21,29.42,31.06,315200.0],["2023-04-20",30.95,31.74,30.95,31.11,199000.0],["2023-04-21",31.04,31.3,30.59,30.87,510100.0],["2023-04-24",30.84,31.25,30.12,30.26,122500.0],["2023-04-25",29.85,29.85,28.64,29.21,137200.0],["2023-04-26",29.11,29.61,28.955,29.58,132100.0],["2023-04-27",29.75,30.6,29.47,30.0,228200.0],["2023-04-28",29.93,30.83,29.93,30.46,174000.0],["2023-05-01",30.4,30.72,29.935,30.03,202100.0],["2023-05-02",29.85,30.09,28.775,28.87,127400.0],["2023-05-03",29.08,30.25,29.08,29.74,106200.0],["2023-05-04",29.44,29.74,29.079,29.38,138700.0],["2023-05-05",30.0,30.78,29.68,30.65,129100.0],["2023-05-08",30.84,31.0,29.65,30.33,112100.0],["2023-05-09",30.01,31.16,29.21,30.68,163700.0],["2023-05-10",32.88,35.22,32.4,35.01,263500.0],["2023-05-11",34.71,36.16,34.35,35.84,198100.0],["2023-05-12",36.05,36.145,34.635,35.31,187300.0],["2023-05-15",35.38,37.2,35.38,36.54,189200.0],["2023-05-16",36.25,36.97,36.09,36.88,138500.0],["2023-05-17",37.31,39.24,37.31,38.85,219200.0],["2023-05-18",38.71,39.37,37.59,37.69,239500.0],["2023-05-19",38.39,39.855,36.525,36.78,258500.0],["2023-05-22",36.96,37.91,36.42,37.32,285800.0],["2023-05-23",37.26,37.765,36.15,36.31,157600.0],["2023-05-24",36.04,36.6,35.74,36.56,121000.0],["2023-05-25",36.65,36.891,35.06,35.86,226900.0],["2023-05-26",35.89,36.6,35.72,35.84,144600.0],["2023-05-30",36.08,36.51,35.31,35.72,108800.0],["2023-05-31",35.44,35.79,34.735,35.09,305500.0],["2023-06-01",35.21,36.755,35.02,36.13,208700.0],["2023-06-02",37.03,37.85,36.31,36.46,566600.0],["2023-06-05",36.47,39.71,36.47,39.57,365800.0],["2023-06-06",39.37,41.08,39.01,40.29,278000.0],["2023-06-07",40.59,43.14,40.36,42.76,416400.0],["2023-06-08",42.48,42.97,41.4,42.97,163900.0],["2023-06-09",42.66,43.23,41.95,42.92,167300.0],["2023-06-12",42.9,43.99,42.12,42.29,268100.0],["2023-06-13",42.5,43.88,42.5,43.56,157100.0],["2023-06-14",43.59,43.96,42.814,43.43,118100.0],["2023-06-15",42.71,43.52,42.49,42.93,139300.0],["2023-06-16",43.52,43.71,41.47,41.99,489400.0],["2023-06-20",41.55,42.6,41.45,41.74,160500.0],["2023-06-21",41.5,42.41,40.88,42.35,118300.0],["2023-06-22",41.98,42.175,41.031,41.69,133100.0],["2023-06-23",40.78,41.33,39.68,40.03,392100.0],["2023-06-26",39.62,40.69,39.62,39.93,124200.0],["2023-06-27",40.09,42.42,40.09,41.66,132200.0],["2023-06-28",41.8,42.15,40.89,41.54,141700.0],["2023-06-29",41.62,42.48,41.27,41.71,117700.0],["2023-06-30",42.06,42.58,41.79,42.12,138200.0],["2023-07-03",41.94,43.27,41.94,43.15,81800.0],["2023-07-05",42.98,44.14,42.52,43.08,231400.0],["2023-07-06",42.47,42.47,41.43,42.04,131000.0],["2023-07-07",42.17,43.62,42.17,42.86,86100.0],["2023-07-10",42.65,45.41,41.88,45.21,176900.0],["2023-07-11",45.41,45.5,44.26,44.42,156700.0],["2023-07-12",45.5,45.5,42.95,44.07,142700.0],["2023-07-13",44.28,45.37,43.83,45.02,91100.0],["2023-07-14",44.8,45.0,44.01,44.54,97100.0],["2023-07-17",44.32,45.79,43.95,45.09,191100.0],["2023-07-18",45.15,45.69,44.945,45.36,123700.0],["2023-07-19",45.6,45.96,44.03,44.32,93900.0],["2023-07-20",44.32,44.32,43.055,43.13,107900.0],["2023-07-21",43.4,43.47,42.36,42.59,384700.0],["2023-07-24",42.57,43.47,41.91,42.57,125200.0],["2023-07-25",42.18,43.02,41.95,42.05,125300.0],["2023-07-26",41.77,42.12,40.338,40.59,171000.0],["2023-07-27",41.22,41.31,39.46,39.57,213200.0],["2023-07-28",40.2,40.85,40.02,40.1,89300.0],["2023-07-31",40.19,40.97,39.84,40.47,225000.0],["2023-08-01",40.18,40.5,37.74,37.84,233000.0],["2023-08-02",37.17,37.69,36.44,37.26,147300.0],["2023-08-03",37.06,37.54,36.72,37.03,129900.0],["2023-08-04",37.22,37.75,36.48,37.07,95100.0],["2023-08-07",37.26,37.64,36.18,37.62,147700.0],["2023-08-08",37.37,38.57,36.53,38.09,175100.0],["2023-08-09",40.27,43.05,39.865,41.52,416300.0],["2023-08-10",41.52,41.705,36.54,36.63,256700.0],["2023-08-11",36.38,39.22,36.38,39.07,293500.0],["2023-08-14",38.85,39.355,38.12,39.15,174100.0],["2023-08-15",38.78,39.68,38.52,39.55,167600.0],["2023-08-16",39.42,41.1,39.42,40.47,199500.0],["2023-08-17",40.51,40.51,39.48,39.55,118000.0],["2023-08-18",39.13,39.89,39.13,39.5,214800.0],["2023-08-21",39.51,40.67,39.16,39.74,174400.0],["2023-08-22",39.99,40.59,38.06,38.51,327800.0],["2023-08-23",38.65,40.64,38.32,39.16,133300.0],["2023-08-24",38.97,39.36,37.9,37.91,79200.0],["2023-08-25",38.05,38.44,37.31,38.43,129000.0],["2023-08-28",38.52,39.39,36.88,37.08,189600.0],["2023-08-29",37.12,37.9,37.04,37.59,122400.0],["2023-08-30",37.53,38.5,37.53,38.25,92600.0],["2023-08-31",38.21,38.57,37.359,38.44,168000.0],["2023-09-01",38.76,39.48,38.43,38.85,89700.0],["2023-09-05",38.55,39.28,37.84,38.18,106000.0],["2023-09-06",38.29,38.5,37.14,37.29,76900.0],["2023-09-07",37.07,37.07,35.25,35.37,205200.0],["2023-09-08",35.32,35.87,33.85,33.85,444600.0],["2023-09-11",34.12,34.2,32.72,33.22,366100.0],["2023-09-12",33.3,33.52,32.01,32.04,336000.0],["2023-09-13",32.25,33.12,31.61,32.09,224900.0],["2023-09-14",33.09,35.405,33.09,34.32,275000.0],["2023-09-15",34.17,34.51,32.36,32.86,805500.0],["2023-09-18",32.89,33.16,32.02,32.09,180400.0],["2023-09-19",32.17,32.44,31.2,31.39,148000.0],["2023-09-20",31.52,31.805,29.96,30.0,132700.0],["2023-09-21",29.72,30.45,29.49,30.01,385700.0],["2023-09-22",30.24,30.57,29.36,30.0,302200.0],["2023-09-25",29.92,30.56,29.92,30.2,198800.0],["2023-09-26",29.92,30.42,29.13,29.27,147000.0],["2023-09-27",29.59,29.725,28.61,29.12,150100.0],["2023-09-28",28.84,29.5,28.84,29.21,155600.0],["2023-09-29",29.52,29.74,29.03,29.26,193900.0],["2023-10-02",28.99,29.13,28.19,28.38,181100.0],["2023-10-03",28.19,28.43,27.01,27.23,269900.0],["2023-10-04",27.3,27.92,27.035,27.71,219500.0],["2023-10-05",27.56,27.86,26.64,27.4,201200.0],["2023-10-06",27.21,27.72,26.77,27.54,162300.0],["2023-10-09",27.15,28.03,27.15,27.76,120700.0],["2023-10-10",27.77,29.04,27.77,28.36,138100.0],["2023-10-11",28.48,28.53,27.89,28.01,88100.0],["2023-10-12",28.06,28.06,25.74,26.0,126500.0],["2023-10-13",25.93,26.16,24.35,24.97,133000.0],["2023-10-16",25.42,26.79,25.42,26.79,264900.0],["2023-10-17",26.48,28.42,26.48,27.75,246000.0],["2023-10-18",27.35,28.41,27.17,27.95,225400.0],["2023-10-19",27.74,27.95,26.61,26.72,195300.0],["2023-10-20",26.77,26.77,25.25,26.18,492900.0],["2023-10-23",25.98,26.78,25.89,26.26,230300.0],["2023-10-24",26.49,26.573,24.56,25.2,146300.0],["2023-10-25",24.97,24.99,23.48,23.74,198500.0],["2023-10-26",23.83,24.11,23.17,23.39,140800.0],["2023-10-27",23.53,23.53,21.96,22.27,240300.0],["2023-10-30",22.87,22.87,22.16,22.55,165400.0],["2023-10-31",22.43,23.491,22.196,23.12,158300.0],["2023-11-01",22.99,23.17,22.227,23.11,186400.0],["2023-11-02",23.75,24.355,23.59,24.32,150500.0],["2023-11-03",25.15,25.64,25.0,25.39,115200.0],["2023-11-06",25.24,25.24,24.44,24.63,280800.0],["2023-11-07",24.62,25.07,24.36,24.97,200300.0],["2023-11-08",24.97,27.3,24.19,25.8,391500.0],["2023-11-09",27.24,27.99,26.11,26.12,300400.0],["2023-11-10",26.0,26.0,24.885,25.77,182800.0],["2023-11-13",25.11,26.33,25.07,25.6,162700.0],["2023-11-14",27.09,29.86,26.78,29.83,227500.0],["2023-11-15",29.74,31.06,29.16,29.4,222600.0],["2023-11-16",29.11,29.625,28.88,29.25,165000.0],["2023-11-17",29.58,31.48,29.048,31.26,434100.0],["2023-11-20",31.32,32.985,30.95,32.05,286000.0],["2023-11-21",31.76,32.23,31.1,31.13,174500.0],["2023-11-22",31.51,32.18,31.262,31.73,114300.0],["2023-11-24",31.55,32.18,31.44,31.63,85600.0],["2023-11-27",31.57,32.73,31.18,32.39,152100.0],["2023-11-28",31.98,31.98,30.58,31.26,140700.0],["2023-11-29",31.49,31.91,30.46,30.95,168200.0],["2023-11-30",31.21,31.57,30.45,31.27,286600.0],["2023-12-01",31.1,32.67,30.99,32.1,124600.0],["2023-12-04",32.03,32.884,31.995,32.19,163700.0],["2023-12-05",31.97,32.05,30.9,31.04,161300.0],["2023-12-06",31.46,31.78,30.965,31.28,172100.0],["2023-12-07",31.44,32.008,30.976,31.61,116600.0],["2023-12-08",31.41,32.26,31.41,31.79,98200.0],["2023-12-11",31.66,32.535,31.486,31.88,216200.0],["2023-12-12",31.77,31.77,29.7,29.9,200300.0],["2023-12-13",29.84,32.04,28.92,32.03,598100.0],["2023-12-14",33.08,33.952,31.89,33.0,293500.0],["2023-12-15",33.24,33.85,32.12,32.25,302900.0],["2023-12-18",32.43,32.494,30.42,30.55,213200.0],["2023-12-19",31.09,31.41,30.384,31.17,215200.0],["2023-12-20",31.14,33.49,30.765,30.96,273800.0],["2023-12-21",31.47,32.57,31.2,31.59,146000.0],["2023-12-22",31.66,32.83,31.2,31.84,207600.0],["2023-12-26",32.13,32.94,31.92,32.62,205500.0],["2023-12-27",32.82,33.17,32.17,32.41,136500.0],["2023-12-28",32.24,32.87,32.142,32.87,142100.0],["2023-12-29",32.77,33.3,31.685,32.13,210200.0],["2024-01-02",31.76,32.75,31.49,31.94,188800.0],["2024-01-03",31.62,31.62,30.22,30.25,152700.0],["2024-01-04",30.39,30.39,29.35,29.46,155100.0],["2024-01-05",29.14,29.708,28.51,28.64,303600.0],["2024-01-08",28.64,29.138,28.54,28.64,120200.0],["2024-01-09",28.45,28.95,28.03,28.45,172300.0],["2024-01-10",28.39,29.78,28.14,29.1,352900.0],["2024-01-11",28.8,28.976,27.41,28.24,167900.0],["2024-01-12",28.66,29.242,27.89,27.97,111600.0],["2024-01-16",27.59,27.9,27.31,27.79,236800.0],["2024-01-17",27.1,27.66,26.56,26.65,269400.0],["2024-01-18",26.88,27.58,25.979,27.48,227900.0],["2024-01-19",27.71,28.34,27.14,28.26,499000.0],["2024-01-22",28.8,30.94,28.8,30.88,252300.0],["2024-01-23",31.53,31.53,30.06,30.58,192000.0],["2024-01-24",31.22,31.65,30.21,30.22,154800.0],["2024-01-25",30.91,31.25,30.25,30.75,115200.0],["2024-01-26",31.15,31.636,30.15,30.5,111100.0],["2024-01-29",30.49,32.0,30.095,31.89,156900.0],["2024-01-30",31.58,31.925,30.66,30.83,68700.0],["2024-01-31",30.71,30.85,29.2,29.21,171100.0],["2024-02-01",29.56,31.26,29.56,31.25,147800.0],["2024-02-02",30.91,31.61,30.75,31.25,130700.0],["2024-02-05",30.66,31.57,29.915,31.16,206100.0],["2024-02-06",31.12,32.56,30.941,32.08,112400.0],["2024-02-07",32.13,32.25,31.22,31.59,135400.0],["2024-02-08",31.59,33.27,31.45,32.93,179000.0],["2024-02-09",33.06,33.93,32.95,33.53,129600.0],["2024-02-12",33.65,35.5,33.65,35.08,211800.0],["2024-02-13",33.07,33.4,31.41,31.98,187900.0],["2024-02-14",32.76,33.42,32.23,33.01,98200.0],["2024-02-15",33.41,34.41,33.255,34.4,119300.0],["2024-02-16",33.9,34.694,33.53,33.68,106700.0],["2024-02-20",32.97,33.74,32.8,33.08,123300.0],["2024-02-21",32.96,33.17,32.51,32.91,130400.0],["2024-02-22",32.95,33.085,32.2,32.31,96700.0],["2024-02-23",32.3,33.21,31.75,32.29,113800.0],["2024-02-26",32.09,33.18,31.78,32.44,91200.0],["2024-02-27",32.83,33.33,32.73,33.05,121200.0],["2024-02-28",32.54,33.46,32.54,33.01,126600.0],["2024-02-29",37.75,42.15,36.53,41.38,637300.0],["2024-03-01",42.44,42.72,37.55,38.02,341300.0],["2024-03-04",38.45,38.61,37.8,37.82,216100.0],["2024-03-05",37.3,37.64,36.08,36.1,140200.0],["2024-03-06",36.6,37.03,36.01,36.09,153200.0],["2024-03-07",36.61,37.41,36.61,37.03,189000.0],["2024-03-08",37.72,38.09,36.975,37.47,150900.0],["2024-03-11",37.99,41.77,37.8,41.33,433000.0],["2024-03-12",41.08,41.32,39.7,40.46,393800.0],["2024-03-13",40.15,40.5,38.905,39.63,209800.0],["2024-03-14",39.2,39.48,37.72,38.48,257400.0],["2024-03-15",38.11,38.48,37.45,37.6,828100.0],["2024-03-18",37.54,37.54,36.3,36.47,209500.0],["2024-03-19",36.21,38.29,36.2,38.21,223600.0],["2024-03-20",37.82,39.475,37.57,38.96,166400.0],["2024-03-21",39.76,40.0,38.95,39.42,197800.0],["2024-03-22",39.39,39.39,38.11,38.11,120800.0],["2024-03-25",38.11,39.025,37.57,37.7,138500.0],["2024-03-26",38.01,38.115,37.08,37.14,143200.0],["2024-03-27",37.6,38.609,37.6,38.37,250000.0],["2024-03-28",38.46,39.61,38.395,39.17,214100.0],["2024-04-01",39.26,39.4,38.57,39.4,178600.0],["2024-04-02",39.86,45.16,38.71,43.97,570600.0],["2024-04-03",44.27,44.68,43.35,43.96,234100.0],["2024-04-04",44.71,45.0,43.705,43.89,266900.0],["2024-04-05",43.66,45.04,43.46,44.36,156900.0],["2024-04-08",44.68,45.54,44.134,45.27,165400.0],["2024-04-09",45.28,45.28,44.01,45.14,131100.0],["2024-04-10",43.48,44.97,43.48,44.64,262100.0],["2024-04-11",44.64,45.31,43.32,45.11,183800.0],["2024-04-12",44.88,45.65,44.505,44.66,208800.0],["2024-04-15",44.6,45.02,42.47,42.65,198600.0],["2024-04-16",42.35,42.635,41.56,41.95,83600.0],["2024-04-17",40.44,40.55,35.6,37.15,726200.0],["2024-04-18",39.05,42.16,38.0,41.92,2024000.0],["2024-04-19",41.7,42.2,39.44,40.2,553200.0],["2024-04-22",40.33,40.67,38.635,39.04,384500.0],["2024-04-23",39.0,41.64,39.0,41.3,236500.0],["2024-04-24",41.1,42.08,40.65,41.39,210300.0],["2024-04-25",40.58,41.39,40.0,41.16,202600.0],["2024-04-26",41.61,43.6,40.84,43.11,352000.0],["2024-04-29",43.27,43.59,42.59,43.26,274700.0],["2024-04-30",42.86,43.72,42.565,43.42,278700.0],["2024-05-01",43.34,43.91,42.44,43.1,341100.0],["2024-05-02",43.98,44.45,42.7,44.27,283500.0],["2024-05-03",45.0,45.671,43.93,44.51,459800.0],["2024-05-06",44.88,47.16,44.66,47.15,428400.0],["2024-05-07",47.15,47.94,46.84,47.57,389700.0],["2024-05-08",43.37,46.59,40.475,43.27,797500.0],["2024-05-09",43.24,43.6,42.165,43.07,405300.0],["2024-05-10",42.75,43.94,41.99,43.89,339600.0],["2024-05-13",44.1,44.45,42.93,44.07,363800.0],["2024-05-14",45.21,46.76,44.07,46.65,260900.0],["2024-05-15",47.39,49.15,47.12,47.46,283400.0],["2024-05-16",47.41,48.6,47.01,47.54,234400.0],["2024-05-17",47.5,48.13,47.08,47.99,136000.0],["2024-05-20",47.96,49.46,47.8,49.01,182000.0],["2024-05-21",48.7,49.97,48.3,49.82,205000.0],["2024-05-22",49.8,49.91,47.03,47.51,233700.0],["2024-05-23",47.8,47.8,45.85,47.15,268000.0],["2024-05-24",47.72,48.59,47.175,48.56,126600.0],["2024-05-28",49.08,49.17,46.245,47.43,240000.0],["2024-05-29",46.63,46.95,45.4,46.42,346600.0],["2024-05-30",47.19,47.5,45.74,46.12,361100.0],["2024-05-31",46.35,47.265,45.5,47.01,275300.0],["2024-06-03",47.57,48.33,46.22,46.64,154800.0],["2024-06-04",46.35,46.38,43.81,43.97,166500.0],["2024-06-05",44.57,47.24,44.48,47.15,223100.0],["2024-06-06",46.97,47.28,44.745,44.8,159700.0],["2024-06-07",44.21,44.85,43.75,43.89,172400.0],["2024-06-10",43.42,45.48,43.07,44.69,195500.0],["2024-06-11",44.05,44.78,43.84,44.71,141500.0],["2024-06-12",46.54,48.445,46.2,47.01,195200.0],["2024-06-13",47.0,47.8,46.32,47.37,162400.0],["2024-06-14",46.67,48.29,46.57,47.95,305500.0],["2024-06-17",47.39,47.99,46.005,46.24,214800.0],["2024-06-18",46.31,49.12,45.86,48.84,246000.0],["2024-06-20",48.62,49.66,47.3,47.35,193600.0],["2024-06-21",47.05,47.05,45.65,46.33,490500.0],["2024-06-24",46.15,46.89,45.5,46.11,214200.0],["2024-06-25",45.86,46.75,45.62,46.66,177900.0],["2024-06-26",46.47,48.11,46.11,47.87,279200.0],["2024-06-27",48.02,49.24,45.31,46.02,441700.0],["2024-06-28",46.35,46.425,44.39,44.56,875300.0],["2024-07-01",44.7,45.13,42.01,42.29,335000.0],["2024-07-02",42.19,42.38,40.28,40.69,293800.0],["2024-07-03",40.82,41.35,39.95,40.14,358900.0],["2024-07-05",40.1,40.77,39.75,40.29,285200.0],["2024-07-08",40.76,41.0,38.93,39.08,253400.0],["2024-07-09",39.25,39.25,37.71,37.96,359500.0],["2024-07-10",38.22,38.81,36.87,36.99,434200.0],["2024-07-11",38.1,38.99,36.8,38.79,564000.0],["2024-07-12",39.55,39.55,37.4,37.46,316600.0],["2024-07-15",38.0,39.985,37.33,38.34,358600.0],["2024-07-16",38.55,39.53,37.73,39.52,506800.0],["2024-07-17",38.93,40.72,38.67,39.14,405100.0],["2024-07-18",38.59,40.84,37.19,37.22,256400.0],["2024-07-19",37.09,37.11,33.82,33.95,794500.0],["2024-07-22",34.29,35.3,33.27,33.43,668800.0],["2024-07-23",33.43,34.09,30.82,31.09,1711400.0],["2024-07-24",31.0,31.64,29.77,30.55,781600.0],["2024-07-25",30.43,31.31,29.14,31.02,1122900.0],["2024-07-26",31.57,32.25,30.84,31.67,478800.0],["2024-07-29",31.78,32.03,30.49,30.78,432200.0],["2024-07-30",30.96,31.4,29.58,30.56,370300.0],["2024-07-31",31.16,32.9,30.39,31.89,525300.0],["2024-08-01",31.64,31.75,29.751,30.43,374900.0],["2024-08-02",28.87,29.85,28.38,29.15,461000.0],["2024-08-05",27.07,27.75,26.5,26.98,361600.0],["2024-08-06",27.0,29.82,26.97,29.27,636500.0],["2024-08-07",30.08,31.87,27.76,29.32,913200.0],["2024-08-08",29.68,32.29,28.91,31.78,667100.0],["2024-08-09",31.75,33.21,31.09,32.46,497500.0],["2024-08-12",32.23,33.25,31.75,32.36,385500.0],["2024-08-13",32.55,32.955,31.72,32.45,320200.0],["2024-08-14",34.0,34.3,32.08,32.47,418600.0],["2024-08-15",33.32,33.71,32.35,32.48,248200.0],["2024-08-16",32.25,33.04,32.0,32.97,243100.0],["2024-08-19",32.93,33.388,32.37,33.2,255700.0],["2024-08-20",33.15,33.37,32.13,33.09,278700.0],["2024-08-21",33.34,34.12,32.95,34.09,225600.0],["2024-08-22",34.17,34.26,31.76,31.91,372000.0],["2024-08-23",32.17,33.108,32.08,32.32,323000.0],["2024-08-26",32.58,34.555,32.15,34.36,408800.0],["2024-08-27",34.11,34.11,32.61,32.69,214100.0],["2024-08-28",32.46,32.88,31.39,32.14,203100.0],["2024-08-29",32.56,32.896,31.74,32.53,215600.0],["2024-08-30",32.94,34.09,32.36,32.9,207100.0],["2024-09-03",31.99,32.75,30.68,31.59,240900.0],["2024-09-04",31.48,33.04,31.07,32.5,214400.0],["2024-09-05",32.52,32.685,30.39,30.81,337500.0],["2024-09-06",30.91,31.094,28.84,28.96,484000.0],["2024-09-09",29.18,29.64,27.05,27.27,610600.0],["2024-09-10",27.55,28.28,26.48,27.05,815800.0],["2024-09-11",26.81,27.75,26.0,27.46,432100.0],["2024-09-12",27.36,28.61,27.36,28.0,550100.0],["2024-09-13",28.43,29.85,28.06,29.16,594800.0],["2024-09-16",29.66,29.99,28.15,28.82,635500.0],["2024-09-17",29.25,30.0,28.61,29.76,373900.0],["2024-09-18",29.74,30.21,28.75,29.11,262500.0],["2024-09-19",30.02,30.09,29.15,29.57,478400.0],["2024-09-20",29.16,29.46,28.52,28.82,1164700.0],["2024-09-23",28.96,29.01,27.77,28.77,495500.0],["2024-09-24",29.04,29.5,27.82,27.96,705600.0],["2024-09-25",27.92,28.42,26.61,28.04,726000.0],["2024-09-26",28.68,28.83,27.4,27.53,404500.0],["2024-09-27",27.95,28.55,27.27,27.29,487400.0],["2024-09-30",27.0,27.196,24.85,26.3,2365600.0],["2024-10-01",26.21,26.25,22.96,22.99,1323000.0],["2024-10-02",22.87,22.937,21.17,21.72,1496600.0],["2024-10-03",21.51,22.21,21.33,21.63,684100.0],["2024-10-04",22.07,22.915,21.85,22.55,824200.0],["2024-10-07",22.29,22.4,21.12,21.13,829700.0],["2024-10-08",21.05,21.09,20.13,20.95,513400.0],["2024-10-09",20.86,21.04,19.86,20.35,497400.0],["2024-10-10",20.08,20.41,19.59,20.35,540000.0],["2024-10-11",20.28,22.41,20.28,22.33,737000.0],["2024-10-14",22.43,23.63,22.132,23.48,632400.0],["2024-10-15",23.46,28.08,22.97,26.89,1469300.0],["2024-10-16",27.32,28.22,25.85,26.53,1117500.0],["2024-10-17",26.8,26.855,25.69,26.45,515000.0],["2024-10-18",26.86,28.04,26.63,27.54,764800.0],["2024-10-21",27.33,27.89,26.82,27.58,394100.0],["2024-10-22",27.43,27.71,26.57,27.14,414300.0],["2024-10-23",27.14,27.47,26.36,26.95,314400.0],["2024-10-24",27.22,27.5,26.005,26.65,341600.0],["2024-10-25",26.91,27.35,26.49,26.53,276700.0],["2024-10-28",26.93,27.54,26.8,26.92,238800.0],["2024-10-29",26.86,27.55,26.408,27.0,309700.0],["2024-10-30",27.1,28.273,26.92,27.65,327300.0],["2024-10-31",27.52,27.82,26.27,26.37,608900.0],["2024-11-01",26.27,26.46,25.16,25.71,446200.0],["2024-11-04",25.62,26.25,25.13,26.21,449200.0],["2024-11-05",26.1,26.97,25.78,26.7,383200.0],["2024-11-06",27.45,28.05,23.73,24.39,1503200.0],["2024-11-07",24.4,26.42,23.47,23.67,787200.0],["2024-11-08",22.86,22.86,19.82,20.51,1125200.0],["2024-11-11",20.77,22.28,20.45,21.76,606500.0],["2024-11-12",21.73,22.725,21.262,21.96,846000.0],["2024-11-13",22.15,23.11,21.69,22.0,657200.0],["2024-11-14",21.95,22.18,20.234,20.3,640600.0],["2024-11-15",20.38,20.49,18.57,18.88,922000.0],["2024-11-18",18.82,19.29,17.63,17.79,1009500.0],["2024-11-19",17.44,17.84,16.26,16.46,817900.0],["2024-11-20",16.45,18.03,16.06,17.94,1491600.0],["2024-11-21",18.03,20.22,17.76,18.82,1261900.0],["2024-11-22",18.78,18.95,17.77,17.89,585300.0],["2024-11-25",18.26,19.99,18.148,19.25,881600.0],["2024-11-26",19.1,19.1,17.97,18.14,478000.0],["2024-11-27",18.39,19.497,18.11,18.72,359200.0],["2024-11-29",18.78,19.27,18.74,18.82,197400.0],["2024-12-02",18.69,18.79,17.82,17.97,492600.0],["2024-12-03",17.75,18.73,17.09,18.7,929100.0],["2024-12-04",18.86,19.7,18.06,18.28,674700.0],["2024-12-05",18.26,18.27,16.59,16.6,539100.0],["2024-12-06",16.86,17.49,16.62,16.96,655100.0],["2024-12-09",17.14,17.465,16.57,17.19,547200.0],["2024-12-10",17.2,17.2,16.31,16.47,671100.0],["2024-12-11",16.58,16.66,15.21,15.62,727700.0],["2024-12-12",15.57,16.658,15.57,16.13,759700.0],["2024-12-13",16.0,16.68,15.95,16.54,734300.0],["2024-12-16",16.53,18.33,16.21,18.07,961300.0],["2024-12-17",17.94,18.27,17.2,17.51,950100.0],["2024-12-18",17.64,18.52,16.57,16.72,811200.0],["2024-12-19",17.08,17.4,16.05,16.36,845600.0],["2024-12-20",15.89,17.36,15.89,17.03,728400.0],["2024-12-23",16.86,16.94,16.07,16.5,554300.0],["2024-12-24",16.63,17.28,16.11,17.25,198100.0],["2024-12-26",16.92,17.82,16.9,17.65,345300.0],["2024-12-27",17.59,17.837,16.791,17.45,499700.0],["2024-12-30",17.29,19.25,16.82,19.0,830600.0],["2024-12-31",19.18,19.35,17.78,18.55,607900.0],["2025-01-02",19.16,19.99,18.52,18.73,510500.0],["2025-01-03",18.72,19.77,18.515,19.2,479600.0],["2025-01-06",19.21,20.6,19.13,20.35,671800.0],["2025-01-07",20.5,21.069,20.081,20.71,916300.0],["2025-01-08",20.52,22.29,20.2,20.8,655000.0],["2025-01-10",20.92,22.5,20.92,21.56,1038700.0],["2025-01-13",21.05,21.79,20.45,21.76,767500.0],["2025-01-14",21.73,21.77,20.47,21.1,403400.0],["2025-01-15",21.81,22.915,21.31,22.62,477500.0],["2025-01-16",22.55,23.25,22.01,22.27,430800.0],["2025-01-17",22.6,23.11,22.19,22.63,319700.0],["2025-01-21",22.64,24.79,22.5,24.01,685300.0],["2025-01-22",23.93,24.42,23.315,23.51,382100.0],["2025-01-23",23.36,23.79,21.55,22.5,491700.0],["2025-01-24",22.68,23.76,22.47,23.52,523300.0],["2025-01-27",23.31,23.31,20.55,21.73,631900.0],["2025-01-28",22.01,22.8,21.065,21.53,283500.0],["2025-01-29",21.64,22.01,20.63,20.89,380600.0],["2025-01-30",21.24,21.36,20.625,20.99,371300.0],["2025-01-31",21.14,21.675,20.63,20.82,392000.0],["2025-02-03",20.4,21.07,19.83,19.84,357100.0],["2025-02-04",19.75,20.02,19.34,19.88,433100.0],["2025-02-05",20.07,20.76,19.78,20.46,436100.0],["2025-02-06",20.63,22.13,20.31,20.97,504400.0],["2025-02-07",20.93,21.39,20.38,21.14,323800.0],["2025-02-10",21.28,21.42,20.73,21.09,317500.0],["2025-02-11",20.79,20.85,18.85,19.03,315700.0],["2025-02-12",18.67,19.2,18.35,18.59,294700.0],["2025-02-13",18.78,18.97,18.18,18.25,392600.0],["2025-02-14",18.51,19.02,18.221,18.84,301500.0],["2025-02-18",18.86,19.095,17.93,18.17,466700.0],["2025-02-19",18.01,18.5,17.44,18.25,417000.0],["2025-02-20",18.32,18.62,17.92,18.05,413900.0],["2025-02-21",18.42,18.9,17.59,17.74,284300.0],["2025-02-24",17.87,18.17,17.47,17.9,260600.0],["2025-02-25",17.85,18.16,17.31,17.35,343900.0],["2025-02-26",17.47,18.425,17.15,17.44,438500.0],["2025-02-27",18.92,23.58,18.84,23.13,1053400.0],["2025-02-28",22.7,22.92,18.95,19.43,785900.0],["2025-03-03",19.65,20.705,19.28,19.87,622100.0],["2025-03-04",19.43,19.94,17.92,18.65,690100.0],["2025-03-05",18.8,19.98,18.64,19.9,412100.0],["2025-03-06",19.13,19.8,17.9,17.95,472300.0],["2025-03-07",17.76,18.03,16.5,17.25,594900.0],["2025-03-10",17.27,17.86,16.29,16.54,756000.0],["2025-03-11",16.75,17.835,16.148,17.59,785500.0],["2025-03-12",17.94,18.38,17.54,17.56,329000.0],["2025-03-13",17.27,17.51,16.02,16.87,435300.0],["2025-03-14",17.07,17.47,16.74,16.89,422900.0],["2025-03-17",16.16,17.56,15.87,16.47,711300.0],["2025-03-18",16.29,16.36,15.365,15.76,494300.0],["2025-03-19",15.68,15.89,14.9,15.39,605400.0],["2025-03-20",15.18,15.26,14.56,14.87,501500.0],["2025-03-21",14.51,15.04,14.28,14.63,1820500.0],["2025-03-24",14.8,15.85,14.78,15.39,434300.0],["2025-03-25",15.39,15.61,14.905,15.38,654100.0],["2025-03-26",15.44,15.62,14.721,15.16,306000.0],["2025-03-27",15.08,15.79,14.51,14.82,367500.0],["2025-03-28",14.77,15.05,14.34,14.41,352800.0],["2025-03-31",13.99,14.675,13.79,14.26,559800.0],["2025-04-01",14.25,14.47,13.4,13.61,342200.0],["2025-04-02",13.32,13.85,13.32,13.6,864200.0],["2025-04-03",12.81,13.08,12.15,12.2,480600.0],["2025-04-04",11.78,12.805,11.385,11.85,1077300.0],["2025-04-07",11.14,12.39,10.88,11.68,977400.0],["2025-04-08",12.11,12.25,10.58,10.74,899900.0],["2025-04-09",10.59,12.91,10.51,12.73,1109800.0],["2025-04-10",12.78,13.21,12.26,12.78,698400.0],["2025-04-11",12.77,13.51,12.511,13.5,583400.0],["2025-04-14",13.77,14.17,13.204,14.15,567200.0],["2025-04-15",14.09,14.29,13.685,14.19,455500.0],["2025-04-16",14.13,14.78,13.98,14.26,595300.0],["2025-04-17",14.17,14.82,14.08,14.59,357500.0],["2025-04-21",14.51,14.54,13.75,14.09,352000.0],["2025-04-22",14.26,14.74,13.87,14.44,488600.0],["2025-04-23",15.0,15.17,14.33,14.51,378200.0],["2025-04-24",14.84,15.21,14.16,15.16,340100.0],["2025-04-25",15.1,15.28,14.705,15.24,279900.0],["2025-04-28",15.27,15.51,14.995,15.21,247700.0],["2025-04-29",15.17,15.52,14.91,15.29,283500.0],["2025-04-30",14.9,14.9,14.39,14.63,292300.0],["2025-05-01",14.83,15.035,14.4,14.78,418800.0],["2025-05-02",15.11,16.01,15.01,15.47,296700.0],["2025-05-05",15.31,15.63,15.13,15.18,299400.0],["2025-05-06",14.96,15.394,14.872,15.26,219300.0],["2025-05-07",15.58,15.58,14.92,15.05,306600.0],["2025-05-08",19.47,22.61,16.99,17.7,1171300.0],["2025-05-09",17.98,18.415,16.75,17.57,572000.0],["2025-05-12",18.82,19.44,18.17,19.33,742900.0],["2025-05-13",19.35,19.35,18.42,18.6,452200.0],["2025-05-14",18.52,19.18,18.44,18.93,398200.0],["2025-05-15",19.05,19.8,19.05,19.26,385900.0],["2025-05-16",19.59,19.8,18.8,19.36,723800.0],["2025-05-19",19.0,19.66,19.0,19.61,255200.0],["2025-05-20",19.61,20.08,19.58,19.7,301200.0],["2025-05-21",19.29,20.0,19.04,19.5,357600.0],["2025-05-22",19.34,19.83,19.13,19.72,285900.0],["2025-05-23",19.14,19.68,19.1,19.25,337100.0],["2025-05-27",19.58,20.48,19.45,20.44,737800.0],["2025-05-28",20.53,20.65,20.08,20.34,396200.0],["2025-05-29",20.64,20.78,19.59,19.76,288900.0],["2025-05-30",19.59,19.83,19.43,19.53,283600.0],["2025-06-02",19.46,20.24,19.38,20.24,255600.0],["2025-06-03",20.33,21.06,20.068,20.78,258400.0],["2025-06-04",20.78,20.98,20.46,20.47,212500.0],["2025-06-05",20.52,21.02,20.26,20.91,316000.0],["2025-06-06",21.21,21.86,21.21,21.41,450900.0],["2025-06-09",21.65,22.38,21.48,22.12,324300.0],["2025-06-10",22.23,23.23,22.23,22.7,428200.0],["2025-06-11",22.89,23.68,22.12,22.33,556900.0],["2025-06-12",22.14,23.59,21.96,23.44,330100.0],["2025-06-13",22.6,23.65,22.6,22.96,443000.0],["2025-06-16",23.28,24.0,22.88,23.62,351800.0],["2025-06-17",23.37,23.85,23.13,23.24,418600.0],["2025-06-18",23.29,23.5,22.24,22.37,397000.0],["2025-06-20",22.51,22.7,21.59,21.78,357600.0],["2025-06-23",21.61,22.046,20.6,21.18,400000.0],["2025-06-24",21.98,21.98,21.26,21.74,382700.0],["2025-06-25",21.65,21.947,21.03,21.61,357500.0],["2025-06-26",21.76,22.61,21.54,22.33,331200.0],["2025-06-27",22.3,22.41,20.5,21.6,1410300.0],["2025-06-30",21.79,22.53,21.56,21.89,468800.0],["2025-07-01",21.66,22.48,21.52,21.94,223200.0],["2025-07-02",22.15,22.47,21.825,22.4,279500.0],["2025-07-03",22.46,22.63,22.11,22.31,113700.0],["2025-07-07",22.16,23.1,21.77,22.31,400400.0],["2025-07-08",22.46,24.03,22.085,23.58,375500.0],["2025-07-09",23.76,24.06,23.25,23.66,410800.0],["2025-07-10",23.75,23.75,22.6,23.57,279400.0],["2025-07-11",23.62,23.69,22.77,22.99,213800.0],["2025-07-14",22.86,23.12,22.66,22.95,184900.0],["2025-07-15",23.13,23.23,22.53,22.74,381400.0],["2025-07-16",23.05,23.08,22.05,22.11,214600.0],["2025-07-17",22.18,22.83,21.93,21.93,221800.0],["2025-07-18",22.13,22.21,21.6,21.94,274000.0],["2025-07-21",22.3,22.47,21.228,21.29,220900.0],["2025-07-22",21.4,22.605,21.4,22.54,404000.0],["2025-07-23",23.13,23.22,22.33,22.67,174900.0],["2025-07-24",22.95,23.88,22.705,23.12,307100.0],["2025-07-25",22.95,23.59,22.53,23.44,200600.0],["2025-07-28",23.32,23.69,23.19,23.27,211100.0],["2025-07-29",23.43,23.43,22.23,22.39,350100.0],["2025-07-30",22.74,22.905,22.0,22.23,249700.0],["2025-07-31",22.01,23.88,21.955,22.69,347400.0],["2025-08-01",22.105,22.105,20.46,20.57,318500.0],["2025-08-04",20.56,21.795,20.34,21.28,404500.0],["2025-08-05",21.29,22.763,21.09,22.72,511600.0],["2025-08-06",23.0,23.28,22.28,22.61,404600.0],["2025-08-07",29.7,32.0,22.85,24.53,1334300.0],["2025-08-08",24.61,26.8,24.58,26.13,943700.0],["2025-08-11",26.7,26.7,25.26,25.31,577900.0],["2025-08-12",25.57,27.67,25.245,27.29,1316200.0],["2025-08-13",27.66,28.44,27.0,27.89,1272900.0],["2025-08-14",27.8,28.485,26.92,28.08,495200.0],["2025-08-15",28.1,28.185,27.68,28.0,650200.0],["2025-08-18",28.2,28.34,27.897,27.96,601800.0],["2025-08-19",27.98,28.155,26.98,27.23,542400.0],["2025-08-20",27.1,27.55,26.6,27.42,357800.0],["2025-08-21",27.7,28.19,27.2,27.98,272800.0],["2025-08-22",28.06,30.199,28.06,30.05,550000.0],["2025-08-25",29.85,30.11,29.34,29.36,407200.0],["2025-08-26",29.33,29.8,28.98,29.17,427700.0],["2025-08-27",29.27,30.4,29.045,30.05,415600.0],["2025-08-28",30.12,30.44,29.685,30.13,409500.0],["2025-08-29",30.08,31.22,29.86,31.06,345300.0],["2025-09-02",30.18,30.82,29.62,30.67,436900.0],["2025-09-03",30.54,30.69,28.63,28.73,403600.0],["2025-09-04",28.88,29.55,28.6,29.32,437900.0],["2025-09-05",29.67,30.43,28.945,30.41,378700.0],["2025-09-08",30.25,30.25,28.79,29.2,385800.0],["2025-09-09",29.33,29.33,27.95,28.52,402700.0],["2025-09-10",28.55,29.38,28.38,29.02,377600.0],["2025-09-11",29.18,30.63,29.18,30.0,552300.0],["2025-09-12",29.9,30.28,29.44,29.81,392600.0],["2025-09-15",30.19,31.155,29.935,30.65,563200.0],["2025-09-16",31.11,31.11,30.295,30.5,381100.0],["2025-09-17",30.42,30.974,29.33,29.33,482700.0],["2025-09-18",29.64,29.68,28.88,29.43,508800.0],["2025-09-19",29.61,29.9,28.5,28.57,917100.0],["2025-09-22",28.53,29.038,28.12,28.91,499900.0],["2025-09-23",29.06,29.23,27.81,27.85,372600.0],["2025-09-24",28.04,28.285,27.357,27.93,466800.0],["2025-09-25",27.69,28.476,27.46,27.9,316000.0],["2025-09-26",27.96,28.12,27.65,27.73,254000.0],["2025-09-29",28.17,28.17,27.48,27.7,306400.0],["2025-09-30",27.505,27.585,26.42,27.46,404700.0],["2025-10-01",27.19,28.18,26.88,28.16,419700.0],["2025-10-02",28.24,28.24,27.19,27.95,450200.0],["2025-10-03",28.14,29.17,27.41,28.37,384700.0],["2025-10-06",28.76,29.333,28.32,28.4,422700.0],["2025-10-07",28.47,28.98,27.89,28.66,358100.0],["2025-10-08",29.04,29.5,28.53,28.78,391000.0],["2025-10-09",29.28,29.85,28.34,28.36,386100.0],["2025-10-10",28.1,28.564,27.12,27.41,410600.0],["2025-10-13",27.87,29.12,27.797,29.06,358700.0],["2025-10-14",28.62,30.33,28.03,29.93,643200.0],["2025-10-15",30.17,30.9,28.81,28.89,710000.0],["2025-10-16",28.79,28.985,28.08,28.09,478200.0],["2025-10-17",27.81,27.9,26.84,27.03,460400.0],["2025-10-20",27.51,28.12,27.15,27.88,490800.0],["2025-10-21",27.62,27.7,26.75,27.25,507100.0],["2025-10-22",27.16,27.79,26.84,27.13,327800.0],["2025-10-23",27.5,28.67,27.32,28.54,452400.0],["2025-10-24",28.92,29.2,28.42,29.07,420500.0],["2025-10-27",29.34,29.34,27.84,27.9,301700.0],["2025-10-28",27.82,27.84,26.96,27.09,263000.0],["2025-10-29",26.99,27.485,26.4,26.64,332500.0],["2025-10-30",26.39,26.85,25.91,26.0,343600.0],["2025-10-31",25.76,26.05,25.18,25.88,501500.0],["2025-11-03",25.88,25.89,24.91,25.1,413200.0],["2025-11-04",24.69,25.26,24.46,24.63,410200.0],["2025-11-05",27.63,27.75,25.18,25.97,834400.0],["2025-11-06",25.91,26.33,25.16,25.21,811800.0],["2025-11-07",25.26,26.09,24.99,25.92,375100.0],["2025-11-10",26.42,26.42,24.08,24.7,577700.0],["2025-11-11",24.5,24.66,23.72,24.2,360100.0],["2025-11-12",24.22,25.13,23.94,25.05,388300.0],["2025-11-13",24.61,25.19,24.26,24.44,348600.0],["2025-11-14",24.09,24.48,23.809,24.33,187800.0],["2025-11-17",24.39,24.69,23.48,23.76,417100.0],["2025-11-18",23.69,24.73,23.36,24.27,302000.0],["2025-11-19",24.27,25.23,24.05,25.1,269800.0],["2025-11-20",25.68,26.06,24.37,24.39,498100.0],["2025-11-21",24.34,25.69,24.0,25.19,441500.0],["2025-11-24",25.16,25.52,24.98,25.48,269300.0],["2025-11-25",25.59,26.17,25.54,25.59,210400.0],["2025-11-26",25.76,25.87,25.42,25.65,247500.0],["2025-11-28",25.66,25.87,25.51,25.65,104800.0],["2025-12-01",25.6,26.03,25.44,25.47,292400.0],["2025-12-02",25.56,25.56,24.94,24.96,167400.0],["2025-12-03",25.26,26.64,25.24,26.06,440800.0],["2025-12-04",26.06,26.85,25.7,26.07,446000.0],["2025-12-05",25.94,26.395,25.83,26.3,353000.0],["2025-12-08",26.41,26.82,26.04,26.69,439500.0],["2025-12-09",26.49,26.7,26.26,26.5,298100.0],["2025-12-10",26.34,26.53,25.751,26.23,471800.0],["2025-12-11",26.31,27.63,26.21,27.36,388600.0],["2025-12-12",27.49,27.51,26.31,26.71,389900.0],["2025-12-15",26.98,27.295,26.34,27.0,308200.0],["2025-12-16",26.78,27.5,26.37,26.4,516500.0],["2025-12-17",26.38,26.67,25.16,25.18,341200.0],["2025-12-18",25.56,26.045,25.24,25.3,288900.0],["2025-12-19",25.07,26.44,25.04,26.13,784500.0],["2025-12-22",26.3,26.79,25.89,26.06,251700.0],["2025-12-23",26.11,26.48,25.9,26.11,214900.0],["2025-12-24",26.05,26.41,26.04,26.27,97700.0],["2025-12-26",26.14,26.14,25.63,26.04,140300.0],["2025-12-29",25.81,26.427,25.77,26.23,200000.0],["2025-12-30",26.34,26.34,25.43,25.58,214600.0],["2025-12-31",25.66,25.66,24.65,24.83,230200.0],["2026-01-02",24.77,25.1,24.21,24.88,291600.0],["2026-01-05",24.75,26.11,24.75,25.76,257100.0],["2026-01-06",25.63,25.94,25.29,25.87,210000.0],["2026-01-07",25.8,26.08,25.03,25.22,216000.0],["2026-01-08",25.17,25.95,25.17,25.75,221300.0],["2026-01-09",25.95,26.94,25.9,26.33,262200.0],["2026-01-12",26.46,26.51,25.84,25.91,358600.0],["2026-01-13",25.71,26.1,25.45,25.99,203200.0],["2026-01-14",25.73,26.07,22.685,23.1,609200.0],["2026-01-15",23.18,23.805,22.82,23.61,386200.0],["2026-01-16",23.43,23.685,21.82,21.83,335400.0],["2026-01-20",21.39,21.58,20.945,21.12,310600.0],["2026-01-21",21.51,22.51,21.408,22.24,448400.0],["2026-01-22",22.39,23.58,22.35,23.43,373400.0],["2026-01-23",23.24,23.54,22.51,22.98,274300.0],["2026-01-26",22.95,23.28,22.82,23.27,234800.0],["2026-01-27",23.15,23.42,22.94,23.22,405900.0],["2026-01-28",23.25,23.25,22.42,22.45,370400.0],["2026-01-29",22.45,22.45,21.49,22.2,280200.0],["2026-01-30",22.18,22.41,22.025,22.28,308800.0],["2026-02-02",22.41,23.29,21.92,23.17,351800.0],["2026-02-03",23.1,23.69,22.08,22.94,326300.0],["2026-02-04",23.1,24.05,22.805,23.94,283000.0],["2026-02-05",23.53,24.02,23.355,23.53,335200.0],["2026-02-06",23.91,24.89,23.855,24.69,290500.0],["2026-02-09",24.73,25.13,24.56,24.81,188100.0],["2026-02-10",24.93,25.48,24.58,24.87,213800.0],["2026-02-11",25.12,25.28,24.22,24.55,146400.0],["2026-02-12",24.85,24.85,21.77,21.91,377200.0],["2026-02-13",21.94,22.47,20.48,20.49,468500.0],["2026-02-17",20.73,21.73,20.485,21.42,810900.0],["2026-02-18",21.45,22.25,21.45,22.09,538900.0],["2026-02-19",21.8,22.65,21.8,22.63,483600.0],["2026-02-20",22.19,23.15,22.19,23.09,367600.0],["2026-02-23",22.7,22.99,22.015,22.28,392000.0],["2026-02-24",22.39,23.115,22.05,22.62,479000.0],["2026-02-25",23.04,23.38,22.435,23.38,702800.0],["2026-02-26",25.35,28.97,25.095,28.63,1192700.0],["2026-02-27",28.64,29.8,27.311,29.22,697600.0],["2026-03-02",29.09,30.0,28.54,28.59,485900.0],["2026-03-03",27.56,28.9,27.158,28.38,494400.0],["2026-03-04",28.19,28.486,27.09,27.26,259400.0],["2026-03-05",27.02,27.7,26.88,27.0,271500.0],["2026-03-06",26.27,27.03,25.52,27.0,524200.0],["2026-03-09",26.6,27.45,25.61,27.19,540000.0],["2026-03-10",27.1,27.66,25.72,26.86,473400.0],["2026-03-11",27.01,27.125,26.4,26.65,223700.0],["2026-03-12",26.46,26.9,25.82,25.87,539200.0],["2026-03-13",25.76,26.18,24.48,24.91,399100.0],["2026-03-16",25.0,25.568,23.5,23.55,257900.0],["2026-03-17",23.63,23.9,22.83,22.88,476300.0],["2026-03-18",22.52,22.93,22.01,22.14,345700.0],["2026-03-19",21.9,22.735,21.75,22.38,282900.0],["2026-03-20",22.49,22.57,21.79,22.01,338300.0],["2026-03-23",22.59,23.0,22.41,22.58,333500.0],["2026-03-24",22.18,22.76,22.08,22.48,270300.0],["2026-03-25",22.99,23.27,22.16,22.79,308100.0],["2026-03-26",22.37,23.22,22.03,22.38,256100.0],["2026-03-27",22.26,22.38,20.87,21.12,235500.0],["2026-03-30",21.32,21.705,20.83,21.0,221000.0],["2026-03-31",21.46,22.07,21.24,21.89,275600.0],["2026-04-01",21.91,22.78,21.91,22.37,335500.0],["2026-04-02",21.73,23.175,21.73,22.79,220200.0],["2026-04-06",22.62,23.25,22.505,22.84,179700.0],["2026-04-07",22.75,22.87,22.39,22.51,123800.0],["2026-04-08",23.62,23.69,22.326,22.55,236500.0],["2026-04-09",22.44,22.855,22.22,22.56,172500.0],["2026-04-10",22.63,22.63,21.515,21.73,234200.0],["2026-04-13",21.46,21.52,20.56,21.48,311600.0],["2026-04-14",21.6,21.88,21.21,21.66,160500.0],["2026-04-15",21.69,22.08,21.14,21.16,330100.0],["2026-04-16",21.28,21.41,20.68,20.88,399500.0],["2026-04-17",21.13,22.22,21.13,21.63,644800.0],["2026-04-20",21.7,22.04,21.32,21.34,271600.0],["2026-04-21",21.21,21.62,20.495,20.57,268800.0],["2026-04-22",20.67,21.26,20.66,20.79,312700.0],["2026-04-23",20.77,21.255,20.5,20.9,264200.0],["2026-04-24",20.77,21.38,20.77,21.15,664500.0],["2026-04-27",21.15,21.69,20.97,21.04,238300.0],["2026-04-28",21.24,21.3,20.73,20.88,191000.0],["2026-04-29",20.79,20.79,20.28,20.36,183900.0],["2026-04-30",20.42,21.1,20.1,21.05,255200.0],["2026-05-01",21.25,22.21,21.25,22.14,415800.0],["2026-05-04",21.39,21.67,20.73,21.33,350000.0],["2026-05-05",21.88,22.43,21.5,22.07,260700.0],["2026-05-06",21.99,22.12,21.455,22.0,311800.0],["2026-05-07",18.48,19.19,17.2,17.45,1361400.0],["2026-05-08",17.51,17.51,15.4,16.18,1514900.0],["2026-05-11",15.95,16.62,15.18,15.92,1072200.0],["2026-05-12",16.15,17.425,15.6,15.6,1005800.0],["2026-05-13",15.98,16.3,15.01,15.53,885900.0],["2026-05-14",15.66,15.99,15.091,15.19,669700.0],["2026-05-15",15.21,15.68,14.89,15.31,669400.0],["2026-05-18",15.53,15.9,15.16,15.37,784600.0],["2026-05-19",15.17,16.02,14.27,14.5,1165500.0],["2026-05-20",14.42,15.65,14.13,15.64,592600.0],["2026-05-21",15.5,16.06,15.2,15.76,996700.0],["2026-05-22",15.78,16.929,15.78,16.63,751300.0],["2026-05-26",16.45,16.97,15.6,15.9,818200.0],["2026-05-27",16.01,16.21,15.41,15.43,727400.0],["2026-05-28",15.55,15.9,15.385,15.66,544100.0],["2026-05-29",15.55,16.08,15.55,16.01,792600.0],["2026-06-01",15.86,16.49,15.79,16.31,748500.0],["2026-06-02",16.01,16.13,15.4,15.71,621300.0],["2026-06-03",15.66,16.55,15.4,16.5,475300.0],["2026-06-04",16.9,17.54,16.67,17.49,737200.0],["2026-06-05",17.43,17.69,16.98,17.15,943800.0],["2026-06-08",17.74,17.94,16.5,16.69,766600.0],["2026-06-09",17.52,18.06,16.72,16.97,646200.0],["2026-06-10",16.78,17.53,16.38,16.81,532500.0],["2026-06-11",16.76,17.15,16.34,17.05,387100.0],["2026-06-12",16.96,17.365,16.75,17.09,396900.0],["2026-06-15",17.22,17.645,16.61,16.61,585100.0],["2026-06-16",16.73,16.96,16.32,16.93,601100.0],["2026-06-17",16.89,17.58,16.675,17.04,718300.0],["2026-06-18",17.27,17.665,16.77,17.19,1146400.0],["2026-06-22",16.99,17.215,15.95,16.31,727500.0],["2026-06-23",16.82,17.07,16.215,16.8,858400.0],["2026-06-24",16.85,17.85,16.67,17.8,1074900.0],["2026-06-25",17.72,18.85,17.53,18.19,491300.0],["2026-06-26",18.04,20.07,17.835,20.04,2659800.0],["2026-06-29",19.92,20.5,19.55,20.41,745700.0],["2026-06-30",20.46,20.79,19.6,20.21,576100.0],["2026-07-01",20.58,21.14,20.36,20.62,561500.0],["2026-07-02",20.93,21.38,20.17,20.92,446000.0],["2026-07-06",20.92,22.3299,20.75,22.08,546071.418194],["2026-07-07",22.3,22.5,21.12,21.51,466098.314813],["2026-07-08",21.15,21.53,20.97,21.34,392360.371629],["2026-07-09",21.02,21.45,20.96,21.34,401754.854063],["2026-07-10",21.49,21.62,20.56,20.95,391881.819831],["2026-07-13",20.93,21.255,19.99,20.03,612239.457904],["2026-07-14",19.92,20.81,19.68,20.63,525492.215863],["2026-07-15",20.66,21.22,20.455,20.55,510959.130431],["2026-07-16",20.62,21.84,20.2384,21.81,360760.074361],["2026-07-17",21.48,22.18,20.79,20.93,553771.09879],["2026-07-20",20.5,20.63,19.7,19.81,541100.713925],["2026-07-21",19.49,19.86,18.46,19.41,749647.721115],["2026-07-22",19.45,19.9,19.0401,19.88,457672.006721],["2026-07-23",19.77,19.96,18.56,18.6,456277.041692],["2026-07-24",18.51,19.93,18.51,19.66,458167.841154],["2026-07-27",19.84,20.235,19.075,19.86,346419.444052],["2026-07-28",20.06,20.64,19.82,20.48,352736.782697],["2026-07-29",20.48,20.72,19.71,20.23,532054.138449],["2026-07-30",20.18,20.39,19.38,20.22,367165.000879],["2026-07-31",19.97,21.08,19.77,20.99,367599.689194],["2026-08-03",21.23,22.17,21.23,22.01,311957.802694],["2026-08-04",21.78,23.26,21.45,22.85,711261.499151],["2026-08-05",23.01,23.3224,22.495,22.63,381492.526468],["2026-08-06",15.28,15.77,12.68,15.09,3054734.08596],["2026-08-07",14.605,18.1,14.495,16.51,2928843.802855],["2026-08-10",16.19,16.32,15.28,15.42,271144.059631],["2026-08-11",15.51,16.52,15.42,16.41,715855.098085],["2026-08-12",16.24,16.72,15.95,16.4,611247.241766],["2026-08-13",16.45,17.53,16.355,17.5,541030.318142],["2026-08-14",17.09,18.315,17.05,17.62,858094.942462]]}