{"t":"PHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-18",26.75,27.59,24.0,25.08,7999000.0],["2019-07-19",25.57,26.0,23.51,24.0,1022300.0],["2019-07-22",24.27,24.33,23.0,23.98,777900.0],["2019-07-23",24.32,25.49,23.74,24.84,647100.0],["2019-07-24",24.93,25.97,24.51,25.0,316300.0],["2019-07-25",24.79,25.5,24.6,24.8,482300.0],["2019-07-26",25.0,27.88,25.0,26.71,657200.0],["2019-07-29",26.78,27.371,25.165,26.27,283700.0],["2019-07-30",26.03,27.4,26.03,27.27,285400.0],["2019-07-31",27.43,28.67,27.05,27.33,321000.0],["2019-08-01",27.48,27.98,27.007,27.42,137100.0],["2019-08-02",27.5,27.5,26.12,26.86,224200.0],["2019-08-05",26.68,27.0,24.8,26.44,193700.0],["2019-08-06",26.78,27.76,26.56,27.21,250800.0],["2019-08-07",26.93,27.27,26.62,26.85,47100.0],["2019-08-08",26.98,27.75,26.64,27.37,57100.0],["2019-08-09",27.41,28.995,27.41,28.21,220100.0],["2019-08-12",28.11,29.38,27.88,28.875,273300.0],["2019-08-13",29.13,29.21,27.3,28.66,188500.0],["2019-08-14",28.41,28.97,26.27,26.34,130900.0],["2019-08-15",26.14,27.4,25.18,25.25,251900.0],["2019-08-16",25.65,27.33,25.06,26.67,193900.0],["2019-08-19",26.74,27.17,26.08,26.86,101900.0],["2019-08-20",26.82,27.5,25.95,26.55,106300.0],["2019-08-21",26.55,27.46,25.071,26.97,130000.0],["2019-08-22",27.02,27.589,26.8,27.09,88500.0],["2019-08-23",27.12,27.65,26.195,26.31,91300.0],["2019-08-26",26.34,26.86,25.17,25.43,122400.0],["2019-08-27",25.75,26.58,25.35,25.72,99500.0],["2019-08-28",25.59,26.13,23.14,25.01,285700.0],["2019-08-29",25.35,27.55,25.28,26.96,221400.0],["2019-08-30",27.0,27.17,26.305,26.77,97800.0],["2019-09-03",26.82,27.43,26.56,27.01,190100.0],["2019-09-04",27.0,28.78,26.899,27.93,223300.0],["2019-09-05",28.18,28.4,26.35,26.88,378300.0],["2019-09-06",26.97,27.46,25.15,25.26,322800.0],["2019-09-09",25.41,25.92,22.05,22.51,624700.0],["2019-09-10",22.61,25.58,22.41,25.32,405700.0],["2019-09-11",25.46,25.845,24.31,25.61,184800.0],["2019-09-12",25.42,26.64,25.42,26.19,211400.0],["2019-09-13",26.41,27.12,25.84,27.11,142200.0],["2019-09-16",27.0,27.68,26.695,27.25,211500.0],["2019-09-17",27.36,27.86,26.66,27.15,168300.0],["2019-09-18",27.25,27.73,26.96,27.38,167800.0],["2019-09-19",27.54,27.76,26.69,27.01,232600.0],["2019-09-20",26.83,27.98,26.6,27.28,1657400.0],["2019-09-23",27.25,28.79,26.99,28.21,336700.0],["2019-09-24",28.11,28.34,26.06,26.36,432800.0],["2019-09-25",26.22,27.25,26.04,27.0,455900.0],["2019-09-26",26.99,26.99,24.55,25.41,561800.0],["2019-09-27",25.49,25.74,23.96,24.99,318700.0],["2019-09-30",24.95,25.16,24.06,24.24,210700.0],["2019-10-01",24.38,24.96,24.07,24.32,251200.0],["2019-10-02",24.05,24.07,22.944,23.05,223700.0],["2019-10-03",23.08,23.92,22.27,23.6,265100.0],["2019-10-04",23.72,24.925,23.3,24.72,150200.0],["2019-10-07",24.87,26.23,24.695,26.14,183700.0],["2019-10-08",25.87,26.04,25.075,25.38,216400.0],["2019-10-09",25.49,26.0,25.08,25.56,100600.0],["2019-10-10",25.49,26.43,25.475,26.24,143900.0],["2019-10-11",26.58,28.49,26.2,27.66,792600.0],["2019-10-14",27.53,27.57,26.35,26.93,177300.0],["2019-10-15",27.02,27.97,26.66,27.06,329700.0],["2019-10-16",26.98,28.16,26.81,27.9,183500.0],["2019-10-17",27.9,28.94,27.68,28.6,181100.0],["2019-10-18",28.45,29.0,27.91,28.03,328300.0],["2019-10-21",27.86,28.57,27.35,27.55,179100.0],["2019-10-22",27.59,27.98,26.96,27.12,180900.0],["2019-10-23",27.09,27.63,26.35,26.41,181200.0],["2019-10-24",26.46,27.09,26.4,26.93,249300.0],["2019-10-25",26.82,27.49,26.45,26.84,208300.0],["2019-10-28",26.92,27.94,26.565,26.76,99200.0],["2019-10-29",26.37,27.755,25.88,27.65,149800.0],["2019-10-30",27.66,28.086,27.26,27.93,120900.0],["2019-10-31",28.15,31.0,27.841,29.63,333500.0],["2019-11-01",30.0,30.35,29.49,29.91,218800.0],["2019-11-04",30.1,30.37,28.81,29.54,133700.0],["2019-11-05",29.62,30.0,28.86,29.08,130000.0],["2019-11-06",29.1,30.0,28.8,29.86,100400.0],["2019-11-07",30.06,30.2,29.61,29.96,121900.0],["2019-11-08",29.9,30.2,29.16,29.7,119600.0],["2019-11-11",29.51,29.81,27.61,28.56,122900.0],["2019-11-12",28.6,29.38,28.37,28.74,98200.0],["2019-11-13",28.58,30.11,28.505,29.92,148200.0],["2019-11-14",30.14,30.14,29.34,29.61,56400.0],["2019-11-15",30.0,30.04,29.46,29.58,130900.0],["2019-11-18",29.57,29.85,28.27,28.38,105000.0],["2019-11-19",28.45,29.1,28.45,28.91,73400.0],["2019-11-20",28.83,29.0,28.18,28.66,123500.0],["2019-11-21",28.96,29.23,28.62,28.88,144900.0],["2019-11-22",29.0,29.11,28.27,28.95,168100.0],["2019-11-25",29.0,29.6,28.885,29.24,127400.0],["2019-11-26",29.22,30.192,28.92,29.38,307700.0],["2019-11-27",29.68,29.68,28.53,29.06,119400.0],["2019-11-29",28.99,29.57,28.05,28.12,61700.0],["2019-12-02",28.31,28.85,27.29,28.28,91200.0],["2019-12-03",27.94,28.243,27.6,28.12,60300.0],["2019-12-04",28.32,28.78,27.92,28.44,80600.0],["2019-12-05",28.48,29.03,28.3,28.4,266100.0],["2019-12-06",28.48,29.73,28.45,29.13,161000.0],["2019-12-09",29.1,29.4,28.55,28.93,208200.0],["2019-12-10",30.1,30.78,26.5,28.83,371500.0],["2019-12-11",27.86,29.93,27.11,28.66,349700.0],["2019-12-12",28.82,28.99,27.5,28.67,318300.0],["2019-12-13",26.6,27.38,25.59,26.58,3590000.0],["2019-12-16",26.4,26.8,25.25,25.92,657600.0],["2019-12-17",26.0,26.39,25.495,26.01,491300.0],["2019-12-18",25.82,26.99,25.25,26.65,400900.0],["2019-12-19",26.68,26.75,25.6,26.09,333200.0],["2019-12-20",26.36,26.55,25.78,25.98,351200.0],["2019-12-23",26.0,26.425,25.65,26.14,309800.0],["2019-12-24",26.21,26.76,25.96,26.19,87800.0],["2019-12-26",26.41,27.1,26.35,26.46,189000.0],["2019-12-27",26.61,26.64,26.2,26.39,497400.0],["2019-12-30",26.47,26.59,25.9,26.38,253000.0],["2019-12-31",26.32,26.87,26.15,26.64,212300.0],["2020-01-02",26.74,27.1,25.7,26.37,499400.0],["2020-01-03",26.07,26.71,25.95,26.59,227100.0],["2020-01-06",26.54,27.31,26.02,27.24,194100.0],["2020-01-07",27.19,27.52,27.09,27.24,414500.0],["2020-01-08",27.24,27.48,26.52,27.11,176100.0],["2020-01-09",27.29,27.57,26.73,26.78,243200.0],["2020-01-10",26.83,26.91,26.29,26.56,259500.0],["2020-01-13",26.56,26.82,26.21,26.21,787400.0],["2020-01-14",26.08,26.23,25.255,25.88,514100.0],["2020-01-15",25.68,26.21,25.68,26.0,506800.0],["2020-01-16",26.05,27.7,25.9,27.59,436600.0],["2020-01-17",27.74,28.18,27.46,27.83,523100.0],["2020-01-21",27.68,28.54,27.33,28.33,520300.0],["2020-01-22",28.42,28.745,27.84,28.5,798900.0],["2020-01-23",28.39,29.01,27.73,29.0,401800.0],["2020-01-24",29.25,30.19,29.115,29.99,399400.0],["2020-01-27",29.52,29.74,28.46,29.26,547200.0],["2020-01-28",29.39,30.67,29.29,30.65,629500.0],["2020-01-29",30.7,31.38,30.11,31.15,412100.0],["2020-01-30",30.95,31.36,30.855,31.18,357900.0],["2020-01-31",31.2,31.2,30.4,31.0,358000.0],["2020-02-03",31.08,31.51,30.15,31.47,436600.0],["2020-02-04",31.7,31.85,30.92,31.03,498400.0],["2020-02-05",31.4,33.71,31.4,33.43,468300.0],["2020-02-06",33.6,34.32,32.73,33.27,729700.0],["2020-02-07",33.25,33.34,32.0,32.58,140600.0],["2020-02-10",32.62,33.66,32.28,32.76,324000.0],["2020-02-11",32.8,33.48,32.25,33.29,134500.0],["2020-02-12",33.24,33.54,32.09,32.36,377100.0],["2020-02-13",32.13,34.39,32.13,33.55,308600.0],["2020-02-14",33.62,33.72,32.41,32.61,156600.0],["2020-02-18",32.47,33.52,32.34,32.73,164100.0],["2020-02-19",32.85,34.85,32.8,33.37,576500.0],["2020-02-20",33.4,34.3,33.2,33.61,484300.0],["2020-02-21",33.67,34.59,33.485,34.13,204100.0],["2020-02-24",33.12,33.62,31.14,31.82,279100.0],["2020-02-25",32.0,32.58,30.33,30.46,275000.0],["2020-02-26",30.61,31.89,30.61,31.7,476600.0],["2020-02-27",31.19,32.68,30.52,31.45,302000.0],["2020-02-28",30.28,31.16,29.765,31.04,418600.0],["2020-03-02",31.14,31.28,28.86,29.5,331300.0],["2020-03-03",29.65,30.39,28.511,29.3,362800.0],["2020-03-04",29.84,32.295,29.54,31.39,345900.0],["2020-03-05",30.71,31.24,30.35,30.79,257100.0],["2020-03-06",30.07,30.44,27.67,28.15,283000.0],["2020-03-09",26.76,26.921,24.5,24.82,448800.0],["2020-03-10",25.7,25.74,24.122,25.27,367200.0],["2020-03-11",24.74,25.07,22.96,23.5,342200.0],["2020-03-12",21.86,23.18,19.797,20.94,464000.0],["2020-03-13",22.03,22.29,19.67,20.3,698800.0],["2020-03-16",18.75,19.01,16.421,18.09,534700.0],["2020-03-17",18.14,19.44,17.29,18.86,351200.0],["2020-03-18",17.64,18.07,16.01,16.59,164900.0],["2020-03-19",16.64,18.69,16.09,18.53,548100.0],["2020-03-20",18.83,21.4,16.57,20.12,2502400.0],["2020-03-23",20.0,20.25,18.6,18.99,560600.0],["2020-03-24",19.89,19.89,17.665,18.16,442300.0],["2020-03-25",18.03,19.44,16.87,18.18,798900.0],["2020-03-26",17.94,20.77,17.391,20.57,372600.0],["2020-03-27",19.87,20.21,18.51,18.67,295000.0],["2020-03-30",18.68,20.34,18.01,20.34,555200.0],["2020-03-31",20.26,21.5,19.63,21.03,469300.0],["2020-04-01",20.31,20.696,18.89,19.36,390500.0],["2020-04-02",19.53,19.93,18.41,19.16,158400.0],["2020-04-03",18.99,19.31,17.49,18.54,231500.0],["2020-04-06",19.0,19.62,18.163,18.32,439900.0],["2020-04-07",18.76,18.97,17.27,17.65,546400.0],["2020-04-08",17.66,18.76,17.51,17.96,669700.0],["2020-04-09",18.23,20.37,18.0,19.75,592900.0],["2020-04-13",19.75,20.48,19.15,19.97,542900.0],["2020-04-14",20.71,20.85,18.84,19.81,386300.0],["2020-04-15",19.28,20.57,18.0,19.93,431200.0],["2020-04-16",19.85,20.84,19.01,19.89,400300.0],["2020-04-17",20.27,22.74,20.27,21.84,420100.0],["2020-04-20",21.19,23.28,21.19,22.69,813200.0],["2020-04-21",22.53,23.74,22.02,22.55,520600.0],["2020-04-22",22.84,23.83,21.6,22.01,437800.0],["2020-04-23",21.4,25.285,20.55,23.5,994000.0],["2020-04-24",24.18,24.39,23.25,23.67,1448300.0],["2020-04-27",23.85,27.54,23.54,26.63,722300.0],["2020-04-28",26.6,27.37,25.92,26.75,403900.0],["2020-04-29",27.16,28.26,26.45,26.66,421000.0],["2020-04-30",26.0,26.37,25.035,25.39,307400.0],["2020-05-01",24.87,25.2,23.82,25.2,483000.0],["2020-05-04",24.5,25.03,24.21,24.81,301900.0],["2020-05-05",25.17,25.73,24.52,25.01,354500.0],["2020-05-06",25.0,25.8,24.56,25.0,253400.0],["2020-05-07",25.63,26.63,25.11,26.6,291900.0],["2020-05-08",26.9,27.71,26.39,27.53,299300.0],["2020-05-11",27.23,27.605,26.73,27.21,349000.0],["2020-05-12",27.21,27.68,26.45,26.5,308400.0],["2020-05-13",26.3,26.63,24.9,25.73,175700.0],["2020-05-14",25.15,25.99,24.89,25.98,167200.0],["2020-05-15",26.52,27.0,25.608,26.19,224500.0],["2020-05-18",27.2,27.86,26.94,27.7,295000.0],["2020-05-19",27.52,29.019,27.52,28.5,321700.0],["2020-05-20",29.84,30.36,29.13,29.5,376600.0],["2020-05-21",29.25,30.02,28.74,29.45,306500.0],["2020-05-22",29.74,29.84,29.055,29.45,158900.0],["2020-05-26",30.23,30.35,29.51,29.59,285500.0],["2020-05-27",30.04,30.04,28.335,28.91,269300.0],["2020-05-28",29.1,30.39,28.77,29.32,414400.0],["2020-05-29",29.3,29.39,28.52,29.32,327200.0],["2020-06-01",29.14,30.43,28.78,30.08,328400.0],["2020-06-02",30.26,30.35,29.35,29.92,414600.0],["2020-06-03",30.35,31.46,30.079,30.96,426800.0],["2020-06-04",30.55,31.05,28.56,29.03,305600.0],["2020-06-05",29.97,32.69,29.38,32.03,627700.0],["2020-06-08",32.34,32.67,31.38,31.6,384400.0],["2020-06-09",31.86,32.53,29.33,29.9,1268600.0],["2020-06-10",29.21,30.82,27.71,30.18,850500.0],["2020-06-11",28.93,28.93,26.2,27.22,1227100.0],["2020-06-12",28.29,28.98,27.51,28.67,576600.0],["2020-06-15",27.74,30.63,27.74,30.23,516200.0],["2020-06-16",29.31,30.06,28.61,30.06,950900.0],["2020-06-17",29.97,30.22,28.86,29.03,498900.0],["2020-06-18",28.71,28.92,27.57,28.51,677300.0],["2020-06-19",28.75,29.25,27.71,28.28,612500.0],["2020-06-22",28.27,29.16,28.03,29.1,699800.0],["2020-06-23",29.3,29.36,28.29,28.52,382300.0],["2020-06-24",28.17,28.29,27.07,27.75,429100.0],["2020-06-25",27.66,28.49,27.115,28.07,446700.0],["2020-06-26",27.99,28.35,26.9,27.02,903300.0],["2020-06-29",27.42,27.77,26.55,27.05,338300.0],["2020-06-30",27.15,28.49,26.831,28.28,383700.0],["2020-07-01",28.09,28.97,27.98,27.99,686800.0],["2020-07-02",28.49,29.14,28.13,29.14,573100.0],["2020-07-06",29.53,29.53,28.24,28.83,387500.0],["2020-07-07",28.9,29.89,28.69,29.28,432000.0],["2020-07-08",29.21,29.21,27.48,27.82,412700.0],["2020-07-09",27.79,28.52,27.63,28.25,320100.0],["2020-07-10",28.42,29.37,28.01,29.31,253700.0],["2020-07-13",29.47,29.98,29.01,29.09,366300.0],["2020-07-14",28.97,29.845,28.3,29.05,223400.0],["2020-07-15",29.35,30.33,29.24,30.05,382500.0],["2020-07-16",29.87,30.01,28.95,29.46,197800.0],["2020-07-17",29.4,29.69,28.975,29.17,226200.0],["2020-07-20",29.06,29.77,29.0,29.49,278500.0],["2020-07-21",29.45,29.46,28.465,28.73,443000.0],["2020-07-22",28.47,28.89,27.8,28.78,338800.0],["2020-07-23",28.52,28.97,27.83,28.01,320900.0],["2020-07-24",27.71,27.89,26.96,27.0,275700.0],["2020-07-27",26.59,27.83,26.5,27.46,310600.0],["2020-07-28",27.46,27.71,27.26,27.52,180000.0],["2020-07-29",27.73,28.53,27.67,28.51,240400.0],["2020-07-30",28.19,29.33,28.025,29.3,312500.0],["2020-07-31",28.19,30.2,28.19,30.06,465600.0],["2020-08-03",30.0,31.16,29.91,30.87,302800.0],["2020-08-04",30.91,31.62,30.79,31.02,314400.0],["2020-08-05",30.42,30.5,28.06,29.89,547200.0],["2020-08-06",29.84,30.86,29.76,30.68,227000.0],["2020-08-07",30.53,30.98,29.84,30.27,131600.0],["2020-08-10",30.22,30.73,29.72,30.59,233000.0],["2020-08-11",30.69,31.02,29.49,29.62,347000.0],["2020-08-12",29.7,30.34,29.135,29.66,216500.0],["2020-08-13",29.7,31.0,29.55,30.52,478100.0],["2020-08-14",30.32,31.0,29.55,29.84,194800.0],["2020-08-17",29.96,30.24,29.34,30.06,195300.0],["2020-08-18",30.12,30.42,29.89,30.27,286700.0],["2020-08-19",30.4,31.07,30.22,30.52,191000.0],["2020-08-20",30.24,31.0,30.2,30.46,121900.0],["2020-08-21",30.38,30.68,30.16,30.44,85500.0],["2020-08-24",30.72,30.72,29.31,29.67,160300.0],["2020-08-25",29.7,31.02,29.542,30.61,252700.0],["2020-08-26",30.76,31.52,30.518,30.96,361800.0],["2020-08-27",31.11,31.35,30.812,31.0,197200.0],["2020-08-28",31.1,31.99,30.975,31.6,484500.0],["2020-08-31",31.14,31.86,28.96,31.54,898800.0],["2020-09-01",31.37,32.01,31.08,31.92,569700.0],["2020-09-02",32.29,33.15,31.75,33.05,760700.0],["2020-09-03",33.24,34.66,32.31,32.91,720900.0],["2020-09-04",33.2,33.305,30.03,31.0,388700.0],["2020-09-08",30.41,30.98,29.64,30.45,378900.0],["2020-09-09",30.83,31.026,29.08,30.01,780900.0],["2020-09-10",30.73,31.115,28.425,28.53,375000.0],["2020-09-11",28.83,28.83,27.42,28.15,633800.0],["2020-09-14",28.44,30.16,28.44,30.05,486100.0],["2020-09-15",30.37,30.69,29.895,30.44,321300.0],["2020-09-16",30.27,30.58,29.9,29.96,380400.0],["2020-09-17",29.33,29.805,28.96,29.68,452000.0],["2020-09-18",30.0,30.31,29.46,29.86,721000.0],["2020-09-21",29.04,29.49,28.16,28.53,281900.0],["2020-09-22",29.2,29.76,28.373,29.66,321700.0],["2020-09-23",29.43,30.0,28.84,29.24,445700.0],["2020-09-24",29.05,29.39,27.79,27.95,245900.0],["2020-09-25",28.0,29.22,27.96,28.94,192400.0],["2020-09-28",29.15,29.54,28.84,29.36,146200.0],["2020-09-29",29.59,31.08,29.59,30.94,593600.0],["2020-09-30",30.71,32.28,30.43,32.13,1006500.0],["2020-10-01",31.92,31.94,30.31,31.27,1331400.0],["2020-10-02",30.6,31.43,30.5,30.74,422900.0],["2020-10-05",30.89,31.22,30.28,30.75,294800.0],["2020-10-06",30.75,32.32,30.415,31.64,524900.0],["2020-10-07",32.0,32.5,31.575,31.93,625900.0],["2020-10-08",32.31,32.555,31.87,32.1,553900.0],["2020-10-09",32.25,32.25,31.43,31.97,285100.0],["2020-10-12",32.1,32.35,31.64,32.25,195900.0],["2020-10-13",32.15,33.48,32.1,33.18,577600.0],["2020-10-14",33.04,33.6,32.62,32.95,236000.0],["2020-10-15",32.4,34.09,32.06,33.98,448900.0],["2020-10-16",33.99,34.81,32.62,32.8,317100.0],["2020-10-19",32.78,33.075,32.08,32.32,171700.0],["2020-10-20",30.94,32.61,30.5,32.52,883100.0],["2020-10-21",34.445,37.593,34.0,36.28,3082300.0],["2020-10-22",36.99,37.97,36.035,37.61,1288500.0],["2020-10-23",38.12,39.31,36.85,37.3,758300.0],["2020-10-26",37.24,37.92,36.13,37.08,608800.0],["2020-10-27",37.46,39.2,37.46,38.99,455900.0],["2020-10-28",38.15,38.65,37.26,37.99,383000.0],["2020-10-29",37.78,38.22,37.03,37.7,278800.0],["2020-10-30",37.3,39.13,36.48,36.97,543700.0],["2020-11-02",37.15,37.51,35.93,36.45,217600.0],["2020-11-03",36.77,38.35,36.56,38.25,287900.0],["2020-11-04",38.56,39.855,38.035,39.58,449400.0],["2020-11-05",40.12,40.98,39.68,40.72,448500.0],["2020-11-06",40.58,41.355,40.21,40.25,356000.0],["2020-11-09",41.48,43.34,40.62,42.11,488000.0],["2020-11-10",42.26,42.865,40.19,40.54,309900.0],["2020-11-11",40.95,41.86,40.47,41.86,346500.0],["2020-11-12",41.81,42.16,40.739,41.04,175700.0],["2020-11-13",41.32,42.375,40.78,41.46,359700.0],["2020-11-16",41.88,41.92,41.01,41.28,240900.0],["2020-11-17",41.33,41.72,40.9,41.11,216800.0],["2020-11-18",41.08,41.415,39.75,39.87,314400.0],["2020-11-19",39.88,40.88,39.761,40.81,203300.0],["2020-11-20",40.57,42.05,40.46,41.84,297100.0],["2020-11-23",42.21,42.66,41.57,42.32,367500.0],["2020-11-24",42.77,43.05,41.66,42.2,334100.0],["2020-11-25",42.0,43.22,41.935,42.65,268100.0],["2020-11-27",42.8,43.84,42.0,43.36,133600.0],["2020-11-30",43.55,44.38,43.32,44.16,498600.0],["2020-12-01",44.31,44.73,42.96,44.09,334400.0],["2020-12-02",43.87,44.99,43.68,43.99,430100.0],["2020-12-03",44.23,45.24,43.64,44.92,374200.0],["2020-12-04",45.21,47.73,45.01,47.64,297800.0],["2020-12-07",47.38,50.46,47.0,49.01,741100.0],["2020-12-08",49.32,53.1,49.32,51.9,1313100.0],["2020-12-09",50.65,54.46,49.0,52.61,1177600.0],["2020-12-10",53.09,56.455,52.78,56.36,732300.0],["2020-12-11",56.05,59.67,56.0,57.9,935100.0],["2020-12-14",58.18,59.05,54.09,54.89,711100.0],["2020-12-15",55.24,57.24,54.9,56.04,459300.0],["2020-12-16",56.43,56.84,55.06,55.38,421900.0],["2020-12-17",55.82,57.61,55.59,57.49,360400.0],["2020-12-18",58.0,58.36,54.36,54.66,1163800.0],["2020-12-21",53.52,54.2,52.53,53.5,682900.0],["2020-12-22",53.61,57.81,53.5,57.75,380600.0],["2020-12-23",57.82,58.75,57.02,57.76,297100.0],["2020-12-24",57.49,57.948,56.59,57.31,119700.0],["2020-12-28",58.19,59.0,56.55,57.12,229600.0],["2020-12-29",56.95,57.75,53.61,54.75,409700.0],["2020-12-30",54.64,55.61,54.44,54.8,293700.0],["2020-12-31",55.21,55.45,53.53,54.26,240600.0],["2021-01-04",54.84,54.84,51.2,52.88,545100.0],["2021-01-05",52.88,54.3,52.515,54.05,327400.0],["2021-01-06",54.36,56.47,53.35,55.27,368500.0],["2021-01-07",55.21,57.29,55.04,56.93,258300.0],["2021-01-08",56.73,59.52,56.73,57.22,506600.0],["2021-01-11",56.72,57.81,55.47,57.6,660800.0],["2021-01-12",58.11,60.57,57.54,60.42,476400.0],["2021-01-13",60.42,61.38,59.55,60.63,268200.0],["2021-01-14",61.43,64.17,61.06,63.73,528000.0],["2021-01-15",62.57,63.88,61.0,62.96,499300.0],["2021-01-19",63.19,64.61,62.8,63.98,474500.0],["2021-01-20",64.36,66.695,64.353,66.18,336900.0],["2021-01-21",67.17,71.24,65.85,69.8,1395700.0],["2021-01-22",69.68,70.585,68.67,69.8,607000.0],["2021-01-25",70.47,70.47,67.33,69.57,498500.0],["2021-01-26",70.0,70.39,66.56,66.68,268800.0],["2021-01-27",65.07,66.53,61.751,63.7,515600.0],["2021-01-28",63.82,65.36,63.36,64.71,491100.0],["2021-01-29",64.77,67.72,64.22,65.29,429600.0],["2021-02-01",65.5,67.075,65.17,66.74,278600.0],["2021-02-02",68.13,70.16,67.72,68.94,373100.0],["2021-02-03",69.97,70.43,68.41,70.2,323200.0],["2021-02-04",70.77,73.12,70.52,72.66,346800.0],["2021-02-05",73.3,75.5,71.93,74.56,352300.0],["2021-02-08",75.01,77.52,75.01,77.29,320200.0],["2021-02-09",77.41,80.69,77.01,80.61,540300.0],["2021-02-10",81.07,81.592,77.33,78.06,415300.0],["2021-02-11",78.34,79.0,77.03,77.79,393300.0],["2021-02-12",77.78,79.23,77.21,79.2,288300.0],["2021-02-16",80.42,80.84,76.9,77.07,318000.0],["2021-02-17",75.95,75.95,73.11,75.49,377500.0],["2021-02-18",74.55,74.63,70.94,72.0,535300.0],["2021-02-19",72.68,74.28,71.74,73.07,357100.0],["2021-02-22",71.8,71.996,67.52,67.94,566800.0],["2021-02-23",65.19,66.63,60.36,65.5,584300.0],["2021-02-24",65.29,65.68,62.57,62.68,386400.0],["2021-02-25",61.65,62.595,59.12,60.01,915900.0],["2021-02-26",59.43,62.2,58.16,61.25,777800.0],["2021-03-01",62.74,64.84,62.219,64.12,299500.0],["2021-03-02",64.11,65.29,62.04,62.05,291800.0],["2021-03-03",61.95,62.69,58.67,58.99,401600.0],["2021-03-04",58.09,58.99,54.84,56.98,658600.0],["2021-03-05",57.83,58.28,53.9,55.93,810200.0],["2021-03-08",56.21,56.66,52.16,52.25,566300.0],["2021-03-09",54.52,58.22,53.52,57.41,324700.0],["2021-03-10",58.7,61.306,57.81,57.87,436000.0],["2021-03-11",59.98,61.93,59.18,61.77,238500.0],["2021-03-12",60.56,62.23,59.85,61.51,226400.0],["2021-03-15",61.43,62.17,60.4,60.82,244500.0],["2021-03-16",61.3,62.86,58.05,58.51,254600.0],["2021-03-17",57.36,59.37,56.72,58.29,496800.0],["2021-03-18",57.22,57.34,53.59,53.87,461900.0],["2021-03-19",54.54,55.62,53.53,55.18,557400.0],["2021-03-22",55.59,56.86,54.39,54.95,182300.0],["2021-03-23",54.99,56.565,53.98,55.65,307700.0],["2021-03-24",56.23,56.32,52.76,52.95,279200.0],["2021-03-25",51.82,53.69,50.78,53.08,278100.0],["2021-03-26",53.57,54.39,51.43,53.1,213900.0],["2021-03-29",53.29,53.5,50.27,50.85,405300.0],["2021-03-30",50.5,52.61,50.22,52.16,1153200.0],["2021-03-31",50.59,52.99,49.34,52.1,978200.0],["2021-04-01",53.46,55.96,53.46,55.13,692500.0],["2021-04-05",56.48,56.48,53.84,55.19,434500.0],["2021-04-06",54.91,56.0,54.3,55.07,318500.0],["2021-04-07",52.5,54.68,51.8,52.54,898400.0],["2021-04-08",56.92,57.87,52.2,52.56,2411600.0],["2021-04-09",52.61,54.36,50.1,52.88,894300.0],["2021-04-12",53.0,53.88,51.06,51.53,529700.0],["2021-04-13",51.73,52.5,50.17,51.1,477000.0],["2021-04-14",51.47,53.22,51.31,52.5,491300.0],["2021-04-15",53.26,53.7,51.37,51.42,326200.0],["2021-04-16",51.85,52.36,50.18,51.1,254300.0],["2021-04-19",50.67,51.42,49.17,49.42,353500.0],["2021-04-20",48.94,49.63,47.958,48.76,523800.0],["2021-04-21",48.45,50.84,48.02,50.6,426700.0],["2021-04-22",51.11,51.83,50.01,51.3,280900.0],["2021-04-23",51.67,53.04,51.0,52.64,364400.0],["2021-04-26",52.89,53.8,52.02,53.57,226000.0],["2021-04-27",53.56,53.775,52.58,53.0,218900.0],["2021-04-28",52.61,53.255,51.84,53.14,267000.0],["2021-04-29",53.95,53.95,51.68,52.51,220600.0],["2021-04-30",51.69,52.845,51.46,51.75,365200.0],["2021-05-03",52.02,52.14,50.47,50.62,397800.0],["2021-05-04",50.18,50.275,47.81,48.9,608400.0],["2021-05-05",49.23,49.785,48.44,49.26,467600.0],["2021-05-06",48.88,49.285,46.83,48.03,392600.0],["2021-05-07",48.4,50.81,48.13,49.31,193100.0],["2021-05-10",48.83,49.3,44.23,44.73,592200.0],["2021-05-11",42.35,46.14,42.25,44.94,823100.0],["2021-05-12",43.88,45.35,43.56,44.25,407400.0],["2021-05-13",44.88,45.48,43.25,43.51,537100.0],["2021-05-14",43.91,46.17,43.68,45.75,573300.0],["2021-05-17",45.14,45.34,43.44,44.44,390500.0],["2021-05-18",44.61,45.57,44.12,44.7,589600.0],["2021-05-19",43.8,44.79,43.8,44.75,380900.0],["2021-05-20",44.98,46.06,44.49,44.96,315900.0],["2021-05-21",45.88,46.94,44.82,45.45,477600.0],["2021-05-24",45.59,46.09,44.96,45.73,252700.0],["2021-05-25",46.07,48.11,45.64,47.64,665700.0],["2021-05-26",47.7,48.43,46.48,48.24,301700.0],["2021-05-27",48.17,49.4,47.89,49.21,452900.0],["2021-05-28",49.82,50.14,49.07,49.5,293000.0],["2021-06-01",49.74,50.42,48.74,49.93,265500.0],["2021-06-02",50.01,51.75,49.765,50.29,712800.0],["2021-06-03",49.95,49.99,48.02,49.04,457000.0],["2021-06-04",50.34,53.98,49.8,53.62,999000.0],["2021-06-07",53.39,53.84,51.57,51.99,504600.0],["2021-06-08",53.72,56.97,53.28,56.67,745200.0],["2021-06-09",57.29,58.32,56.96,57.3,461300.0],["2021-06-10",56.86,57.78,56.11,57.41,444500.0],["2021-06-11",57.54,58.74,56.95,57.85,381000.0],["2021-06-14",58.14,58.53,56.82,57.42,393900.0],["2021-06-15",57.2,57.2,55.38,56.06,328900.0],["2021-06-16",55.62,57.36,55.29,57.07,375200.0],["2021-06-17",57.01,58.64,56.25,58.21,308000.0],["2021-06-18",57.23,58.995,56.884,58.82,471400.0],["2021-06-21",58.895,59.165,56.32,56.98,335800.0],["2021-06-22",56.38,57.81,55.6,57.76,246900.0],["2021-06-23",57.74,59.87,57.55,59.43,301200.0],["2021-06-24",59.76,60.37,59.31,59.6,235700.0],["2021-06-25",59.89,60.54,58.84,59.25,667500.0],["2021-06-28",59.11,61.46,59.07,61.14,442000.0],["2021-06-29",61.07,62.39,60.82,61.94,242200.0],["2021-06-30",61.73,62.37,60.36,61.3,407300.0],["2021-07-01",61.28,62.37,60.75,62.0,282400.0],["2021-07-02",62.58,63.47,61.55,62.46,646400.0],["2021-07-06",62.58,65.38,61.89,65.36,360000.0],["2021-07-07",65.78,66.73,64.483,64.97,537300.0],["2021-07-08",63.29,65.61,62.48,65.25,440200.0],["2021-07-09",65.44,65.72,64.49,65.27,468200.0],["2021-07-12",65.71,67.63,64.48,67.61,433500.0],["2021-07-13",67.64,68.2,64.87,65.66,364600.0],["2021-07-14",66.21,66.21,63.62,64.53,339700.0],["2021-07-15",64.76,64.77,62.63,63.17,489600.0],["2021-07-16",63.91,64.61,62.9,63.57,210800.0],["2021-07-19",62.62,64.48,62.12,63.92,224600.0],["2021-07-20",64.04,65.325,63.73,64.84,457800.0],["2021-07-21",64.47,65.67,63.26,65.58,247400.0],["2021-07-22",65.68,66.28,64.1,65.94,172300.0],["2021-07-23",65.91,67.45,65.56,67.1,223800.0],["2021-07-26",67.4,67.95,65.798,66.16,232600.0],["2021-07-27",66.25,67.22,65.35,67.15,256500.0],["2021-07-28",67.24,69.95,67.24,69.18,263700.0],["2021-07-29",69.05,70.1,69.04,69.72,254200.0],["2021-07-30",69.37,70.21,68.04,68.35,159800.0],["2021-08-02",68.44,68.89,67.0,67.63,269200.0],["2021-08-03",67.52,68.31,66.39,67.67,272800.0],["2021-08-04",67.53,69.215,67.506,68.68,186300.0],["2021-08-05",69.05,70.82,68.15,70.78,297000.0],["2021-08-06",70.86,71.01,67.69,68.41,182300.0],["2021-08-09",68.5,68.95,67.32,68.58,375100.0],["2021-08-10",68.33,68.415,65.37,66.0,313700.0],["2021-08-11",66.8,67.31,64.8,67.01,298800.0],["2021-08-12",66.97,68.7,66.7,68.6,278000.0],["2021-08-13",68.7,68.7,66.085,66.3,164900.0],["2021-08-16",65.56,65.75,63.93,64.29,228800.0],["2021-08-17",63.4,64.46,62.81,64.37,295600.0],["2021-08-18",64.63,65.48,64.01,64.07,207800.0],["2021-08-19",63.33,65.27,63.22,65.01,273300.0],["2021-08-20",64.9,67.81,64.9,67.75,380200.0],["2021-08-23",68.3,69.64,67.77,68.57,439300.0],["2021-08-24",69.1,69.8,68.82,69.54,223800.0],["2021-08-25",69.05,70.13,68.41,69.48,256300.0],["2021-08-26",69.61,70.19,68.04,68.14,267000.0],["2021-08-27",68.98,73.345,68.76,72.12,454400.0],["2021-08-30",72.12,73.075,70.4,71.69,503900.0],["2021-08-31",71.84,72.03,69.82,71.55,524100.0],["2021-09-01",71.23,71.65,68.98,69.5,692800.0],["2021-09-02",64.955,67.21,60.54,62.69,1342900.0],["2021-09-03",62.95,67.4,62.6,67.12,832000.0],["2021-09-07",67.15,71.095,67.035,69.6,931900.0],["2021-09-08",69.49,69.9,67.58,67.65,433600.0],["2021-09-09",68.1,71.08,67.879,70.57,504900.0],["2021-09-10",70.57,71.79,70.07,70.29,458500.0],["2021-09-13",70.84,71.2,68.57,69.11,481200.0],["2021-09-14",69.75,70.73,68.72,68.79,361000.0],["2021-09-15",68.55,71.325,68.24,69.12,760800.0],["2021-09-16",68.82,70.33,68.6,69.24,523900.0],["2021-09-17",70.01,70.265,68.23,68.4,2704300.0],["2021-09-20",66.87,67.4,62.9,63.41,650700.0],["2021-09-21",63.59,67.74,63.59,66.29,797200.0],["2021-09-22",66.13,66.7,62.32,66.24,358700.0],["2021-09-23",66.2,66.42,64.72,65.18,376700.0],["2021-09-24",64.35,65.9,63.775,65.35,198900.0],["2021-09-27",64.48,65.02,63.01,64.58,371500.0],["2021-09-28",63.41,63.44,60.43,60.69,382800.0],["2021-09-29",61.27,62.29,60.09,60.65,373900.0],["2021-09-30",61.42,63.14,60.63,61.7,254000.0],["2021-10-01",61.75,61.75,59.24,60.52,383000.0],["2021-10-04",60.26,60.26,58.04,58.61,239600.0],["2021-10-05",58.33,60.02,57.72,58.99,302600.0],["2021-10-06",58.01,60.06,58.01,59.98,170600.0],["2021-10-07",60.93,63.225,60.45,61.9,313900.0],["2021-10-08",61.73,62.25,60.16,60.76,95500.0],["2021-10-11",60.36,61.63,59.97,60.03,123800.0],["2021-10-12",60.52,62.0,60.21,61.11,119500.0],["2021-10-13",61.65,62.64,61.22,62.55,122800.0],["2021-10-14",63.68,64.79,63.07,64.13,166000.0],["2021-10-15",65.0,66.04,63.54,63.66,432400.0],["2021-10-18",62.66,65.11,61.92,63.33,418700.0],["2021-10-19",63.39,66.0,63.36,65.56,193500.0],["2021-10-20",65.82,67.35,65.71,66.21,164000.0],["2021-10-21",65.46,67.19,65.46,66.9,161500.0],["2021-10-22",67.06,67.17,64.6,66.09,225100.0],["2021-10-25",66.26,67.37,66.0,67.01,162200.0],["2021-10-26",67.28,68.66,66.82,67.94,290900.0],["2021-10-27",67.87,68.6,66.28,66.45,280000.0],["2021-10-28",66.82,69.5,66.82,69.29,259200.0],["2021-10-29",69.08,71.9,69.08,70.54,253500.0],["2021-11-01",70.53,71.555,69.85,71.21,244800.0],["2021-11-02",71.62,71.62,69.33,69.89,358900.0],["2021-11-03",69.71,74.38,69.33,73.57,245400.0],["2021-11-04",73.88,74.8,73.88,74.31,170300.0],["2021-11-05",74.96,75.88,71.4,73.81,279400.0],["2021-11-08",74.33,75.55,73.788,74.89,197800.0],["2021-11-09",75.17,75.5,72.5,74.32,184900.0],["2021-11-10",73.11,76.1,72.01,72.69,344600.0],["2021-11-11",73.14,74.18,73.06,73.76,148200.0],["2021-11-12",73.76,74.03,72.07,72.9,421800.0],["2021-11-15",72.47,73.16,71.22,72.43,194800.0],["2021-11-16",72.61,74.1,72.0,73.36,217000.0],["2021-11-17",73.22,73.41,72.12,72.86,185600.0],["2021-11-18",73.24,73.555,67.75,68.37,431000.0],["2021-11-19",68.01,70.16,67.04,67.88,311300.0],["2021-11-22",68.53,68.72,63.06,64.1,523400.0],["2021-11-23",63.19,64.12,60.65,61.9,300900.0],["2021-11-24",61.15,63.23,60.07,62.76,487300.0],["2021-11-26",62.07,62.535,59.29,59.96,193100.0],["2021-11-29",60.65,61.06,58.62,59.48,320000.0],["2021-11-30",59.37,59.5,56.75,57.68,452000.0],["2021-12-01",58.84,59.13,54.14,54.17,360400.0],["2021-12-02",54.89,56.54,52.97,56.1,585200.0],["2021-12-03",56.29,57.02,53.22,54.27,458100.0],["2021-12-06",54.36,54.9,52.81,53.29,734400.0],["2021-12-07",54.77,55.92,53.3,53.36,345500.0],["2021-12-08",53.45,55.06,51.67,54.0,837500.0],["2021-12-09",49.04,49.86,42.01,42.56,2414400.0],["2021-12-10",42.16,42.95,40.15,40.83,756300.0],["2021-12-13",40.56,43.1,40.445,42.2,519400.0],["2021-12-14",41.1,42.9,40.5,40.8,530700.0],["2021-12-15",40.48,41.87,39.45,41.64,755000.0],["2021-12-16",42.22,43.56,39.79,39.92,777100.0],["2021-12-17",39.39,44.84,38.91,44.26,955700.0],["2021-12-20",43.35,45.46,43.01,44.42,887600.0],["2021-12-21",44.91,45.83,43.92,44.18,706600.0],["2021-12-22",44.26,44.75,41.75,42.53,892600.0],["2021-12-23",42.99,44.435,41.37,44.23,531000.0],["2021-12-27",44.34,45.4,43.93,44.76,385500.0],["2021-12-28",44.95,45.18,43.52,43.61,216900.0],["2021-12-29",43.51,43.51,42.3,42.55,192000.0],["2021-12-30",42.37,43.735,42.29,42.44,226900.0],["2021-12-31",42.17,43.18,41.58,41.66,186100.0],["2022-01-03",42.14,43.15,40.67,42.96,305300.0],["2022-01-04",43.0,43.47,39.57,40.41,409400.0],["2022-01-05",40.15,40.84,38.05,38.16,432200.0],["2022-01-06",36.8,37.75,35.21,35.61,832000.0],["2022-01-07",35.39,36.78,34.69,35.82,965900.0],["2022-01-10",35.41,35.41,33.65,35.26,825300.0],["2022-01-11",35.28,38.23,34.66,37.54,639200.0],["2022-01-12",38.27,38.82,37.0,37.11,491800.0],["2022-01-13",37.65,37.65,34.79,34.88,331300.0],["2022-01-14",34.58,35.9,33.825,35.55,540200.0],["2022-01-18",34.88,34.88,32.78,32.81,377300.0],["2022-01-19",32.72,33.3,31.15,31.28,527100.0],["2022-01-20",31.56,33.4,30.91,31.0,723800.0],["2022-01-21",30.64,31.48,29.36,30.85,765800.0],["2022-01-24",29.91,31.99,28.32,31.48,774300.0],["2022-01-25",30.92,31.66,29.11,29.99,508800.0],["2022-01-26",30.85,31.66,28.67,28.93,349500.0],["2022-01-27",29.39,29.39,27.5,27.85,615600.0],["2022-01-28",27.92,28.45,26.95,28.44,1242100.0],["2022-01-31",28.66,31.21,28.57,31.19,582900.0],["2022-02-01",31.72,32.16,30.33,31.76,632700.0],["2022-02-02",32.1,32.1,30.42,30.89,498200.0],["2022-02-03",29.89,30.8,28.875,29.22,411500.0],["2022-02-04",29.16,30.245,28.6,29.74,303300.0],["2022-02-07",29.54,31.49,29.315,31.02,599800.0],["2022-02-08",30.99,32.03,30.532,31.74,529800.0],["2022-02-09",32.29,34.03,32.1,33.57,591300.0],["2022-02-10",32.36,34.63,31.91,33.25,421000.0],["2022-02-11",33.7,34.14,31.35,31.94,379000.0],["2022-02-14",32.08,33.04,30.94,31.29,297300.0],["2022-02-15",32.0,32.96,31.203,32.05,344800.0],["2022-02-16",31.71,31.71,30.05,31.01,246600.0],["2022-02-17",30.56,30.61,28.65,28.85,262300.0],["2022-02-18",28.61,29.16,27.07,27.53,309900.0],["2022-02-22",26.93,28.53,26.93,27.63,382100.0],["2022-02-23",28.03,28.4,26.33,26.38,434600.0],["2022-02-24",25.25,28.86,25.19,28.37,718200.0],["2022-02-25",28.41,29.36,27.64,29.25,668600.0],["2022-02-28",29.28,31.3,28.92,30.79,500100.0],["2022-03-01",30.86,31.81,30.22,30.45,351300.0],["2022-03-02",30.8,30.8,29.0,30.23,336700.0],["2022-03-03",30.57,30.57,28.98,29.3,338700.0],["2022-03-04",29.21,29.84,28.39,28.57,361100.0],["2022-03-07",28.71,29.06,27.365,27.46,385700.0],["2022-03-08",27.27,28.84,26.77,27.76,479000.0],["2022-03-09",28.47,30.87,28.36,30.59,480100.0],["2022-03-10",29.64,30.18,28.53,29.39,365000.0],["2022-03-11",29.66,29.834,26.4,26.43,394800.0],["2022-03-14",26.33,26.42,23.24,23.5,535100.0],["2022-03-15",23.89,24.34,22.89,24.12,579000.0],["2022-03-16",24.81,26.07,24.67,25.53,1190600.0],["2022-03-17",25.08,28.47,24.82,28.23,710500.0],["2022-03-18",28.31,29.98,27.87,28.88,565600.0],["2022-03-21",28.66,28.85,27.56,28.1,334300.0],["2022-03-22",28.21,29.86,28.21,29.08,367700.0],["2022-03-23",28.45,29.04,27.52,28.24,452600.0],["2022-03-24",28.57,28.96,27.61,28.82,277100.0],["2022-03-25",28.78,29.14,27.4,27.78,337400.0],["2022-03-28",27.89,28.92,27.49,28.43,350300.0],["2022-03-29",29.1,30.54,28.87,29.93,322100.0],["2022-03-30",29.38,30.31,28.78,29.38,544300.0],["2022-03-31",27.0,27.54,25.105,26.36,2012600.0],["2022-04-01",26.15,30.51,26.15,30.02,1500500.0],["2022-04-04",29.86,31.29,29.86,30.31,609000.0],["2022-04-05",30.42,30.6,28.679,29.01,362300.0],["2022-04-06",28.2,29.31,26.915,28.72,695800.0],["2022-04-07",28.48,29.49,28.15,28.99,640600.0],["2022-04-08",28.72,28.83,27.15,27.77,568000.0],["2022-04-11",27.33,28.1,26.9,27.76,372400.0],["2022-04-12",28.55,29.615,27.74,28.26,382100.0],["2022-04-13",28.23,28.98,27.94,28.73,321800.0],["2022-04-14",29.39,29.39,27.45,27.63,314100.0],["2022-04-18",27.59,27.59,26.21,26.5,395900.0],["2022-04-19",26.27,28.24,26.27,27.34,483600.0],["2022-04-20",27.51,27.51,26.37,27.12,350900.0],["2022-04-21",27.67,28.105,25.85,26.44,403300.0],["2022-04-22",26.34,26.79,25.17,25.53,293200.0],["2022-04-25",25.19,27.5,25.19,27.38,667700.0],["2022-04-26",27.1,27.1,25.94,26.44,787600.0],["2022-04-27",26.34,26.805,24.06,24.5,489500.0],["2022-04-28",24.26,24.46,22.54,23.92,684600.0],["2022-04-29",23.68,24.1,22.75,22.88,752800.0],["2022-05-02",23.0,24.15,22.62,23.89,723200.0],["2022-05-03",23.69,24.62,22.6,22.91,653900.0],["2022-05-04",22.82,22.82,20.42,22.17,1004200.0],["2022-05-05",21.7,22.16,18.61,19.02,1124900.0],["2022-05-06",18.75,20.01,18.11,19.17,1148000.0],["2022-05-09",18.81,18.99,15.98,16.54,1115300.0],["2022-05-10",17.1,17.81,15.42,15.55,903000.0],["2022-05-11",15.56,15.68,13.6,13.72,1103700.0],["2022-05-12",13.48,15.525,13.19,14.68,1686100.0],["2022-05-13",15.23,16.53,15.13,16.34,731100.0],["2022-05-16",16.06,16.67,15.745,15.82,639500.0],["2022-05-17",16.3,16.68,15.38,15.98,438700.0],["2022-05-18",15.64,16.35,15.16,15.75,823200.0],["2022-05-19",15.89,17.25,15.785,16.91,993800.0],["2022-05-20",17.29,17.36,16.23,16.94,711800.0],["2022-05-23",17.03,17.27,16.14,17.05,456500.0],["2022-05-24",16.85,16.9,15.96,16.85,691400.0],["2022-05-25",16.64,17.85,16.39,17.43,496000.0],["2022-05-26",17.26,18.3,17.23,18.06,542400.0],["2022-05-27",18.42,19.44,18.325,18.59,786100.0],["2022-05-31",18.64,19.06,17.81,18.14,615400.0],["2022-06-01",18.4,18.79,17.695,18.16,844100.0],["2022-06-02",18.03,19.38,18.03,19.0,1408200.0],["2022-06-03",19.87,20.49,17.76,20.32,2289600.0],["2022-06-06",20.56,20.953,20.03,20.71,708100.0],["2022-06-07",20.56,21.59,20.04,21.33,600500.0],["2022-06-08",21.17,22.04,20.87,21.12,509500.0],["2022-06-09",20.92,21.1,19.52,19.54,999800.0],["2022-06-10",19.13,19.76,19.06,19.6,699500.0],["2022-06-13",18.61,19.01,17.69,17.69,532800.0],["2022-06-14",17.75,17.75,16.9,17.24,635500.0],["2022-06-15",17.66,19.06,17.455,18.44,799400.0],["2022-06-16",17.65,17.96,16.78,17.72,587400.0],["2022-06-17",18.16,20.46,18.16,20.2,1362000.0],["2022-06-21",20.55,21.19,20.01,21.02,649200.0],["2022-06-22",20.89,23.73,20.69,23.56,1028000.0],["2022-06-23",23.85,24.97,23.7,24.94,643000.0],["2022-06-24",25.11,26.51,24.75,26.47,1769200.0],["2022-06-27",26.71,26.92,25.165,25.97,612100.0],["2022-06-28",25.95,26.58,24.995,25.3,540700.0],["2022-06-29",25.0,25.95,24.99,25.1,424400.0],["2022-06-30",24.56,25.45,24.25,25.01,817400.0],["2022-07-01",25.28,25.99,24.97,25.45,581600.0],["2022-07-05",24.88,25.94,24.64,25.92,646600.0],["2022-07-06",25.96,26.57,25.3,25.58,991700.0],["2022-07-07",25.62,27.06,25.395,26.99,950600.0],["2022-07-08",26.66,27.18,25.44,26.45,740400.0],["2022-07-11",26.06,26.06,23.73,24.22,536400.0],["2022-07-12",24.34,24.57,23.62,24.1,557900.0],["2022-07-13",23.39,24.06,22.94,23.01,494800.0],["2022-07-14",22.57,22.81,21.67,22.35,477700.0],["2022-07-15",22.96,23.01,22.1,22.85,268000.0],["2022-07-18",23.12,23.28,21.72,21.92,326300.0],["2022-07-19",22.47,22.54,21.7,22.36,304900.0],["2022-07-20",22.44,23.59,22.35,23.54,512500.0],["2022-07-21",23.38,25.35,23.11,25.2,551300.0],["2022-07-22",25.44,25.755,24.426,24.73,448500.0],["2022-07-25",24.41,24.98,23.95,24.77,254400.0],["2022-07-26",24.47,24.58,23.885,24.33,257200.0],["2022-07-27",24.79,24.95,23.67,24.16,322200.0],["2022-07-28",24.13,24.52,23.23,24.28,326400.0],["2022-07-29",24.11,24.245,23.32,23.49,250100.0],["2022-08-01",23.27,23.54,22.765,23.3,428400.0],["2022-08-02",23.28,24.965,23.01,24.7,458700.0],["2022-08-03",25.03,25.95,24.87,25.62,253600.0],["2022-08-04",25.78,26.47,25.53,26.44,211100.0],["2022-08-05",25.69,26.36,24.925,26.26,356300.0],["2022-08-08",26.52,27.15,25.65,25.8,283900.0],["2022-08-09",25.3,25.44,23.5,23.72,320100.0],["2022-08-10",24.5,26.09,24.23,26.0,602900.0],["2022-08-11",26.5,26.965,25.24,25.42,283900.0],["2022-08-12",25.63,25.965,25.14,25.84,284500.0],["2022-08-15",25.67,26.31,25.14,25.82,269900.0],["2022-08-16",25.86,25.86,24.29,24.4,297100.0],["2022-08-17",23.83,23.87,22.74,23.49,529200.0],["2022-08-18",23.1,23.79,22.765,23.5,236800.0],["2022-08-19",23.12,23.17,22.36,22.59,299300.0],["2022-08-22",22.14,22.84,22.14,22.84,323200.0],["2022-08-23",22.89,23.36,22.705,23.09,304000.0],["2022-08-24",23.32,24.39,23.08,23.85,259700.0],["2022-08-25",24.21,24.33,23.71,24.21,336300.0],["2022-08-26",24.15,24.26,23.0,23.33,353000.0],["2022-08-29",22.86,23.805,22.86,23.63,533600.0],["2022-08-30",24.04,24.47,23.51,23.76,292800.0],["2022-08-31",24.23,25.82,24.09,25.66,341900.0],["2022-09-01",25.15,25.15,23.595,24.43,708700.0],["2022-09-02",24.51,24.775,22.965,23.0,859900.0],["2022-09-06",22.9,23.345,22.12,22.77,615300.0],["2022-09-07",22.55,24.04,22.55,23.92,645900.0],["2022-09-08",25.03,28.83,25.03,27.64,1874200.0],["2022-09-09",28.19,28.87,27.75,28.56,868300.0],["2022-09-12",28.56,29.51,28.27,29.19,892100.0],["2022-09-13",28.09,28.55,27.74,28.34,567800.0],["2022-09-14",28.22,28.88,27.68,28.64,566700.0],["2022-09-15",28.27,28.91,28.2,28.72,606600.0],["2022-09-16",28.41,28.41,27.44,27.7,453200.0],["2022-09-19",27.2,27.82,27.01,27.4,358000.0],["2022-09-20",26.88,27.27,26.35,26.38,284600.0],["2022-09-21",26.7,27.005,26.2,26.31,292900.0],["2022-09-22",26.21,26.21,24.575,25.06,451300.0],["2022-09-23",24.56,24.905,24.1,24.69,486400.0],["2022-09-26",24.62,25.215,24.18,24.38,443800.0],["2022-09-27",24.79,25.62,24.52,24.58,771700.0],["2022-09-28",24.62,25.975,24.37,25.68,370000.0],["2022-09-29",25.27,25.82,25.075,25.32,282800.0],["2022-09-30",25.09,26.27,25.09,25.48,758800.0],["2022-10-03",25.79,26.17,25.19,25.72,368700.0],["2022-10-04",26.53,26.99,26.08,26.45,288000.0],["2022-10-05",25.84,26.19,24.49,25.91,429600.0],["2022-10-06",25.97,26.48,25.62,25.95,243000.0],["2022-10-07",25.4,25.585,23.7,23.89,310300.0],["2022-10-10",23.78,23.95,22.7,23.81,407700.0],["2022-10-11",23.88,24.25,22.405,23.99,406500.0],["2022-10-12",24.14,24.31,23.59,24.09,370000.0],["2022-10-13",22.75,24.48,22.11,23.77,480100.0],["2022-10-14",24.33,24.37,22.45,22.48,335700.0],["2022-10-17",23.16,24.48,23.16,24.32,257800.0],["2022-10-18",25.26,26.45,25.25,25.42,370000.0],["2022-10-19",24.99,25.1,23.533,23.85,269500.0],["2022-10-20",23.67,24.69,23.565,23.89,286600.0],["2022-10-21",24.06,24.74,23.2,24.49,191100.0],["2022-10-24",24.68,24.7,23.48,24.56,176000.0],["2022-10-25",24.88,26.64,24.56,25.97,244000.0],["2022-10-26",26.0,27.88,25.735,26.8,292200.0],["2022-10-27",27.22,27.34,26.655,26.87,263200.0],["2022-10-28",26.93,28.04,26.2,27.95,219800.0],["2022-10-31",27.75,28.31,27.3,27.32,346500.0],["2022-11-01",28.01,28.22,26.94,27.16,182900.0],["2022-11-02",26.94,28.07,25.86,25.96,332600.0],["2022-11-03",25.51,25.67,24.435,25.26,325500.0],["2022-11-04",25.76,25.76,23.81,24.34,259900.0],["2022-11-07",24.38,24.45,23.59,23.94,221900.0],["2022-11-08",24.28,24.325,22.85,22.95,226900.0],["2022-11-09",22.71,22.71,21.96,22.29,263000.0],["2022-11-10",23.99,24.67,23.56,24.19,526900.0],["2022-11-11",24.3,26.47,24.03,25.32,347200.0],["2022-11-14",24.95,25.64,24.24,24.34,218500.0],["2022-11-15",25.03,25.61,24.225,25.15,301900.0],["2022-11-16",25.0,25.355,24.26,24.63,212800.0],["2022-11-17",23.92,24.71,23.41,23.9,302600.0],["2022-11-18",24.62,24.69,24.09,24.48,173200.0],["2022-11-21",24.31,24.31,23.2,23.39,186800.0],["2022-11-22",23.37,24.16,22.44,24.13,188200.0],["2022-11-23",24.35,25.13,24.08,24.98,151500.0],["2022-11-25",25.07,25.33,24.62,24.82,60300.0],["2022-11-28",24.58,25.13,24.09,24.12,211400.0],["2022-11-29",24.36,25.71,24.22,25.64,310400.0],["2022-11-30",25.87,27.86,25.6,27.82,297200.0],["2022-12-01",27.82,28.65,27.58,28.15,204400.0],["2022-12-02",27.39,29.06,27.114,28.7,265800.0],["2022-12-05",28.41,29.14,27.38,28.04,264300.0],["2022-12-06",27.97,28.41,25.24,25.83,324900.0],["2022-12-07",25.84,26.18,25.19,26.05,198500.0],["2022-12-08",26.28,26.99,25.77,26.71,313200.0],["2022-12-09",29.25,31.839,28.32,30.91,1367900.0],["2022-12-12",31.16,32.55,29.1,32.28,534100.0],["2022-12-13",34.4,35.51,33.62,35.11,662100.0],["2022-12-14",34.93,36.05,34.174,35.34,544200.0],["2022-12-15",34.87,35.56,33.07,34.01,554400.0],["2022-12-16",33.42,34.3,32.255,33.97,463000.0],["2022-12-19",33.86,33.86,32.68,33.2,175000.0],["2022-12-20",32.95,33.945,32.741,33.68,219900.0],["2022-12-21",33.96,35.02,33.802,34.46,216200.0],["2022-12-22",33.74,34.09,32.74,33.88,222100.0],["2022-12-23",33.74,33.98,32.905,33.53,129500.0],["2022-12-27",33.45,33.48,31.89,32.01,212000.0],["2022-12-28",31.91,32.505,31.73,32.35,173700.0],["2022-12-29",33.01,34.05,32.7,33.28,235800.0],["2022-12-30",32.67,33.28,31.85,32.36,379000.0],["2023-01-03",33.06,33.32,30.72,30.83,299400.0],["2023-01-04",31.98,32.15,30.92,31.49,257300.0],["2023-01-05",31.65,31.65,30.49,30.66,259800.0],["2023-01-06",30.89,31.36,30.0,31.26,249100.0],["2023-01-09",31.49,33.97,31.22,33.27,425000.0],["2023-01-10",33.18,34.5,32.88,34.09,559200.0],["2023-01-11",34.16,34.98,33.74,34.96,355700.0],["2023-01-12",35.16,35.205,34.31,34.92,231700.0],["2023-01-13",34.77,35.46,34.31,35.41,320100.0],["2023-01-17",34.94,35.48,34.14,35.0,375600.0],["2023-01-18",35.49,36.44,35.1,35.7,690400.0],["2023-01-19",35.4,35.56,34.23,34.39,295100.0],["2023-01-20",34.9,35.375,34.65,35.25,401400.0],["2023-01-23",35.32,35.56,34.33,35.53,414200.0],["2023-01-24",35.37,35.78,34.48,34.59,183500.0],["2023-01-25",34.32,35.01,33.76,34.95,283000.0],["2023-01-26",35.74,36.03,34.72,35.79,429700.0],["2023-01-27",35.4,37.21,35.17,36.29,878200.0],["2023-01-30",35.79,36.56,35.0,36.19,512800.0],["2023-01-31",36.38,38.13,36.38,37.49,593800.0],["2023-02-01",37.41,37.525,35.27,37.22,560000.0],["2023-02-02",38.96,40.0,38.32,39.48,942100.0],["2023-02-03",38.64,39.61,37.8,37.87,320900.0],["2023-02-06",37.4,38.22,36.71,37.2,361700.0],["2023-02-07",37.18,38.79,36.64,38.77,341700.0],["2023-02-08",38.59,39.32,37.58,38.0,669500.0],["2023-02-09",38.77,39.16,37.84,38.02,438400.0],["2023-02-10",37.68,38.01,36.64,37.89,378700.0],["2023-02-13",38.2,38.3,37.67,37.96,313700.0],["2023-02-14",37.43,38.55,37.43,38.23,247900.0],["2023-02-15",38.16,39.59,38.09,39.32,389400.0],["2023-02-16",38.24,38.76,37.22,38.32,349200.0],["2023-02-17",38.27,38.41,36.59,36.77,332100.0],["2023-02-21",35.74,36.265,34.82,35.29,531500.0],["2023-02-22",35.37,36.355,35.06,35.69,372900.0],["2023-02-23",35.86,36.44,34.77,36.42,296600.0],["2023-02-24",35.43,36.06,34.83,35.25,258100.0],["2023-02-27",35.82,36.145,35.315,36.1,208000.0],["2023-02-28",35.98,36.906,35.98,36.8,249700.0],["2023-03-01",37.0,37.16,36.19,36.69,243300.0],["2023-03-02",36.18,36.995,35.86,36.62,176900.0],["2023-03-03",36.88,38.555,36.68,38.11,261300.0],["2023-03-06",37.78,38.64,37.34,37.61,267200.0],["2023-03-07",37.71,38.86,37.0,37.06,313300.0],["2023-03-08",37.07,37.07,35.815,36.06,242100.0],["2023-03-09",36.28,36.83,34.72,34.75,214700.0],["2023-03-10",34.51,34.55,31.41,32.28,619900.0],["2023-03-13",31.66,34.06,31.32,33.43,459500.0],["2023-03-14",34.66,35.155,34.2,34.78,373600.0],["2023-03-15",33.92,34.36,33.47,33.84,362100.0],["2023-03-16",33.55,35.22,33.355,34.81,339500.0],["2023-03-17",34.94,35.305,33.59,33.65,458700.0],["2023-03-20",33.55,34.4,33.05,34.05,420300.0],["2023-03-21",34.46,36.13,34.46,35.83,477000.0],["2023-03-22",35.9,36.07,33.58,33.59,745700.0],["2023-03-23",33.0,33.64,30.265,30.99,1318600.0],["2023-03-24",30.67,32.26,30.665,31.5,817100.0],["2023-03-27",32.03,32.59,31.42,32.23,430700.0],["2023-03-28",31.95,32.535,30.96,31.09,369600.0],["2023-03-29",32.37,32.5,30.6,30.78,353600.0],["2023-03-30",31.18,31.51,30.16,30.85,378700.0],["2023-03-31",31.17,32.39,31.11,32.29,545500.0],["2023-04-03",31.9,32.51,30.27,30.61,387100.0],["2023-04-04",30.99,31.08,30.22,30.53,232400.0],["2023-04-05",30.19,30.745,29.55,30.19,314800.0],["2023-04-06",30.08,30.98,29.97,30.49,314400.0],["2023-04-10",30.11,30.44,29.65,30.15,357800.0],["2023-04-11",30.28,31.26,30.16,31.17,426100.0],["2023-04-12",32.0,32.2,30.27,30.39,415100.0],["2023-04-13",30.49,31.34,30.4,31.26,509900.0],["2023-04-14",31.26,31.66,30.783,31.64,371000.0],["2023-04-17",31.37,32.03,31.33,32.02,434700.0],["2023-04-18",32.46,32.55,31.86,32.31,232400.0],["2023-04-19",31.79,34.14,31.79,33.7,488900.0],["2023-04-20",33.31,33.63,32.26,32.92,466300.0],["2023-04-21",33.13,33.97,33.13,33.8,430000.0],["2023-04-24",33.83,34.0,32.94,33.23,377300.0],["2023-04-25",32.94,33.39,32.49,32.8,519100.0],["2023-04-26",32.74,32.95,31.44,31.48,332100.0],["2023-04-27",31.69,32.85,31.16,31.5,237600.0],["2023-04-28",31.3,31.77,30.94,31.64,240600.0],["2023-05-01",31.47,32.47,31.45,32.26,246000.0],["2023-05-02",31.93,32.12,31.62,31.75,309300.0],["2023-05-03",31.85,32.36,31.11,31.25,375500.0],["2023-05-04",30.98,31.02,30.05,30.56,372500.0],["2023-05-05",30.6,30.8,29.25,29.88,394500.0],["2023-05-08",29.85,29.959,29.29,29.66,345400.0],["2023-05-09",29.3,29.87,27.72,28.01,848900.0],["2023-05-10",28.55,30.285,28.38,30.16,681400.0],["2023-05-11",29.98,29.98,28.8,29.51,469600.0],["2023-05-12",29.49,29.74,28.71,29.33,395800.0],["2023-05-15",29.38,31.625,29.255,31.46,470100.0],["2023-05-16",30.86,31.24,30.62,31.13,244400.0],["2023-05-17",31.29,31.54,30.27,31.39,300100.0],["2023-05-18",31.48,31.48,29.805,30.63,394500.0],["2023-05-19",30.98,31.13,30.38,30.48,388000.0],["2023-05-22",30.37,31.93,30.15,31.34,347300.0],["2023-05-23",31.33,32.58,30.271,30.4,283200.0],["2023-05-24",30.0,31.12,29.81,30.9,394000.0],["2023-05-25",31.04,31.04,28.94,29.9,575100.0],["2023-05-26",29.99,30.48,29.585,30.16,378200.0],["2023-05-30",30.51,31.39,29.56,29.82,508400.0],["2023-05-31",29.71,30.22,28.68,30.02,944900.0],["2023-06-01",29.5,32.115,29.18,30.88,876000.0],["2023-06-02",31.31,32.77,30.8,32.65,634400.0],["2023-06-05",32.63,33.165,32.02,32.9,510900.0],["2023-06-06",32.48,33.11,32.09,32.5,466800.0],["2023-06-07",32.8,33.08,31.59,32.28,343600.0],["2023-06-08",32.31,33.15,32.18,33.13,403400.0],["2023-06-09",33.42,34.071,32.7,32.76,284600.0],["2023-06-12",32.84,33.44,32.455,32.85,248200.0],["2023-06-13",33.14,34.47,33.11,34.23,395800.0],["2023-06-14",34.25,34.47,33.18,33.48,352100.0],["2023-06-15",33.55,34.14,32.89,33.44,507900.0],["2023-06-16",33.94,33.94,31.275,31.79,659900.0],["2023-06-20",31.19,32.07,30.79,31.82,353400.0],["2023-06-21",31.47,31.47,30.45,30.61,306700.0],["2023-06-22",30.38,31.04,29.62,30.72,466100.0],["2023-06-23",30.14,31.01,30.14,30.37,1517200.0],["2023-06-26",30.11,30.88,30.11,30.46,424700.0],["2023-06-27",30.61,31.33,30.2,30.76,342300.0],["2023-06-28",30.61,30.72,30.2,30.57,464500.0],["2023-06-29",30.41,30.803,29.54,29.85,274100.0],["2023-06-30",30.16,31.14,29.83,31.01,584700.0],["2023-07-03",30.86,31.09,29.98,30.26,239800.0],["2023-07-05",29.97,30.19,29.31,29.52,318100.0],["2023-07-06",29.01,29.235,28.51,28.87,412800.0],["2023-07-07",28.95,29.445,28.61,28.87,233300.0],["2023-07-10",28.69,30.535,28.69,30.52,327300.0],["2023-07-11",30.57,31.72,30.275,31.62,365100.0],["2023-07-12",32.17,34.979,32.08,34.52,729500.0],["2023-07-13",34.5,34.54,32.77,32.8,410800.0],["2023-07-14",32.92,33.832,32.55,33.72,325700.0],["2023-07-17",33.7,34.275,33.38,33.5,277400.0],["2023-07-18",33.37,33.82,32.56,32.67,369100.0],["2023-07-19",33.11,33.355,31.82,32.51,387200.0],["2023-07-20",32.4,32.67,31.26,31.4,258800.0],["2023-07-21",31.75,31.75,31.01,31.04,274600.0],["2023-07-24",30.83,30.93,29.08,29.11,314000.0],["2023-07-25",28.97,30.675,28.77,30.31,502400.0],["2023-07-26",29.9,31.52,29.9,30.98,475400.0],["2023-07-27",31.32,31.455,29.91,30.0,246900.0],["2023-07-28",30.42,31.005,30.24,30.73,170400.0],["2023-07-31",30.67,32.11,30.67,31.72,218600.0],["2023-08-01",31.36,32.0,30.97,31.89,257800.0],["2023-08-02",31.24,31.31,29.12,29.54,353300.0],["2023-08-03",29.35,29.695,28.905,29.3,248800.0],["2023-08-04",29.41,30.095,29.1,29.91,178200.0],["2023-08-07",29.7,30.58,29.5,30.22,158300.0],["2023-08-08",29.63,29.83,29.025,29.5,179800.0],["2023-08-09",29.14,29.235,27.67,28.2,472100.0],["2023-08-10",28.33,28.76,28.06,28.23,410000.0],["2023-08-11",27.95,28.51,27.92,27.95,159700.0],["2023-08-14",27.75,28.27,27.58,28.03,265700.0],["2023-08-15",28.1,29.02,27.97,28.57,231800.0],["2023-08-16",28.48,28.74,27.19,27.32,266900.0],["2023-08-17",27.35,27.35,26.6,26.67,189100.0],["2023-08-18",26.37,27.42,26.37,27.14,201900.0],["2023-08-21",27.0,27.23,26.51,26.78,316700.0],["2023-08-22",26.9,27.225,26.398,26.5,179500.0],["2023-08-23",26.7,26.71,26.3,26.65,242700.0],["2023-08-24",26.59,26.63,26.15,26.39,228200.0],["2023-08-25",26.46,27.15,26.105,26.61,417500.0],["2023-08-28",26.96,27.845,26.73,26.8,323200.0],["2023-08-29",26.56,27.57,26.49,27.51,249000.0],["2023-08-30",27.39,28.39,27.2,28.26,181400.0],["2023-08-31",28.32,28.77,28.25,28.47,400400.0],["2023-09-01",28.76,30.16,28.455,30.12,486800.0],["2023-09-05",29.91,30.56,29.58,30.0,589700.0],["2023-09-06",30.3,30.7,29.79,30.35,559300.0],["2023-09-07",26.77,28.13,22.33,23.64,2592600.0],["2023-09-08",23.61,23.63,21.075,21.9,1200600.0],["2023-09-11",22.09,22.53,21.31,21.87,530300.0],["2023-09-12",21.53,22.185,21.02,21.27,449600.0],["2023-09-13",21.04,21.26,20.11,20.19,470900.0],["2023-09-14",20.37,20.77,20.07,20.09,387300.0],["2023-09-15",20.05,20.11,19.525,19.96,879100.0],["2023-09-18",19.71,20.13,19.09,19.53,373000.0],["2023-09-19",19.25,19.425,18.77,19.11,316800.0],["2023-09-20",19.17,19.5,18.84,18.85,288700.0],["2023-09-21",18.5,18.82,18.04,18.15,527100.0],["2023-09-22",18.28,18.49,17.74,17.76,464200.0],["2023-09-25",17.62,18.4,17.5,18.15,630900.0],["2023-09-26",17.93,18.3,17.44,17.64,892800.0],["2023-09-27",17.78,18.02,17.669,17.85,563800.0],["2023-09-28",17.87,18.63,17.55,18.63,607600.0],["2023-09-29",18.95,19.125,18.61,18.68,607300.0],["2023-10-02",18.62,18.715,18.0,18.31,463400.0],["2023-10-03",18.15,18.235,17.68,17.77,300800.0],["2023-10-04",17.76,17.88,17.45,17.82,277600.0],["2023-10-05",17.76,18.16,17.63,17.94,431700.0],["2023-10-06",17.74,18.47,17.56,18.26,452200.0],["2023-10-09",17.95,18.15,17.68,18.12,331600.0],["2023-10-10",18.1,19.03,17.95,18.88,591200.0],["2023-10-11",18.89,18.92,18.09,18.29,365400.0],["2023-10-12",18.37,18.37,16.58,16.62,631400.0],["2023-10-13",16.53,16.79,16.42,16.52,402600.0],["2023-10-16",16.6,16.87,16.315,16.39,431200.0],["2023-10-17",16.1,17.05,16.1,16.82,588500.0],["2023-10-18",16.62,16.62,15.55,15.69,440100.0],["2023-10-19",15.63,16.0,15.61,15.76,796900.0],["2023-10-20",15.68,15.68,14.95,15.1,588900.0],["2023-10-23",15.06,15.07,14.32,14.32,638900.0],["2023-10-24",14.57,15.0,14.38,14.51,695400.0],["2023-10-25",14.29,14.3,13.17,13.34,842300.0],["2023-10-26",13.4,13.52,12.78,12.94,576000.0],["2023-10-27",13.12,13.12,12.37,12.45,780900.0],["2023-10-30",12.68,12.82,12.05,12.39,1490100.0],["2023-10-31",12.53,14.095,12.53,13.66,1111100.0],["2023-11-01",13.43,13.93,12.93,13.79,1023700.0],["2023-11-02",14.17,15.09,14.17,15.04,985300.0],["2023-11-03",15.57,16.47,15.435,16.35,796700.0],["2023-11-06",16.25,16.42,14.82,15.48,698400.0],["2023-11-07",15.58,16.01,15.365,15.88,356200.0],["2023-11-08",15.88,15.88,15.21,15.65,311600.0],["2023-11-09",15.81,15.83,14.39,14.58,1129900.0],["2023-11-10",14.76,14.96,14.28,14.95,380500.0],["2023-11-13",14.83,15.05,14.49,14.6,403900.0],["2023-11-14",15.57,16.26,15.478,15.81,525900.0],["2023-11-15",15.83,17.07,15.77,15.98,756600.0],["2023-11-16",15.84,15.84,15.22,15.62,349600.0],["2023-11-17",15.79,15.82,15.36,15.71,385300.0],["2023-11-20",15.79,16.29,15.555,15.99,401400.0],["2023-11-21",15.77,15.77,15.21,15.38,360900.0],["2023-11-22",15.61,15.87,15.25,15.61,337100.0],["2023-11-24",15.56,15.95,15.51,15.69,126200.0],["2023-11-27",15.5,15.8,15.2,15.42,382000.0],["2023-11-28",15.27,15.76,15.0,15.63,399100.0],["2023-11-29",15.82,16.32,15.73,15.89,469700.0],["2023-11-30",16.07,16.165,15.35,15.41,344900.0],["2023-12-01",15.29,16.015,15.25,15.89,701600.0],["2023-12-04",15.87,16.19,15.17,15.18,852400.0],["2023-12-05",15.05,15.34,14.545,14.75,1895000.0],["2023-12-06",18.16,19.035,17.38,17.88,2875400.0],["2023-12-07",18.02,18.77,17.46,17.87,1210500.0],["2023-12-08",17.81,18.25,17.64,18.04,836100.0],["2023-12-11",18.07,18.97,17.895,18.76,877100.0],["2023-12-12",18.75,20.24,18.41,20.01,1339500.0],["2023-12-13",19.9,21.41,19.76,21.03,1299200.0],["2023-12-14",21.58,22.98,21.565,22.5,1257100.0],["2023-12-15",22.73,22.94,22.17,22.5,1340800.0],["2023-12-18",22.53,23.35,22.5,23.05,845000.0],["2023-12-19",23.17,24.05,23.15,24.0,705000.0],["2023-12-20",23.92,23.94,21.78,21.8,651900.0],["2023-12-21",22.02,22.41,21.47,22.14,662300.0],["2023-12-22",22.28,23.02,22.08,22.6,506100.0],["2023-12-26",22.78,23.35,22.53,22.73,380000.0],["2023-12-27",22.87,23.37,22.555,23.14,375600.0],["2023-12-28",23.0,23.94,22.79,23.59,356200.0],["2023-12-29",23.56,23.77,23.0,23.15,358300.0],["2024-01-02",22.6,23.82,22.32,22.94,480500.0],["2024-01-03",22.91,22.91,21.83,22.1,621300.0],["2024-01-04",22.03,22.48,21.75,22.04,550800.0],["2024-01-05",21.69,22.77,21.35,22.31,555900.0],["2024-01-08",22.08,23.91,22.0,23.3,521500.0],["2024-01-09",22.84,23.44,22.29,22.97,276200.0],["2024-01-10",23.08,23.58,22.812,23.44,297600.0],["2024-01-11",23.5,24.365,22.92,23.92,809700.0],["2024-01-12",24.11,24.625,23.965,24.15,476000.0],["2024-01-16",23.87,24.815,23.62,24.71,767200.0],["2024-01-17",24.96,25.25,23.72,24.03,1302100.0],["2024-01-18",24.2,25.05,23.84,24.81,552300.0],["2024-01-19",24.77,24.77,24.226,24.65,774400.0],["2024-01-22",25.02,25.44,24.635,24.93,476700.0],["2024-01-23",25.35,26.28,25.17,26.05,574500.0],["2024-01-24",26.54,26.57,25.124,25.25,558700.0],["2024-01-25",25.87,25.99,24.88,25.05,425900.0],["2024-01-26",25.34,25.6,25.095,25.25,497300.0],["2024-01-29",25.25,26.52,25.095,26.39,298500.0],["2024-01-30",26.01,26.33,25.24,25.61,510600.0],["2024-01-31",25.69,26.33,25.2,25.48,471500.0],["2024-02-01",25.82,26.165,25.44,26.04,343000.0],["2024-02-02",25.84,27.355,25.693,26.71,811400.0],["2024-02-05",26.4,26.5,25.33,25.93,359800.0],["2024-02-06",26.04,27.09,25.94,26.88,352900.0],["2024-02-07",26.78,27.15,26.3,26.69,301000.0],["2024-02-08",26.68,27.21,26.602,27.02,379800.0],["2024-02-09",27.03,28.11,27.03,27.91,447800.0],["2024-02-12",27.95,29.155,27.95,28.79,387100.0],["2024-02-13",26.85,27.08,26.02,26.81,1003100.0],["2024-02-14",27.32,27.5,26.75,27.27,427300.0],["2024-02-15",27.89,28.89,27.6,28.86,306300.0],["2024-02-16",28.42,28.72,27.51,27.53,350400.0],["2024-02-20",26.72,27.19,25.55,25.79,527100.0],["2024-02-21",25.39,25.71,24.925,25.17,368700.0],["2024-02-22",25.37,25.47,24.36,24.42,624300.0],["2024-02-23",24.35,24.48,23.67,24.22,584900.0],["2024-02-26",24.56,26.07,24.28,25.38,526700.0],["2024-02-27",25.78,26.2,25.1,25.15,409000.0],["2024-02-28",24.7,25.67,24.65,25.27,282500.0],["2024-02-29",25.89,25.99,24.39,24.75,730100.0],["2024-03-01",24.93,25.465,24.46,24.98,303800.0],["2024-03-04",25.15,25.31,24.6,25.03,211300.0],["2024-03-05",24.52,25.11,24.025,24.99,306700.0],["2024-03-06",25.45,25.45,24.885,25.01,526100.0],["2024-03-07",25.5,26.56,25.27,25.63,1035100.0],["2024-03-08",26.0,26.36,24.82,24.84,410400.0],["2024-03-11",24.87,25.01,23.875,24.09,349200.0],["2024-03-12",23.88,23.9,22.97,23.25,638400.0],["2024-03-13",23.22,23.9,23.05,23.35,603100.0],["2024-03-14",23.05,23.22,22.2,22.67,975900.0],["2024-03-15",23.49,24.54,22.29,23.75,1524600.0],["2024-03-18",24.0,24.02,21.8,22.94,693200.0],["2024-03-19",22.58,23.73,22.42,23.18,670900.0],["2024-03-20",23.02,24.347,22.645,24.22,398700.0],["2024-03-21",24.48,24.73,23.16,23.58,452500.0],["2024-03-22",23.63,23.88,22.99,23.02,451700.0],["2024-03-25",23.02,23.55,23.0,23.01,406400.0],["2024-03-26",23.28,23.72,23.04,23.7,437700.0],["2024-03-27",24.03,24.62,23.86,24.39,398300.0],["2024-03-28",24.19,24.99,23.73,23.93,666600.0],["2024-04-01",24.04,24.04,22.63,23.08,411200.0],["2024-04-02",22.5,22.924,22.2,22.88,352600.0],["2024-04-03",22.61,23.16,22.52,22.82,311200.0],["2024-04-04",23.22,23.478,22.16,22.26,435900.0],["2024-04-05",22.01,22.42,21.64,21.79,616300.0],["2024-04-08",22.09,23.04,21.72,22.89,518100.0],["2024-04-09",22.97,23.8,22.83,23.74,433800.0],["2024-04-10",22.58,23.43,22.41,23.3,454500.0],["2024-04-11",23.16,23.81,22.93,23.8,346500.0],["2024-04-12",23.62,23.88,23.24,23.58,664000.0],["2024-04-15",23.62,23.62,22.36,22.75,624100.0],["2024-04-16",22.65,23.14,22.3,23.0,349200.0],["2024-04-17",23.21,23.51,23.0,23.16,383700.0],["2024-04-18",23.14,23.35,22.54,22.62,421900.0],["2024-04-19",22.45,23.235,21.38,21.7,540800.0],["2024-04-22",21.8,22.595,21.55,22.41,298700.0],["2024-04-23",22.47,23.68,22.31,23.14,386100.0],["2024-04-24",23.13,23.13,21.65,21.94,523400.0],["2024-04-25",21.44,21.69,20.27,20.46,599300.0],["2024-04-26",20.56,21.02,20.36,20.61,502300.0],["2024-04-29",20.82,20.99,20.39,20.84,425700.0],["2024-04-30",20.57,20.829,20.2,20.74,365600.0],["2024-05-01",20.79,21.88,20.79,21.01,393300.0],["2024-05-02",21.41,22.27,21.025,22.26,427200.0],["2024-05-03",22.71,23.18,21.9,22.32,526200.0],["2024-05-06",22.48,22.69,21.72,22.68,323500.0],["2024-05-07",22.75,22.95,22.47,22.6,343000.0],["2024-05-08",22.18,22.27,21.59,21.94,266200.0],["2024-05-09",22.03,22.35,21.825,21.96,290400.0],["2024-05-10",21.96,21.96,21.0,21.37,236600.0],["2024-05-13",21.71,22.25,21.6,22.0,337200.0],["2024-05-14",22.6,22.9,22.01,22.18,435400.0],["2024-05-15",22.55,23.96,22.43,23.9,346700.0],["2024-05-16",23.9,24.19,23.52,24.05,273600.0],["2024-05-17",24.19,24.4,23.58,24.31,241300.0],["2024-05-20",24.16,24.35,23.585,23.71,304600.0],["2024-05-21",23.49,23.71,23.23,23.62,209700.0],["2024-05-22",23.51,24.04,22.53,22.69,271600.0],["2024-05-23",22.75,23.255,22.1,22.46,398300.0],["2024-05-24",22.7,23.08,22.5,22.63,342700.0],["2024-05-28",22.86,22.86,22.175,22.61,442900.0],["2024-05-29",22.31,22.63,21.5,21.83,441300.0],["2024-05-30",22.21,22.28,21.11,21.31,694900.0],["2024-05-31",20.52,20.65,17.727,18.92,2009400.0],["2024-06-03",19.07,19.16,18.26,18.54,1017300.0],["2024-06-04",18.39,18.86,18.35,18.62,455900.0],["2024-06-05",18.68,19.65,18.54,19.64,522000.0],["2024-06-06",19.69,19.8,19.46,19.75,318700.0],["2024-06-07",19.38,20.05,19.325,19.5,605300.0],["2024-06-10",19.21,20.085,19.21,20.05,364600.0],["2024-06-11",19.99,20.3,19.85,20.19,369900.0],["2024-06-12",20.82,21.5,20.4,20.42,492400.0],["2024-06-13",20.46,20.46,19.61,19.72,579000.0],["2024-06-14",19.32,19.6,19.01,19.53,304900.0],["2024-06-17",19.36,19.73,19.132,19.66,239100.0],["2024-06-18",19.59,19.65,19.0,19.5,395200.0],["2024-06-20",19.5,20.08,19.29,20.01,483200.0],["2024-06-21",20.17,20.56,19.9,20.25,670600.0],["2024-06-24",20.17,20.635,20.12,20.26,385500.0],["2024-06-25",20.23,21.44,20.0,21.38,593700.0],["2024-06-26",21.19,21.88,20.933,21.79,408200.0],["2024-06-27",21.69,21.73,21.14,21.16,426800.0],["2024-06-28",21.32,22.0,20.84,21.2,1088900.0],["2024-07-01",21.21,21.29,20.64,20.67,401400.0],["2024-07-02",20.7,20.795,20.28,20.5,308900.0],["2024-07-03",20.62,20.91,20.23,20.51,145400.0],["2024-07-05",20.25,20.56,20.01,20.15,247900.0],["2024-07-08",20.34,20.426,20.0,20.2,295700.0],["2024-07-09",20.23,20.4,19.82,20.24,438700.0],["2024-07-10",20.37,20.475,18.768,18.82,620300.0],["2024-07-11",19.19,20.71,19.115,20.61,601400.0],["2024-07-12",21.01,22.06,20.87,21.5,726000.0],["2024-07-15",21.61,22.97,21.46,22.82,574200.0],["2024-07-16",23.17,24.74,23.17,24.36,667300.0],["2024-07-17",24.02,24.96,23.77,24.53,560800.0],["2024-07-18",24.28,25.19,22.64,22.65,466600.0],["2024-07-19",22.78,23.19,22.55,22.92,281100.0],["2024-07-22",23.0,23.7,22.54,23.61,337600.0],["2024-07-23",23.33,24.58,23.32,24.0,389600.0],["2024-07-24",23.8,24.57,23.525,23.83,316700.0],["2024-07-25",23.8,25.09,23.655,24.42,345900.0],["2024-07-26",25.25,25.67,24.62,24.77,394600.0],["2024-07-29",24.75,25.66,24.05,24.62,342300.0],["2024-07-30",24.89,25.725,24.44,25.61,275200.0],["2024-07-31",25.61,26.23,24.86,24.95,376800.0],["2024-08-01",25.01,25.77,24.26,24.61,338300.0],["2024-08-02",23.45,23.76,22.95,23.74,366800.0],["2024-08-05",22.13,23.29,21.755,22.7,358200.0],["2024-08-06",22.81,23.33,22.49,22.78,259100.0],["2024-08-07",23.11,23.11,21.16,21.19,262100.0],["2024-08-08",21.36,22.25,21.32,22.24,389800.0],["2024-08-09",22.35,23.14,21.95,23.12,294600.0],["2024-08-12",23.2,23.47,22.41,22.54,204400.0],["2024-08-13",22.92,23.53,22.8,23.43,135700.0],["2024-08-14",23.46,23.575,22.26,22.81,221200.0],["2024-08-15",23.45,24.56,23.29,24.36,368100.0],["2024-08-16",24.33,24.84,23.69,24.25,201400.0],["2024-08-19",24.38,24.88,24.33,24.84,188200.0],["2024-08-20",24.81,25.33,24.34,24.38,191800.0],["2024-08-21",24.57,25.08,24.13,24.85,201500.0],["2024-08-22",24.83,24.89,24.4,24.55,169100.0],["2024-08-23",24.97,26.37,24.76,25.41,481300.0],["2024-08-26",26.0,26.45,25.29,26.01,413100.0],["2024-08-27",25.78,26.26,25.14,25.32,405500.0],["2024-08-28",25.13,25.47,24.63,24.82,249300.0],["2024-08-29",24.74,25.55,24.64,25.43,383700.0],["2024-08-30",25.48,25.84,25.19,25.71,292300.0],["2024-09-03",25.17,25.46,23.5,23.8,551600.0],["2024-09-04",23.55,24.985,23.3,24.17,787000.0],["2024-09-05",24.5,25.985,22.551,25.69,1405400.0],["2024-09-06",26.33,26.41,23.55,23.55,486800.0],["2024-09-09",23.65,24.494,23.59,23.91,302200.0],["2024-09-10",23.85,23.85,22.94,23.63,368100.0],["2024-09-11",23.36,23.46,22.97,23.32,482300.0],["2024-09-12",23.4,23.93,22.93,23.76,402100.0],["2024-09-13",24.04,25.36,23.9,24.69,374400.0],["2024-09-16",24.38,24.82,23.81,24.46,393900.0],["2024-09-17",24.88,25.33,24.32,24.41,285000.0],["2024-09-18",24.42,24.64,23.65,24.05,375700.0],["2024-09-19",25.02,25.02,23.71,23.76,272700.0],["2024-09-20",23.28,24.03,22.69,23.59,1128700.0],["2024-09-23",23.78,23.78,22.99,23.5,246500.0],["2024-09-24",23.66,23.66,22.94,22.96,263500.0],["2024-09-25",23.2,23.3,22.38,22.45,273400.0],["2024-09-26",22.95,22.95,21.73,22.2,515100.0],["2024-09-27",22.62,23.13,22.43,22.72,317700.0],["2024-09-30",22.52,23.42,22.4,22.79,367700.0],["2024-10-01",22.54,22.635,21.78,22.36,315100.0],["2024-10-02",22.09,22.42,21.98,22.37,243500.0],["2024-10-03",22.26,22.38,21.83,22.07,225400.0],["2024-10-04",22.7,22.79,22.07,22.19,200400.0],["2024-10-07",22.07,22.24,21.31,21.38,274400.0],["2024-10-08",21.51,22.22,21.13,21.36,324400.0],["2024-10-09",21.15,21.33,20.87,20.93,177500.0],["2024-10-10",20.56,20.94,20.37,20.49,286400.0],["2024-10-11",20.49,21.175,20.49,20.99,213800.0],["2024-10-14",20.88,21.21,20.74,21.03,246600.0],["2024-10-15",20.91,21.34,20.71,21.03,252800.0],["2024-10-16",21.33,21.36,20.83,20.85,322700.0],["2024-10-17",20.86,20.86,19.91,20.4,434300.0],["2024-10-18",20.49,20.5,19.68,19.8,533900.0],["2024-10-21",19.65,19.99,19.41,19.61,453400.0],["2024-10-22",19.48,19.61,19.02,19.58,323300.0],["2024-10-23",19.44,19.525,18.31,18.4,538800.0],["2024-10-24",18.51,18.63,17.82,18.15,480200.0],["2024-10-25",18.44,18.5,18.22,18.25,385900.0],["2024-10-28",18.56,18.9,18.25,18.33,277100.0],["2024-10-29",18.05,18.79,17.74,18.36,368500.0],["2024-10-30",18.15,18.69,18.03,18.49,345600.0],["2024-10-31",18.31,18.51,18.05,18.29,322400.0],["2024-11-01",18.39,18.505,18.22,18.47,241100.0],["2024-11-04",18.39,18.62,18.16,18.46,280100.0],["2024-11-05",18.36,18.7,18.225,18.6,305100.0],["2024-11-06",19.83,21.47,19.83,21.19,1090200.0],["2024-11-07",21.19,21.71,20.73,20.95,497300.0],["2024-11-08",21.12,21.76,21.1,21.25,283700.0],["2024-11-11",21.5,22.02,21.18,21.67,404200.0],["2024-11-12",21.29,21.498,21.154,21.37,261800.0],["2024-11-13",21.51,22.5,21.36,22.36,360200.0],["2024-11-14",22.37,22.45,20.99,21.0,478400.0],["2024-11-15",20.91,20.91,17.07,18.04,1027800.0],["2024-11-18",18.11,19.0,17.83,18.81,417400.0],["2024-11-19",18.39,19.57,18.39,18.55,474600.0],["2024-11-20",18.44,18.57,17.78,18.52,650900.0],["2024-11-21",18.6,19.13,18.195,19.0,254500.0],["2024-11-22",19.07,20.035,19.05,19.87,292900.0],["2024-11-25",20.2,20.785,19.86,20.36,433600.0],["2024-11-26",20.04,20.38,19.83,20.33,288400.0],["2024-11-27",20.34,20.57,20.095,20.3,207200.0],["2024-11-29",20.5,21.27,20.33,21.03,240400.0],["2024-12-02",20.77,21.4,20.56,21.1,338700.0],["2024-12-03",20.92,21.45,20.665,20.9,296100.0],["2024-12-04",20.71,21.415,20.56,21.16,401600.0],["2024-12-05",20.94,21.4,20.715,21.13,287600.0],["2024-12-06",21.27,22.19,21.09,21.73,415700.0],["2024-12-09",22.23,22.44,21.55,21.63,572800.0],["2024-12-10",22.21,24.275,20.83,24.14,1318600.0],["2024-12-11",24.76,25.38,23.85,24.78,905100.0],["2024-12-12",24.69,24.84,24.21,24.55,463600.0],["2024-12-13",24.49,25.39,24.39,24.94,532900.0],["2024-12-16",24.8,25.77,24.415,25.64,352100.0],["2024-12-17",25.89,26.0,24.6,24.86,463400.0],["2024-12-18",24.88,25.78,23.21,24.01,662500.0],["2024-12-19",24.21,24.64,23.795,23.84,379500.0],["2024-12-20",23.37,25.63,23.18,25.16,749300.0],["2024-12-23",25.12,25.65,24.884,25.38,375300.0],["2024-12-24",25.37,25.37,24.86,25.19,101500.0],["2024-12-26",24.93,25.785,24.76,25.76,176900.0],["2024-12-27",25.59,26.09,24.88,25.76,242200.0],["2024-12-30",25.36,25.95,24.91,25.73,241400.0],["2024-12-31",26.0,26.22,25.0,25.16,270900.0],["2025-01-02",25.65,25.83,25.01,25.19,266300.0],["2025-01-03",25.18,26.33,25.0,26.2,252100.0],["2025-01-06",26.3,26.95,26.224,26.55,403800.0],["2025-01-07",26.58,27.06,26.14,26.98,463400.0],["2025-01-08",27.67,28.88,26.94,28.43,668300.0],["2025-01-10",27.85,27.95,26.12,26.68,625100.0],["2025-01-13",26.07,26.63,25.69,26.57,435000.0],["2025-01-14",26.6,26.85,25.63,26.12,305400.0],["2025-01-15",26.87,27.47,26.66,27.1,276300.0],["2025-01-16",27.02,27.27,26.64,26.8,199800.0],["2025-01-17",27.42,27.42,26.63,27.21,309900.0],["2025-01-21",27.64,27.83,26.91,27.35,424800.0],["2025-01-22",27.28,27.55,27.03,27.22,389400.0],["2025-01-23",26.82,27.355,26.64,27.28,316500.0],["2025-01-24",27.15,28.01,27.11,27.89,289000.0],["2025-01-27",27.61,28.39,26.74,26.98,419700.0],["2025-01-28",26.74,29.36,26.1,29.29,641700.0],["2025-01-29",29.87,29.9,28.59,28.71,385000.0],["2025-01-30",28.84,29.42,28.59,29.0,385800.0],["2025-01-31",29.11,29.25,28.37,28.46,306700.0],["2025-02-03",27.73,28.45,27.54,28.11,252200.0],["2025-02-04",28.06,28.89,28.06,28.65,314200.0],["2025-02-05",28.77,29.52,28.77,29.0,357100.0],["2025-02-06",28.92,29.48,28.16,28.91,441500.0],["2025-02-07",28.98,29.55,28.695,28.98,251600.0],["2025-02-10",29.03,29.27,28.85,28.98,193800.0],["2025-02-11",28.51,28.75,28.3,28.56,189400.0],["2025-02-12",28.07,28.89,27.841,28.43,370100.0],["2025-02-13",28.76,30.02,28.22,30.01,822700.0],["2025-02-14",30.01,30.53,29.58,29.84,492800.0],["2025-02-18",29.72,30.4,29.41,30.0,409500.0],["2025-02-19",29.31,30.035,29.25,29.68,416800.0],["2025-02-20",29.4,29.59,28.325,28.46,346900.0],["2025-02-21",28.65,28.96,27.93,28.22,500100.0],["2025-02-24",28.19,28.37,27.1,27.13,399800.0],["2025-02-25",27.0,27.25,26.22,26.5,365900.0],["2025-02-26",26.45,27.73,26.29,27.0,451300.0],["2025-02-27",27.0,27.56,26.48,27.05,551800.0],["2025-02-28",26.9,27.0,25.77,26.54,437500.0],["2025-03-03",26.55,26.81,25.545,25.76,332600.0],["2025-03-04",25.12,25.91,24.67,25.46,443600.0],["2025-03-05",25.47,26.07,25.185,25.77,246700.0],["2025-03-06",25.17,25.68,24.18,24.22,387200.0],["2025-03-07",24.11,24.2,23.145,23.67,402700.0],["2025-03-10",23.14,23.3,21.62,21.97,446300.0],["2025-03-11",22.0,23.675,21.854,23.23,793400.0],["2025-03-12",23.65,24.61,23.325,23.8,833100.0],["2025-03-13",24.04,26.13,23.599,25.45,1184900.0],["2025-03-14",25.54,25.87,24.54,25.45,804600.0],["2025-03-17",25.32,27.165,25.2,26.93,792200.0],["2025-03-18",26.6,27.38,26.51,27.27,680900.0],["2025-03-19",27.39,29.4,27.21,29.0,749600.0],["2025-03-20",28.29,28.76,27.53,27.61,648300.0],["2025-03-21",27.07,28.09,26.925,27.46,543100.0],["2025-03-24",27.93,28.27,27.62,28.07,556400.0],["2025-03-25",28.5,28.635,27.88,28.1,385100.0],["2025-03-26",28.03,28.03,26.74,27.06,390000.0],["2025-03-27",27.07,27.24,26.57,27.17,422700.0],["2025-03-28",27.1,27.418,25.47,26.0,694000.0],["2025-03-31",25.22,25.7,24.07,25.56,552700.0],["2025-04-01",25.47,26.07,24.94,25.46,420300.0],["2025-04-02",24.89,26.285,24.835,26.12,489700.0],["2025-04-03",24.9,25.28,24.46,24.84,549700.0],["2025-04-04",24.03,24.73,23.355,24.31,774100.0],["2025-04-07",23.17,25.415,22.515,24.16,746300.0],["2025-04-08",24.93,25.0,23.0,23.67,593900.0],["2025-04-09",23.69,25.36,22.84,25.2,831000.0],["2025-04-10",25.56,25.56,23.4,24.0,639800.0],["2025-04-11",23.5,24.355,23.4,24.06,473000.0],["2025-04-14",24.43,24.72,23.65,23.82,455400.0],["2025-04-15",23.91,24.63,23.53,23.96,363100.0],["2025-04-16",23.66,24.12,23.38,23.89,572400.0],["2025-04-17",23.74,24.2,23.03,23.97,486200.0],["2025-04-21",23.71,23.91,22.75,23.25,410100.0],["2025-04-22",23.7,23.88,23.105,23.27,455700.0],["2025-04-23",24.11,25.22,23.995,24.18,372900.0],["2025-04-24",24.17,24.67,24.005,24.59,367500.0],["2025-04-25",24.43,24.82,24.126,24.75,268900.0],["2025-04-28",24.75,25.0,24.08,24.49,271200.0],["2025-04-29",24.58,25.075,24.46,24.86,268100.0],["2025-04-30",24.51,25.02,24.3,24.96,423400.0],["2025-05-01",25.16,25.51,24.505,25.23,421200.0],["2025-05-02",25.6,25.95,25.2,25.72,429900.0],["2025-05-05",25.4,25.61,25.2,25.24,287400.0],["2025-05-06",24.6,24.88,24.25,24.26,506700.0],["2025-05-07",24.41,24.6,24.15,24.4,507500.0],["2025-05-08",24.68,25.52,24.42,25.38,446800.0],["2025-05-09",25.44,25.995,25.35,25.62,867700.0],["2025-05-12",26.56,26.74,25.745,26.05,358000.0],["2025-05-13",26.27,26.28,25.805,26.1,382600.0],["2025-05-14",26.2,26.77,26.14,26.15,480600.0],["2025-05-15",26.05,26.295,25.5,25.71,474200.0],["2025-05-16",25.48,25.765,24.93,25.4,566400.0],["2025-05-19",25.04,25.73,24.62,25.4,369400.0],["2025-05-20",25.39,25.588,24.97,25.49,366500.0],["2025-05-21",25.15,25.32,24.35,24.49,353400.0],["2025-05-22",24.36,24.93,24.145,24.34,438600.0],["2025-05-23",23.73,24.34,23.71,24.06,242600.0],["2025-05-27",24.64,25.15,24.31,24.95,1016100.0],["2025-05-28",24.34,24.992,22.8,23.3,1191200.0],["2025-05-29",23.93,24.51,23.234,24.43,1037700.0],["2025-05-30",24.49,24.6,23.84,24.49,672400.0],["2025-06-02",24.45,24.99,23.87,24.91,665500.0],["2025-06-03",25.04,25.835,24.95,25.78,588000.0],["2025-06-04",25.76,26.074,25.22,25.22,393600.0],["2025-06-05",25.44,26.325,25.35,25.78,548500.0],["2025-06-06",26.23,26.945,25.88,26.81,564200.0],["2025-06-09",27.23,27.64,26.78,27.5,374200.0],["2025-06-10",27.56,28.04,27.5,28.02,442400.0],["2025-06-11",28.1,28.35,27.96,28.19,539100.0],["2025-06-12",28.3,28.395,26.135,26.62,1256400.0],["2025-06-13",26.29,26.505,25.8,25.99,448400.0],["2025-06-16",26.1,26.43,25.4,25.89,383600.0],["2025-06-17",25.69,26.0,24.8,25.52,709200.0],["2025-06-18",25.44,25.975,25.241,25.66,505900.0],["2025-06-20",25.83,26.42,25.57,26.21,786000.0],["2025-06-23",26.12,27.14,25.56,27.02,505900.0],["2025-06-24",27.22,28.05,26.95,27.87,601800.0],["2025-06-25",27.98,28.1,27.5,27.61,455800.0],["2025-06-26",27.67,27.95,27.39,27.95,404100.0],["2025-06-27",27.95,28.77,27.73,28.49,2170800.0],["2025-06-30",28.55,28.815,27.91,28.46,1299700.0],["2025-07-01",28.29,28.74,27.895,28.49,460400.0],["2025-07-02",28.3,29.09,28.01,29.08,468200.0],["2025-07-03",28.76,29.29,28.64,28.99,248700.0],["2025-07-07",28.85,29.1,28.25,28.39,693000.0],["2025-07-08",28.58,28.97,28.17,28.41,603600.0],["2025-07-09",28.82,29.26,28.42,28.96,381900.0],["2025-07-10",28.9,28.965,28.45,28.67,288800.0],["2025-07-11",28.54,28.67,26.485,26.72,504500.0],["2025-07-14",27.12,27.99,26.925,27.6,375400.0],["2025-07-15",27.64,27.78,26.71,26.73,368700.0],["2025-07-16",26.95,27.14,26.485,27.04,297300.0],["2025-07-17",27.06,27.3,25.92,25.93,659100.0],["2025-07-18",26.23,26.26,24.87,25.48,911300.0],["2025-07-21",25.58,26.78,25.58,26.55,597100.0],["2025-07-22",26.54,27.04,26.54,26.8,394400.0],["2025-07-23",27.07,27.85,26.71,27.69,421700.0],["2025-07-24",27.66,27.82,27.0,27.05,420400.0],["2025-07-25",27.21,27.25,26.44,26.63,360800.0],["2025-07-28",26.81,27.24,26.65,27.13,313300.0],["2025-07-29",27.3,27.515,26.66,27.12,439200.0],["2025-07-30",27.31,27.78,26.79,27.03,447700.0],["2025-07-31",26.81,27.65,26.595,26.96,344400.0],["2025-08-01",26.22,26.75,25.95,26.34,433200.0],["2025-08-04",26.64,27.29,26.42,27.28,435200.0],["2025-08-05",27.4,27.4,26.68,27.1,445300.0],["2025-08-06",27.52,28.32,26.85,27.11,1071400.0],["2025-08-07",27.64,27.64,25.45,26.84,660100.0],["2025-08-08",27.19,27.23,26.53,27.01,389300.0],["2025-08-11",27.74,28.282,26.91,27.13,754600.0],["2025-08-12",27.25,28.1,26.75,27.85,504200.0],["2025-08-13",28.0,28.71,28.0,28.65,552200.0],["2025-08-14",28.16,28.22,27.75,28.01,620500.0],["2025-08-15",28.1,29.24,28.1,28.7,620300.0],["2025-08-18",28.72,29.45,28.64,29.1,654400.0],["2025-08-19",29.08,29.252,27.9,28.25,702200.0],["2025-08-20",28.0,28.2,26.998,27.7,1199700.0],["2025-08-21",27.66,28.78,27.08,28.76,555200.0],["2025-08-22",28.8,29.94,28.675,29.75,733300.0],["2025-08-25",29.41,31.04,29.278,30.39,1053600.0],["2025-08-26",30.15,31.456,30.15,30.8,1255700.0],["2025-08-27",31.2,32.13,30.85,31.99,1547400.0],["2025-08-28",31.7,32.76,31.58,32.55,1141300.0],["2025-08-29",32.56,32.74,31.34,31.66,695700.0],["2025-09-02",31.36,31.7,30.94,31.48,829900.0],["2025-09-03",31.58,31.83,30.16,30.44,1090300.0],["2025-09-04",30.51,31.38,29.87,31.21,1479900.0],["2025-09-05",28.99,30.43,27.77,28.13,2672900.0],["2025-09-08",28.51,28.89,26.62,26.78,1574600.0],["2025-09-09",26.83,27.11,26.3,26.55,1156100.0],["2025-09-10",26.49,27.0,25.16,25.34,1310900.0],["2025-09-11",25.33,25.68,25.22,25.48,1212100.0],["2025-09-12",25.27,25.29,24.07,24.19,1348100.0],["2025-09-15",24.42,24.48,23.23,23.38,1692400.0],["2025-09-16",23.5,23.72,22.75,23.5,1221200.0],["2025-09-17",23.5,24.12,23.199,23.28,1082200.0],["2025-09-18",23.43,24.3,23.43,24.19,802000.0],["2025-09-19",24.26,24.29,23.53,23.87,1446700.0],["2025-09-22",23.98,24.815,23.55,24.74,1066600.0],["2025-09-23",24.77,25.0,23.78,23.8,1110900.0],["2025-09-24",23.96,24.11,23.55,23.66,475100.0],["2025-09-25",23.42,23.58,23.05,23.45,877100.0],["2025-09-26",23.39,23.83,23.11,23.62,583900.0],["2025-09-29",23.77,24.0,23.54,23.55,505900.0],["2025-09-30",23.54,23.64,23.08,23.52,650800.0],["2025-10-01",23.41,23.535,22.275,22.45,809900.0],["2025-10-02",22.31,22.92,22.145,22.84,723500.0],["2025-10-03",22.87,24.19,22.76,23.27,849000.0],["2025-10-06",23.43,23.82,22.9,23.48,860200.0],["2025-10-07",23.51,23.925,23.39,23.41,758400.0],["2025-10-08",23.28,23.79,23.075,23.25,640500.0],["2025-10-09",23.2,24.245,23.0,23.84,760300.0],["2025-10-10",23.89,24.128,22.24,22.26,1088500.0],["2025-10-13",22.52,22.72,21.85,22.24,756500.0],["2025-10-14",22.03,23.21,21.8,22.9,510200.0],["2025-10-15",23.06,23.41,22.78,22.93,570000.0],["2025-10-16",22.94,23.37,22.52,22.75,429900.0],["2025-10-17",22.5,22.65,22.14,22.29,361800.0],["2025-10-20",22.69,23.27,22.69,22.94,379400.0],["2025-10-21",22.83,23.34,22.71,23.11,370800.0],["2025-10-22",23.25,23.54,22.889,23.45,555700.0],["2025-10-23",23.37,24.07,23.315,23.49,501600.0],["2025-10-24",23.7,23.985,23.47,23.48,302800.0],["2025-10-27",23.72,23.75,23.32,23.47,351500.0],["2025-10-28",23.42,23.625,23.06,23.41,492900.0],["2025-10-29",23.25,23.865,22.883,23.22,406200.0],["2025-10-30",22.98,23.49,22.62,22.66,423600.0],["2025-10-31",22.74,23.78,22.61,22.64,982600.0],["2025-11-03",22.7,22.825,22.1,22.73,428200.0],["2025-11-04",22.62,22.87,22.275,22.54,319100.0],["2025-11-05",22.46,23.04,22.404,22.67,404800.0],["2025-11-06",22.61,22.93,22.22,22.27,365000.0],["2025-11-07",21.8,22.44,21.6,22.02,419200.0],["2025-11-10",22.22,22.72,21.99,22.62,406300.0],["2025-11-11",22.62,23.01,22.62,22.75,435600.0],["2025-11-12",22.79,23.305,22.79,23.15,515900.0],["2025-11-13",22.97,23.06,22.39,22.53,437400.0],["2025-11-14",22.35,22.58,21.74,21.77,856200.0],["2025-11-17",21.72,21.77,20.59,20.6,926900.0],["2025-11-18",20.75,20.98,19.54,19.6,1191800.0],["2025-11-19",19.69,19.88,18.55,19.19,1695700.0],["2025-11-20",19.51,19.88,19.03,19.05,687800.0],["2025-11-21",19.27,20.555,18.91,20.05,1269800.0],["2025-11-24",20.11,20.475,19.94,20.28,533100.0],["2025-11-25",20.11,20.88,19.895,20.62,2157000.0],["2025-11-26",20.56,20.91,20.13,20.53,796700.0],["2025-11-28",20.57,20.74,20.35,20.49,243600.0],["2025-12-01",20.14,20.41,19.98,20.01,732500.0],["2025-12-02",20.13,20.82,20.08,20.15,690700.0],["2025-12-03",20.34,20.52,19.99,20.38,725400.0],["2025-12-04",20.61,20.67,20.27,20.55,826900.0],["2025-12-05",20.61,20.93,20.21,20.29,1000000.0],["2025-12-08",20.84,21.24,19.4,20.12,3778800.0],["2025-12-09",19.18,19.26,15.41,15.43,8294000.0],["2025-12-10",15.69,16.58,15.46,15.78,4125200.0],["2025-12-11",15.9,16.22,15.53,16.04,4485000.0],["2025-12-12",16.12,17.18,16.0,16.25,2142500.0],["2025-12-15",16.3,16.82,15.97,16.7,2022500.0],["2025-12-16",16.52,16.9,16.09,16.35,1240800.0],["2025-12-17",16.25,16.735,16.241,16.3,1668400.0],["2025-12-18",16.48,16.56,16.22,16.41,1155400.0],["2025-12-19",16.335,16.6,16.17,16.55,1198600.0],["2025-12-22",16.52,16.773,16.31,16.47,1230100.0],["2025-12-23",16.42,16.91,16.4,16.78,1147900.0],["2025-12-24",16.89,16.97,16.617,16.81,327700.0],["2025-12-26",16.72,17.13,16.65,17.02,529900.0],["2025-12-29",16.96,17.33,16.8,17.0,910900.0],["2025-12-30",16.87,17.16,16.82,17.03,1001200.0],["2025-12-31",17.03,17.13,16.8,16.92,721100.0],["2026-01-02",16.96,17.005,16.24,16.3,1033200.0],["2026-01-05",16.38,17.2,16.35,17.12,1089000.0],["2026-01-06",17.11,17.58,17.08,17.24,1421000.0],["2026-01-07",17.48,17.593,17.16,17.52,846500.0],["2026-01-08",17.47,17.6,16.8,16.9,934900.0],["2026-01-09",17.15,17.51,16.67,17.23,1041400.0],["2026-01-12",17.11,17.23,16.735,17.14,760300.0],["2026-01-13",17.09,17.17,16.299,16.58,918900.0],["2026-01-14",16.46,16.533,16.085,16.11,803600.0],["2026-01-15",16.12,16.58,16.12,16.45,1406000.0],["2026-01-16",16.43,16.545,16.111,16.39,990900.0],["2026-01-20",15.94,16.365,15.6,15.73,888200.0],["2026-01-21",15.83,15.929,15.4,15.62,1167000.0],["2026-01-22",15.71,15.94,15.56,15.8,1100100.0],["2026-01-23",15.67,15.98,15.546,15.84,907100.0],["2026-01-26",15.76,16.03,15.62,15.72,895600.0],["2026-01-27",15.62,15.75,14.645,15.19,1584000.0],["2026-01-28",15.19,15.29,14.66,14.66,857500.0],["2026-01-29",14.55,14.55,13.7,13.95,2120300.0],["2026-01-30",13.87,14.05,13.4,13.43,1380000.0],["2026-02-02",13.41,13.68,13.09,13.21,1124400.0],["2026-02-03",13.13,13.245,12.55,12.78,3311400.0],["2026-02-04",12.62,13.019,12.21,12.83,2990200.0],["2026-02-05",12.69,13.02,12.47,12.59,2277000.0],["2026-02-06",12.6,12.675,12.06,12.2,2005000.0],["2026-02-09",12.32,12.32,11.67,12.22,1466600.0],["2026-02-10",12.34,12.74,12.25,12.41,4026100.0],["2026-02-11",12.55,12.61,12.11,12.5,2769500.0],["2026-02-12",12.45,12.57,11.575,11.86,3586600.0],["2026-02-13",11.94,12.46,11.795,11.95,1559500.0],["2026-02-17",12.16,12.338,11.74,11.83,1932200.0],["2026-02-18",11.84,12.27,11.72,12.1,2671400.0],["2026-02-19",11.99,12.61,11.8,12.58,2153100.0],["2026-02-20",12.5,12.82,12.23,12.71,2110900.0],["2026-02-23",12.47,12.71,11.54,11.7,1652000.0],["2026-02-24",11.62,11.9,11.43,11.66,1607800.0],["2026-02-25",11.75,11.92,11.31,11.83,811100.0],["2026-02-26",11.87,12.45,11.855,12.33,1227400.0],["2026-02-27",12.0,12.445,11.81,12.33,2001000.0],["2026-03-02",11.99,12.35,11.99,12.27,865300.0],["2026-03-03",12.01,12.59,11.84,12.37,1344600.0],["2026-03-04",12.48,12.88,12.35,12.63,1149800.0],["2026-03-05",12.61,12.835,11.76,12.08,2734200.0],["2026-03-06",12.16,12.23,11.685,12.05,1272300.0],["2026-03-09",11.67,12.14,11.51,12.06,1372800.0],["2026-03-10",12.02,12.33,11.28,11.75,1556300.0],["2026-03-11",11.81,11.81,11.155,11.34,1286600.0],["2026-03-12",11.26,11.545,10.99,11.0,1579200.0],["2026-03-13",11.16,11.27,10.77,10.97,1581700.0],["2026-03-16",10.97,11.28,10.75,10.99,1250000.0],["2026-03-17",11.335,11.43,11.05,11.19,1698000.0],["2026-03-18",11.04,11.27,10.91,11.2,2060800.0],["2026-03-19",11.22,11.805,11.145,11.77,3447500.0],["2026-03-20",12.34,12.355,11.62,11.86,2216100.0],["2026-03-23",11.97,12.29,11.62,11.8,1495800.0],["2026-03-24",11.48,11.625,11.12,11.28,1929700.0],["2026-03-25",11.45,11.47,10.89,11.28,916100.0],["2026-03-26",11.19,11.8,11.13,11.65,1148300.0],["2026-03-27",11.51,11.585,10.92,10.98,1284000.0],["2026-03-30",11.0,11.45,11.0,11.41,3047000.0],["2026-03-31",8.02,9.0,7.77,8.38,16319100.0],["2026-04-01",8.4,8.756,8.135,8.4,4303800.0],["2026-04-02",8.56,8.56,8.115,8.37,3534500.0],["2026-04-06",8.64,9.2,8.36,9.15,3313000.0],["2026-04-07",9.11,9.43,8.97,9.06,2687000.0],["2026-04-08",9.38,9.43,8.635,8.75,1865300.0],["2026-04-09",8.61,8.64,8.01,8.09,2200400.0],["2026-04-10",8.09,8.15,7.795,8.06,2623900.0],["2026-04-13",8.03,8.597,8.01,8.56,2202300.0],["2026-04-14",8.58,8.835,8.53,8.6,1498700.0],["2026-04-15",8.59,9.13,8.58,9.06,1731100.0],["2026-04-16",9.08,9.395,9.07,9.17,1601400.0],["2026-04-17",9.28,9.499,9.13,9.17,1598500.0],["2026-04-20",9.06,9.46,9.0,9.43,1438600.0],["2026-04-21",9.5,9.86,9.32,9.36,1278300.0],["2026-04-22",9.35,9.56,9.22,9.32,1254500.0],["2026-04-23",9.2,9.2,8.72,8.85,1423900.0],["2026-04-24",8.83,9.55,8.71,9.54,1462500.0],["2026-04-27",9.49,9.78,9.46,9.62,1609400.0],["2026-04-28",9.67,9.906,9.36,9.42,1021400.0],["2026-04-29",9.38,9.405,9.13,9.37,899700.0],["2026-04-30",9.2,9.245,8.85,9.21,1312100.0],["2026-05-01",9.44,9.77,9.27,9.67,1630500.0],["2026-05-04",9.69,9.93,9.545,9.67,1017500.0],["2026-05-05",9.55,9.71,9.425,9.65,960400.0],["2026-05-06",9.57,9.57,9.34,9.53,977600.0],["2026-05-07",9.59,10.045,9.56,9.83,1382800.0],["2026-05-08",9.71,10.27,9.63,10.17,1274400.0],["2026-05-11",10.1,10.21,9.5,9.57,984100.0],["2026-05-12",9.5,9.68,9.42,9.61,1051400.0],["2026-05-13",9.44,9.57,8.98,9.19,1142100.0],["2026-05-14",9.12,9.26,8.64,8.77,1886300.0],["2026-05-15",8.59,9.04,8.59,8.77,1550900.0],["2026-05-18",8.85,9.22,8.75,9.08,1708300.0],["2026-05-19",9.28,9.42,8.99,9.17,1453600.0],["2026-05-20",8.84,8.95,8.42,8.85,1869300.0],["2026-05-21",8.71,8.82,8.51,8.78,1207500.0],["2026-05-22",8.78,8.98,8.731,8.92,1593600.0],["2026-05-26",8.98,8.995,8.634,8.95,1269300.0],["2026-05-27",8.96,9.25,8.925,9.13,2050600.0],["2026-05-28",10.78,10.96,9.27,9.45,5542200.0],["2026-05-29",9.3,9.92,8.95,9.86,3516100.0],["2026-06-01",10.01,10.66,9.71,10.66,2207500.0],["2026-06-02",10.36,10.53,10.135,10.36,1885800.0],["2026-06-03",10.18,10.205,9.52,9.65,1498500.0],["2026-06-04",9.86,10.14,9.65,9.69,1473400.0],["2026-06-05",9.71,9.79,9.38,9.54,1135700.0],["2026-06-08",9.46,9.51,9.255,9.34,952700.0],["2026-06-09",9.22,9.64,9.12,9.29,885400.0],["2026-06-10",9.21,9.34,9.05,9.14,1067700.0],["2026-06-11",9.04,9.19,8.76,9.05,1012100.0],["2026-06-12",8.93,9.13,8.77,9.06,902300.0],["2026-06-15",9.07,9.39,9.04,9.15,1152300.0],["2026-06-16",9.11,9.44,9.017,9.44,1034900.0],["2026-06-17",9.44,9.66,9.24,9.35,1415500.0],["2026-06-18",9.25,9.48,9.07,9.38,1396400.0],["2026-06-22",9.31,9.52,8.905,8.92,1255000.0],["2026-06-23",9.13,9.3,9.08,9.15,812500.0],["2026-06-24",9.16,9.745,9.12,9.59,1142500.0],["2026-06-25",9.55,9.6,9.1,9.13,1267000.0],["2026-06-26",9.2,10.07,9.2,10.07,2996900.0],["2026-06-29",9.97,10.29,9.75,10.29,1330700.0],["2026-06-30",10.15,10.42,10.01,10.29,1031600.0],["2026-07-01",10.59,10.98,10.52,10.72,903000.0],["2026-07-02",10.67,11.06,10.67,10.94,1000400.0],["2026-07-06",10.84,11.23,10.759,11.1,842723.817969],["2026-07-07",11.34,11.47,10.83,10.95,765894.714078],["2026-07-08",10.66,10.84,10.57,10.66,760376.223667],["2026-07-09",10.42,10.83,10.27,10.82,678145.632938],["2026-07-10",11.05,11.05,10.55,10.72,662587.807922],["2026-07-13",10.85,11.2,10.77,11.03,1005271.688285],["2026-07-14",10.7,10.875,10.6,10.74,591771.515456],["2026-07-15",10.78,10.945,10.665,10.76,772338.817072],["2026-07-16",10.79,11.08,10.7,10.89,595909.57863],["2026-07-17",10.8,11,10.55,10.71,613478.493307],["2026-07-20",10.58,10.745,10.4301,10.68,499660.994272],["2026-07-21",10.37,10.74,10.37,10.6,584277.601494],["2026-07-22",10.64,10.64,9.955,10.01,691366.898174],["2026-07-23",10.11,10.235,9.67,9.8,677688.817786],["2026-07-24",9.95,10.345,9.881,10.22,895771.870032],["2026-07-27",10.38,10.82,10.38,10.63,825392.755052],["2026-07-28",10.79,10.94,10.64,10.86,702999.635728],["2026-07-29",10.87,11.23,10.81,11.14,586489.956197],["2026-07-30",10.82,10.8469,10.1722,10.61,1056521.925268],["2026-07-31",10.54,10.81,10.425,10.73,660587.269313],["2026-08-03",10.99,11.39,10.9449,11.3,1034950.058348],["2026-08-04",11.08,11.495,11.08,11.44,784163.928764],["2026-08-05",11.49,11.52,11.21,11.49,627137.287318],["2026-08-06",11.32,11.495,11.214,11.42,745043.698083],["2026-08-07",12.6,13.01,12.405,12.51,1126137.750327],["2026-08-10",12.35,12.52,12.23,12.4,95503.903501],["2026-08-11",12.29,12.645,12.19,12.27,747754.578237],["2026-08-12",12.11,12.27,11.91,12.26,450584.599978],["2026-08-13",12.34,12.67,12.22,12.62,491542.454807],["2026-08-14",12.69,12.69,12.26,12.28,436668.921912]]}