{"t":"OUST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-09",97.0,97.0,97.0,97.0,10.0],["2020-10-12",97.0,97.0,97.0,97.0,0.0],["2020-10-13",97.0,97.0,97.0,97.0,0.0],["2020-10-14",97.0,97.0,96.4,97.0,1040.0],["2020-10-15",97.0,97.0,97.0,97.0,0.0],["2020-10-16",97.0,97.0,97.0,97.0,0.0],["2020-10-19",96.68,96.68,96.68,96.68,10.0],["2020-10-20",96.5,96.9,96.0,96.9,36680.0],["2020-10-21",96.9,96.9,96.9,96.9,0.0],["2020-10-22",96.9,96.9,96.9,96.9,0.0],["2020-10-23",97.0,97.0,96.0,96.5,40140.0],["2020-10-26",96.72,96.72,96.2,96.29,640.0],["2020-10-27",96.5,96.5,96.3,96.3,1760.0],["2020-10-28",96.1,96.3,96.0,96.0,20300.0],["2020-10-29",96.21,96.5,96.21,96.5,30.0],["2020-10-30",96.35,96.35,95.4,96.0,20320.0],["2020-11-02",99.5,99.5,95.7,96.0,1150.0],["2020-11-03",95.9,96.4,95.9,96.2,140.0],["2020-11-04",96.2,96.7,95.97,96.7,5010.0],["2020-11-05",95.85,96.7,95.85,96.7,430.0],["2020-11-06",96.65,96.65,96.1,96.2,370.0],["2020-11-09",96.3,96.3,96.1,96.1,3900.0],["2020-11-10",96.89,97.1,96.4,96.5,280.0],["2020-11-11",96.72,96.9,96.5,96.5,260.0],["2020-11-12",96.5,96.5,96.5,96.5,0.0],["2020-11-13",97.9,97.9,96.5,96.5,90.0],["2020-11-16",96.85,100.0,96.6,100.0,36430.0],["2020-11-17",97.0,97.7,96.9,97.2,58530.0],["2020-11-18",97.0,97.0,96.6,96.9,340.0],["2020-11-19",98.0,98.0,96.6,97.4,106460.0],["2020-11-20",97.0,98.3,97.0,98.3,110.0],["2020-11-23",98.3,98.3,98.3,98.3,0.0],["2020-11-24",97.0,97.3,96.5,97.19,110.0],["2020-11-25",97.5,97.5,96.8,97.3,600.0],["2020-11-27",96.9,97.5,96.9,97.5,230.0],["2020-11-30",97.5,98.5,97.31,98.5,6790.0],["2020-12-01",97.7,98.0,97.5,98.0,1830.0],["2020-12-02",98.5,98.5,97.5,97.6,2420.0],["2020-12-03",97.2,98.2,97.2,97.8,690.0],["2020-12-04",97.7,98.2,97.6,98.0,3350.0],["2020-12-07",97.7,98.0,97.0,97.7,2850.0],["2020-12-08",98.4,99.9,98.0,98.5,14980.0],["2020-12-09",98.5,99.9,98.3,99.5,11220.0],["2020-12-10",99.9,100.0,99.5,99.9,4520.0],["2020-12-11",100.0,100.4,99.75,99.95,7720.0],["2020-12-14",100.5,101.9,100.4,101.2,23880.0],["2020-12-15",101.7,102.6,100.5,100.7,11790.0],["2020-12-16",100.7,101.1,100.4,100.8,9610.0],["2020-12-17",102.0,102.0,100.7,100.7,410.0],["2020-12-18",100.1,100.5,100.1,100.5,900.0],["2020-12-21",101.1,101.4,100.3,100.8,11730.0],["2020-12-22",145.4,152.5,132.7,138.3,1515440.0],["2020-12-23",152.2,161.0,141.8,160.0,866700.0],["2020-12-24",169.4,177.3,154.2,162.5,432790.0],["2020-12-28",167.9,169.6,147.8,149.3,368810.0],["2020-12-29",149.3,149.3,135.5,140.1,214720.0],["2020-12-30",142.0,146.7,139.1,139.9,125190.0],["2020-12-31",139.5,139.8,131.1,135.0,151670.0],["2021-01-04",138.5,139.5,122.6,130.0,205250.0],["2021-01-05",128.1,134.3,127.0,132.7,119950.0],["2021-01-06",130.5,142.0,130.5,136.1,153520.0],["2021-01-07",140.0,142.0,136.0,138.6,118220.0],["2021-01-08",138.0,139.8,132.5,133.3,122140.0],["2021-01-11",133.3,137.0,131.5,132.0,118700.0],["2021-01-12",133.4,135.8,132.1,133.5,101950.0],["2021-01-13",135.0,144.0,135.0,141.5,141830.0],["2021-01-14",141.5,147.7,137.1,137.5,146600.0],["2021-01-15",139.0,139.0,131.0,135.1,98440.0],["2021-01-19",135.1,139.1,132.5,138.2,91540.0],["2021-01-20",136.4,138.0,133.6,134.5,71370.0],["2021-01-21",134.5,134.9,130.6,132.4,73920.0],["2021-01-22",132.7,133.9,129.0,133.3,69620.0],["2021-01-25",134.9,135.8,126.8,127.8,116800.0],["2021-01-26",129.7,130.0,123.8,124.2,136530.0],["2021-01-27",121.0,123.0,116.3,116.5,154950.0],["2021-01-28",119.1,120.6,116.5,119.9,61720.0],["2021-01-29",118.5,120.0,114.8,117.4,102030.0],["2021-02-01",119.8,123.6,115.5,122.7,160180.0],["2021-02-02",122.5,133.8,121.3,133.6,96920.0],["2021-02-03",134.0,139.5,131.8,132.7,103950.0],["2021-02-04",136.9,142.7,135.8,139.8,192350.0],["2021-02-05",141.2,142.5,138.1,141.9,86470.0],["2021-02-08",141.2,143.0,140.1,140.2,102000.0],["2021-02-09",140.0,158.7,135.1,153.1,327210.0],["2021-02-10",155.0,163.0,150.0,153.9,228230.0],["2021-02-11",152.5,156.5,145.0,146.0,125480.0],["2021-02-12",147.1,149.21,143.0,146.8,47660.0],["2021-02-16",148.0,153.9,145.1,150.4,85640.0],["2021-02-17",150.0,150.42,140.0,146.5,116880.0],["2021-02-18",142.2,150.1,135.3,148.0,142140.0],["2021-02-19",150.0,153.5,146.25,147.4,94060.0],["2021-02-22",149.4,159.0,142.5,143.0,175230.0],["2021-02-23",133.6,149.2,122.5,138.0,226310.0],["2021-02-24",140.3,143.1,136.5,137.9,59600.0],["2021-02-25",138.0,140.0,130.2,133.3,68980.0],["2021-02-26",132.8,137.5,117.8,135.2,184440.0],["2021-03-01",137.3,139.0,127.0,129.5,115950.0],["2021-03-02",130.0,132.5,121.6,122.5,106660.0],["2021-03-03",124.1,127.5,115.5,119.9,221880.0],["2021-03-04",118.6,119.9,105.5,113.8,238990.0],["2021-03-05",112.0,122.5,101.1,120.3,195030.0],["2021-03-08",119.9,121.2,103.1,104.7,217950.0],["2021-03-09",106.9,111.9,106.2,107.0,88710.0],["2021-03-10",107.0,108.5,100.8,103.5,173390.0],["2021-03-11",107.9,121.2,105.6,120.0,148960.0],["2021-03-12",113.8,121.0,109.6,111.9,191990.0],["2021-03-15",117.8,118.9,111.5,112.3,87960.0],["2021-03-16",115.0,115.0,104.1,106.3,144700.0],["2021-03-17",103.0,104.06,98.1,100.3,164560.0],["2021-03-18",102.3,102.5,96.7,97.1,158310.0],["2021-03-19",98.0,100.4,92.1,99.6,214340.0],["2021-03-22",102.8,104.4,97.5,100.2,119380.0],["2021-03-23",102.1,102.7,94.4,95.9,152040.0],["2021-03-24",97.7,98.9,78.0,81.5,319450.0],["2021-03-25",80.0,85.5,78.0,85.3,155470.0],["2021-03-26",87.5,90.9,86.0,89.9,94710.0],["2021-03-29",87.8,90.1,81.1,83.3,160510.0],["2021-03-30",82.6,85.05,79.5,83.7,81670.0],["2021-03-31",85.9,87.2,80.85,85.0,81900.0],["2021-04-01",88.4,88.8,85.0,87.5,46390.0],["2021-04-05",89.9,89.9,75.5,76.3,143430.0],["2021-04-06",78.6,80.15,75.6,78.5,137030.0],["2021-04-07",86.0,112.3,85.7,98.7,3379520.0],["2021-04-08",99.5,102.1,89.5,98.4,480420.0],["2021-04-09",96.2,97.9,91.0,93.3,198360.0],["2021-04-12",93.2,93.2,86.2,88.6,139120.0],["2021-04-13",88.2,89.8,87.2,89.0,70370.0],["2021-04-14",88.2,90.5,82.7,84.0,117880.0],["2021-04-15",84.0,86.7,80.3,82.0,97340.0],["2021-04-16",83.5,89.4,81.5,87.0,100710.0],["2021-04-19",87.1,90.0,82.3,83.5,99470.0],["2021-04-20",83.5,87.5,82.1,84.3,95380.0],["2021-04-21",82.5,91.7,82.5,90.4,116630.0],["2021-04-22",90.9,96.63,89.0,90.5,117190.0],["2021-04-23",92.4,96.4,91.5,96.1,78680.0],["2021-04-26",97.0,103.5,96.9,102.1,160910.0],["2021-04-27",102.3,111.7,102.23,111.0,139770.0],["2021-04-28",109.9,116.2,107.5,114.6,146090.0],["2021-04-29",116.0,117.0,103.1,108.6,131960.0],["2021-04-30",106.7,112.9,105.99,109.0,71950.0],["2021-05-03",109.3,110.2,105.1,106.5,74480.0],["2021-05-04",103.7,107.5,95.5,107.3,145210.0],["2021-05-05",111.8,116.1,109.0,110.0,119020.0],["2021-05-06",110.2,112.8,100.1,108.8,212170.0],["2021-05-07",109.0,111.98,102.3,102.6,132050.0],["2021-05-10",101.8,102.5,93.4,94.2,114950.0],["2021-05-11",90.2,97.2,85.0,96.3,121160.0],["2021-05-12",92.6,95.8,91.1,91.7,56230.0],["2021-05-13",93.2,93.52,82.75,84.2,128350.0],["2021-05-14",87.0,92.5,85.5,90.6,68670.0],["2021-05-17",90.9,98.5,90.6,97.3,64050.0],["2021-05-18",97.1,99.4,92.2,95.0,107280.0],["2021-05-19",91.6,96.5,90.61,96.4,48630.0],["2021-05-20",96.6,100.8,95.1,96.3,65260.0],["2021-05-21",98.2,103.6,95.5,101.6,68020.0],["2021-05-24",102.9,104.1,100.0,103.3,71250.0],["2021-05-25",104.3,107.5,99.5,103.3,82010.0],["2021-05-26",103.7,111.5,103.7,109.1,92330.0],["2021-05-27",110.0,113.4,106.8,113.1,72540.0],["2021-05-28",112.7,115.13,110.4,111.6,62520.0],["2021-06-01",114.0,118.5,111.6,117.7,98150.0],["2021-06-02",116.0,121.1,112.6,119.7,91970.0],["2021-06-03",119.2,123.7,116.4,120.7,96990.0],["2021-06-04",121.2,130.8,121.2,126.1,138940.0],["2021-06-07",128.0,139.2,128.0,134.5,221020.0],["2021-06-08",135.7,149.9,132.7,144.8,203730.0],["2021-06-09",144.6,145.0,126.8,127.8,179530.0],["2021-06-10",129.9,131.0,123.5,130.1,123930.0],["2021-06-11",128.2,129.8,121.0,126.9,78170.0],["2021-06-14",130.9,131.8,111.7,113.3,173650.0],["2021-06-15",114.7,116.7,110.5,113.3,83250.0],["2021-06-16",112.9,116.9,110.35,111.4,273400.0],["2021-06-17",110.3,118.4,109.9,114.5,283000.0],["2021-06-18",112.9,122.79,112.9,121.3,659500.0],["2021-06-21",122.1,129.8,118.2,128.9,274230.0],["2021-06-22",130.0,133.6,124.0,133.2,171480.0],["2021-06-23",133.5,134.4,124.9,131.7,112530.0],["2021-06-24",133.0,138.3,128.6,130.2,97940.0],["2021-06-25",131.4,132.6,125.3,126.2,428890.0],["2021-06-28",126.5,129.3,122.5,124.0,55600.0],["2021-06-29",125.7,133.2,122.0,126.1,128190.0],["2021-06-30",125.0,126.43,123.1,124.9,53600.0],["2021-07-01",126.0,127.4,120.7,123.5,89830.0],["2021-07-02",123.5,124.8,117.5,123.3,75590.0],["2021-07-06",124.0,124.0,118.5,119.8,53290.0],["2021-07-07",120.6,121.5,115.6,119.5,48430.0],["2021-07-08",115.0,121.4,115.0,119.0,47210.0],["2021-07-09",119.6,125.2,117.8,123.4,43160.0],["2021-07-12",123.5,125.8,120.2,124.9,45100.0],["2021-07-13",124.4,124.4,118.5,120.0,114760.0],["2021-07-14",120.3,120.3,109.4,112.3,167460.0],["2021-07-15",110.3,117.5,108.5,111.3,60360.0],["2021-07-16",111.3,113.2,107.5,108.6,49950.0],["2021-07-19",105.0,107.3,100.2,102.4,99930.0],["2021-07-20",102.8,104.4,96.7,101.9,143560.0],["2021-07-21",102.2,105.34,101.5,102.4,47820.0],["2021-07-22",101.9,102.4,96.1,96.6,50960.0],["2021-07-23",96.7,96.7,91.6,94.1,65190.0],["2021-07-26",94.1,96.9,89.1,93.7,54750.0],["2021-07-27",94.0,95.0,87.5,89.3,76110.0],["2021-07-28",89.0,94.9,88.8,94.2,56310.0],["2021-07-29",95.1,95.27,92.1,94.9,52840.0],["2021-07-30",94.3,96.0,91.4,91.9,32420.0],["2021-08-02",91.9,93.8,90.7,90.8,29680.0],["2021-08-03",90.8,90.8,86.1,88.1,64360.0],["2021-08-04",89.0,94.0,86.2,93.3,75530.0],["2021-08-05",94.3,99.0,91.61,98.9,59650.0],["2021-08-06",99.9,100.5,96.0,96.4,62660.0],["2021-08-09",98.1,99.0,94.4,98.6,79470.0],["2021-08-10",102.9,106.4,96.3,98.3,81590.0],["2021-08-11",100.9,102.3,96.7,102.1,55590.0],["2021-08-12",103.2,105.8,100.0,104.6,58340.0],["2021-08-13",103.4,103.5,97.5,97.6,54880.0],["2021-08-16",97.6,97.6,89.7,89.9,79560.0],["2021-08-17",88.8,89.0,82.1,83.4,127300.0],["2021-08-18",84.4,84.8,79.8,80.7,130360.0],["2021-08-19",80.7,81.9,76.9,78.6,152970.0],["2021-08-20",77.8,85.0,74.0,83.5,326930.0],["2021-08-23",83.9,91.5,83.2,91.1,145830.0],["2021-08-24",90.8,94.5,89.1,91.8,216610.0],["2021-08-25",91.9,92.1,86.8,87.4,178750.0],["2021-08-26",86.8,89.5,84.2,87.4,131040.0],["2021-08-27",87.1,91.3,85.0,91.0,193830.0],["2021-08-30",91.5,92.4,82.9,83.5,159020.0],["2021-08-31",83.5,87.5,81.3,84.0,148690.0],["2021-09-01",84.6,88.0,82.6,87.3,89110.0],["2021-09-02",87.2,87.8,84.0,84.9,103800.0],["2021-09-03",84.1,86.41,82.7,83.2,119430.0],["2021-09-07",83.1,83.9,78.3,78.9,175510.0],["2021-09-08",79.0,80.6,76.8,78.3,143120.0],["2021-09-09",78.0,81.5,76.1,80.4,113080.0],["2021-09-10",80.7,80.9,77.8,78.1,72040.0],["2021-09-13",78.6,80.6,75.9,77.1,124530.0],["2021-09-14",77.5,78.0,75.34,76.0,88480.0],["2021-09-15",75.5,79.4,74.1,77.8,107950.0],["2021-09-16",77.0,79.6,74.3,79.5,138370.0],["2021-09-17",79.7,80.2,77.3,79.1,160590.0],["2021-09-20",76.0,76.5,74.21,75.6,96040.0],["2021-09-21",76.3,77.0,74.9,75.6,69690.0],["2021-09-22",76.0,78.05,74.75,75.1,102440.0],["2021-09-23",75.6,75.6,73.7,75.4,113860.0],["2021-09-24",74.4,75.4,72.7,72.9,73990.0],["2021-09-27",72.8,77.4,71.8,77.0,93040.0],["2021-09-28",76.2,77.55,74.3,75.2,66950.0],["2021-09-29",75.4,75.9,73.6,73.8,63940.0],["2021-09-30",74.4,74.8,71.0,73.2,64380.0],["2021-10-01",73.3,74.7,71.6,73.1,42410.0],["2021-10-04",73.0,73.0,70.3,71.6,77760.0],["2021-10-05",73.3,75.9,72.9,73.1,115280.0],["2021-10-06",72.8,73.99,71.6,72.0,58200.0],["2021-10-07",72.3,73.7,70.9,71.0,111300.0],["2021-10-08",71.3,71.7,67.2,67.7,93750.0],["2021-10-11",68.2,70.4,67.1,67.7,199390.0],["2021-10-12",68.2,69.5,67.6,67.8,57800.0],["2021-10-13",68.2,69.6,67.2,69.6,61440.0],["2021-10-14",70.0,72.9,69.4,69.6,82580.0],["2021-10-15",70.5,71.88,69.2,69.4,61230.0],["2021-10-18",70.0,70.0,64.9,67.2,178010.0],["2021-10-19",67.7,71.05,67.7,70.4,150510.0],["2021-10-20",70.0,70.4,67.7,68.3,65720.0],["2021-10-21",68.1,70.1,67.8,69.0,57130.0],["2021-10-22",68.3,69.0,64.5,65.5,182570.0],["2021-10-25",65.9,71.2,65.9,70.0,196520.0],["2021-10-26",71.4,73.5,67.0,67.0,268260.0],["2021-10-27",67.2,68.5,63.5,64.7,225230.0],["2021-10-28",65.4,66.55,63.3,63.8,272520.0],["2021-10-29",64.4,64.6,61.5,61.6,176510.0],["2021-11-01",63.2,67.5,62.0,67.5,204270.0],["2021-11-02",67.9,70.3,66.3,70.2,172260.0],["2021-11-03",70.0,72.2,69.4,71.2,160910.0],["2021-11-04",70.7,71.96,68.6,69.3,109070.0],["2021-11-05",70.0,70.0,67.52,68.0,133810.0],["2021-11-08",68.3,72.8,68.3,71.4,189800.0],["2021-11-09",77.1,79.5,70.5,77.1,425720.0],["2021-11-10",75.6,75.6,68.1,68.3,265700.0],["2021-11-11",69.8,71.2,67.8,69.6,150430.0],["2021-11-12",71.0,71.48,69.6,70.8,125010.0],["2021-11-15",71.3,77.15,71.0,75.8,341100.0],["2021-11-16",74.45,75.9,71.3,72.1,137070.0],["2021-11-17",71.8,72.2,66.7,67.1,173140.0],["2021-11-18",67.1,67.5,63.4,65.2,153390.0],["2021-11-19",64.3,69.7,64.3,66.1,228450.0],["2021-11-22",66.3,66.8,60.3,61.7,273090.0],["2021-11-23",63.0,65.1,59.7,62.0,239970.0],["2021-11-24",60.4,63.2,60.1,63.2,136030.0],["2021-11-26",61.0,66.3,60.7,65.9,259190.0],["2021-11-29",66.5,69.3,64.7,67.8,299270.0],["2021-11-30",67.0,70.65,65.1,68.0,243550.0],["2021-12-01",68.6,71.6,65.1,65.3,209750.0],["2021-12-02",64.9,66.3,62.7,64.3,135520.0],["2021-12-03",64.3,65.19,60.05,62.8,218560.0],["2021-12-06",60.8,63.05,58.9,61.4,218500.0],["2021-12-07",62.5,66.6,62.3,65.0,232420.0],["2021-12-08",64.8,66.6,63.5,65.2,158230.0],["2021-12-09",64.2,66.3,60.9,60.9,147490.0],["2021-12-10",61.75,61.95,57.7,58.1,258140.0],["2021-12-13",58.8,60.85,57.6,59.7,284790.0],["2021-12-14",58.4,61.41,58.0,59.1,205420.0],["2021-12-15",59.5,62.4,57.7,61.9,291320.0],["2021-12-16",62.0,64.3,58.6,59.2,347760.0],["2021-12-17",58.5,58.7,55.1,55.6,2060880.0],["2021-12-20",54.0,55.3,52.8,53.1,189500.0],["2021-12-21",54.2,54.9,52.7,54.2,194090.0],["2021-12-22",53.6,54.1,52.2,53.1,235180.0],["2021-12-23",53.2,54.5,52.3,53.8,271490.0],["2021-12-27",53.8,55.8,53.25,55.1,214020.0],["2021-12-28",55.3,55.5,52.6,53.2,159380.0],["2021-12-29",53.2,53.2,50.6,51.4,200080.0],["2021-12-30",50.9,54.5,50.7,52.9,222940.0],["2021-12-31",52.5,54.3,51.59,52.0,166980.0],["2022-01-03",52.65,55.4,52.4,54.0,158700.0],["2022-01-04",54.75,54.75,51.0,51.8,134830.0],["2022-01-05",51.45,52.7,48.4,49.3,235750.0],["2022-01-06",49.0,49.83,46.6,48.4,193670.0],["2022-01-07",48.4,49.45,45.8,45.8,121220.0],["2022-01-10",45.1,45.36,43.2,44.1,154790.0],["2022-01-11",44.4,45.45,43.6,45.0,115250.0],["2022-01-12",45.5,46.35,43.0,43.0,137230.0],["2022-01-13",43.05,43.5,40.9,41.0,134580.0],["2022-01-14",40.0,41.1,39.1,40.2,169570.0],["2022-01-18",39.5,40.3,37.7,37.8,160490.0],["2022-01-19",38.1,38.1,36.6,36.9,147640.0],["2022-01-20",37.5,39.0,36.3,36.4,217470.0],["2022-01-21",36.3,36.5,34.3,34.6,234670.0],["2022-01-24",33.5,33.5,30.0,32.9,387500.0],["2022-01-25",32.1,33.6,30.7,31.6,292770.0],["2022-01-26",32.6,33.3,30.5,30.8,302000.0],["2022-01-27",31.1,31.42,29.2,29.9,330640.0],["2022-01-28",29.7,31.1,28.6,30.2,246650.0],["2022-01-31",30.4,35.2,30.4,35.2,210810.0],["2022-02-01",35.7,36.4,34.1,35.9,250450.0],["2022-02-02",36.3,36.3,34.6,35.5,188700.0],["2022-02-03",34.4,35.5,33.51,33.9,112240.0],["2022-02-04",34.0,36.1,33.4,35.5,130820.0],["2022-02-07",35.7,37.0,34.8,35.2,181200.0],["2022-02-08",35.9,36.15,34.1,35.0,170790.0],["2022-02-09",35.5,35.7,34.1,34.7,345360.0],["2022-02-10",34.0,34.3,31.75,32.1,355500.0],["2022-02-11",32.1,33.2,30.3,30.6,362710.0],["2022-02-14",30.65,31.6,30.0,30.5,164420.0],["2022-02-15",31.3,32.5,30.8,32.2,339500.0],["2022-02-16",32.8,38.2,32.7,37.5,597570.0],["2022-02-17",37.2,40.05,35.7,36.0,263160.0],["2022-02-18",35.4,37.8,35.0,37.4,211100.0],["2022-02-22",36.4,36.8,33.2,34.0,260780.0],["2022-02-23",35.1,35.4,33.0,33.2,143780.0],["2022-02-24",31.5,35.3,30.9,35.3,212380.0],["2022-02-25",35.7,35.85,33.65,35.0,171340.0],["2022-02-28",35.4,35.6,32.9,33.8,217040.0],["2022-03-01",34.0,34.3,32.25,32.7,135160.0],["2022-03-02",32.6,32.6,31.5,32.4,110130.0],["2022-03-03",32.7,33.29,30.95,31.2,157000.0],["2022-03-04",30.6,32.15,29.0,29.2,210180.0],["2022-03-07",29.5,33.0,29.5,30.2,322490.0],["2022-03-08",30.6,31.8,28.45,30.8,201090.0],["2022-03-09",31.7,33.2,31.3,32.9,144030.0],["2022-03-10",32.2,33.4,31.65,33.4,158560.0],["2022-03-11",33.5,33.9,32.2,32.4,140540.0],["2022-03-14",29.9,32.0,29.3,30.3,267380.0],["2022-03-15",30.2,31.7,29.55,31.6,142680.0],["2022-03-16",31.6,34.7,31.6,34.6,227420.0],["2022-03-17",34.3,36.0,33.6,36.0,176520.0],["2022-03-18",36.1,38.9,36.0,38.9,615330.0],["2022-03-21",38.9,40.2,37.0,37.3,264950.0],["2022-03-22",37.2,38.6,37.2,37.8,122450.0],["2022-03-23",37.7,39.1,36.9,38.6,126480.0],["2022-03-24",38.9,41.7,38.9,41.2,220170.0],["2022-03-25",41.6,43.0,40.4,41.3,217300.0],["2022-03-28",41.4,45.3,41.0,44.1,244840.0],["2022-03-29",44.5,47.45,44.2,47.0,242310.0],["2022-03-30",46.6,49.05,46.1,47.0,265510.0],["2022-03-31",47.9,48.1,44.7,45.0,317800.0],["2022-04-01",44.9,45.55,42.61,44.2,277190.0],["2022-04-04",44.8,49.2,44.8,48.5,205810.0],["2022-04-05",48.1,50.0,47.95,49.0,322730.0],["2022-04-06",48.1,48.5,45.75,46.5,238260.0],["2022-04-07",46.4,47.5,43.32,44.4,157830.0],["2022-04-08",44.0,45.2,41.85,42.2,140210.0],["2022-04-11",41.8,41.8,39.7,40.7,191270.0],["2022-04-12",41.9,42.4,40.2,40.8,123070.0],["2022-04-13",40.9,42.45,40.2,42.3,120930.0],["2022-04-14",42.5,42.7,40.2,40.4,114390.0],["2022-04-18",40.0,40.35,37.25,37.9,162430.0],["2022-04-19",37.7,39.7,37.15,38.6,91720.0],["2022-04-20",38.8,39.0,37.29,37.8,73100.0],["2022-04-21",38.8,39.6,35.5,36.0,126450.0],["2022-04-22",35.7,36.8,34.2,35.0,113490.0],["2022-04-25",34.7,36.6,34.6,36.0,131380.0],["2022-04-26",35.8,35.8,33.7,33.9,114660.0],["2022-04-27",33.7,34.95,32.9,33.2,130460.0],["2022-04-28",33.5,34.3,31.9,34.0,132570.0],["2022-04-29",33.7,36.6,33.1,33.1,195910.0],["2022-05-02",33.2,34.6,32.05,34.5,202740.0],["2022-05-03",34.8,35.1,33.4,34.7,176690.0],["2022-05-04",33.4,34.7,31.2,34.4,230350.0],["2022-05-05",33.2,33.6,30.2,30.7,170420.0],["2022-05-06",30.5,32.15,29.8,30.9,166740.0],["2022-05-09",29.7,29.85,27.1,27.2,167600.0],["2022-05-10",27.8,28.2,25.3,26.2,167870.0],["2022-05-11",26.1,26.7,23.5,23.7,235260.0],["2022-05-12",23.1,25.2,22.31,24.8,200360.0],["2022-05-13",25.5,27.7,25.3,27.5,193750.0],["2022-05-16",27.4,27.4,25.5,25.6,195880.0],["2022-05-17",26.8,27.05,25.5,26.1,149360.0],["2022-05-18",25.8,26.4,24.1,24.7,150320.0],["2022-05-19",24.4,25.5,24.1,24.6,169260.0],["2022-05-20",24.9,25.1,23.0,23.8,197640.0],["2022-05-23",25.0,25.0,22.5,23.2,246900.0],["2022-05-24",22.5,22.9,20.8,21.2,249910.0],["2022-05-25",20.9,21.4,20.7,21.0,216540.0],["2022-05-26",21.0,22.2,20.8,21.9,260230.0],["2022-05-27",22.0,22.65,22.0,22.5,176880.0],["2022-05-31",22.5,23.0,21.7,22.0,258140.0],["2022-06-01",22.0,22.3,20.2,20.3,210650.0],["2022-06-02",20.3,21.65,20.1,21.1,230370.0],["2022-06-03",20.8,21.0,20.4,20.5,166440.0],["2022-06-06",21.0,21.8,20.6,21.3,286900.0],["2022-06-07",20.7,20.9,19.2,19.4,235660.0],["2022-06-08",19.2,20.4,18.9,19.7,171420.0],["2022-06-09",19.5,19.7,18.8,18.9,163380.0],["2022-06-10",18.1,18.5,17.8,18.2,162450.0],["2022-06-13",16.2,17.3,16.1,17.0,268730.0],["2022-06-14",17.4,17.6,16.6,17.4,131030.0],["2022-06-15",17.7,18.1,17.1,17.7,215190.0],["2022-06-16",17.0,17.6,16.1,17.0,268520.0],["2022-06-17",17.3,18.6,17.1,17.9,405740.0],["2022-06-21",18.1,19.8,17.9,19.6,253720.0],["2022-06-22",18.2,20.75,18.2,19.8,240180.0],["2022-06-23",20.3,20.4,18.6,20.0,174910.0],["2022-06-24",20.5,20.7,19.2,19.3,463400.0],["2022-06-27",19.5,19.65,17.2,17.5,150260.0],["2022-06-28",17.7,18.2,17.2,17.3,124550.0],["2022-06-29",17.3,17.4,16.2,16.5,133610.0],["2022-06-30",16.2,16.8,16.0,16.2,112670.0],["2022-07-01",16.4,16.78,15.7,16.2,114150.0],["2022-07-05",15.9,16.6,15.2,16.6,129530.0],["2022-07-06",16.2,17.0,15.7,15.7,109330.0],["2022-07-07",15.7,17.65,15.7,17.5,126170.0],["2022-07-08",17.1,18.0,16.9,17.6,81810.0],["2022-07-11",17.3,17.6,16.3,16.3,87820.0],["2022-07-12",16.2,17.0,16.1,16.6,85900.0],["2022-07-13",15.8,16.9,15.8,16.8,136680.0],["2022-07-14",16.5,16.8,15.9,16.8,88140.0],["2022-07-15",17.5,17.8,16.6,17.7,120980.0],["2022-07-18",18.0,18.8,17.6,17.7,85670.0],["2022-07-19",18.0,19.5,17.9,19.2,100330.0],["2022-07-20",19.1,20.5,19.0,20.1,127230.0],["2022-07-21",20.4,20.4,18.8,19.6,79370.0],["2022-07-22",19.6,19.6,17.9,18.2,83480.0],["2022-07-25",17.5,17.8,16.3,16.5,136820.0],["2022-07-26",16.5,16.5,15.8,16.3,85410.0],["2022-07-27",16.5,17.0,16.1,17.0,117140.0],["2022-07-28",16.8,17.7,16.45,17.5,102380.0],["2022-07-29",17.3,18.0,16.9,17.6,105110.0],["2022-08-01",17.5,18.2,16.3,17.2,123020.0],["2022-08-02",17.1,19.25,17.0,19.1,143300.0],["2022-08-03",19.2,19.99,19.0,19.8,124800.0],["2022-08-04",20.0,20.85,18.4,19.4,229810.0],["2022-08-05",19.4,19.4,17.4,18.9,160580.0],["2022-08-08",18.8,19.0,17.3,17.4,108170.0],["2022-08-09",17.4,17.6,15.5,15.7,251640.0],["2022-08-10",16.5,18.1,15.8,18.1,239860.0],["2022-08-11",18.4,20.0,18.0,18.7,296720.0],["2022-08-12",18.5,18.8,17.6,18.8,129320.0],["2022-08-15",18.5,19.79,18.0,19.5,115320.0],["2022-08-16",19.4,19.99,18.7,19.5,147170.0],["2022-08-17",19.1,19.1,16.3,16.5,178950.0],["2022-08-18",16.7,16.75,15.8,16.5,162510.0],["2022-08-19",16.0,16.1,15.2,15.5,226700.0],["2022-08-22",15.2,15.3,14.6,14.7,138020.0],["2022-08-23",14.8,15.3,14.6,14.6,86700.0],["2022-08-24",14.5,15.5,14.5,15.0,99220.0],["2022-08-25",15.1,15.6,14.7,15.2,252160.0],["2022-08-26",15.2,15.2,14.3,14.3,160050.0],["2022-08-29",14.3,14.99,14.3,14.4,89080.0],["2022-08-30",14.8,14.9,14.2,14.4,91480.0],["2022-08-31",14.4,15.0,14.0,15.0,245560.0],["2022-09-01",14.7,14.7,13.6,13.8,150010.0],["2022-09-02",13.9,14.1,13.5,13.5,85780.0],["2022-09-06",13.7,14.6,13.3,13.8,144930.0],["2022-09-07",13.4,14.5,13.4,14.3,100780.0],["2022-09-08",14.1,14.4,13.6,13.8,74330.0],["2022-09-09",13.9,14.8,13.9,14.8,65800.0],["2022-09-12",13.7,14.3,13.4,13.5,215330.0],["2022-09-13",13.5,13.5,12.6,12.8,243920.0],["2022-09-14",12.7,13.0,12.1,12.7,222510.0],["2022-09-15",12.7,13.2,12.4,12.7,169790.0],["2022-09-16",12.3,12.9,11.6,11.8,260870.0],["2022-09-19",11.8,12.0,11.5,11.6,133590.0],["2022-09-20",11.5,11.7,11.0,11.1,179250.0],["2022-09-21",11.1,11.4,9.86,9.86,353270.0],["2022-09-22",10.0,10.3,9.1,10.2,398290.0],["2022-09-23",10.0,10.1,9.6,9.9,126660.0],["2022-09-26",9.8,10.5,9.62,9.66,73220.0],["2022-09-27",10.0,10.4,9.4,9.66,64760.0],["2022-09-28",9.58,10.4,9.5,10.3,73580.0],["2022-09-29",10.1,10.2,9.37,9.57,102840.0],["2022-09-30",9.4,10.2,9.23,9.63,93610.0],["2022-10-03",9.77,9.88,9.11,9.66,107830.0],["2022-10-04",10.1,11.2,9.91,10.9,126500.0],["2022-10-05",10.3,10.8,10.1,10.6,40300.0],["2022-10-06",10.6,10.95,10.3,10.3,38730.0],["2022-10-07",10.0,10.2,9.4,9.59,144880.0],["2022-10-10",9.6,9.6,8.31,8.32,145200.0],["2022-10-11",8.2,8.56,7.7,8.15,109620.0],["2022-10-12",7.96,8.2,7.8,8.1,72380.0],["2022-10-13",7.9,8.37,7.6,8.26,91180.0],["2022-10-14",8.3,8.6,8.0,8.13,59610.0],["2022-10-17",8.5,9.0,8.27,8.74,96960.0],["2022-10-18",8.9,9.59,8.9,9.2,111300.0],["2022-10-19",8.9,9.2,8.61,8.9,53840.0],["2022-10-20",9.2,9.6,8.68,8.91,42060.0],["2022-10-21",9.2,9.29,8.6,9.22,39150.0],["2022-10-24",9.2,9.38,8.83,9.34,71900.0],["2022-10-25",9.69,12.9,9.6,11.4,485510.0],["2022-10-26",11.3,12.5,11.1,12.0,136760.0],["2022-10-27",12.2,12.8,11.9,12.0,102190.0],["2022-10-28",12.4,13.7,11.8,12.4,106150.0],["2022-10-31",12.4,12.9,11.55,12.5,97550.0],["2022-11-01",12.8,13.1,11.6,11.9,105340.0],["2022-11-02",12.1,12.6,11.4,11.4,101190.0],["2022-11-03",11.2,12.3,11.2,11.3,62360.0],["2022-11-04",11.7,12.1,11.2,11.7,61070.0],["2022-11-07",12.4,13.0,10.8,12.1,257680.0],["2022-11-08",11.9,12.1,10.0,10.1,266890.0],["2022-11-09",10.1,10.1,9.37,9.6,135260.0],["2022-11-10",10.1,11.0,9.87,11.0,142530.0],["2022-11-11",11.0,12.1,10.8,12.1,105610.0],["2022-11-14",11.3,12.75,11.1,12.5,151590.0],["2022-11-15",13.3,13.9,12.62,13.9,254510.0],["2022-11-16",13.4,13.52,12.5,12.6,75050.0],["2022-11-17",12.0,12.9,11.9,12.7,63390.0],["2022-11-18",13.0,13.0,11.5,11.5,103910.0],["2022-11-21",11.5,12.45,11.1,12.4,127780.0],["2022-11-22",12.3,12.4,11.5,12.0,61570.0],["2022-11-23",12.0,12.5,11.7,12.3,51050.0],["2022-11-25",11.9,12.4,11.9,12.3,19170.0],["2022-11-28",12.5,12.5,12.0,12.0,47760.0],["2022-11-29",12.1,12.5,11.8,12.3,57980.0],["2022-11-30",12.0,12.6,11.4,11.8,194790.0],["2022-12-01",12.0,13.0,11.9,12.8,94090.0],["2022-12-02",12.5,13.9,11.6,13.8,144810.0],["2022-12-05",13.5,14.4,13.4,14.0,99430.0],["2022-12-06",14.0,14.1,12.5,12.6,73960.0],["2022-12-07",12.3,12.5,11.8,12.0,73690.0],["2022-12-08",12.0,12.5,11.5,11.7,68070.0],["2022-12-09",11.5,12.5,11.3,11.9,50560.0],["2022-12-12",12.0,12.2,11.75,11.8,86500.0],["2022-12-13",12.1,13.3,12.0,12.5,163870.0],["2022-12-14",12.2,12.6,11.6,11.8,90080.0],["2022-12-15",11.5,11.7,11.1,11.2,75660.0],["2022-12-16",11.0,12.3,11.0,11.4,259570.0],["2022-12-19",11.4,11.5,10.0,10.1,104290.0],["2022-12-20",10.2,10.2,10.0,10.1,47130.0],["2022-12-21",10.2,10.4,9.46,9.49,152660.0],["2022-12-22",9.45,9.7,9.0,9.26,100500.0],["2022-12-23",9.26,9.56,8.83,8.88,96600.0],["2022-12-27",9.3,9.41,8.5,8.52,97890.0],["2022-12-28",8.6,9.11,8.28,8.53,79730.0],["2022-12-29",8.67,8.98,8.41,8.95,138740.0],["2022-12-30",9.0,9.1,8.3,8.63,186870.0],["2023-01-03",9.15,9.79,9.0,9.66,119540.0],["2023-01-04",9.58,10.1,9.5,9.92,66320.0],["2023-01-05",10.0,10.1,9.16,9.23,62660.0],["2023-01-06",9.4,9.68,8.58,9.51,69810.0],["2023-01-09",9.55,10.7,9.51,10.4,68230.0],["2023-01-10",10.2,11.0,10.1,10.9,106020.0],["2023-01-11",11.0,11.35,10.7,10.9,65620.0],["2023-01-12",11.2,11.9,10.6,11.9,112370.0],["2023-01-13",11.3,12.1,11.25,12.1,52230.0],["2023-01-17",12.3,12.8,12.1,12.7,67590.0],["2023-01-18",12.8,13.2,12.1,12.3,84630.0],["2023-01-19",12.1,12.1,11.1,11.2,59520.0],["2023-01-20",11.5,11.7,11.2,11.4,63760.0],["2023-01-23",11.3,12.4,11.3,12.3,84020.0],["2023-01-24",12.4,12.5,12.0,12.1,48050.0],["2023-01-25",11.4,12.0,11.4,11.9,37390.0],["2023-01-26",12.1,13.3,12.1,13.1,261650.0],["2023-01-27",13.3,13.9,12.8,13.8,126530.0],["2023-01-30",13.8,13.8,12.9,13.2,75050.0],["2023-01-31",13.3,14.3,13.3,14.3,135550.0],["2023-02-01",14.5,15.1,14.15,14.8,156900.0],["2023-02-02",15.5,18.65,15.45,17.6,307680.0],["2023-02-03",16.6,19.2,16.6,18.3,235970.0],["2023-02-06",18.3,18.5,16.3,16.6,171180.0],["2023-02-07",17.2,17.55,16.5,17.4,104180.0],["2023-02-08",17.0,17.25,16.5,16.7,99940.0],["2023-02-09",17.0,17.58,15.25,15.5,113010.0],["2023-02-10",15.2,15.79,14.6,15.3,113080.0],["2023-02-13",16.0,16.0,12.6,13.7,661540.0],["2023-02-14",14.2,16.7,13.9,16.5,558740.0],["2023-02-15",15.6,15.9,13.6,15.3,491450.0],["2023-02-16",15.1,15.3,14.0,14.1,310330.0],["2023-02-17",14.1,14.7,13.3,13.6,325430.0],["2023-02-21",13.2,13.3,11.7,11.8,457150.0],["2023-02-22",12.2,12.9,11.6,12.0,338050.0],["2023-02-23",12.6,12.6,11.5,11.8,241790.0],["2023-02-24",11.7,11.9,11.0,11.3,222800.0],["2023-02-27",11.5,11.95,10.6,11.0,366150.0],["2023-02-28",10.6,12.8,10.6,12.0,267720.0],["2023-03-01",12.1,12.1,10.8,10.9,298170.0],["2023-03-02",10.8,11.0,10.5,10.7,229600.0],["2023-03-03",11.0,11.4,10.8,11.2,233720.0],["2023-03-06",11.5,11.5,10.1,10.4,280210.0],["2023-03-07",10.4,10.6,10.0,10.1,203280.0],["2023-03-08",10.2,10.7,10.2,10.5,153620.0],["2023-03-09",10.4,10.9,10.1,10.3,176900.0],["2023-03-10",10.2,10.3,9.26,9.26,685730.0],["2023-03-13",9.16,9.74,8.81,9.56,757810.0],["2023-03-14",9.8,9.8,8.6,8.63,909320.0],["2023-03-15",8.5,9.1,8.47,8.94,751330.0],["2023-03-16",8.9,9.98,8.6,9.82,610650.0],["2023-03-17",9.8,9.8,9.03,9.38,853080.0],["2023-03-20",9.4,9.46,8.4,8.48,473450.0],["2023-03-21",8.9,9.0,8.5,8.74,445480.0],["2023-03-22",9.0,9.3,8.69,8.7,433200.0],["2023-03-23",8.87,9.4,8.81,9.04,335420.0],["2023-03-24",8.26,8.44,7.71,7.8,1851130.0],["2023-03-27",8.22,8.3,7.25,7.25,1126830.0],["2023-03-28",7.5,7.5,6.83,6.93,763840.0],["2023-03-29",7.1,8.08,7.0,7.98,714910.0],["2023-03-30",8.14,8.6,7.9,8.09,335570.0],["2023-03-31",8.15,8.6,8.1,8.37,362040.0],["2023-04-03",8.2,8.3,7.5,7.67,408090.0],["2023-04-04",7.95,7.95,7.44,7.49,392190.0],["2023-04-05",7.57,7.61,6.91,6.96,446210.0],["2023-04-06",7.1,7.1,6.62,6.7,880730.0],["2023-04-10",6.4,6.6,4.9,4.91,3149420.0],["2023-04-11",5.21,5.24,4.8,4.81,1538730.0],["2023-04-12",4.97,5.2,4.6,4.6,914800.0],["2023-04-13",4.82,4.89,4.6,4.65,601230.0],["2023-04-14",4.7,4.72,4.18,4.3,1068010.0],["2023-04-17",4.36,4.44,4.16,4.31,827180.0],["2023-04-18",4.4,4.48,4.03,4.07,1147950.0],["2023-04-19",4.09,4.1,3.75,3.87,994920.0],["2023-04-20",3.87,4.04,3.8,4.0,869020.0],["2023-04-21",3.92,4.05,3.59,3.72,998300.0],["2023-04-24",3.76,3.76,3.43,3.66,1164500.0],["2023-04-25",3.53,3.59,3.23,3.24,1049000.0],["2023-04-26",3.25,3.51,3.21,3.49,1063600.0],["2023-04-27",3.53,3.63,3.27,3.58,792600.0],["2023-04-28",3.55,3.66,3.35,3.54,579400.0],["2023-05-01",3.52,3.67,3.38,3.5,497800.0],["2023-05-02",3.46,3.61,3.272,3.45,543600.0],["2023-05-03",3.44,3.9,3.39,3.75,706500.0],["2023-05-04",3.71,3.83,3.63,3.74,513500.0],["2023-05-05",3.81,4.285,3.81,4.16,818500.0],["2023-05-08",4.16,4.505,4.124,4.46,571700.0],["2023-05-09",4.41,4.435,4.182,4.31,462900.0],["2023-05-10",4.36,4.47,4.12,4.17,538000.0],["2023-05-11",4.2,4.223,3.79,3.84,668600.0],["2023-05-12",3.94,4.99,3.91,4.94,1933000.0],["2023-05-15",4.85,6.029,4.85,5.79,1752900.0],["2023-05-16",5.86,6.01,5.5,5.83,1220600.0],["2023-05-17",5.79,5.8,5.2,5.69,954700.0],["2023-05-18",5.5,6.0,5.32,5.4,1069600.0],["2023-05-19",5.87,6.18,4.85,5.11,2430400.0],["2023-05-22",5.14,6.38,5.085,6.32,1931000.0],["2023-05-23",6.31,6.82,6.211,6.43,1514300.0],["2023-05-24",6.35,6.38,5.82,5.9,1093800.0],["2023-05-25",6.1,6.17,5.66,5.99,857600.0],["2023-05-26",5.95,6.53,5.72,6.44,1021200.0],["2023-05-30",6.59,7.32,6.47,7.26,1272200.0],["2023-05-31",7.09,7.29,6.53,6.81,1252600.0],["2023-06-01",6.91,7.41,6.806,6.97,910700.0],["2023-06-02",7.04,7.152,6.38,6.69,931200.0],["2023-06-05",6.6,6.83,6.065,6.48,756900.0],["2023-06-06",6.37,6.88,6.3,6.68,651500.0],["2023-06-07",6.75,7.39,6.42,6.46,977200.0],["2023-06-08",6.48,6.49,5.92,6.06,1156000.0],["2023-06-09",6.11,6.16,5.44,5.62,1036400.0],["2023-06-12",5.68,5.93,5.42,5.82,1067400.0],["2023-06-13",5.95,6.36,5.89,6.31,1070700.0],["2023-06-14",6.34,6.35,5.62,5.75,848100.0],["2023-06-15",5.65,5.78,5.53,5.7,1015200.0],["2023-06-16",5.8,5.82,5.36,5.47,1752700.0],["2023-06-20",5.39,5.7,5.11,5.58,820000.0],["2023-06-21",5.51,5.6,5.25,5.45,623100.0],["2023-06-22",5.38,5.4,5.13,5.37,556500.0],["2023-06-23",5.24,5.67,5.12,5.42,4225500.0],["2023-06-26",5.42,5.65,4.99,4.99,878200.0],["2023-06-27",5.02,5.15,4.71,5.06,872900.0],["2023-06-28",5.06,5.26,4.87,5.17,495200.0],["2023-06-29",5.18,5.29,5.06,5.13,469400.0],["2023-06-30",5.22,5.24,4.94,4.94,607200.0],["2023-07-03",4.94,5.425,4.94,5.37,517900.0],["2023-07-05",5.31,5.602,5.21,5.41,545600.0],["2023-07-06",5.3,5.305,4.85,4.94,882900.0],["2023-07-07",4.91,5.23,4.91,5.15,456900.0],["2023-07-10",5.08,5.575,5.03,5.55,647400.0],["2023-07-11",5.59,6.105,5.59,5.87,1042700.0],["2023-07-12",5.98,6.03,5.65,5.94,869300.0],["2023-07-13",6.02,6.38,5.95,6.23,905900.0],["2023-07-14",6.52,6.91,6.0,6.08,1182500.0],["2023-07-17",6.02,6.45,5.81,6.37,634100.0],["2023-07-18",6.38,6.57,6.16,6.32,477700.0],["2023-07-19",6.33,6.97,6.32,6.55,830700.0],["2023-07-20",6.51,6.51,5.925,6.04,782200.0],["2023-07-21",6.1,6.36,5.715,5.8,763800.0],["2023-07-24",5.75,5.89,5.642,5.79,362500.0],["2023-07-25",5.79,6.01,5.62,5.63,491900.0],["2023-07-26",5.6,5.815,5.43,5.63,482800.0],["2023-07-27",5.73,5.87,5.32,5.38,612300.0],["2023-07-28",5.49,5.985,5.44,5.88,741500.0],["2023-07-31",5.91,6.3,5.91,6.19,602200.0],["2023-08-01",6.1,6.22,5.94,6.13,609000.0],["2023-08-02",5.94,6.02,5.65,5.73,623200.0],["2023-08-03",5.7,6.06,5.5,5.81,1336400.0],["2023-08-04",5.83,5.89,5.52,5.54,829700.0],["2023-08-07",5.61,5.61,5.06,5.36,912100.0],["2023-08-08",5.2,5.27,5.06,5.23,513600.0],["2023-08-09",5.23,5.27,5.03,5.06,953300.0],["2023-08-10",5.06,5.35,5.06,5.1,896300.0],["2023-08-11",5.46,6.8,5.34,6.61,4963900.0],["2023-08-14",6.73,7.19,6.407,7.19,1859000.0],["2023-08-15",7.1,7.64,6.62,6.66,1589600.0],["2023-08-16",6.65,6.66,6.3,6.34,730700.0],["2023-08-17",6.42,6.47,6.112,6.21,553000.0],["2023-08-18",6.09,6.25,5.88,5.99,887900.0],["2023-08-21",6.03,6.147,5.77,5.87,712600.0],["2023-08-22",5.96,6.33,5.54,5.59,898100.0],["2023-08-23",5.65,6.334,5.56,6.1,1089100.0],["2023-08-24",6.2,6.2,5.631,5.7,613800.0],["2023-08-25",5.83,6.0,5.66,5.75,611900.0],["2023-08-28",5.72,5.778,5.434,5.48,553000.0],["2023-08-29",5.6,5.86,5.41,5.73,618100.0],["2023-08-30",5.66,5.81,5.545,5.75,464900.0],["2023-08-31",5.78,5.94,5.56,5.63,446600.0],["2023-09-01",5.67,5.74,5.55,5.57,437300.0],["2023-09-05",5.57,5.6,5.36,5.38,442200.0],["2023-09-06",5.36,5.42,5.11,5.24,527900.0],["2023-09-07",5.12,5.19,4.9,5.08,659400.0],["2023-09-08",5.03,5.09,4.94,5.04,420000.0],["2023-09-11",5.07,5.09,4.91,4.97,551000.0],["2023-09-12",4.9,4.98,4.71,4.72,851100.0],["2023-09-13",4.7,4.723,4.46,4.54,664700.0],["2023-09-14",4.61,4.86,4.53,4.61,444600.0],["2023-09-15",4.57,4.75,4.485,4.69,954200.0],["2023-09-18",4.65,4.66,4.5,4.52,452800.0],["2023-09-19",4.56,4.81,4.54,4.77,424600.0],["2023-09-20",4.8,4.93,4.65,4.65,360800.0],["2023-09-21",4.59,4.77,4.51,4.72,426900.0],["2023-09-22",4.76,4.887,4.71,4.81,328900.0],["2023-09-25",4.74,4.89,4.59,4.89,436800.0],["2023-09-26",4.79,5.11,4.76,4.77,1032600.0],["2023-09-27",4.81,5.02,4.81,5.0,634300.0],["2023-09-28",5.0,5.16,4.955,5.1,621800.0],["2023-09-29",5.18,5.18,4.91,5.04,468000.0],["2023-10-02",5.04,5.05,4.87,4.89,248500.0],["2023-10-03",4.83,4.83,4.56,4.61,684100.0],["2023-10-04",4.61,4.699,4.52,4.66,275800.0],["2023-10-05",4.62,4.68,4.48,4.6,292300.0],["2023-10-06",4.51,4.61,4.445,4.53,448900.0],["2023-10-09",4.45,4.5,4.239,4.35,518000.0],["2023-10-10",4.33,4.82,4.32,4.75,417300.0],["2023-10-11",4.76,4.91,4.67,4.72,302400.0],["2023-10-12",4.72,4.72,4.38,4.39,360500.0],["2023-10-13",4.39,4.39,4.17,4.23,384700.0],["2023-10-16",4.29,4.53,4.25,4.47,281100.0],["2023-10-17",4.4,4.695,4.38,4.62,318100.0],["2023-10-18",4.56,4.6,4.4,4.41,196300.0],["2023-10-19",4.4,4.428,4.16,4.22,374700.0],["2023-10-20",4.21,4.242,4.12,4.16,374000.0],["2023-10-23",4.1,4.24,3.98,3.99,433800.0],["2023-10-24",4.04,4.22,3.97,4.0,412700.0],["2023-10-25",3.98,3.993,3.78,3.78,353000.0],["2023-10-26",3.77,4.04,3.76,3.91,387900.0],["2023-10-27",3.93,3.98,3.74,3.79,371000.0],["2023-10-30",3.81,3.94,3.69,3.8,366800.0],["2023-10-31",3.81,3.925,3.75,3.82,241800.0],["2023-11-01",3.81,3.82,3.667,3.78,324900.0],["2023-11-02",3.83,4.36,3.825,4.32,605000.0],["2023-11-03",4.39,4.698,4.38,4.62,450300.0],["2023-11-06",4.79,4.99,4.43,4.53,659800.0],["2023-11-07",4.48,4.54,4.39,4.49,334600.0],["2023-11-08",4.48,4.48,4.28,4.38,306100.0],["2023-11-09",4.31,4.31,4.08,4.12,781500.0],["2023-11-10",4.61,5.19,4.56,4.93,2188000.0],["2023-11-13",4.82,4.95,4.56,4.73,813800.0],["2023-11-14",4.92,5.215,4.86,5.2,891800.0],["2023-11-15",5.24,5.47,5.22,5.23,646600.0],["2023-11-16",5.17,5.28,4.92,4.99,1101000.0],["2023-11-17",5.13,5.59,5.12,5.39,1923400.0],["2023-11-20",5.38,5.43,5.185,5.34,688100.0],["2023-11-21",5.25,5.315,4.8,4.81,765600.0],["2023-11-22",4.9,5.058,4.78,5.04,602000.0],["2023-11-24",5.0,5.491,5.0,5.42,427200.0],["2023-11-27",5.41,5.41,5.18,5.19,633100.0],["2023-11-28",5.15,5.24,4.98,5.19,682600.0],["2023-11-29",5.26,5.3,5.14,5.19,625200.0],["2023-11-30",5.22,5.35,5.1,5.12,612300.0],["2023-12-01",5.16,5.89,5.05,5.87,1532500.0],["2023-12-04",5.71,6.03,5.71,6.03,1314400.0],["2023-12-05",5.95,5.95,5.57,5.64,671100.0],["2023-12-06",5.7,5.865,5.6,5.73,1218100.0],["2023-12-07",5.77,5.946,5.62,5.74,604600.0],["2023-12-08",5.7,5.945,5.52,5.87,515500.0],["2023-12-11",5.84,5.89,5.64,5.88,438500.0],["2023-12-12",5.83,6.47,5.75,6.4,2020600.0],["2023-12-13",6.4,6.71,5.911,6.67,1342500.0],["2023-12-14",6.72,6.965,6.51,6.71,1242100.0],["2023-12-15",6.78,6.885,6.6,6.85,955500.0],["2023-12-18",6.85,6.88,6.53,6.54,500700.0],["2023-12-19",6.59,7.02,6.54,6.9,804300.0],["2023-12-20",6.82,7.275,6.34,6.37,1279900.0],["2023-12-21",6.61,6.985,6.5,6.92,875600.0],["2023-12-22",7.07,7.326,6.891,7.23,759400.0],["2023-12-26",7.3,8.26,7.23,8.2,1729700.0],["2023-12-27",8.31,8.56,8.14,8.32,1276800.0],["2023-12-28",8.2,8.21,7.91,8.0,857000.0],["2023-12-29",7.95,7.95,7.57,7.67,825300.0],["2024-01-02",7.5,7.52,7.09,7.15,851600.0],["2024-01-03",6.95,7.0,6.7,6.92,1025800.0],["2024-01-04",6.92,7.145,6.77,6.87,857700.0],["2024-01-05",6.82,7.0,6.66,6.99,813300.0],["2024-01-08",6.96,7.35,6.94,7.1,615400.0],["2024-01-09",6.98,7.74,6.74,7.39,1351600.0],["2024-01-10",7.39,7.43,6.57,6.76,1165000.0],["2024-01-11",6.62,6.82,6.235,6.65,1458400.0],["2024-01-12",6.66,6.92,6.39,6.63,908800.0],["2024-01-16",6.5,6.5,6.23,6.23,946000.0],["2024-01-17",6.0,6.14,5.86,6.12,684600.0],["2024-01-18",6.23,6.23,5.77,6.05,1075700.0],["2024-01-19",6.1,6.19,5.87,6.13,715200.0],["2024-01-22",6.22,6.68,6.2,6.34,567500.0],["2024-01-23",6.47,6.59,5.96,6.01,711400.0],["2024-01-24",6.18,6.18,5.645,5.73,773100.0],["2024-01-25",5.75,5.76,5.55,5.69,537000.0],["2024-01-26",5.72,5.881,5.5,5.55,571400.0],["2024-01-29",5.55,6.0,5.41,5.94,940700.0],["2024-01-30",5.9,5.905,5.345,5.39,706400.0],["2024-01-31",5.4,5.51,5.2,5.22,504800.0],["2024-02-01",5.27,5.36,4.94,4.98,1267600.0],["2024-02-02",4.9,5.04,4.73,5.0,811200.0],["2024-02-05",4.86,4.92,4.69,4.71,651000.0],["2024-02-06",4.745,5.045,4.652,4.99,908400.0],["2024-02-07",4.98,5.02,4.82,4.93,459000.0],["2024-02-08",4.9,5.18,4.85,5.06,579100.0],["2024-02-09",5.15,5.4,5.1,5.4,503300.0],["2024-02-12",5.4,5.91,5.37,5.79,762200.0],["2024-02-13",5.5,5.568,5.24,5.29,651300.0],["2024-02-14",5.48,5.83,5.449,5.73,668200.0],["2024-02-15",5.82,6.08,5.77,5.91,648600.0],["2024-02-16",5.82,5.89,5.63,5.8,457700.0],["2024-02-20",5.705,5.8,5.505,5.6,453200.0],["2024-02-21",5.5,5.53,5.34,5.44,465500.0],["2024-02-22",5.46,5.535,5.39,5.45,518900.0],["2024-02-23",5.41,5.45,5.135,5.37,564700.0],["2024-02-26",5.45,5.68,5.36,5.53,715500.0],["2024-02-27",5.63,5.73,5.485,5.57,513000.0],["2024-02-28",5.4,5.58,5.31,5.33,482200.0],["2024-02-29",5.43,5.72,5.32,5.43,573900.0],["2024-03-01",5.4,5.609,5.24,5.56,619300.0],["2024-03-04",5.61,5.61,5.26,5.39,507600.0],["2024-03-05",5.3,5.3,5.05,5.15,532400.0],["2024-03-06",5.26,5.512,5.155,5.36,429100.0],["2024-03-07",5.45,5.47,5.28,5.34,329800.0],["2024-03-08",5.47,5.77,5.45,5.53,581000.0],["2024-03-11",5.5,5.71,5.41,5.48,358900.0],["2024-03-12",5.46,5.46,4.97,5.06,1467300.0],["2024-03-13",5.03,5.21,4.975,5.09,558800.0],["2024-03-14",5.05,5.15,4.65,4.73,1090000.0],["2024-03-15",4.72,4.98,4.66,4.82,776900.0],["2024-03-18",4.84,5.06,4.683,4.88,503200.0],["2024-03-19",4.79,5.01,4.75,4.95,386700.0],["2024-03-20",4.89,5.085,4.79,5.02,511900.0],["2024-03-21",5.1,5.2,5.05,5.14,433200.0],["2024-03-22",5.14,5.14,4.91,4.94,355800.0],["2024-03-25",4.96,5.16,4.92,4.99,572600.0],["2024-03-26",5.06,5.13,4.925,4.98,1062200.0],["2024-03-27",5.43,7.2,5.26,6.7,9741400.0],["2024-03-28",6.68,8.24,6.63,7.94,5699200.0],["2024-04-01",7.99,10.0,7.96,9.86,7369000.0],["2024-04-02",9.47,10.06,8.75,9.97,3179900.0],["2024-04-03",9.56,10.4,9.46,10.0,2921400.0],["2024-04-04",10.21,11.4,9.91,9.99,3704300.0],["2024-04-05",10.05,10.05,9.24,9.6,1962200.0],["2024-04-08",9.69,10.048,9.24,9.45,1218700.0],["2024-04-09",9.47,9.99,8.51,8.69,2158400.0],["2024-04-10",8.28,8.6,7.84,8.23,1715400.0],["2024-04-11",8.28,8.62,7.92,8.5,1109600.0],["2024-04-12",8.49,8.8,7.72,7.73,1010400.0],["2024-04-15",7.8,8.03,7.34,7.63,1453400.0],["2024-04-16",7.48,7.72,7.35,7.47,624200.0],["2024-04-17",7.57,7.74,7.08,7.08,653400.0],["2024-04-18",7.13,7.39,6.9,6.99,603900.0],["2024-04-19",6.95,7.22,6.88,7.16,880600.0],["2024-04-22",7.19,7.26,6.85,7.03,782800.0],["2024-04-23",7.0,7.9,7.0,7.56,1188500.0],["2024-04-24",7.68,8.03,7.245,7.43,930000.0],["2024-04-25",7.23,7.48,7.09,7.48,455600.0],["2024-04-26",7.54,8.72,7.52,8.67,1599100.0],["2024-04-29",8.87,9.32,8.82,9.3,949900.0],["2024-04-30",9.17,9.24,8.94,9.07,754300.0],["2024-05-01",9.06,9.82,8.9,9.3,827800.0],["2024-05-02",9.59,9.75,9.11,9.61,723400.0],["2024-05-03",9.95,10.21,9.56,9.66,764800.0],["2024-05-06",9.8,9.964,9.602,9.82,401600.0],["2024-05-07",9.82,9.86,9.37,9.52,590000.0],["2024-05-08",9.37,9.97,9.21,9.86,772200.0],["2024-05-09",9.87,10.52,9.744,10.35,1426000.0],["2024-05-10",11.98,14.17,11.98,12.4,4756700.0],["2024-05-13",12.59,14.0,12.11,12.44,2154000.0],["2024-05-14",12.71,13.0,11.85,11.98,1418900.0],["2024-05-15",12.2,12.86,11.6,12.1,1165200.0],["2024-05-16",11.95,12.265,11.62,11.66,700800.0],["2024-05-17",12.96,14.15,12.87,12.97,3377900.0],["2024-05-20",13.07,13.34,12.66,13.05,1022400.0],["2024-05-21",12.93,12.93,12.145,12.38,890800.0],["2024-05-22",12.05,12.05,11.445,11.5,918600.0],["2024-05-23",11.62,11.62,10.96,11.26,1166500.0],["2024-05-24",11.3,11.67,11.08,11.5,799300.0],["2024-05-28",11.65,12.46,11.61,12.13,1225000.0],["2024-05-29",11.72,12.38,11.53,12.19,830200.0],["2024-05-30",12.3,12.72,12.1,12.16,654200.0],["2024-05-31",12.19,12.35,11.53,11.7,729400.0],["2024-06-03",11.96,12.107,11.455,11.48,546300.0],["2024-06-04",11.33,11.62,11.14,11.32,609300.0],["2024-06-05",11.4,12.11,11.15,12.05,1001700.0],["2024-06-06",12.11,12.4,11.38,11.81,676300.0],["2024-06-07",11.58,12.23,11.45,11.46,657500.0],["2024-06-10",11.3,11.55,11.042,11.3,738600.0],["2024-06-11",11.13,11.425,10.85,10.97,875300.0],["2024-06-12",11.4,11.5,10.76,10.78,972100.0],["2024-06-13",10.83,10.88,10.16,10.55,1007300.0],["2024-06-14",10.31,10.78,10.265,10.33,610500.0],["2024-06-17",10.63,11.365,10.46,10.91,1192900.0],["2024-06-18",10.87,11.14,10.5,10.68,700400.0],["2024-06-20",10.63,10.8,10.14,10.22,757100.0],["2024-06-21",10.12,10.32,9.86,10.2,2604000.0],["2024-06-24",10.16,10.22,9.61,9.71,793000.0],["2024-06-25",9.73,9.82,9.38,9.48,747700.0],["2024-06-26",9.37,9.85,9.355,9.75,813200.0],["2024-06-27",9.7,10.34,9.66,10.03,1049700.0],["2024-06-28",10.11,10.12,9.7,9.83,7780300.0],["2024-07-01",9.88,9.905,9.456,9.65,724900.0],["2024-07-02",9.62,9.67,9.314,9.41,504200.0],["2024-07-03",9.47,9.95,9.46,9.7,457100.0],["2024-07-05",9.64,9.75,9.46,9.59,550500.0],["2024-07-08",9.64,10.7,9.6,10.47,1062000.0],["2024-07-09",10.48,11.639,10.47,11.59,959800.0],["2024-07-10",11.93,12.13,11.37,12.08,965400.0],["2024-07-11",12.4,13.25,12.24,12.96,1278000.0],["2024-07-12",13.0,13.96,12.93,13.79,1129200.0],["2024-07-15",13.82,16.18,13.7,16.02,2484900.0],["2024-07-16",16.18,16.879,15.43,16.39,2691700.0],["2024-07-17",15.76,16.25,14.81,15.14,1400300.0],["2024-07-18",15.2,15.6,14.04,14.31,1088100.0],["2024-07-19",14.31,15.01,14.01,14.04,866900.0],["2024-07-22",14.21,15.35,14.0,14.17,1390100.0],["2024-07-23",14.0,14.88,13.63,14.7,977200.0],["2024-07-24",14.45,14.85,13.57,13.58,795100.0],["2024-07-25",13.53,14.0,13.19,13.41,701800.0],["2024-07-26",13.97,14.35,13.55,13.96,606500.0],["2024-07-29",14.08,14.899,13.32,13.46,971800.0],["2024-07-30",13.58,13.78,12.82,13.21,641000.0],["2024-07-31",13.5,13.94,13.11,13.13,805100.0],["2024-08-01",13.06,13.2,12.26,12.44,676500.0],["2024-08-02",11.77,12.15,11.491,11.77,863600.0],["2024-08-05",10.66,11.285,10.21,11.11,1060100.0],["2024-08-06",11.32,11.372,10.9,10.98,737700.0],["2024-08-07",11.11,11.39,10.37,10.38,838800.0],["2024-08-08",10.55,10.79,10.33,10.58,847700.0],["2024-08-09",10.67,10.77,10.129,10.57,810800.0],["2024-08-12",10.74,11.2,10.48,10.92,1256700.0],["2024-08-13",11.24,11.31,10.68,10.88,2120700.0],["2024-08-14",9.12,9.44,7.77,7.87,5313100.0],["2024-08-15",8.01,8.32,7.56,7.78,2519900.0],["2024-08-16",7.82,8.2,7.64,8.01,2181500.0],["2024-08-19",7.99,8.159,7.75,7.85,1240900.0],["2024-08-20",8.12,8.27,7.58,7.84,1256600.0],["2024-08-21",7.92,8.06,7.66,8.05,1048200.0],["2024-08-22",8.05,8.08,7.69,7.69,791200.0],["2024-08-23",7.73,7.99,7.631,7.65,909300.0],["2024-08-26",7.72,7.75,7.42,7.59,994400.0],["2024-08-27",7.59,7.7,7.31,7.49,850300.0],["2024-08-28",7.38,7.46,7.02,7.24,941500.0],["2024-08-29",7.35,7.445,7.16,7.16,634400.0],["2024-08-30",7.26,7.295,6.96,7.09,1007200.0],["2024-09-03",7.0,7.03,6.55,6.6,1128700.0],["2024-09-04",6.57,6.88,6.41,6.42,792900.0],["2024-09-05",6.42,6.5,6.23,6.25,881900.0],["2024-09-06",6.2,6.24,5.84,5.9,1150000.0],["2024-09-09",6.02,6.32,5.94,6.1,1196200.0],["2024-09-10",6.14,6.325,6.02,6.24,1110400.0],["2024-09-11",6.2,6.36,6.11,6.21,941900.0],["2024-09-12",6.2,6.3,5.98,6.14,1306700.0],["2024-09-13",6.2,6.87,6.183,6.66,1918100.0],["2024-09-16",6.73,6.745,6.17,6.29,1134500.0],["2024-09-17",6.36,6.441,6.23,6.29,750900.0],["2024-09-18",6.29,6.45,6.02,6.02,974100.0],["2024-09-19",6.32,6.439,6.13,6.17,815500.0],["2024-09-20",6.11,6.19,5.965,6.06,1194600.0],["2024-09-23",6.13,6.145,5.93,5.94,691000.0],["2024-09-24",6.02,6.32,5.96,6.22,946700.0],["2024-09-25",6.2,6.21,5.905,5.93,812400.0],["2024-09-26",6.07,6.36,5.96,6.29,960500.0],["2024-09-27",6.4,6.69,6.35,6.36,942000.0],["2024-09-30",6.35,6.51,6.2,6.3,1079800.0],["2024-10-01",6.35,6.365,5.97,6.06,853700.0],["2024-10-02",6.01,6.24,5.94,6.2,608800.0],["2024-10-03",6.08,6.22,6.06,6.16,503800.0],["2024-10-04",6.31,6.58,6.19,6.38,816500.0],["2024-10-07",6.49,6.59,6.29,6.45,687200.0],["2024-10-08",6.43,6.49,6.23,6.27,630600.0],["2024-10-09",6.26,6.73,6.16,6.63,836900.0],["2024-10-10",6.59,6.67,6.391,6.58,652700.0],["2024-10-11",6.55,7.31,6.53,7.15,1288400.0],["2024-10-14",7.18,7.23,6.892,7.08,747100.0],["2024-10-15",7.09,7.266,6.8,7.12,937000.0],["2024-10-16",7.28,7.545,7.115,7.52,1017900.0],["2024-10-17",7.58,8.13,7.403,7.92,1746700.0],["2024-10-18",8.04,8.37,7.93,8.07,1832100.0],["2024-10-21",8.02,8.33,7.65,8.25,1017300.0],["2024-10-22",8.25,8.52,8.01,8.38,1207900.0],["2024-10-23",8.3,8.3,7.54,7.81,1652200.0],["2024-10-24",7.85,8.18,7.67,7.75,828800.0],["2024-10-25",7.81,8.01,7.55,7.55,645500.0],["2024-10-28",7.66,7.84,7.42,7.43,898100.0],["2024-10-29",7.47,7.47,6.97,7.1,1154000.0],["2024-10-30",7.01,7.15,6.77,6.97,911500.0],["2024-10-31",6.95,6.96,6.595,6.63,654600.0],["2024-11-01",6.79,7.275,6.74,7.0,954600.0],["2024-11-04",7.02,7.3,7.0,7.05,729300.0],["2024-11-05",7.06,7.525,7.06,7.46,727500.0],["2024-11-06",7.89,8.05,7.5,7.83,1152000.0],["2024-11-07",7.86,8.05,7.65,7.87,1126500.0],["2024-11-08",7.3,8.1,7.27,7.99,1979900.0],["2024-11-11",8.31,10.73,8.29,10.55,4174500.0],["2024-11-12",10.21,10.27,9.57,9.77,2401200.0],["2024-11-13",9.5,9.76,8.87,9.11,1341100.0],["2024-11-14",9.26,9.39,8.56,8.7,1184400.0],["2024-11-15",8.77,8.85,8.22,8.44,913600.0],["2024-11-18",8.44,8.91,8.25,8.78,1484200.0],["2024-11-19",8.87,9.68,8.75,9.02,1874900.0],["2024-11-20",9.13,9.17,8.5,8.88,981800.0],["2024-11-21",8.97,9.01,8.59,8.97,716100.0],["2024-11-22",9.1,9.77,9.0,9.53,1071300.0],["2024-11-25",9.95,10.056,9.41,9.88,1104000.0],["2024-11-26",9.78,9.87,9.28,9.36,1007700.0],["2024-11-27",9.43,10.15,9.43,9.55,950900.0],["2024-11-29",9.7,10.25,9.69,9.88,683000.0],["2024-12-02",10.09,10.359,9.57,9.62,1329000.0],["2024-12-03",9.47,9.62,8.51,9.1,1443600.0],["2024-12-04",9.07,9.37,8.83,8.9,845000.0],["2024-12-05",8.89,9.26,8.74,8.94,866400.0],["2024-12-06",9.07,10.52,9.0,10.39,2549500.0],["2024-12-09",10.72,10.9,9.75,9.98,1352100.0],["2024-12-10",9.93,10.26,9.7,9.79,1122400.0],["2024-12-11",9.88,9.93,9.27,9.63,1313600.0],["2024-12-12",9.75,10.19,9.03,9.14,1599200.0],["2024-12-13",9.16,9.345,8.86,9.08,909900.0],["2024-12-16",9.08,9.56,8.88,9.38,1089200.0],["2024-12-17",9.97,11.39,9.69,11.0,3751500.0],["2024-12-18",10.95,12.07,10.05,10.38,3535300.0],["2024-12-19",10.88,12.0,10.28,10.42,2749700.0],["2024-12-20",10.1,12.32,9.8,11.98,4328000.0],["2024-12-23",12.11,12.37,11.36,12.21,1849100.0],["2024-12-24",12.3,13.12,11.936,12.81,1159700.0],["2024-12-26",12.78,13.78,12.32,13.71,1807800.0],["2024-12-27",13.7,13.93,12.01,12.49,2043600.0],["2024-12-30",12.38,12.963,11.71,12.45,1524600.0],["2024-12-31",12.4,12.699,11.48,12.22,1465900.0],["2025-01-02",12.24,12.98,11.77,12.35,1739900.0],["2025-01-03",12.4,14.78,12.168,14.64,2836400.0],["2025-01-06",15.21,15.87,14.373,15.22,2982000.0],["2025-01-07",15.37,15.759,14.22,14.61,2012200.0],["2025-01-08",13.66,13.9,11.69,12.595,2599300.0],["2025-01-10",12.08,12.236,11.02,11.32,2162200.0],["2025-01-13",10.77,11.05,10.1,10.85,1865000.0],["2025-01-14",11.24,11.77,10.52,10.73,1549400.0],["2025-01-15",11.45,12.07,11.23,11.43,1536800.0],["2025-01-16",11.58,11.694,10.965,11.27,947600.0],["2025-01-17",11.26,11.415,10.54,10.6,1414100.0],["2025-01-21",10.93,10.98,10.321,10.55,1292500.0],["2025-01-22",10.38,11.0,9.94,10.77,1527500.0],["2025-01-23",10.53,10.79,10.4,10.72,712600.0],["2025-01-24",11.07,11.68,10.43,10.46,1423400.0],["2025-01-27",9.91,9.99,9.4,9.68,1738200.0],["2025-01-28",9.82,9.935,9.425,9.74,818300.0],["2025-01-29",9.74,9.9,9.39,9.46,788600.0],["2025-01-30",9.7,10.11,9.55,9.88,1035800.0],["2025-01-31",10.07,10.73,9.86,9.96,1065700.0],["2025-02-03",9.46,9.81,9.25,9.55,1057200.0],["2025-02-04",9.74,10.31,9.71,10.1,1084100.0],["2025-02-05",10.11,10.782,10.0,10.28,978000.0],["2025-02-06",10.44,11.26,10.31,11.05,1466700.0],["2025-02-07",11.08,11.48,10.2,10.39,1883000.0],["2025-02-10",10.62,10.83,10.2,10.28,790400.0],["2025-02-11",9.97,10.18,9.57,9.71,1125300.0],["2025-02-12",9.49,9.99,9.49,9.6,1061900.0],["2025-02-13",9.74,10.16,9.65,10.09,772900.0],["2025-02-14",10.16,10.28,9.74,9.83,887400.0],["2025-02-18",9.91,10.29,9.88,10.05,728400.0],["2025-02-19",9.87,10.55,9.87,10.21,907100.0],["2025-02-20",10.21,10.32,9.54,9.85,1075200.0],["2025-02-21",10.07,10.15,8.84,8.87,1511400.0],["2025-02-24",8.81,8.877,8.2,8.27,1596700.0],["2025-02-25",8.2,8.29,7.87,8.04,1099600.0],["2025-02-26",8.16,8.64,8.14,8.32,870900.0],["2025-02-27",8.41,8.545,7.88,8.09,883800.0],["2025-02-28",7.93,8.35,7.81,8.25,777700.0],["2025-03-03",8.4,8.479,7.625,7.69,1081200.0],["2025-03-04",7.46,8.06,7.28,7.77,1095900.0],["2025-03-05",7.92,8.39,7.66,8.35,834200.0],["2025-03-06",8.0,8.32,7.81,7.98,768700.0],["2025-03-07",7.86,8.11,7.66,8.08,814300.0],["2025-03-10",7.81,7.91,7.505,7.65,1094200.0],["2025-03-11",7.65,8.005,7.56,7.85,724900.0],["2025-03-12",8.17,8.265,7.4,7.48,1786300.0],["2025-03-13",7.4,7.71,7.28,7.56,1120800.0],["2025-03-14",7.75,7.98,7.54,7.97,889700.0],["2025-03-17",8.02,8.62,7.97,8.51,1115000.0],["2025-03-18",8.25,8.36,7.98,8.16,706900.0],["2025-03-19",8.19,8.55,8.11,8.3,693000.0],["2025-03-20",8.18,8.72,8.16,8.38,1732800.0],["2025-03-21",8.54,11.11,8.54,11.05,7939700.0],["2025-03-24",11.515,12.03,11.12,11.24,3248400.0],["2025-03-25",10.92,11.25,10.54,11.23,1216400.0],["2025-03-26",11.24,11.39,10.34,10.62,1114300.0],["2025-03-27",10.78,10.85,9.8,9.98,1363200.0],["2025-03-28",9.715,9.88,9.31,9.54,1253200.0],["2025-03-31",9.07,9.2,8.75,8.98,1015500.0],["2025-04-01",8.99,9.02,8.46,8.74,868500.0],["2025-04-02",8.505,9.08,8.45,8.92,700200.0],["2025-04-03",8.33,8.47,7.98,8.09,1144500.0],["2025-04-04",7.77,7.86,6.83,7.2,1883200.0],["2025-04-07",6.72,8.04,6.61,7.43,1779800.0],["2025-04-08",7.82,7.82,6.45,6.61,1801800.0],["2025-04-09",6.48,7.57,6.34,7.41,1724800.0],["2025-04-10",7.14,7.3,6.855,7.1,1011600.0],["2025-04-11",7.11,7.19,6.8,7.05,855300.0],["2025-04-14",7.29,7.36,6.845,7.06,946800.0],["2025-04-15",7.1,7.17,6.88,6.99,571600.0],["2025-04-16",6.8,6.93,6.685,6.91,627900.0],["2025-04-17",6.91,7.11,6.79,6.99,637800.0],["2025-04-21",6.85,6.88,6.58,6.74,656100.0],["2025-04-22",6.88,7.103,6.81,6.92,935000.0],["2025-04-23",7.31,7.6,7.05,7.06,1175000.0],["2025-04-24",7.06,7.74,7.06,7.72,1137000.0],["2025-04-25",7.72,8.109,7.623,7.98,875600.0],["2025-04-28",8.0,8.38,7.56,7.74,1317800.0],["2025-04-29",7.69,7.82,7.52,7.72,718100.0],["2025-04-30",7.3,7.46,7.05,7.43,845900.0],["2025-05-01",7.68,7.77,7.5,7.58,720700.0],["2025-05-02",7.72,8.79,7.715,8.33,1548300.0],["2025-05-05",8.14,8.24,7.899,7.97,790000.0],["2025-05-06",7.75,8.15,7.65,8.01,739100.0],["2025-05-07",8.12,8.43,8.08,8.26,1007000.0],["2025-05-08",8.63,8.94,8.37,8.65,1648300.0],["2025-05-09",9.4,11.23,9.22,10.62,4277500.0],["2025-05-12",11.2,11.76,10.68,11.47,3042200.0],["2025-05-13",11.08,11.49,10.56,11.41,2169300.0],["2025-05-14",11.41,11.55,11.02,11.37,1062500.0],["2025-05-15",11.15,11.39,10.88,11.24,899800.0],["2025-05-16",11.24,11.465,10.84,11.08,1456800.0],["2025-05-19",10.59,11.23,10.49,10.94,2271900.0],["2025-05-20",10.78,10.78,10.21,10.28,1291900.0],["2025-05-21",9.97,10.293,9.82,9.89,1069700.0],["2025-05-22",9.9,10.55,9.77,10.42,1191400.0],["2025-05-23",10.06,10.45,10.06,10.29,594100.0],["2025-05-27",10.6,10.95,10.36,10.83,1238400.0],["2025-05-28",10.82,12.05,10.605,11.94,3410900.0],["2025-05-29",12.43,12.63,11.58,11.78,1982700.0],["2025-05-30",11.7,12.65,11.44,12.23,4006600.0],["2025-06-02",12.19,12.79,11.869,12.79,2491300.0],["2025-06-03",12.96,13.42,12.531,13.38,1978700.0],["2025-06-04",13.51,14.09,12.86,13.97,2509600.0],["2025-06-05",14.0,14.55,13.45,13.76,2528000.0],["2025-06-06",14.15,15.163,13.91,14.59,2628700.0],["2025-06-09",15.15,15.738,14.88,15.185,2864400.0],["2025-06-10",15.19,17.18,15.0,16.03,4544100.0],["2025-06-11",18.22,20.9,17.75,20.36,17407500.0],["2025-06-12",19.47,19.86,18.1,19.48,5623600.0],["2025-06-13",18.84,19.148,17.6,18.07,3886900.0],["2025-06-16",18.28,20.37,17.83,19.91,4417200.0],["2025-06-17",19.74,20.07,18.59,18.99,2756300.0],["2025-06-18",19.08,20.526,18.9,20.34,4108000.0],["2025-06-20",21.98,22.4,20.51,21.53,7162400.0],["2025-06-23",21.34,24.74,20.85,23.7,7139100.0],["2025-06-24",24.0,24.99,23.334,23.98,4131300.0],["2025-06-25",24.04,24.15,22.71,23.53,3604000.0],["2025-06-26",23.9,25.88,23.75,25.62,3146600.0],["2025-06-27",26.04,26.069,23.15,24.1,6077900.0],["2025-06-30",24.31,25.159,24.05,24.25,3551900.0],["2025-07-01",23.9,23.9,21.27,21.64,4491400.0],["2025-07-02",21.54,21.74,20.32,21.4,3753700.0],["2025-07-03",21.65,22.79,21.34,22.73,1820100.0],["2025-07-07",22.17,22.47,21.03,22.42,2457000.0],["2025-07-08",22.8,23.95,22.22,23.15,2543700.0],["2025-07-09",23.41,24.89,23.24,24.63,3075000.0],["2025-07-10",24.19,25.241,23.85,24.46,2550600.0],["2025-07-11",23.93,24.884,23.101,23.34,2452200.0],["2025-07-14",23.1,25.0,22.75,24.72,2408100.0],["2025-07-15",25.19,28.44,25.19,28.3,6108700.0],["2025-07-16",28.3,29.075,27.74,29.03,3474800.0],["2025-07-17",29.39,31.06,28.45,28.64,4514900.0],["2025-07-18",28.64,31.31,28.14,30.65,3203300.0],["2025-07-21",31.32,31.77,29.17,29.32,2624800.0],["2025-07-22",28.67,28.67,25.05,27.38,4368100.0],["2025-07-23",27.73,27.98,25.87,26.65,2599800.0],["2025-07-24",26.68,28.725,26.575,28.3,2114800.0],["2025-07-25",28.06,28.06,26.17,26.32,1822900.0],["2025-07-28",26.78,27.0,25.4,25.93,1697100.0],["2025-07-29",26.32,26.386,22.835,23.215,2961600.0],["2025-07-30",23.3,23.48,22.07,22.49,2184700.0],["2025-07-31",23.15,24.069,23.01,23.38,2324600.0],["2025-08-01",22.4,22.86,21.31,21.98,2274300.0],["2025-08-04",22.56,24.08,22.51,23.89,2018600.0],["2025-08-05",24.23,25.09,23.401,24.04,2088000.0],["2025-08-06",24.15,24.29,22.538,22.97,1359400.0],["2025-08-07",23.45,23.73,22.49,23.1,2863300.0],["2025-08-08",29.44,32.95,25.51,25.8,7390900.0],["2025-08-11",26.75,30.75,26.36,27.88,4831800.0],["2025-08-12",27.87,28.85,27.31,28.7,1913600.0],["2025-08-13",29.775,33.485,29.775,33.11,4806300.0],["2025-08-14",31.49,35.63,31.45,35.05,4486700.0],["2025-08-15",34.91,35.87,33.532,34.72,2734100.0],["2025-08-18",34.72,36.25,31.23,31.64,3590400.0],["2025-08-19",32.03,32.475,29.33,29.9,2472300.0],["2025-08-20",29.38,29.86,27.78,29.56,2004400.0],["2025-08-21",29.7,30.08,29.01,29.72,1411300.0],["2025-08-22",29.72,30.93,28.5,30.65,2827400.0],["2025-08-25",30.705,31.2,29.2,29.99,1484100.0],["2025-08-26",29.89,31.618,29.82,30.9,2872600.0],["2025-08-27",30.65,31.049,29.93,30.28,1612100.0],["2025-08-28",30.6,32.6,30.12,30.86,2493100.0],["2025-08-29",30.46,30.78,27.41,28.53,2965900.0],["2025-09-02",27.34,28.38,26.53,27.95,2370900.0],["2025-09-03",28.43,28.53,27.18,27.425,1153400.0],["2025-09-04",27.29,28.35,26.71,28.34,1679000.0],["2025-09-05",29.04,29.3,26.75,27.47,1773900.0],["2025-09-08",27.98,29.37,27.83,28.3,2004700.0],["2025-09-09",28.01,28.6,27.68,28.51,1410900.0],["2025-09-10",30.045,30.045,27.96,28.29,2433200.0],["2025-09-11",28.29,31.1,28.25,30.73,3177400.0],["2025-09-12",30.06,30.275,27.455,28.95,4221900.0],["2025-09-15",29.19,30.756,28.665,28.965,3215200.0],["2025-09-16",28.96,29.94,28.071,29.75,2970000.0],["2025-09-17",29.01,31.24,28.24,30.61,3846200.0],["2025-09-18",31.31,34.9,30.475,34.72,6418700.0],["2025-09-19",34.97,35.8,34.12,34.66,4192600.0],["2025-09-22",33.52,35.44,31.25,35.02,3437600.0],["2025-09-23",35.5,35.5,32.01,33.08,2920600.0],["2025-09-24",32.8,32.85,29.5,29.59,3266100.0],["2025-09-25",28.25,29.55,27.55,28.67,2676600.0],["2025-09-26",28.7,28.75,27.355,27.83,2045900.0],["2025-09-29",28.55,28.95,27.18,27.62,2024000.0],["2025-09-30",27.76,27.79,26.29,27.05,2029400.0],["2025-10-01",26.87,28.0,26.6,27.41,1674400.0],["2025-10-02",27.84,29.17,27.43,28.4,2462600.0],["2025-10-03",28.85,30.61,28.51,29.86,3024100.0],["2025-10-06",30.81,32.9,30.04,32.43,2690400.0],["2025-10-07",33.0,33.63,30.41,32.69,3029700.0],["2025-10-08",33.28,34.27,30.6,30.65,2519800.0],["2025-10-09",30.7,32.53,30.42,30.85,2508500.0],["2025-10-10",30.63,31.74,27.53,27.86,2695800.0],["2025-10-13",29.71,31.18,28.85,31.07,2058600.0],["2025-10-14",29.89,36.77,28.867,36.16,4669100.0],["2025-10-15",37.99,41.65,35.77,36.83,4407700.0],["2025-10-16",37.28,38.287,31.29,31.52,3425400.0],["2025-10-17",31.39,31.39,28.92,29.58,3339000.0],["2025-10-20",30.5,30.8,29.3,30.54,2077100.0],["2025-10-21",30.17,32.98,29.655,31.56,2826300.0],["2025-10-22",30.67,31.244,27.85,29.36,3030200.0],["2025-10-23",30.15,33.48,29.952,32.99,3252900.0],["2025-10-24",34.0,36.24,33.65,35.8,3302200.0],["2025-10-27",37.94,40.06,36.2,37.08,3142300.0],["2025-10-28",36.85,37.2,32.645,33.1,2556000.0],["2025-10-29",33.91,35.7,33.5,34.65,2383400.0],["2025-10-30",33.24,34.18,32.21,32.33,1824400.0],["2025-10-31",33.18,34.13,32.18,33.36,2159100.0],["2025-11-03",33.36,33.7,30.61,31.72,2394500.0],["2025-11-04",30.2,30.709,27.45,27.68,4319000.0],["2025-11-05",31.0,31.64,25.77,25.87,6244100.0],["2025-11-06",26.25,26.29,23.85,24.13,4124800.0],["2025-11-07",24.13,25.79,23.35,25.71,3387000.0],["2025-11-10",27.05,27.27,24.717,25.67,2778500.0],["2025-11-11",25.38,25.41,23.94,24.81,2118800.0],["2025-11-12",25.0,25.9,23.94,24.41,2530900.0],["2025-11-13",23.89,24.15,22.04,22.5,3735800.0],["2025-11-14",21.55,23.03,21.2,22.05,2006400.0],["2025-11-17",21.92,22.08,20.51,20.92,1853500.0],["2025-11-18",20.49,21.73,20.06,20.98,2789800.0],["2025-11-19",21.02,22.24,20.29,20.95,1812700.0],["2025-11-20",22.375,22.49,19.67,19.72,2753400.0],["2025-11-21",19.85,20.41,18.52,19.93,3086500.0],["2025-11-24",20.41,21.43,20.14,21.37,1958900.0],["2025-11-25",21.05,21.79,20.29,21.78,1409300.0],["2025-11-26",22.0,22.64,21.64,22.38,1361200.0],["2025-11-28",22.72,23.72,22.4,22.96,1411000.0],["2025-12-01",22.175,22.54,21.68,21.76,1206400.0],["2025-12-02",22.9,23.23,22.0,22.03,1373200.0],["2025-12-03",22.51,23.95,22.07,23.87,1883200.0],["2025-12-04",23.96,26.26,23.89,25.99,2255700.0],["2025-12-05",26.09,26.3,24.78,24.78,1637200.0],["2025-12-08",25.42,26.2,24.83,25.51,1560100.0],["2025-12-09",25.0,25.747,24.45,25.31,1150500.0],["2025-12-10",25.015,25.99,24.53,25.72,1387700.0],["2025-12-11",25.11,26.59,24.4,26.39,1787900.0],["2025-12-12",25.76,26.075,24.02,24.26,2506500.0],["2025-12-15",24.43,24.594,21.855,22.09,1970300.0],["2025-12-16",21.83,22.9,21.77,22.5,1268400.0],["2025-12-17",22.5,22.95,20.74,20.79,1729000.0],["2025-12-18",21.62,22.059,20.8,21.4,1492600.0],["2025-12-19",21.47,22.65,21.47,22.23,2192400.0],["2025-12-22",22.75,23.61,22.55,22.92,1259700.0],["2025-12-23",22.53,22.95,21.92,22.65,1289500.0],["2025-12-24",22.77,22.85,22.13,22.36,502100.0],["2025-12-26",22.32,22.32,21.5,21.97,1008900.0],["2025-12-29",21.48,22.215,21.042,21.38,1656300.0],["2025-12-30",21.39,22.05,21.25,21.49,1358200.0],["2025-12-31",21.3,22.79,21.25,21.64,2094800.0],["2026-01-02",22.29,23.51,22.13,23.37,1656600.0],["2026-01-05",24.2,25.35,23.55,24.8,1626600.0],["2026-01-06",25.16,25.82,24.4,25.7,1247700.0],["2026-01-07",24.94,25.75,24.25,25.7,1745000.0],["2026-01-08",25.95,28.32,25.5,27.68,3793900.0],["2026-01-09",28.35,30.2,27.69,27.87,3581000.0],["2026-01-12",27.41,27.95,25.71,27.32,2151400.0],["2026-01-13",27.94,28.28,27.1,27.11,1627500.0],["2026-01-14",26.85,27.8,26.2,27.75,1285600.0],["2026-01-15",28.15,28.57,26.6,27.4,1559700.0],["2026-01-16",27.24,27.75,26.25,26.36,1481400.0],["2026-01-20",24.65,26.01,24.01,24.5,2332200.0],["2026-01-21",25.19,25.85,23.53,25.29,2394500.0],["2026-01-22",26.3,28.08,26.2,27.24,2491200.0],["2026-01-23",27.275,27.275,24.64,24.84,1993500.0],["2026-01-26",24.7,24.84,23.76,24.17,1568500.0],["2026-01-27",24.35,24.69,23.95,24.41,1042100.0],["2026-01-28",24.72,25.34,23.53,23.88,1352000.0],["2026-01-29",23.75,23.831,22.7,23.48,1488300.0],["2026-01-30",23.0,23.75,20.49,20.83,2903800.0],["2026-02-02",20.51,20.85,20.03,20.33,1439700.0],["2026-02-03",20.9,21.0,19.319,20.27,1655000.0],["2026-02-04",20.16,20.21,18.23,19.18,2036800.0],["2026-02-05",18.42,18.8,17.28,17.3,2225500.0],["2026-02-06",18.3,19.52,17.961,19.42,1917200.0],["2026-02-09",19.5,21.53,19.4,21.06,2264800.0],["2026-02-10",21.26,22.0,20.02,20.06,1896100.0],["2026-02-11",20.28,20.487,18.55,18.89,2034100.0],["2026-02-12",19.24,19.41,17.41,18.17,2302300.0],["2026-02-13",18.11,18.99,17.7,18.77,1060200.0],["2026-02-17",18.185,18.98,17.65,18.6,854600.0],["2026-02-18",18.74,19.07,18.23,18.59,930500.0],["2026-02-19",18.21,19.155,18.0,19.08,896700.0],["2026-02-20",18.7,20.0,18.52,18.62,1095800.0],["2026-02-23",18.13,18.44,17.6,18.06,1106800.0],["2026-02-24",18.06,18.94,17.85,18.65,813400.0],["2026-02-25",19.02,20.05,18.874,19.8,1297100.0],["2026-02-26",19.935,20.2,18.42,19.63,1607300.0],["2026-02-27",18.95,19.34,18.41,18.95,1291700.0],["2026-03-02",17.91,20.51,17.86,20.25,3680100.0],["2026-03-03",22.96,23.65,20.53,21.72,5444900.0],["2026-03-04",22.81,23.76,21.76,22.38,2695400.0],["2026-03-05",22.03,22.43,20.13,21.18,3132200.0],["2026-03-06",20.165,21.66,20.07,20.27,2125200.0],["2026-03-09",19.8,20.79,19.442,20.55,1749900.0],["2026-03-10",20.94,23.2,20.94,22.37,2804100.0],["2026-03-11",22.4,25.07,22.13,24.75,3740000.0],["2026-03-12",24.19,24.24,22.49,22.56,2255000.0],["2026-03-13",22.95,23.3,21.425,21.47,2515600.0],["2026-03-16",21.96,22.3,20.98,21.3,1444100.0],["2026-03-17",21.4,22.4,21.17,21.39,1580900.0],["2026-03-18",21.36,21.48,20.27,20.74,2039800.0],["2026-03-19",20.0,21.41,19.58,21.06,1337800.0],["2026-03-20",21.11,21.196,19.75,20.05,1990600.0],["2026-03-23",20.35,21.45,20.16,21.18,1638600.0],["2026-03-24",20.73,21.34,20.15,20.57,1406300.0],["2026-03-25",21.125,21.36,20.12,20.22,1463300.0],["2026-03-26",19.63,19.98,19.12,19.31,1728400.0],["2026-03-27",19.0,19.12,17.5,17.66,2603500.0],["2026-03-30",17.77,18.15,16.4,16.63,2637700.0],["2026-03-31",17.06,18.4,16.962,18.37,1650500.0],["2026-04-01",18.89,19.425,18.602,18.62,1524800.0],["2026-04-02",17.614,19.74,17.555,19.49,1353700.0],["2026-04-06",19.74,20.52,19.085,19.31,931500.0],["2026-04-07",18.92,19.36,18.46,19.33,982100.0],["2026-04-08",21.55,21.89,19.82,20.26,1468700.0],["2026-04-09",20.09,20.74,19.75,20.03,1224500.0],["2026-04-10",20.34,21.14,20.3,20.69,1248400.0],["2026-04-13",20.25,21.93,20.06,21.88,1560100.0],["2026-04-14",22.75,23.48,22.22,23.42,1604300.0],["2026-04-15",23.715,24.555,23.45,24.44,1729500.0],["2026-04-16",24.7,24.92,23.45,24.17,1536900.0],["2026-04-17",24.73,25.49,23.95,24.26,1648700.0],["2026-04-20",24.87,27.27,24.59,27.14,3446000.0],["2026-04-21",27.73,29.88,27.3,27.61,3969400.0],["2026-04-22",28.68,30.0,27.06,27.76,2513300.0],["2026-04-23",27.6,27.7,25.57,26.41,2588300.0],["2026-04-24",27.47,29.45,27.15,28.22,2954500.0],["2026-04-27",28.95,29.0,26.66,26.92,2149500.0],["2026-04-28",25.92,26.57,24.88,26.13,2187200.0],["2026-04-29",26.13,26.25,25.01,25.54,1605500.0],["2026-04-30",25.69,27.43,25.387,26.96,1575100.0],["2026-05-01",26.98,27.075,25.9,26.45,1167600.0],["2026-05-04",29.92,30.4,26.65,28.15,5913700.0],["2026-05-05",29.785,30.49,28.3,28.6,6078300.0],["2026-05-06",26.5,29.67,25.33,29.395,6049500.0],["2026-05-07",28.2,28.34,24.24,24.51,5312500.0],["2026-05-08",25.6,25.686,24.3,25.2,3848700.0],["2026-05-11",24.51,28.89,23.6,26.8,5618300.0],["2026-05-12",26.5,28.551,24.76,27.1,4864700.0],["2026-05-13",28.765,34.9,27.8,34.17,14689800.0],["2026-05-14",33.0,35.5,32.773,34.86,6545400.0],["2026-05-15",33.38,36.05,31.06,34.86,6918900.0],["2026-05-18",34.19,34.19,28.76,30.74,9199600.0],["2026-05-19",30.0,30.63,27.55,29.72,5220700.0],["2026-05-20",30.52,31.63,29.32,30.87,4512300.0],["2026-05-21",31.59,35.35,30.78,35.09,4896200.0],["2026-05-22",35.26,37.99,35.26,37.03,5490000.0],["2026-05-26",40.16,45.423,38.4,42.7,8636100.0],["2026-05-27",43.58,45.95,41.21,44.23,5693100.0],["2026-05-28",43.34,43.43,40.6,42.33,4873300.0],["2026-05-29",44.67,47.32,42.26,46.05,6681800.0],["2026-06-01",44.99,46.3,43.76,44.93,3726700.0],["2026-06-02",45.41,49.39,43.77,46.03,3886700.0],["2026-06-03",45.965,46.07,42.51,43.96,3192300.0],["2026-06-04",41.49,48.83,40.44,47.09,5267000.0],["2026-06-05",44.93,45.0,38.4,39.68,5584800.0],["2026-06-08",41.05,43.067,38.531,40.88,3388000.0],["2026-06-09",42.04,43.21,35.3,38.52,5403400.0],["2026-06-10",37.75,41.105,37.21,38.39,3614500.0],["2026-06-11",38.59,39.685,36.4,39.61,3501500.0],["2026-06-12",38.91,41.499,36.49,39.8,4646900.0],["2026-06-15",44.1,48.38,44.0,45.18,4633800.0],["2026-06-16",45.0,47.46,42.62,42.73,2635800.0],["2026-06-17",44.41,44.8,40.3,40.72,4208500.0],["2026-06-18",42.34,46.83,39.3,46.57,8412400.0],["2026-06-22",47.01,51.5,45.3,47.68,6142500.0],["2026-06-23",43.14,50.5,42.29,45.16,4224500.0],["2026-06-24",45.02,45.1,39.0,40.71,5259200.0],["2026-06-25",43.22,43.59,39.14,41.82,3882700.0],["2026-06-26",40.0,42.35,39.32,42.02,5299200.0],["2026-06-29",43.87,54.49,43.45,54.07,10082700.0],["2026-06-30",53.7,63.79,53.68,62.52,7481900.0],["2026-07-01",59.845,63.6,57.43,60.02,5337700.0],["2026-07-02",58.48,59.0,48.93,49.84,9136300.0],["2026-07-06",51.3,55.33,49.2601,49.83,6851174.8854],["2026-07-07",47.27,48.14,42.55,44.06,6031359.415076],["2026-07-08",42.74,44.8,40.6,43.41,5080861.945699],["2026-07-09",45.335,48.25,43.71,47.53,4471932.806319],["2026-07-10",47.57,47.85,43.1,43.28,3302330.728816],["2026-07-13",41.8,42.53,39.48,40.03,3340359.642776],["2026-07-14",41.49,43.29,40.7001,41.97,2434397.074347],["2026-07-15",42.53,44.07,37.0501,37.95,4816069.954615],["2026-07-16",36.82,37.5,34.61,35.14,5042251.864452],["2026-07-17",33.98,38.31,33.08,37.04,4533149.547346],["2026-07-20",37.04,38.5,34.62,34.77,3889224.765109],["2026-07-21",36.65,40.76,36.11,40.68,3767365.74338],["2026-07-22",39.45,41.1038,38.5,38.86,2367044.715128],["2026-07-23",38.49,40.4,37.07,37.69,2232820.716615],["2026-07-24",37.21,37.5,33.7,34.04,3497163.25369],["2026-07-27",35.36,36.0862,32.88,35.14,2501367.713605],["2026-07-28",33.08,34.33,30.822,33.91,3801632.504637],["2026-07-29",33.91,34.28,30.91,31.3,3042881.069961],["2026-07-30",33.93,35.65,32.97,35.53,2852355.843811],["2026-07-31",37.89,39.81,35.4108,39.01,4006295.473704],["2026-08-03",37.26,42.5,36.9,42.48,2899351.215584],["2026-08-04",44.89,47.95,44.2,47.84,3651884.607463],["2026-08-05",46.48,47.75,45.035,45.12,2375362.684694],["2026-08-06",43.94,47.55,43.0209,45.58,2720030.741443],["2026-08-07",45.84,49.5,42.8,43.4,3852458.358521],["2026-08-10",43,44.95,40.49,41.975,1389705.447367],["2026-08-11",43.9,47.1499,43.5,45.13,3389905.072075],["2026-08-12",46.55,47,42.28,46.12,2752823.935182],["2026-08-13",46.05,48.25,45,45.13,2412635.237289],["2026-08-14",46.035,50.14,45.69,48.71,3978378.993976]]}