{"t":"PRAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-16",389.1,462.3,382.5,417.0,288287.0],["2020-10-19",408.15,435.3,397.5,408.75,19000.0],["2020-10-20",402.75,426.225,372.9,416.25,36300.0],["2020-10-21",414.75,460.5,405.0,448.8,18933.0],["2020-10-22",448.5,480.0,421.05,480.0,18393.0],["2020-10-23",481.2,482.175,446.175,464.85,16767.0],["2020-10-26",457.35,480.0,440.19,465.0,8513.0],["2020-10-27",459.3,475.95,445.8,471.15,4313.0],["2020-10-28",468.15,486.45,445.35,481.05,6987.0],["2020-10-29",486.9,531.405,484.2,512.7,9907.0],["2020-10-30",518.7,530.1,497.7,525.0,4067.0],["2020-11-02",525.0,525.0,487.8,502.35,12167.0],["2020-11-03",509.1,529.95,484.8,492.0,10320.0],["2020-11-04",492.6,509.7,470.7,493.2,13580.0],["2020-11-05",492.75,529.35,484.65,524.4,13207.0],["2020-11-06",519.9,576.3,498.15,516.0,18473.0],["2020-11-09",516.15,563.25,489.6,536.55,10180.0],["2020-11-10",376.2,464.7,358.5,419.7,83240.0],["2020-11-11",420.45,485.325,420.45,472.2,36507.0],["2020-11-12",473.55,507.0,472.5,500.25,16420.0],["2020-11-13",505.05,526.8,484.65,506.85,22213.0],["2020-11-16",512.55,512.55,467.55,472.2,14667.0],["2020-11-17",464.85,570.0,436.35,522.9,17060.0],["2020-11-18",527.25,534.6,493.05,526.35,10727.0],["2020-11-19",517.95,530.175,493.65,510.3,19373.0],["2020-11-20",516.15,531.45,504.3,518.55,13607.0],["2020-11-23",522.0,528.3,510.0,513.75,8027.0],["2020-11-24",513.75,541.5,510.9,530.25,9220.0],["2020-11-25",525.9,610.26,525.9,557.4,12200.0],["2020-11-27",565.05,614.1,565.05,612.9,4513.0],["2020-11-30",619.65,647.325,600.0,621.9,15313.0],["2020-12-01",602.25,669.75,585.75,632.7,27207.0],["2020-12-02",637.65,700.65,628.275,658.95,24613.0],["2020-12-03",660.75,670.8,621.45,629.4,17173.0],["2020-12-04",636.15,659.55,616.875,651.0,10113.0],["2020-12-07",657.45,694.125,648.675,665.4,33180.0],["2020-12-08",671.85,694.8,658.95,665.25,10760.0],["2020-12-09",662.85,684.75,602.1,639.15,11180.0],["2020-12-10",634.35,676.5,624.0,648.75,8493.0],["2020-12-11",646.35,724.2,627.825,683.1,14787.0],["2020-12-14",691.8,747.9,622.275,635.25,19187.0],["2020-12-15",636.3,690.0,618.675,660.0,14993.0],["2020-12-16",658.65,703.05,649.35,657.6,24600.0],["2020-12-17",651.6,682.35,640.2,672.6,33313.0],["2020-12-18",680.7,692.7,645.0,667.5,173760.0],["2020-12-21",655.95,737.7,652.8,735.15,24873.0],["2020-12-22",735.15,818.4,729.75,777.6,46267.0],["2020-12-23",784.2,818.85,765.45,802.05,20587.0],["2020-12-24",785.7,813.45,759.6,790.05,4527.0],["2020-12-28",796.65,844.65,780.0,837.3,15087.0],["2020-12-29",836.4,877.35,698.4,770.25,23673.0],["2020-12-30",775.05,802.35,759.825,790.65,8333.0],["2020-12-31",793.95,859.65,767.55,825.3,18687.0],["2021-01-04",832.05,843.45,810.0,811.8,20473.0],["2021-01-05",816.6,837.15,795.75,827.55,16967.0],["2021-01-06",826.5,899.7,769.5,863.1,18547.0],["2021-01-07",868.65,911.91,868.65,903.0,14220.0],["2021-01-08",909.75,914.265,867.15,884.4,16853.0],["2021-01-11",876.15,889.95,836.4,877.2,3093.0],["2021-01-12",875.55,880.65,836.85,857.7,29940.0],["2021-01-13",859.05,905.85,842.1,898.8,8313.0],["2021-01-14",901.65,905.85,881.1,897.3,11787.0],["2021-01-15",888.75,892.2,836.7,862.65,13420.0],["2021-01-19",871.95,878.25,832.05,838.8,5327.0],["2021-01-20",840.15,856.8,821.85,852.3,3507.0],["2021-01-21",856.35,856.35,798.9,812.85,5747.0],["2021-01-22",807.15,850.8,794.7,846.75,4767.0],["2021-01-25",853.05,874.5,832.275,852.6,3333.0],["2021-01-26",851.55,851.55,784.2,807.45,10993.0],["2021-01-27",784.2,826.65,757.5,782.85,6740.0],["2021-01-28",780.45,800.325,768.975,778.35,6633.0],["2021-01-29",778.35,817.35,733.65,763.35,6880.0],["2021-02-01",764.1,781.05,746.25,764.7,4927.0],["2021-02-02",771.9,797.1,769.35,785.1,3013.0],["2021-02-03",781.05,781.26,762.0,777.75,2887.0],["2021-02-04",777.3,809.1,777.3,800.7,3140.0],["2021-02-05",810.75,813.9,791.55,804.15,4667.0],["2021-02-08",803.4,825.45,769.8,817.5,5420.0],["2021-02-09",809.85,828.9,793.185,799.5,7367.0],["2021-02-10",799.8,812.25,789.15,797.25,3273.0],["2021-02-11",795.3,808.725,779.1,786.0,2367.0],["2021-02-12",778.65,795.0,743.1,787.95,1953.0],["2021-02-16",784.95,803.1,739.95,754.35,3487.0],["2021-02-17",750.75,770.4,748.95,766.2,1813.0],["2021-02-18",768.15,796.35,739.455,780.3,4073.0],["2021-02-19",774.9,789.0,740.85,750.15,2907.0],["2021-02-22",745.05,768.9,732.03,760.8,3293.0],["2021-02-23",741.9,763.725,708.45,727.95,5693.0],["2021-02-24",736.05,788.52,730.95,758.4,5700.0],["2021-02-25",720.75,778.05,677.1,680.7,3427.0],["2021-02-26",686.16,723.15,646.8,652.5,7713.0],["2021-03-01",671.25,695.7,614.7,622.65,4467.0],["2021-03-02",630.0,652.875,548.175,555.9,13707.0],["2021-03-03",559.35,567.45,522.6,533.4,17113.0],["2021-03-04",537.15,537.15,472.05,493.35,12573.0],["2021-03-05",496.05,547.8,482.79,546.3,7447.0],["2021-03-08",563.25,599.55,552.3,590.55,9527.0],["2021-03-09",593.7,638.85,592.575,602.7,4533.0],["2021-03-10",606.3,682.5,584.4,657.75,4767.0],["2021-03-11",657.0,753.0,657.0,678.75,5473.0],["2021-03-12",675.9,705.3,617.925,664.5,4587.0],["2021-03-15",660.45,663.6,582.675,629.1,20740.0],["2021-03-16",626.1,637.2,589.2,621.75,9113.0],["2021-03-17",604.8,641.55,544.65,637.65,9960.0],["2021-03-18",633.75,640.275,542.025,579.6,19580.0],["2021-03-19",572.4,579.3,455.7,509.25,99200.0],["2021-03-22",508.35,559.2,502.95,550.2,14287.0],["2021-03-23",536.25,537.06,488.475,501.3,16940.0],["2021-03-24",504.45,515.925,465.75,495.15,9860.0],["2021-03-25",484.2,494.1,450.75,483.9,9300.0],["2021-03-26",491.4,491.4,453.0,463.35,3687.0],["2021-03-29",465.0,482.4,453.15,453.9,4660.0],["2021-03-30",450.3,461.55,422.73,440.1,6360.0],["2021-03-31",447.45,496.5,446.25,491.4,5427.0],["2021-04-01",490.95,509.25,452.55,462.75,8267.0],["2021-04-05",473.7,496.65,463.95,495.75,3407.0],["2021-04-06",489.15,512.7,419.1,421.8,20680.0],["2021-04-07",423.15,426.6,407.85,421.95,12120.0],["2021-04-08",422.1,457.5,417.75,450.3,8193.0],["2021-04-09",444.45,458.1,424.8,443.1,9253.0],["2021-04-12",441.6,456.195,432.3,449.25,10040.0],["2021-04-13",453.3,469.8,444.225,455.55,5127.0],["2021-04-14",455.55,459.9,374.55,379.5,46227.0],["2021-04-15",380.4,403.35,369.75,387.75,53967.0],["2021-04-16",391.35,444.15,373.68,410.55,15280.0],["2021-04-19",405.6,425.85,390.0,398.7,7253.0],["2021-04-20",394.65,408.075,386.925,389.55,8560.0],["2021-04-21",391.65,443.55,391.5,443.25,19907.0],["2021-04-22",441.45,456.0,427.8,450.6,13167.0],["2021-04-23",455.1,458.1,417.45,418.95,9353.0],["2021-04-26",428.7,470.4,422.19,467.7,18827.0],["2021-04-27",468.6,469.05,444.0,450.9,9140.0],["2021-04-28",445.95,479.85,442.5,474.75,16780.0],["2021-04-29",480.9,489.0,450.0,483.3,11793.0],["2021-04-30",471.6,478.2,425.925,459.9,21947.0],["2021-05-03",461.7,463.95,441.9,443.4,10247.0],["2021-05-04",435.9,445.05,377.25,378.3,30833.0],["2021-05-05",383.1,407.85,376.05,394.95,11073.0],["2021-05-06",396.3,420.0,388.5,414.3,8727.0],["2021-05-07",417.9,432.15,412.65,420.9,7053.0],["2021-05-10",418.05,418.05,384.75,387.9,6287.0],["2021-05-11",378.75,412.65,378.75,387.75,11493.0],["2021-05-12",359.1,365.1,298.35,324.45,40767.0],["2021-05-13",322.2,337.5,268.35,281.55,77960.0],["2021-05-14",300.0,330.0,296.25,325.5,315127.0],["2021-05-17",322.2,331.875,307.95,314.25,43460.0],["2021-05-18",314.25,319.65,293.7,307.65,61380.0],["2021-05-19",297.3,307.95,291.15,296.55,34760.0],["2021-05-20",296.25,327.0,282.3,301.95,39207.0],["2021-05-21",309.0,315.45,285.3,294.6,23813.0],["2021-05-24",300.45,300.45,283.5,290.55,20347.0],["2021-05-25",292.8,300.15,285.45,291.9,33033.0],["2021-05-26",295.8,298.8,274.5,276.45,27267.0],["2021-05-27",275.4,282.45,265.2,279.6,45440.0],["2021-05-28",281.55,299.1,280.5,293.85,30413.0],["2021-06-01",293.85,299.7,285.0,296.1,15107.0],["2021-06-02",297.0,299.1,280.5,285.9,24747.0],["2021-06-03",281.7,292.5,270.15,279.0,24607.0],["2021-06-04",281.7,296.4,280.8,289.05,22327.0],["2021-06-07",291.75,301.5,280.65,297.9,31267.0],["2021-06-08",300.0,312.45,296.1,306.3,21567.0],["2021-06-09",307.5,315.0,300.9,307.05,16173.0],["2021-06-10",307.8,315.3,299.4,309.6,20073.0],["2021-06-11",308.85,309.3,297.21,301.05,15273.0],["2021-06-14",305.7,315.0,302.4,310.65,24120.0],["2021-06-15",330.0,330.75,298.5,302.7,38053.0],["2021-06-16",292.65,335.85,288.9,330.15,35787.0],["2021-06-17",328.2,341.4,319.8,338.85,28020.0],["2021-06-18",332.55,347.1,315.75,322.8,107593.0],["2021-06-21",325.95,340.65,297.15,307.65,26800.0],["2021-06-22",307.05,309.15,286.05,294.45,22593.0],["2021-06-23",295.05,299.925,284.25,289.95,17153.0],["2021-06-24",293.55,311.85,289.2,293.1,19647.0],["2021-06-25",293.4,307.8,286.95,301.5,148207.0],["2021-06-28",303.0,307.845,293.7,301.2,27113.0],["2021-06-29",301.8,306.15,292.2,298.65,14460.0],["2021-06-30",298.65,299.7,270.9,274.2,38327.0],["2021-07-01",275.85,279.0,268.95,276.3,14493.0],["2021-07-02",279.75,286.8,273.6,281.85,9327.0],["2021-07-06",283.65,292.5,273.0,291.6,9493.0],["2021-07-07",293.4,293.55,283.2,289.5,7473.0],["2021-07-08",280.35,299.55,271.95,297.0,10127.0],["2021-07-09",298.35,306.75,290.4,292.8,8433.0],["2021-07-12",289.8,295.35,281.7,288.45,10260.0],["2021-07-13",285.75,289.95,271.5,282.9,12367.0],["2021-07-14",286.2,286.2,260.1,260.85,7527.0],["2021-07-15",259.2,259.2,248.7,258.15,5840.0],["2021-07-16",263.25,275.4,258.375,261.15,7100.0],["2021-07-19",252.15,263.4,252.0,262.95,7253.0],["2021-07-20",263.7,281.025,258.3,275.55,10687.0],["2021-07-21",274.8,275.55,255.75,261.15,11800.0],["2021-07-22",259.2,276.15,251.7,259.5,10053.0],["2021-07-23",258.75,260.7,239.775,245.85,11380.0],["2021-07-26",243.9,247.2,235.95,245.1,7887.0],["2021-07-27",244.8,244.8,230.55,235.5,8393.0],["2021-07-28",235.65,246.6,231.0,237.15,18707.0],["2021-07-29",239.55,242.7,231.9,235.2,13000.0],["2021-07-30",232.65,240.75,230.7,234.0,9447.0],["2021-08-02",238.65,239.175,231.0,233.7,7520.0],["2021-08-03",234.75,235.05,218.25,222.3,10407.0],["2021-08-04",219.75,225.9,210.9,213.45,9220.0],["2021-08-05",213.15,225.3,212.4,220.95,9427.0],["2021-08-06",223.5,227.1,215.55,221.4,5300.0],["2021-08-09",224.175,226.65,216.9,219.6,4387.0],["2021-08-10",221.7,227.4,214.95,226.65,12693.0],["2021-08-11",226.2,227.7,220.71,225.75,9647.0],["2021-08-12",226.8,226.8,206.25,208.2,11407.0],["2021-08-13",208.65,217.5,205.65,207.0,13200.0],["2021-08-16",207.0,207.0,191.25,197.25,21427.0],["2021-08-17",191.85,245.835,190.65,233.25,29180.0],["2021-08-18",230.85,243.45,223.65,240.15,13840.0],["2021-08-19",235.5,257.85,228.75,249.45,16160.0],["2021-08-20",255.9,293.85,255.75,281.4,33113.0],["2021-08-23",278.25,312.75,274.05,297.45,51667.0],["2021-08-24",294.9,297.9,266.85,276.9,17440.0],["2021-08-25",273.3,284.67,270.9,276.0,7707.0],["2021-08-26",280.65,286.8,268.8,271.8,12507.0],["2021-08-27",274.2,301.83,271.095,297.6,31353.0],["2021-08-30",297.75,302.1,283.5,286.05,11307.0],["2021-08-31",285.45,299.7,271.95,298.05,19700.0],["2021-09-01",297.6,299.1,280.35,295.5,11687.0],["2021-09-02",293.85,318.15,289.35,315.0,13600.0],["2021-09-03",321.3,325.5,309.15,321.6,13427.0],["2021-09-07",320.1,350.025,297.9,338.4,21253.0],["2021-09-08",336.9,338.4,300.15,304.35,21220.0],["2021-09-09",308.25,320.4,289.575,302.7,15960.0],["2021-09-10",302.7,323.4,294.0,314.55,17733.0],["2021-09-13",315.15,315.6,286.2,310.8,14127.0],["2021-09-14",310.8,321.75,303.15,304.35,14227.0],["2021-09-15",303.0,305.4,290.475,295.65,17700.0],["2021-09-16",295.8,307.65,285.6,306.6,25253.0],["2021-09-17",310.2,320.85,296.1,299.4,138847.0],["2021-09-20",292.05,294.9,271.35,278.55,19100.0],["2021-09-21",280.8,313.95,280.8,313.05,16540.0],["2021-09-22",313.2,313.65,294.3,299.7,10127.0],["2021-09-23",302.85,302.85,281.55,301.05,7180.0],["2021-09-24",295.35,305.25,289.65,299.7,8607.0],["2021-09-27",298.2,323.325,294.15,320.25,15127.0],["2021-09-28",315.75,317.85,302.4,306.15,9067.0],["2021-09-29",308.1,308.1,275.25,279.9,10113.0],["2021-09-30",281.85,286.2,275.25,277.35,5660.0],["2021-10-01",279.15,290.1,273.6,289.35,8193.0],["2021-10-04",287.25,292.575,275.25,283.95,6427.0],["2021-10-05",285.75,289.65,279.9,286.5,5940.0],["2021-10-06",280.65,292.5,262.5,291.9,32687.0],["2021-10-07",294.75,300.3,285.6,288.15,7380.0],["2021-10-08",289.35,304.35,276.6,297.3,8387.0],["2021-10-11",297.6,299.4,289.05,289.5,5327.0],["2021-10-12",289.95,295.5,265.65,271.05,8560.0],["2021-10-13",271.05,275.25,266.25,273.75,11207.0],["2021-10-14",278.1,286.2,272.55,285.75,6420.0],["2021-10-15",291.9,304.95,284.85,300.15,12260.0],["2021-10-18",298.8,307.35,273.81,274.95,7440.0],["2021-10-19",272.7,298.65,272.7,296.7,10607.0],["2021-10-20",296.1,318.9,279.93,306.6,8240.0],["2021-10-21",304.65,332.25,304.65,325.8,6407.0],["2021-10-22",325.2,333.9,308.115,329.1,5840.0],["2021-10-25",328.95,345.9,325.05,344.85,4820.0],["2021-10-26",346.65,353.4,331.8,339.45,15573.0],["2021-10-27",338.55,339.3,320.55,325.05,4213.0],["2021-10-28",327.0,344.55,315.24,324.15,10340.0],["2021-10-29",325.95,325.95,307.5,312.0,8487.0],["2021-11-01",311.85,339.45,305.25,325.95,15313.0],["2021-11-02",324.6,326.85,282.9,325.5,14533.0],["2021-11-03",322.05,341.7,315.75,329.55,22727.0],["2021-11-04",334.05,341.55,326.85,333.3,13160.0],["2021-11-05",320.25,343.35,320.25,331.95,12627.0],["2021-11-08",333.75,339.6,322.65,332.1,21487.0],["2021-11-09",331.2,334.125,315.0,329.85,10373.0],["2021-11-10",331.2,335.175,308.55,312.15,10720.0],["2021-11-11",310.5,323.85,302.85,305.55,11640.0],["2021-11-12",307.5,318.6,295.2,304.8,5547.0],["2021-11-15",304.95,307.8,285.0,289.8,16233.0],["2021-11-16",288.45,303.9,281.4,296.85,12013.0],["2021-11-17",297.6,298.05,280.65,281.55,9467.0],["2021-11-18",282.0,291.9,272.55,281.7,10573.0],["2021-11-19",285.9,293.1,278.55,280.05,13387.0],["2021-11-22",283.5,284.55,256.8,264.3,23307.0],["2021-11-23",262.95,265.8,251.55,265.05,13727.0],["2021-11-24",262.5,282.72,260.4,276.0,21653.0],["2021-11-26",267.6,278.7,248.25,251.4,20053.0],["2021-11-29",257.7,268.5,254.4,256.35,29940.0],["2021-11-30",253.5,262.875,242.7,256.65,31240.0],["2021-12-01",264.15,270.75,252.9,257.25,26300.0],["2021-12-02",255.75,301.5,255.75,295.65,30980.0],["2021-12-03",294.45,299.7,264.15,270.0,27040.0],["2021-12-06",276.45,285.24,264.9,281.25,28433.0],["2021-12-07",284.7,304.05,283.5,286.65,38960.0],["2021-12-08",284.7,303.15,280.5,287.25,18240.0],["2021-12-09",279.45,302.55,271.5,272.25,18720.0],["2021-12-10",273.9,274.35,262.95,265.5,9960.0],["2021-12-13",267.0,285.0,260.7,273.3,20720.0],["2021-12-14",266.7,277.5,260.25,273.0,13067.0],["2021-12-15",270.9,280.05,258.0,278.1,19927.0],["2021-12-16",291.9,299.085,276.075,281.25,15140.0],["2021-12-17",280.2,284.7,244.65,260.7,161887.0],["2021-12-20",248.55,276.525,244.8,275.1,21927.0],["2021-12-21",280.05,292.95,268.275,285.15,17300.0],["2021-12-22",282.0,297.3,273.525,297.0,12673.0],["2021-12-23",295.35,312.75,291.6,309.15,16813.0],["2021-12-27",309.15,309.15,278.415,295.05,10593.0],["2021-12-28",291.0,306.45,283.065,292.65,7213.0],["2021-12-29",294.0,294.0,264.3,279.6,12707.0],["2021-12-30",269.7,298.65,269.7,292.8,9240.0],["2021-12-31",292.95,304.05,281.55,295.5,6380.0],["2022-01-03",295.8,309.0,284.7,304.35,10467.0],["2022-01-04",306.9,307.575,288.15,298.65,9507.0],["2022-01-05",298.65,300.0,274.35,275.55,13007.0],["2022-01-06",277.95,294.195,269.55,284.85,10473.0],["2022-01-07",284.55,302.55,269.25,271.65,8493.0],["2022-01-10",266.85,273.75,244.05,253.35,11353.0],["2022-01-11",251.4,270.75,250.5,269.55,5733.0],["2022-01-12",273.75,273.75,257.85,260.7,9893.0],["2022-01-13",260.55,264.45,250.5,256.5,10340.0],["2022-01-14",253.95,266.25,238.65,262.95,10540.0],["2022-01-18",256.2,260.7,214.5,216.9,20440.0],["2022-01-19",218.7,231.9,214.8,222.75,17993.0],["2022-01-20",226.2,242.4,215.1,217.2,9547.0],["2022-01-21",212.85,236.4,210.15,225.0,16853.0],["2022-01-24",215.4,221.175,195.3,219.45,27527.0],["2022-01-25",214.65,224.7,199.8,217.5,11180.0],["2022-01-26",224.25,233.85,196.65,200.85,34073.0],["2022-01-27",204.0,229.8,189.3,193.35,12173.0],["2022-01-28",191.4,205.95,187.35,198.9,9853.0],["2022-01-31",202.8,225.3,197.1,222.9,12353.0],["2022-02-01",223.5,226.2,212.85,218.7,9587.0],["2022-02-02",216.3,218.7,195.15,201.6,17900.0],["2022-02-03",199.05,206.25,190.5,190.95,8987.0],["2022-02-04",191.55,205.8,187.95,197.25,14353.0],["2022-02-07",197.25,204.6,195.0,199.95,12667.0],["2022-02-08",198.75,204.0,193.875,203.1,20060.0],["2022-02-09",207.6,220.65,206.4,214.05,10553.0],["2022-02-10",207.0,214.5,194.4,199.8,12547.0],["2022-02-11",202.05,205.59,185.7,192.75,10247.0],["2022-02-14",194.7,195.9,184.8,191.4,7913.0],["2022-02-15",196.95,205.35,196.95,203.25,12580.0],["2022-02-16",200.85,203.4,194.55,198.15,8253.0],["2022-02-17",195.6,198.195,186.765,189.0,21513.0],["2022-02-18",186.75,197.1,186.0,190.95,9000.0],["2022-02-22",190.5,202.05,190.5,194.85,13180.0],["2022-02-23",198.45,198.45,186.915,193.2,19593.0],["2022-02-24",183.45,206.1,183.45,206.1,10880.0],["2022-02-25",208.2,210.0,194.25,199.95,10113.0],["2022-02-28",195.45,205.77,191.4,196.5,19040.0],["2022-03-01",193.95,204.075,192.075,196.2,10947.0],["2022-03-02",197.55,202.95,193.65,195.75,14313.0],["2022-03-03",199.35,201.9,188.85,192.6,16113.0],["2022-03-04",190.05,195.6,190.05,191.55,14167.0],["2022-03-07",192.45,206.4,190.875,201.3,15173.0],["2022-03-08",201.6,206.25,190.8,198.6,8360.0],["2022-03-09",205.35,207.975,195.6,206.4,12873.0],["2022-03-10",202.5,202.5,195.6,200.1,7667.0],["2022-03-11",197.85,204.75,185.1,185.7,8820.0],["2022-03-14",186.6,189.675,160.65,163.65,17927.0],["2022-03-15",165.45,165.45,155.58,158.25,12033.0],["2022-03-16",163.95,163.95,150.825,160.05,15127.0],["2022-03-17",157.05,176.175,157.05,166.65,46307.0],["2022-03-18",169.05,177.9,165.0,177.0,32767.0],["2022-03-21",174.15,178.2,163.35,164.1,12173.0],["2022-03-22",164.1,178.95,163.35,178.05,14920.0],["2022-03-23",175.95,177.075,168.0,168.15,9520.0],["2022-03-24",171.9,174.3,163.2,173.55,5787.0],["2022-03-25",172.65,172.65,162.75,166.35,7533.0],["2022-03-28",166.5,169.05,156.9,163.95,5560.0],["2022-03-29",165.3,174.3,162.0,166.35,30033.0],["2022-03-30",165.45,166.35,152.7,154.2,12320.0],["2022-03-31",153.45,158.1,152.1,153.15,10120.0],["2022-04-01",155.25,163.8,153.0,160.5,25333.0],["2022-04-04",161.25,163.725,153.15,161.1,13273.0],["2022-04-05",162.3,168.75,159.0,163.95,14853.0],["2022-04-06",162.0,174.15,156.45,170.1,16140.0],["2022-04-07",168.45,168.9,163.2,164.55,8960.0],["2022-04-08",163.35,163.35,152.85,154.2,9933.0],["2022-04-11",151.95,157.05,140.325,143.55,10873.0],["2022-04-12",146.1,148.95,137.4,139.65,8273.0],["2022-04-13",140.1,145.65,138.15,145.2,13147.0],["2022-04-14",145.2,145.2,125.55,129.6,20947.0],["2022-04-18",129.9,132.15,122.4,126.6,16433.0],["2022-04-19",125.7,130.8,120.6,124.2,11767.0],["2022-04-20",127.5,128.1,118.5,124.5,14627.0],["2022-04-21",125.4,127.05,120.9,123.3,23840.0],["2022-04-22",122.55,131.1,119.7,130.5,23787.0],["2022-04-25",129.9,133.5,126.75,132.15,17573.0],["2022-04-26",130.8,133.5,118.95,122.7,25400.0],["2022-04-27",121.8,132.225,116.85,124.8,24607.0],["2022-04-28",126.3,133.35,121.05,128.85,64287.0],["2022-04-29",123.0,125.85,112.2,121.5,32640.0],["2022-05-02",122.7,135.3,121.5,132.0,31487.0],["2022-05-03",131.4,136.8,121.5,126.0,13713.0],["2022-05-04",126.45,131.85,119.25,131.1,9287.0],["2022-05-05",128.4,130.8,119.85,121.95,14013.0],["2022-05-06",120.6,122.55,114.0,121.2,18280.0],["2022-05-09",117.3,121.47,108.75,110.85,17227.0],["2022-05-10",122.7,145.95,109.65,138.15,60660.0],["2022-05-11",137.7,143.775,131.25,131.25,44680.0],["2022-05-12",129.0,136.35,125.1,136.05,26473.0],["2022-05-13",140.25,158.925,135.15,155.25,41607.0],["2022-05-16",154.95,199.95,153.9,163.8,110447.0],["2022-05-17",166.2,174.825,159.9,164.25,36787.0],["2022-05-18",157.95,162.6,147.9,151.65,21220.0],["2022-05-19",151.5,163.5,150.975,153.9,21300.0],["2022-05-20",157.35,161.25,149.7,160.65,19927.0],["2022-05-23",163.2,163.2,146.55,147.3,12133.0],["2022-05-24",145.5,145.5,133.5,136.05,16520.0],["2022-05-25",136.2,139.65,131.7,132.6,15207.0],["2022-05-26",132.0,138.0,124.2,125.7,20507.0],["2022-05-27",126.3,127.5,120.9,126.15,28367.0],["2022-05-31",127.05,135.15,123.9,124.5,37880.0],["2022-06-01",126.3,129.075,119.55,121.2,37007.0],["2022-06-02",120.15,126.45,116.25,123.75,15633.0],["2022-06-03",116.55,131.25,116.4,128.85,33307.0],["2022-06-06",47.4,52.95,27.3,28.2,2336667.0],["2022-06-07",26.85,28.8,25.5,27.6,545827.0],["2022-06-08",27.15,28.65,26.55,27.0,306633.0],["2022-06-09",27.3,27.345,25.65,26.25,213013.0],["2022-06-10",26.25,27.6,25.05,26.7,179340.0],["2022-06-13",24.75,27.75,24.45,27.3,176827.0],["2022-06-14",27.6,29.25,26.4,28.65,151127.0],["2022-06-15",28.35,30.3,28.2,28.95,169967.0],["2022-06-16",28.35,29.85,27.6,29.1,140940.0],["2022-06-17",29.25,31.95,28.65,31.2,459120.0],["2022-06-21",31.05,32.4,30.6,31.05,134493.0],["2022-06-22",30.6,32.85,29.7,31.8,143627.0],["2022-06-23",31.53,35.1,31.2,35.1,116733.0],["2022-06-24",35.1,35.25,31.95,35.1,191760.0],["2022-06-27",34.35,37.8,33.48,37.2,102260.0],["2022-06-28",37.5,39.15,34.65,35.85,122873.0],["2022-06-29",36.0,37.95,35.4,37.65,76220.0],["2022-06-30",36.45,37.875,35.25,36.75,70667.0],["2022-07-01",37.05,37.65,35.7,37.65,56133.0],["2022-07-05",36.75,39.225,36.3,39.0,72687.0],["2022-07-06",38.85,42.0,38.475,39.45,70393.0],["2022-07-07",40.05,42.0,39.6,42.0,81040.0],["2022-07-08",41.7,49.5,40.35,49.05,121560.0],["2022-07-11",48.75,50.4,45.75,48.6,112033.0],["2022-07-12",49.35,51.075,46.8,50.25,66927.0],["2022-07-13",49.5,54.6,49.08,53.25,71300.0],["2022-07-14",52.95,53.7,47.85,50.7,52093.0],["2022-07-15",53.4,53.85,48.6,53.7,59300.0],["2022-07-18",51.78,55.05,49.8,50.25,71040.0],["2022-07-19",49.95,53.25,49.65,52.2,56687.0],["2022-07-20",51.45,56.685,51.3,53.55,44600.0],["2022-07-21",54.15,54.45,52.575,52.95,32933.0],["2022-07-22",52.95,53.475,47.55,48.15,33567.0],["2022-07-25",48.3,48.9,46.05,47.7,31487.0],["2022-07-26",47.7,53.475,46.05,49.95,37673.0],["2022-07-27",50.55,53.1,49.5,52.8,35107.0],["2022-07-28",52.5,54.15,49.725,53.1,33480.0],["2022-07-29",52.35,53.82,51.15,52.95,40580.0],["2022-08-01",52.05,52.95,48.15,48.45,30453.0],["2022-08-02",47.85,49.65,44.25,46.35,74533.0],["2022-08-03",45.75,51.0,45.45,48.3,44693.0],["2022-08-04",49.05,50.7,47.55,49.65,46720.0],["2022-08-05",49.2,50.7,47.385,49.2,65280.0],["2022-08-08",50.1,59.1,49.95,58.95,71040.0],["2022-08-09",58.65,60.45,53.865,60.15,51160.0],["2022-08-10",62.55,72.6,61.695,71.55,48227.0],["2022-08-11",70.65,73.35,61.95,63.6,48387.0],["2022-08-12",63.75,66.3,63.6,65.55,36860.0],["2022-08-15",64.35,70.8,62.1,69.9,37107.0],["2022-08-16",69.9,69.9,62.73,64.05,31547.0],["2022-08-17",62.85,65.475,61.8,63.0,27387.0],["2022-08-18",62.25,62.55,55.2,56.85,39673.0],["2022-08-19",56.25,59.4,55.65,55.95,26627.0],["2022-08-22",54.9,57.675,54.9,56.4,29820.0],["2022-08-23",57.0,61.05,56.85,60.3,51100.0],["2022-08-24",61.05,65.82,59.85,64.35,34373.0],["2022-08-25",65.25,65.55,62.85,65.1,27013.0],["2022-08-26",65.1,65.955,60.0,60.75,67733.0],["2022-08-29",59.25,62.4,57.45,57.75,32320.0],["2022-08-30",57.75,58.35,48.3,48.75,41467.0],["2022-08-31",49.65,49.65,46.35,46.8,40527.0],["2022-09-01",46.5,49.05,44.925,48.75,36800.0],["2022-09-02",49.5,49.5,45.45,45.75,37660.0],["2022-09-06",45.6,47.025,42.9,43.5,63573.0],["2022-09-07",43.2,48.075,42.3,47.55,57487.0],["2022-09-08",46.65,51.6,46.2,50.7,39660.0],["2022-09-09",50.7,52.8,49.695,51.15,39340.0],["2022-09-12",51.75,51.75,44.175,45.15,131620.0],["2022-09-13",43.8,45.0,40.2,40.65,89253.0],["2022-09-14",40.35,42.375,36.75,41.85,197053.0],["2022-09-15",41.1,44.4,40.95,42.9,95320.0],["2022-09-16",43.2,43.35,39.6,39.75,487227.0],["2022-09-19",39.3,40.8,35.7,39.45,59353.0],["2022-09-20",39.45,44.025,39.45,42.6,56767.0],["2022-09-21",41.55,45.0,41.16,42.45,64747.0],["2022-09-22",41.85,41.85,38.4,38.7,31520.0],["2022-09-23",38.25,38.625,37.05,37.5,23693.0],["2022-09-26",36.9,38.7,36.9,37.2,27807.0],["2022-09-27",37.65,39.45,36.6,36.9,19360.0],["2022-09-28",36.9,38.85,36.9,37.95,23053.0],["2022-09-29",37.5,37.95,34.725,35.4,22807.0],["2022-09-30",36.15,37.35,33.675,34.05,27987.0],["2022-10-03",34.8,36.15,33.45,34.65,24007.0],["2022-10-04",36.0,37.275,35.25,36.45,26153.0],["2022-10-05",36.0,36.45,34.2,34.35,13933.0],["2022-10-06",34.05,35.07,33.15,34.2,15547.0],["2022-10-07",33.45,33.6,31.65,33.0,28480.0],["2022-10-10",33.15,33.15,31.95,31.95,14820.0],["2022-10-11",32.25,32.4,30.0,30.6,23767.0],["2022-10-12",30.9,31.8,30.075,31.2,20600.0],["2022-10-13",30.15,30.93,29.25,29.85,41207.0],["2022-10-14",30.0,30.3,24.9,25.05,38073.0],["2022-10-17",25.35,26.25,24.375,25.65,39040.0],["2022-10-18",25.8,27.15,25.5,25.95,28500.0],["2022-10-19",25.5,26.1,24.9,25.2,24373.0],["2022-10-20",24.9,26.85,24.9,25.05,26767.0],["2022-10-21",25.65,25.65,24.0,24.0,76173.0],["2022-10-24",23.85,23.85,22.2,23.4,21080.0],["2022-10-25",24.3,26.1,24.15,25.05,24867.0],["2022-10-26",25.05,26.925,25.05,26.7,15247.0],["2022-10-27",26.85,30.15,26.55,28.95,64073.0],["2022-10-28",28.8,30.3,28.2,29.7,27820.0],["2022-10-31",29.4,30.375,28.35,29.55,19953.0],["2022-11-01",29.55,30.6,29.25,30.45,26987.0],["2022-11-02",31.05,31.8,29.625,30.0,57927.0],["2022-11-03",30.0,31.8,27.795,31.5,70607.0],["2022-11-04",32.4,32.4,29.445,31.35,58447.0],["2022-11-07",30.9,31.95,30.45,31.65,32547.0],["2022-11-08",32.1,36.3,31.65,36.0,34087.0],["2022-11-09",37.5,38.85,33.0,33.45,45820.0],["2022-11-10",37.8,37.8,30.45,31.5,27733.0],["2022-11-11",31.8,33.0,30.75,31.65,22987.0],["2022-11-14",31.65,33.75,30.6,31.95,14327.0],["2022-11-15",33.45,33.525,31.05,32.1,11887.0],["2022-11-16",32.7,34.275,30.6,31.65,14913.0],["2022-11-17",32.4,32.85,30.6,30.9,17860.0],["2022-11-18",31.65,31.65,29.85,30.0,14673.0],["2022-11-21",30.0,30.0,28.05,28.2,15353.0],["2022-11-22",27.9,30.075,27.45,29.85,17113.0],["2022-11-23",29.4,30.75,28.575,29.25,14547.0],["2022-11-25",28.8,30.15,27.885,28.95,7760.0],["2022-11-28",27.9,31.35,27.9,29.4,22920.0],["2022-11-29",28.65,33.075,28.35,32.1,21120.0],["2022-11-30",32.7,34.95,30.6,33.15,65120.0],["2022-12-01",33.45,33.45,31.425,32.7,17253.0],["2022-12-02",32.25,33.525,30.9,32.85,18460.0],["2022-12-05",33.15,33.15,31.35,32.1,23967.0],["2022-12-06",32.25,32.25,30.45,31.05,17147.0],["2022-12-07",31.35,31.35,30.15,30.9,10193.0],["2022-12-08",30.6,31.275,30.0,30.9,13887.0],["2022-12-09",31.35,32.25,30.45,31.2,20467.0],["2022-12-12",31.2,33.45,30.45,31.5,30213.0],["2022-12-13",32.1,33.6,30.45,33.0,40507.0],["2022-12-14",34.2,38.7,32.775,37.35,99513.0],["2022-12-15",36.6,37.575,35.22,36.75,28273.0],["2022-12-16",36.3,37.5,33.675,34.2,72427.0],["2022-12-19",34.2,35.85,30.9,31.65,22507.0],["2022-12-20",31.65,32.25,30.6,31.05,21700.0],["2022-12-21",31.05,31.875,30.645,30.9,17740.0],["2022-12-22",30.9,34.95,30.15,34.65,33687.0],["2022-12-23",34.65,37.35,33.9,36.3,42787.0],["2022-12-27",35.85,38.1,34.2,34.2,15920.0],["2022-12-28",33.6,35.55,33.3,33.9,14380.0],["2022-12-29",34.8,36.45,33.75,36.3,27860.0],["2022-12-30",36.15,37.35,35.025,35.7,15167.0],["2023-01-03",34.2,39.15,34.05,38.55,45320.0],["2023-01-04",37.65,40.65,37.5,39.15,65207.0],["2023-01-05",39.75,41.1,36.675,39.3,67307.0],["2023-01-06",39.0,39.375,33.9,37.8,27827.0],["2023-01-09",38.4,39.15,35.85,36.0,17533.0],["2023-01-10",35.55,43.5,35.55,43.35,32120.0],["2023-01-11",43.35,44.55,41.625,42.75,19500.0],["2023-01-12",42.15,44.4,41.55,44.4,19147.0],["2023-01-13",47.85,78.75,47.4,53.4,1235580.0],["2023-01-17",46.8,64.95,46.575,59.1,197360.0],["2023-01-18",58.8,66.75,57.45,63.75,96913.0],["2023-01-19",62.7,63.3,56.4,60.75,64840.0],["2023-01-20",61.8,68.325,60.0,67.65,217633.0],["2023-01-23",66.18,67.65,60.825,61.8,62253.0],["2023-01-24",61.8,63.6,59.7,63.0,40700.0],["2023-01-25",62.1,70.65,61.05,69.9,152633.0],["2023-01-26",70.05,72.45,66.9,67.65,46307.0],["2023-01-27",67.2,72.15,67.2,71.4,37240.0],["2023-01-30",71.1,72.525,68.25,72.0,80727.0],["2023-01-31",72.15,76.8,70.8,74.7,179073.0],["2023-02-01",74.85,76.8,72.45,73.35,49240.0],["2023-02-02",73.5,74.85,70.8,71.85,51293.0],["2023-02-03",75.3,75.3,68.7,69.6,42320.0],["2023-02-06",68.55,70.425,65.7,67.95,46740.0],["2023-02-07",69.3,71.25,62.85,67.35,94640.0],["2023-02-08",66.0,67.275,64.275,65.1,57733.0],["2023-02-09",65.55,67.2,62.175,62.4,28647.0],["2023-02-10",61.95,62.4,55.8,59.1,48407.0],["2023-02-13",58.05,59.55,53.7,55.35,38100.0],["2023-02-14",54.75,56.7,53.4,55.2,50273.0],["2023-02-15",55.2,57.675,54.9,55.5,50573.0],["2023-02-16",55.5,56.25,52.65,55.8,35533.0],["2023-02-17",55.5,55.95,49.125,51.9,75133.0],["2023-02-21",50.4,53.625,50.1,50.55,23487.0],["2023-02-22",50.55,52.05,50.1,50.55,35807.0],["2023-02-23",51.0,54.225,50.1,51.45,21820.0],["2023-02-24",52.35,52.35,49.65,50.1,16847.0],["2023-02-27",50.85,52.65,49.65,50.85,25940.0],["2023-02-28",50.25,50.55,44.85,45.975,42073.0],["2023-03-01",45.3,47.4,45.225,45.45,19853.0],["2023-03-02",45.0,45.225,43.05,43.8,18127.0],["2023-03-03",22.5,23.7,14.715,14.955,2311593.0],["2023-03-06",15.75,16.65,15.0,16.65,509707.0],["2023-03-07",16.05,16.8,15.15,15.3,239233.0],["2023-03-08",15.45,15.75,15.0,15.6,204060.0],["2023-03-09",15.75,15.75,14.715,15.6,194773.0],["2023-03-10",15.0,16.2,14.745,15.9,192113.0],["2023-03-13",15.45,16.8,15.45,16.5,195867.0],["2023-03-14",16.2,17.4,15.9,16.95,135853.0],["2023-03-15",16.35,17.325,16.275,17.1,101867.0],["2023-03-16",17.1,17.535,16.95,17.1,66167.0],["2023-03-17",16.95,17.25,15.375,15.45,152680.0],["2023-03-20",15.75,16.35,15.3,15.6,101573.0],["2023-03-21",15.9,15.9,15.375,15.75,61407.0],["2023-03-22",15.9,15.9,14.34,14.4,93587.0],["2023-03-23",15.0,15.0,12.3,12.81,141787.0],["2023-03-24",12.555,13.2,12.15,12.255,65873.0],["2023-03-27",12.585,13.77,11.925,13.5,79840.0],["2023-03-28",13.635,13.65,12.645,12.78,43913.0],["2023-03-29",12.93,13.05,12.45,12.9,29813.0],["2023-03-30",12.9,13.05,11.895,12.06,35473.0],["2023-03-31",12.42,12.525,11.85,12.135,39247.0],["2023-04-03",12.45,12.855,12.0,12.765,113420.0],["2023-04-04",12.765,12.765,11.91,12.465,47967.0],["2023-04-05",12.06,13.485,11.925,13.29,45553.0],["2023-04-06",13.05,13.35,12.465,13.05,31387.0],["2023-04-10",12.84,13.2,12.6,12.975,37820.0],["2023-04-11",12.9,14.865,12.75,14.07,58767.0],["2023-04-12",14.31,14.85,13.335,13.425,30080.0],["2023-04-13",13.32,14.7,12.825,14.37,30667.0],["2023-04-14",14.295,15.3,13.98,15.0,45967.0],["2023-04-17",15.6,16.35,15.3,15.9,114233.0],["2023-04-18",16.8,16.8,15.6,15.9,56840.0],["2023-04-19",15.9,16.5,15.9,16.35,63340.0],["2023-04-20",16.2,16.5,15.6,15.6,30553.0],["2023-04-21",15.45,16.5,15.15,16.05,48420.0],["2023-04-24",16.65,16.65,15.75,15.9,33167.0],["2023-04-25",15.9,16.05,15.6,15.6,24527.0],["2023-04-26",15.6,15.75,15.3,15.45,16893.0],["2023-04-27",15.3,15.45,14.25,15.075,32720.0],["2023-04-28",15.15,15.9,15.135,15.6,19560.0],["2023-05-01",15.6,17.1,15.15,16.8,190007.0],["2023-05-02",16.95,16.95,15.15,15.45,14227.0],["2023-05-03",15.45,15.9,15.45,15.6,10713.0],["2023-05-04",15.6,15.9,15.15,15.6,11440.0],["2023-05-05",15.6,16.35,15.6,16.35,18840.0],["2023-05-08",16.35,16.5,15.75,16.05,15107.0],["2023-05-09",15.75,15.9,15.45,15.9,8747.0],["2023-05-10",16.05,16.5,15.75,16.05,15913.0],["2023-05-11",16.35,16.8,15.0,16.05,232727.0],["2023-05-12",16.05,16.35,14.775,15.6,31547.0],["2023-05-15",15.9,16.35,15.3,16.2,50520.0],["2023-05-16",15.75,16.275,15.45,15.75,30867.0],["2023-05-17",15.9,16.05,15.45,15.9,23467.0],["2023-05-18",15.45,15.75,15.0,15.0,20047.0],["2023-05-19",15.6,15.6,15.15,15.45,24073.0],["2023-05-22",15.45,16.05,15.45,15.9,42320.0],["2023-05-23",15.45,17.1,15.3,16.5,109640.0],["2023-05-24",15.3,16.275,15.15,15.9,28440.0],["2023-05-25",15.6,15.9,15.15,15.225,21147.0],["2023-05-26",15.15,15.3,14.7,15.0,44073.0],["2023-05-30",15.0,15.45,12.975,13.02,48273.0],["2023-05-31",14.04,14.445,12.9,12.9,30720.0],["2023-06-01",12.9,13.47,12.45,13.155,33713.0],["2023-06-02",13.95,15.6,13.8,15.15,112960.0],["2023-06-05",15.6,17.445,15.3,16.5,110867.0],["2023-06-06",16.5,16.65,15.3,15.9,41867.0],["2023-06-07",15.6,15.9,15.15,15.15,32633.0],["2023-06-08",15.15,15.6,15.0,15.15,28127.0],["2023-06-09",16.35,16.5,14.295,14.82,192687.0],["2023-06-12",14.925,15.15,14.1,14.355,43880.0],["2023-06-13",14.43,14.685,13.725,13.995,42840.0],["2023-06-14",14.4,14.4,12.6,12.75,40253.0],["2023-06-15",13.245,14.025,12.9,13.575,77587.0],["2023-06-16",13.8,17.25,13.65,16.05,378140.0],["2023-06-20",16.2,17.25,15.0,16.5,157940.0],["2023-06-21",16.35,16.8,15.0,16.5,80687.0],["2023-06-22",16.2,17.7,15.75,17.25,96893.0],["2023-06-23",17.25,18.3,16.5,17.1,510187.0],["2023-06-26",17.55,17.55,14.49,16.05,134893.0],["2023-06-27",15.9,16.5,15.45,16.05,37873.0],["2023-06-28",16.35,17.7,15.15,17.7,78153.0],["2023-06-29",17.4,18.15,16.8,17.1,65833.0],["2023-06-30",17.25,17.85,17.085,17.25,65173.0],["2023-07-03",17.7,17.94,17.1,17.25,41540.0],["2023-07-05",17.25,19.05,17.25,18.45,119220.0],["2023-07-06",18.3,18.525,17.7,18.0,44167.0],["2023-07-07",17.55,18.15,17.55,18.0,36093.0],["2023-07-10",18.15,19.05,18.0,18.75,54307.0],["2023-07-11",18.75,19.5,18.375,19.5,34340.0],["2023-07-12",19.5,20.25,18.525,19.5,29293.0],["2023-07-13",19.65,20.55,18.75,19.95,173520.0],["2023-07-14",19.8,20.1,17.25,17.25,30420.0],["2023-07-17",18.0,18.0,17.25,17.25,17660.0],["2023-07-18",17.4,17.55,15.75,16.05,69480.0],["2023-07-19",15.75,18.0,15.75,17.25,46233.0],["2023-07-20",17.25,17.25,16.2,16.35,18527.0],["2023-07-21",16.2,16.515,15.6,16.2,35540.0],["2023-07-24",15.9,16.05,15.6,15.6,21140.0],["2023-07-25",15.75,15.75,14.1,14.205,42527.0],["2023-07-26",14.85,14.85,13.8,13.92,15613.0],["2023-07-27",14.1,14.25,12.75,12.99,31500.0],["2023-07-28",13.2,14.835,13.05,14.7,17513.0],["2023-07-31",14.4,15.3,14.4,14.85,30667.0],["2023-08-01",14.4,14.985,13.8,14.37,16667.0],["2023-08-02",14.25,15.0,13.95,15.0,25693.0],["2023-08-03",15.15,15.15,14.1,14.73,17793.0],["2023-08-04",14.7,15.15,14.1,14.4,17040.0],["2023-08-07",14.7,14.7,13.2,13.845,30067.0],["2023-08-08",13.95,14.49,12.9,14.49,27313.0],["2023-08-09",14.25,15.75,13.695,14.55,25633.0],["2023-08-10",14.82,16.35,14.55,16.05,37153.0],["2023-08-11",16.2,17.25,15.6,16.5,42520.0],["2023-08-14",16.2,16.95,15.45,16.95,23300.0],["2023-08-15",16.65,17.25,16.35,16.8,27387.0],["2023-08-16",16.35,17.25,15.75,16.95,26140.0],["2023-08-17",16.95,21.0,15.75,20.1,421540.0],["2023-08-18",19.8,25.8,19.5,21.6,484947.0],["2023-08-21",22.8,24.3,19.35,21.75,150593.0],["2023-08-22",21.75,22.095,19.5,21.0,68140.0],["2023-08-23",20.85,22.8,20.4,22.35,128533.0],["2023-08-24",22.5,22.8,20.25,20.55,68620.0],["2023-08-25",20.25,23.25,20.25,22.5,110080.0],["2023-08-28",22.5,23.7,21.75,21.75,80253.0],["2023-08-29",21.45,22.05,20.55,22.05,43567.0],["2023-08-30",21.75,22.35,20.1,20.85,64287.0],["2023-08-31",21.0,22.5,20.7,22.05,34047.0],["2023-09-01",23.1,23.55,21.885,23.55,31187.0],["2023-09-05",23.55,23.7,21.6,21.75,44547.0],["2023-09-06",21.15,21.9,20.325,20.55,42753.0],["2023-09-07",20.4,21.9,19.8,21.6,37993.0],["2023-09-08",21.6,21.6,20.55,20.85,22027.0],["2023-09-11",21.0,21.225,19.2,19.2,34420.0],["2023-09-12",19.05,20.85,19.05,20.55,27447.0],["2023-09-13",20.1,20.55,19.5,19.8,39807.0],["2023-09-14",19.8,20.4,19.5,19.65,32360.0],["2023-09-15",19.35,20.85,18.525,20.85,252727.0],["2023-09-18",20.25,22.125,20.25,21.3,50587.0],["2023-09-19",23.25,23.25,21.3,22.2,83420.0],["2023-09-20",23.25,23.625,22.05,22.65,109193.0],["2023-09-21",22.5,22.65,21.6,22.35,27940.0],["2023-09-22",22.2,22.725,21.45,21.6,29853.0],["2023-09-25",21.0,21.825,20.7,21.225,24060.0],["2023-09-26",21.3,22.65,21.3,22.2,26540.0],["2023-09-27",22.2,23.175,21.75,22.35,21687.0],["2023-09-28",22.5,26.25,22.2,24.75,318300.0],["2023-09-29",25.05,26.25,24.3,25.65,100807.0],["2023-10-02",26.7,27.6,21.9,25.05,123620.0],["2023-10-03",24.45,25.2,23.7,24.45,32547.0],["2023-10-04",24.15,24.6,21.675,24.45,53773.0],["2023-10-05",24.0,26.4,24.0,24.75,65447.0],["2023-10-06",25.05,25.605,22.5,22.95,50633.0],["2023-10-09",22.35,22.575,20.775,20.85,24620.0],["2023-10-10",20.7,21.75,20.4,21.3,29047.0],["2023-10-11",21.6,22.575,21.6,22.35,32700.0],["2023-10-12",21.15,21.975,20.4,21.6,57267.0],["2023-10-13",21.3,21.585,20.25,20.4,37747.0],["2023-10-16",20.4,20.625,19.2,19.2,30020.0],["2023-10-17",19.05,21.075,19.05,20.175,36020.0],["2023-10-18",20.1,20.25,18.0,18.75,50907.0],["2023-10-19",18.45,18.6,17.7,17.85,35947.0],["2023-10-20",17.55,19.05,16.5,18.0,63640.0],["2023-10-23",17.85,18.6,16.5,16.8,37567.0],["2023-10-24",16.95,18.075,16.65,16.8,66153.0],["2023-10-25",17.1,17.1,15.75,16.2,28440.0],["2023-10-26",16.05,17.1,15.9,17.1,14593.0],["2023-10-27",16.8,17.475,13.635,15.0,64720.0],["2023-10-30",15.45,15.9,15.15,15.225,15420.0],["2023-10-31",15.15,15.75,14.85,15.45,33573.0],["2023-11-01",15.6,15.975,13.92,14.37,25580.0],["2023-11-02",14.385,15.15,14.25,15.15,18233.0],["2023-11-03",14.7,16.8,14.475,16.8,31447.0],["2023-11-06",16.8,16.8,14.775,14.79,30767.0],["2023-11-07",16.05,16.35,15.3,15.75,19820.0],["2023-11-08",16.2,16.2,14.4,15.0,15980.0],["2023-11-09",15.15,16.05,14.25,14.715,26333.0],["2023-11-10",14.55,15.15,13.5,14.7,41093.0],["2023-11-13",14.595,14.835,13.005,13.05,28980.0],["2023-11-14",13.05,14.685,13.05,13.77,12320.0],["2023-11-15",13.5,15.15,13.5,14.55,20220.0],["2023-11-16",14.85,15.45,13.98,14.415,40540.0],["2023-11-17",14.25,15.6,14.25,15.45,15960.0],["2023-11-20",15.45,18.9,15.45,18.45,36767.0],["2023-11-21",18.0,18.3,15.9,16.05,60487.0],["2023-11-22",16.8,17.55,16.35,16.95,18913.0],["2023-11-24",16.65,18.6,16.65,17.7,11033.0],["2023-11-27",17.7,18.9,17.625,18.15,18293.0],["2023-11-28",17.55,17.85,16.05,16.5,33480.0],["2023-11-29",15.47,18.06,15.01,17.43,126300.0],["2023-11-30",17.09,18.499,17.02,18.2,52200.0],["2023-12-01",18.05,18.05,16.72,17.56,64800.0],["2023-12-04",16.8,17.58,15.95,16.16,67800.0],["2023-12-05",16.0,17.76,15.295,17.68,48000.0],["2023-12-06",18.22,18.31,17.73,18.16,37100.0],["2023-12-07",18.28,18.466,17.795,17.98,53200.0],["2023-12-08",17.59,18.1,16.59,16.83,40500.0],["2023-12-11",18.07,18.07,16.15,16.97,43200.0],["2023-12-12",17.13,17.41,16.3,16.95,45000.0],["2023-12-13",17.19,17.45,16.56,16.76,38400.0],["2023-12-14",16.8,17.53,16.21,16.45,58900.0],["2023-12-15",16.35,16.4,14.775,15.46,140200.0],["2023-12-18",15.65,16.44,15.46,16.27,31400.0],["2023-12-19",16.08,17.5,16.08,17.0,220500.0],["2023-12-20",16.93,18.3,16.46,18.09,116500.0],["2023-12-21",18.5,20.296,18.09,19.86,195400.0],["2023-12-22",19.86,20.504,19.77,20.36,65100.0],["2023-12-26",20.04,23.0,19.65,22.74,64600.0],["2023-12-27",22.84,22.99,21.17,22.97,66500.0],["2023-12-28",23.12,23.48,21.41,21.41,25200.0],["2023-12-29",20.66,22.65,19.61,22.28,90800.0],["2024-01-02",22.24,22.66,20.8,20.9,75300.0],["2024-01-03",21.17,24.0,20.5,24.0,174100.0],["2024-01-04",23.74,28.09,23.682,27.12,219500.0],["2024-01-05",27.8,28.47,23.54,25.19,240800.0],["2024-01-08",26.12,34.95,26.11,31.45,351200.0],["2024-01-09",32.25,40.25,31.26,39.3,789300.0],["2024-01-10",41.98,41.98,34.36,38.95,593300.0],["2024-01-11",37.26,43.5,37.26,43.49,710200.0],["2024-01-12",42.99,45.98,42.18,43.37,318800.0],["2024-01-16",42.26,42.444,39.82,41.15,211000.0],["2024-01-17",40.98,41.19,36.505,39.01,303200.0],["2024-01-18",39.59,39.65,36.54,38.91,158000.0],["2024-01-19",39.12,39.91,35.79,37.42,147900.0],["2024-01-22",36.9,38.82,36.685,38.82,138000.0],["2024-01-23",40.05,41.05,36.75,38.43,231500.0],["2024-01-24",39.15,39.478,35.72,37.19,165600.0],["2024-01-25",37.06,37.85,35.45,36.98,86600.0],["2024-01-26",36.99,38.415,36.01,37.45,106900.0],["2024-01-29",37.87,44.33,36.99,40.74,177600.0],["2024-01-30",41.01,41.98,38.29,39.32,62900.0],["2024-01-31",39.36,44.36,39.36,43.63,160800.0],["2024-02-01",44.44,45.0,41.893,43.73,110700.0],["2024-02-02",43.51,43.51,40.65,41.77,86900.0],["2024-02-05",40.01,43.54,40.01,41.28,74300.0],["2024-02-06",41.47,45.89,40.73,44.71,103400.0],["2024-02-07",45.44,45.551,43.31,44.1,98100.0],["2024-02-08",44.54,48.09,44.5,45.04,104200.0],["2024-02-09",44.71,46.11,44.504,45.49,125500.0],["2024-02-12",46.04,48.3,43.735,44.65,105700.0],["2024-02-13",43.04,43.04,41.29,41.29,218800.0],["2024-02-14",42.01,44.285,41.105,42.29,161700.0],["2024-02-15",42.39,43.065,40.04,41.34,97400.0],["2024-02-16",41.31,42.1,40.715,41.81,131200.0],["2024-02-20",41.78,41.94,38.75,40.2,129100.0],["2024-02-21",40.17,40.83,39.58,40.48,28900.0],["2024-02-22",40.41,41.067,39.67,40.33,49200.0],["2024-02-23",40.96,42.81,40.05,41.64,84700.0],["2024-02-26",41.41,48.38,40.58,47.51,222600.0],["2024-02-27",47.5,51.355,47.5,48.84,114900.0],["2024-02-28",48.84,50.51,46.68,47.72,70400.0],["2024-02-29",47.5,48.45,45.235,46.78,36600.0],["2024-03-01",46.78,50.27,46.07,49.54,51400.0],["2024-03-04",50.47,56.06,50.33,54.71,160900.0],["2024-03-05",56.0,56.49,51.455,53.68,144700.0],["2024-03-06",55.03,58.28,52.587,58.16,163300.0],["2024-03-07",58.16,59.975,55.95,56.4,99400.0],["2024-03-08",57.62,57.772,55.34,55.99,108100.0],["2024-03-11",56.0,56.0,51.88,53.08,111300.0],["2024-03-12",53.08,55.24,51.985,54.52,89700.0],["2024-03-13",54.72,56.5,54.545,55.19,79500.0],["2024-03-14",55.0,55.38,52.74,53.0,79200.0],["2024-03-15",53.28,57.163,52.55,55.14,450200.0],["2024-03-18",56.19,56.33,54.34,54.57,125600.0],["2024-03-19",54.21,55.75,51.84,53.75,160400.0],["2024-03-20",53.31,56.06,51.87,55.88,153100.0],["2024-03-21",56.14,56.77,50.82,52.41,173300.0],["2024-03-22",53.76,54.325,51.53,53.87,152500.0],["2024-03-25",53.56,55.5,50.25,50.5,105700.0],["2024-03-26",60.55,67.21,57.895,62.18,825700.0],["2024-03-27",62.18,62.41,58.11,59.2,290900.0],["2024-03-28",59.81,64.7,56.37,61.02,1776500.0],["2024-04-01",61.19,63.0,56.92,58.6,507000.0],["2024-04-02",57.19,58.56,55.088,55.57,237400.0],["2024-04-03",55.95,56.93,51.82,53.0,381900.0],["2024-04-04",52.93,56.56,50.25,50.74,208700.0],["2024-04-05",52.12,52.67,50.125,50.26,229400.0],["2024-04-08",50.9,55.8,49.0,53.69,264000.0],["2024-04-09",53.7,55.0,52.21,52.71,140400.0],["2024-04-10",51.36,53.095,49.0,50.57,159000.0],["2024-04-11",50.86,54.1,50.02,53.82,239000.0],["2024-04-12",53.59,56.58,52.5,55.16,147500.0],["2024-04-15",55.04,55.04,52.72,53.39,109800.0],["2024-04-16",52.24,53.0,51.21,52.41,117400.0],["2024-04-17",52.67,53.06,47.02,50.78,271400.0],["2024-04-18",50.18,50.42,45.84,46.59,204300.0],["2024-04-19",46.59,48.185,45.596,46.89,350100.0],["2024-04-22",46.13,50.025,45.06,47.78,662400.0],["2024-04-23",47.96,50.425,47.96,48.84,246500.0],["2024-04-24",49.23,51.345,48.565,51.14,197100.0],["2024-04-25",49.86,52.89,48.001,52.88,137100.0],["2024-04-26",53.02,56.45,51.804,54.8,140200.0],["2024-04-29",55.54,57.35,55.005,56.86,128500.0],["2024-04-30",56.86,58.411,53.7,54.87,200800.0],["2024-05-01",57.71,57.83,54.77,55.16,216400.0],["2024-05-02",55.56,56.325,53.85,54.16,181800.0],["2024-05-03",55.4,55.435,54.345,54.54,169400.0],["2024-05-06",55.0,56.72,52.75,53.15,147100.0],["2024-05-07",52.75,54.37,51.665,52.4,179600.0],["2024-05-08",52.15,52.99,50.1,50.75,158800.0],["2024-05-09",50.93,50.93,49.46,50.09,124400.0],["2024-05-10",50.15,52.272,48.47,48.78,128500.0],["2024-05-13",47.11,48.235,43.85,45.19,363700.0],["2024-05-14",45.65,47.36,44.81,45.9,355900.0],["2024-05-15",47.27,47.775,44.0,44.0,703000.0],["2024-05-16",44.33,46.44,44.02,45.21,499700.0],["2024-05-17",45.2,47.08,44.37,45.39,273400.0],["2024-05-20",45.07,45.97,44.35,45.01,216600.0],["2024-05-21",45.0,47.95,44.25,44.77,310100.0],["2024-05-22",44.9,45.48,42.39,42.55,287300.0],["2024-05-23",42.53,43.67,39.57,42.71,408400.0],["2024-05-24",42.76,44.08,41.76,44.08,254700.0],["2024-05-28",43.93,45.98,43.93,45.21,279800.0],["2024-05-29",44.44,46.62,44.21,46.12,166800.0],["2024-05-30",46.51,47.44,45.12,45.48,157100.0],["2024-05-31",46.01,47.78,45.825,47.46,701400.0],["2024-06-03",47.44,48.0,45.28,47.05,270200.0],["2024-06-04",47.48,47.85,45.44,45.77,265300.0],["2024-06-05",45.85,47.0,44.09,44.25,276200.0],["2024-06-06",44.03,44.615,40.79,43.83,294200.0],["2024-06-07",43.3,43.3,40.29,40.54,188100.0],["2024-06-10",40.25,42.31,39.05,40.56,423700.0],["2024-06-11",40.35,40.53,38.93,39.4,209400.0],["2024-06-12",39.79,41.39,39.475,41.09,268000.0],["2024-06-13",40.97,42.255,39.5,40.05,269300.0],["2024-06-14",39.88,40.875,38.74,38.97,354500.0],["2024-06-17",39.23,39.77,36.41,36.55,436400.0],["2024-06-18",38.76,39.91,37.11,37.69,280800.0],["2024-06-20",34.19,41.774,33.01,40.11,893300.0],["2024-06-21",40.35,42.664,39.67,41.7,1243000.0],["2024-06-24",43.19,43.37,39.68,40.61,301000.0],["2024-06-25",40.4,40.4,36.92,38.06,778800.0],["2024-06-26",38.0,40.98,37.32,40.47,314700.0],["2024-06-27",40.31,41.13,38.47,39.76,291800.0],["2024-06-28",39.91,42.32,39.201,41.36,3296500.0],["2024-07-01",41.48,41.91,39.87,41.19,426800.0],["2024-07-02",41.19,41.19,39.12,39.27,313700.0],["2024-07-03",39.63,40.49,39.19,40.0,107200.0],["2024-07-05",40.12,40.765,38.99,40.32,204600.0],["2024-07-08",40.46,43.02,40.02,42.38,330600.0],["2024-07-09",42.3,47.13,42.3,46.04,526400.0],["2024-07-10",46.09,48.02,45.65,47.92,295600.0],["2024-07-11",49.18,51.06,47.23,49.99,450600.0],["2024-07-12",50.44,51.25,48.47,50.88,327200.0],["2024-07-15",51.21,52.66,50.57,50.98,312400.0],["2024-07-16",51.49,53.63,50.985,53.12,187500.0],["2024-07-17",52.32,55.455,50.685,55.11,443700.0],["2024-07-18",55.59,57.8,53.24,54.07,362600.0],["2024-07-19",54.22,56.76,53.64,54.96,318800.0],["2024-07-22",55.19,58.66,54.53,57.13,249100.0],["2024-07-23",56.87,58.78,55.37,58.21,188600.0],["2024-07-24",57.28,59.81,56.24,57.11,148200.0],["2024-07-25",57.13,59.26,57.035,57.54,201200.0],["2024-07-26",58.11,59.477,57.33,57.69,145600.0],["2024-07-29",57.52,58.0,56.07,56.94,198100.0],["2024-07-30",57.6,58.23,56.62,56.88,165500.0],["2024-07-31",57.62,59.06,56.5,57.71,164400.0],["2024-08-01",57.54,58.01,56.605,56.95,362700.0],["2024-08-02",55.1,57.41,55.0,56.78,261300.0],["2024-08-05",55.4,56.48,52.54,53.52,371400.0],["2024-08-06",53.38,56.34,53.38,55.19,367800.0],["2024-08-07",55.15,55.69,51.78,52.03,297400.0],["2024-08-08",52.11,53.79,51.9,52.92,268900.0],["2024-08-09",52.66,53.5,50.04,50.8,121800.0],["2024-08-12",50.58,51.915,49.24,51.82,158800.0],["2024-08-13",49.58,52.68,49.58,52.24,242300.0],["2024-08-14",54.43,54.43,50.12,51.26,262700.0],["2024-08-15",53.39,54.6,51.62,54.5,323200.0],["2024-08-16",54.28,55.155,52.66,52.85,192100.0],["2024-08-19",53.01,53.82,50.59,51.84,161100.0],["2024-08-20",51.89,52.99,50.59,51.85,193900.0],["2024-08-21",52.11,54.24,52.11,53.44,280200.0],["2024-08-22",53.48,53.515,49.61,49.76,159500.0],["2024-08-23",49.99,50.89,48.22,50.35,171200.0],["2024-08-26",50.92,52.18,50.49,52.03,128300.0],["2024-08-27",51.93,53.695,50.985,53.52,223900.0],["2024-08-28",53.11,55.36,50.68,51.06,169900.0],["2024-08-29",51.0,53.99,50.995,53.04,223700.0],["2024-08-30",53.37,54.16,51.59,53.15,182600.0],["2024-09-03",54.5,55.9,51.04,55.38,657900.0],["2024-09-04",56.61,61.94,56.0,60.71,581200.0],["2024-09-05",60.71,61.495,58.0,59.04,283700.0],["2024-09-06",58.7,59.105,53.85,54.02,171400.0],["2024-09-09",54.0,59.99,54.0,58.99,246600.0],["2024-09-10",59.68,59.68,58.13,59.32,120400.0],["2024-09-11",59.0,59.19,55.97,57.94,194500.0],["2024-09-12",58.0,59.717,58.0,58.7,301200.0],["2024-09-13",59.38,61.03,58.98,59.88,268100.0],["2024-09-16",60.03,61.704,58.15,58.29,306400.0],["2024-09-17",58.53,59.2,56.344,57.72,238600.0],["2024-09-18",57.52,60.38,57.0,59.38,216900.0],["2024-09-19",60.98,63.88,60.0,63.02,289900.0],["2024-09-20",63.02,63.926,59.27,61.51,457200.0],["2024-09-23",62.01,62.01,56.45,56.55,290400.0],["2024-09-24",57.14,59.815,55.114,59.07,175200.0],["2024-09-25",59.42,60.85,57.7,58.25,241000.0],["2024-09-26",58.83,60.065,57.03,57.79,137600.0],["2024-09-27",58.39,60.01,57.676,57.83,137300.0],["2024-09-30",57.18,58.27,55.95,57.54,288700.0],["2024-10-01",57.24,57.938,55.325,57.43,314800.0],["2024-10-02",57.34,61.44,55.37,61.14,260900.0],["2024-10-03",61.56,67.93,60.975,66.3,695800.0],["2024-10-04",67.21,67.5,62.23,64.94,260600.0],["2024-10-07",64.31,64.84,61.87,62.49,193600.0],["2024-10-08",63.21,65.87,62.375,64.77,321600.0],["2024-10-09",64.39,65.35,62.195,63.04,153400.0],["2024-10-10",62.17,62.64,60.73,61.97,162900.0],["2024-10-11",62.17,65.42,61.69,65.0,316100.0],["2024-10-14",66.27,70.795,64.85,70.04,470500.0],["2024-10-15",71.39,72.445,69.19,72.05,538100.0],["2024-10-16",72.55,74.45,70.95,74.06,337500.0],["2024-10-17",74.71,75.73,73.06,74.92,294700.0],["2024-10-18",75.11,75.645,72.21,73.2,212300.0],["2024-10-21",73.08,75.0,71.43,73.13,196200.0],["2024-10-22",72.67,73.69,71.89,72.25,102300.0],["2024-10-23",71.46,72.78,69.96,72.44,184400.0],["2024-10-24",72.45,73.395,70.385,70.51,122500.0],["2024-10-25",71.27,73.2,70.895,71.54,190400.0],["2024-10-28",72.12,74.34,69.63,71.73,281100.0],["2024-10-29",71.07,71.615,68.66,71.03,137900.0],["2024-10-30",70.93,72.293,69.54,70.025,94400.0],["2024-10-31",70.37,70.49,67.5,69.99,140800.0],["2024-11-01",70.56,71.4,67.36,68.33,205800.0],["2024-11-04",67.58,72.37,67.425,70.02,216800.0],["2024-11-05",70.02,72.84,69.2,72.73,138000.0],["2024-11-06",71.0,75.87,58.835,71.87,1470900.0],["2024-11-07",71.97,78.08,71.31,75.35,494600.0],["2024-11-08",75.28,77.99,72.74,77.875,317700.0],["2024-11-11",77.99,86.81,77.87,84.83,546100.0],["2024-11-12",85.05,86.93,81.48,82.97,282200.0],["2024-11-13",83.58,86.89,80.71,81.72,389400.0],["2024-11-14",82.06,83.88,76.64,76.88,286600.0],["2024-11-15",76.57,77.0,69.54,71.76,552500.0],["2024-11-18",69.74,72.79,68.075,71.51,336300.0],["2024-11-19",70.49,73.51,69.59,72.75,417700.0],["2024-11-20",72.59,74.68,71.01,73.68,334200.0],["2024-11-21",74.21,74.21,72.327,73.06,307300.0],["2024-11-22",73.5,76.04,71.27,74.5,233100.0],["2024-11-25",75.49,78.213,73.543,74.68,275400.0],["2024-11-26",74.95,81.04,74.3,79.66,990500.0],["2024-11-27",79.93,81.09,77.47,79.45,175500.0],["2024-11-29",79.41,80.62,78.33,80.17,146600.0],["2024-12-02",80.04,80.59,77.85,77.86,160400.0],["2024-12-03",77.45,77.45,70.68,72.11,250700.0],["2024-12-04",71.82,74.67,70.711,74.2,133000.0],["2024-12-05",74.53,74.59,67.495,68.13,276400.0],["2024-12-06",69.01,70.28,68.15,69.85,217100.0],["2024-12-09",70.18,70.65,66.46,66.56,141200.0],["2024-12-10",66.56,70.94,66.24,69.9,167900.0],["2024-12-11",71.37,75.99,70.2,75.13,320400.0],["2024-12-12",75.01,75.01,68.28,71.0,295400.0],["2024-12-13",71.24,72.11,68.52,70.18,186800.0],["2024-12-16",70.51,73.49,70.51,72.38,1162100.0],["2024-12-17",71.74,73.21,70.033,73.01,1189700.0],["2024-12-18",73.58,73.83,68.42,70.12,689000.0],["2024-12-19",70.43,74.0,68.88,72.84,327700.0],["2024-12-20",71.25,79.4,71.25,76.52,530700.0],["2024-12-23",75.95,78.09,74.5,77.57,206900.0],["2024-12-24",77.61,78.499,75.12,77.25,100600.0],["2024-12-26",76.15,78.4,76.0,78.22,342100.0],["2024-12-27",78.45,78.45,74.9,77.0,199500.0],["2024-12-30",76.12,76.86,74.0,76.26,96300.0],["2024-12-31",77.55,78.45,75.0,76.96,202500.0],["2025-01-02",77.72,80.29,76.18,79.52,349700.0],["2025-01-03",78.75,81.22,78.52,80.93,269600.0],["2025-01-06",81.15,81.39,77.12,78.29,192300.0],["2025-01-07",78.88,79.855,76.5,77.52,282500.0],["2025-01-08",76.53,78.2,73.36,73.68,292400.0],["2025-01-10",71.92,72.52,62.74,63.15,552200.0],["2025-01-13",61.64,64.39,60.07,64.02,299800.0],["2025-01-14",65.3,67.87,64.26,65.84,297900.0],["2025-01-15",68.52,71.206,66.0,69.59,454800.0],["2025-01-16",69.77,70.52,68.01,70.25,208400.0],["2025-01-17",70.64,71.47,69.09,70.54,293800.0],["2025-01-21",72.28,78.8,70.0,78.26,505900.0],["2025-01-22",79.83,83.24,78.53,79.59,842500.0],["2025-01-23",78.94,79.02,76.711,77.6,401500.0],["2025-01-24",77.65,78.61,76.29,77.11,332900.0],["2025-01-27",76.0,77.59,70.8,73.3,346300.0],["2025-01-28",73.41,75.83,73.41,75.36,128500.0],["2025-01-29",74.98,76.505,73.63,74.02,236500.0],["2025-01-30",74.61,76.55,74.24,76.2,357400.0],["2025-01-31",76.46,77.645,73.5,76.55,341700.0],["2025-02-03",75.55,82.07,74.06,80.26,368400.0],["2025-02-04",80.32,84.42,78.98,83.49,347500.0],["2025-02-05",83.3,88.26,81.72,88.23,525200.0],["2025-02-06",88.39,90.33,85.47,87.41,422500.0],["2025-02-07",87.16,88.4,85.75,86.88,390400.0],["2025-02-10",88.75,88.75,83.0,84.85,314100.0],["2025-02-11",84.98,85.09,78.51,84.24,414100.0],["2025-02-12",81.27,86.28,80.32,85.4,352200.0],["2025-02-13",86.44,87.63,82.715,86.66,415000.0],["2025-02-14",87.21,91.83,85.59,90.77,616700.0],["2025-02-18",90.78,91.6,76.0,78.65,572300.0],["2025-02-19",80.15,84.72,80.15,81.08,467600.0],["2025-02-20",80.4,80.555,76.26,79.54,330100.0],["2025-02-21",80.56,80.96,74.3,74.49,497000.0],["2025-02-24",74.23,74.23,65.98,66.71,557300.0],["2025-02-25",67.0,68.93,65.57,66.89,356000.0],["2025-02-26",68.86,70.65,67.23,68.39,270900.0],["2025-02-27",68.63,68.87,65.0,65.03,256600.0],["2025-02-28",39.73,42.55,37.6,38.6,3201400.0],["2025-03-03",38.61,39.53,33.54,33.55,1189900.0],["2025-03-04",33.0,37.63,30.01,36.21,897500.0],["2025-03-05",36.92,38.07,35.14,37.85,651800.0],["2025-03-06",36.23,38.04,34.76,37.87,694800.0],["2025-03-07",37.56,39.43,36.82,38.5,836700.0],["2025-03-10",37.96,38.365,34.91,36.21,679500.0],["2025-03-11",36.06,37.72,35.256,37.6,446700.0],["2025-03-12",38.6,39.435,37.95,38.57,448800.0],["2025-03-13",38.47,39.335,36.55,37.29,455200.0],["2025-03-14",37.75,38.605,37.26,38.28,240700.0],["2025-03-17",38.28,39.72,37.355,38.93,365400.0],["2025-03-18",38.54,39.5,36.37,36.82,418400.0],["2025-03-19",36.82,38.73,35.545,38.62,670000.0],["2025-03-20",38.36,39.22,37.58,37.69,231100.0],["2025-03-21",36.89,38.15,36.36,37.12,268700.0],["2025-03-24",37.65,39.215,36.54,37.71,315700.0],["2025-03-25",37.34,38.0,35.52,35.86,300800.0],["2025-03-26",35.65,38.26,33.1,38.19,836400.0],["2025-03-27",38.12,39.34,37.08,38.85,386500.0],["2025-03-28",38.94,39.6,38.13,38.66,414800.0],["2025-03-31",38.41,39.35,36.431,37.87,871500.0],["2025-04-01",37.8,37.8,34.3,35.87,769900.0],["2025-04-02",35.14,37.91,34.69,37.11,545100.0],["2025-04-03",35.01,36.75,32.78,33.3,331700.0],["2025-04-04",32.38,34.24,31.44,32.65,413200.0],["2025-04-07",30.44,34.05,30.0,31.53,728200.0],["2025-04-08",33.99,33.99,28.33,28.6,991700.0],["2025-04-09",27.64,30.95,26.7,30.85,1037400.0],["2025-04-10",29.8,30.175,28.08,28.47,958900.0],["2025-04-11",28.12,29.94,28.12,29.74,415800.0],["2025-04-14",30.36,30.88,28.905,29.75,408200.0],["2025-04-15",29.73,30.565,29.475,29.67,601600.0],["2025-04-16",29.22,29.88,28.79,29.825,357700.0],["2025-04-17",29.78,34.0,29.47,33.79,451000.0],["2025-04-21",33.48,36.7,32.784,35.34,558800.0],["2025-04-22",35.79,37.09,35.525,35.98,501900.0],["2025-04-23",37.12,37.97,36.25,36.59,544900.0],["2025-04-24",36.43,36.49,34.94,36.0,287200.0],["2025-04-25",35.36,36.86,34.85,36.0,300500.0],["2025-04-28",35.86,37.01,35.34,36.41,284300.0],["2025-04-29",36.26,37.715,35.42,37.2,402000.0],["2025-04-30",37.17,39.0,35.76,37.64,589400.0],["2025-05-01",37.44,39.21,36.61,38.06,277400.0],["2025-05-02",38.76,40.84,38.21,40.24,512700.0],["2025-05-05",40.89,40.89,38.74,38.96,432000.0],["2025-05-06",38.13,38.42,34.893,35.17,478100.0],["2025-05-07",36.09,38.63,35.18,38.09,660400.0],["2025-05-08",38.18,38.97,36.625,38.06,301600.0],["2025-05-09",38.05,39.395,37.97,38.35,250800.0],["2025-05-12",39.36,40.01,37.91,38.42,333700.0],["2025-05-13",38.36,38.36,36.73,37.32,273200.0],["2025-05-14",37.64,37.96,35.41,37.1,277300.0],["2025-05-15",37.32,37.513,35.87,37.2,312600.0],["2025-05-16",37.26,37.71,36.884,37.02,267500.0],["2025-05-19",36.43,37.88,35.65,37.35,329200.0],["2025-05-20",37.15,39.7,36.66,39.7,360600.0],["2025-05-21",39.21,39.74,37.12,37.68,245800.0],["2025-05-22",37.27,38.86,36.85,38.31,238000.0],["2025-05-23",37.36,37.85,36.64,37.55,172900.0],["2025-05-27",38.25,38.5,35.94,36.1,225600.0],["2025-05-28",35.98,37.55,35.21,37.03,234100.0],["2025-05-29",37.48,38.9,36.85,38.45,164100.0],["2025-05-30",38.19,38.79,36.3,38.55,342500.0],["2025-06-02",39.0,40.3,37.55,39.82,242300.0],["2025-06-03",39.9,41.27,39.0,41.2,243900.0],["2025-06-04",41.26,42.665,40.93,41.37,482700.0],["2025-06-05",40.83,45.85,40.57,42.26,895700.0],["2025-06-06",42.84,45.89,42.12,44.56,443600.0],["2025-06-09",45.45,45.45,43.44,44.51,207500.0],["2025-06-10",44.49,46.09,43.49,45.85,298300.0],["2025-06-11",46.12,46.93,44.56,44.595,232400.0],["2025-06-12",44.01,46.06,43.44,45.03,269800.0],["2025-06-13",43.66,45.8,43.66,44.3,178000.0],["2025-06-16",44.76,44.76,43.03,43.81,147500.0],["2025-06-17",43.35,44.26,41.64,43.46,210600.0],["2025-06-18",43.55,44.985,42.61,42.97,254900.0],["2025-06-20",43.21,43.27,41.865,42.34,400000.0],["2025-06-23",42.0,42.695,40.86,41.63,229200.0],["2025-06-24",42.15,44.015,41.41,43.96,217700.0],["2025-06-25",44.1,44.1,42.49,43.33,149600.0],["2025-06-26",43.12,44.38,41.75,44.04,183000.0],["2025-06-27",44.06,44.395,42.443,43.0,607500.0],["2025-06-30",43.13,43.239,42.05,42.05,341800.0],["2025-07-01",41.88,43.88,40.93,43.17,202900.0],["2025-07-02",43.19,46.6,42.69,46.32,243700.0],["2025-07-03",46.59,48.0,45.65,47.26,242900.0],["2025-07-07",46.89,47.72,46.0,46.68,230200.0],["2025-07-08",47.37,48.54,45.7,46.76,395300.0],["2025-07-09",47.67,53.35,47.39,50.2,806000.0],["2025-07-10",50.08,50.71,48.86,50.3,558900.0],["2025-07-11",50.19,51.38,49.6,50.54,298000.0],["2025-07-14",50.25,53.72,50.09,53.6,418200.0],["2025-07-15",53.99,54.44,51.495,51.89,396500.0],["2025-07-16",52.08,53.8,51.475,53.63,338200.0],["2025-07-17",55.1,58.34,53.565,54.94,521600.0],["2025-07-18",55.53,57.02,53.72,53.85,394500.0],["2025-07-21",54.5,59.1,54.46,55.16,587700.0],["2025-07-22",55.1,55.99,53.885,55.41,437900.0],["2025-07-23",56.19,57.56,54.96,57.09,410300.0],["2025-07-24",56.76,58.44,55.96,58.005,374000.0],["2025-07-25",58.28,61.03,56.66,59.22,690800.0],["2025-07-28",59.46,60.0,55.505,55.65,435500.0],["2025-07-29",57.72,58.54,55.38,55.96,479500.0],["2025-07-30",56.67,59.27,55.78,56.59,546800.0],["2025-07-31",56.0,56.7,53.71,54.22,557100.0],["2025-08-01",53.8,55.937,53.0,54.09,637800.0],["2025-08-04",52.0,52.65,45.48,51.09,1789200.0],["2025-08-05",53.05,53.46,46.575,47.79,865800.0],["2025-08-06",47.71,50.335,46.155,48.6,455300.0],["2025-08-07",48.89,49.31,46.39,47.27,241600.0],["2025-08-08",47.14,47.29,45.3,45.94,438500.0],["2025-08-11",45.69,46.62,44.25,44.95,1045500.0],["2025-08-12",45.5,48.59,44.28,48.46,488000.0],["2025-08-13",49.36,49.97,47.94,49.05,546200.0],["2025-08-14",48.49,49.21,47.62,47.7,241000.0],["2025-08-15",47.59,47.76,46.64,47.08,310300.0],["2025-08-18",47.16,48.675,46.27,46.63,806000.0],["2025-08-19",46.14,47.0,44.45,44.795,328700.0],["2025-08-20",44.98,45.27,44.15,45.25,284500.0],["2025-08-21",44.49,46.54,44.23,46.38,165200.0],["2025-08-22",46.85,49.1,46.01,48.78,317200.0],["2025-08-25",48.22,49.03,46.77,46.94,284200.0],["2025-08-26",47.11,48.27,46.33,47.9,311300.0],["2025-08-27",47.9,48.93,46.31,46.92,419800.0],["2025-08-28",47.47,48.395,45.53,45.99,195800.0],["2025-08-29",46.02,46.46,45.19,45.54,275900.0],["2025-09-02",45.1,46.05,44.45,44.94,448100.0],["2025-09-03",44.92,47.06,44.13,46.55,393100.0],["2025-09-04",46.52,46.65,45.13,46.09,234600.0],["2025-09-05",46.58,47.83,45.815,46.85,355300.0],["2025-09-08",41.94,43.15,37.19,40.75,1508300.0],["2025-09-09",40.86,41.08,38.0,40.03,720400.0],["2025-09-10",40.61,40.61,38.94,40.23,293100.0],["2025-09-11",40.46,40.69,39.4,39.42,242600.0],["2025-09-12",39.08,39.27,37.64,37.705,496500.0],["2025-09-15",37.94,40.58,37.245,40.45,252100.0],["2025-09-16",40.63,42.38,40.12,42.0,277600.0],["2025-09-17",42.18,46.05,41.89,44.03,463800.0],["2025-09-18",45.53,47.98,45.0,45.23,340300.0],["2025-09-19",44.88,45.93,42.15,42.22,625700.0],["2025-09-22",42.15,48.56,41.775,48.33,511900.0],["2025-09-23",48.26,50.0,46.61,48.6,732400.0],["2025-09-24",48.89,50.49,47.2,48.97,557100.0],["2025-09-25",47.92,50.56,46.99,49.25,412200.0],["2025-09-26",49.4,53.725,48.64,52.44,518400.0],["2025-09-29",52.25,53.24,50.23,52.38,401300.0],["2025-09-30",51.61,55.33,51.03,53.0,652600.0],["2025-10-01",52.74,54.61,52.26,53.02,322900.0],["2025-10-02",53.38,55.195,52.72,55.19,305700.0],["2025-10-03",55.78,55.86,53.31,54.38,292300.0],["2025-10-06",54.62,55.79,50.76,50.98,287000.0],["2025-10-07",51.96,52.57,50.31,52.04,491800.0],["2025-10-08",52.67,55.0,50.755,54.29,488300.0],["2025-10-09",53.98,55.04,52.25,54.76,376800.0],["2025-10-10",54.86,55.105,51.99,53.26,245400.0],["2025-10-13",53.52,53.895,51.37,52.34,222700.0],["2025-10-14",51.81,53.3,50.56,52.52,136200.0],["2025-10-15",52.62,57.63,52.62,57.35,341300.0],["2025-10-16",158.29,205.89,156.41,162.71,13741900.0],["2025-10-17",178.9,203.575,178.136,189.99,4431400.0],["2025-10-20",190.0,190.27,164.749,175.07,1866900.0],["2025-10-21",178.88,191.915,176.61,190.02,1674400.0],["2025-10-22",189.71,192.96,178.024,184.43,612300.0],["2025-10-23",185.0,187.38,177.52,178.01,643100.0],["2025-10-24",180.93,181.0,168.16,173.97,526700.0],["2025-10-27",174.55,187.72,174.55,185.94,898800.0],["2025-10-28",183.52,200.0,182.0,199.33,840600.0],["2025-10-29",198.29,198.29,191.651,195.76,631300.0],["2025-10-30",191.39,206.71,191.39,201.0,535000.0],["2025-10-31",198.16,201.99,195.5,198.76,375600.0],["2025-11-03",180.49,186.68,167.025,181.99,1738400.0],["2025-11-04",180.7,186.72,171.74,171.75,668500.0],["2025-11-05",169.14,173.475,154.45,164.64,1319100.0],["2025-11-06",164.01,176.36,160.9,172.35,490900.0],["2025-11-07",170.17,172.0,159.735,168.22,515000.0],["2025-11-10",169.9,174.99,160.375,167.89,453100.0],["2025-11-11",168.81,185.67,166.0,183.56,658000.0],["2025-11-12",181.48,188.525,180.483,183.61,440700.0],["2025-11-13",184.15,184.15,177.07,178.08,541600.0],["2025-11-14",178.08,197.55,175.79,186.42,868000.0],["2025-11-17",185.84,198.425,185.32,197.58,766900.0],["2025-11-18",194.82,195.58,181.74,184.13,707800.0],["2025-11-19",188.08,191.76,180.53,189.32,853600.0],["2025-11-20",191.0,197.5,163.11,164.09,2487600.0],["2025-11-21",163.07,174.065,160.11,169.8,1740700.0],["2025-11-24",172.55,192.7,167.32,190.855,1611900.0],["2025-11-25",191.59,192.29,183.55,184.25,1098000.0],["2025-11-26",183.71,190.54,181.76,188.54,677900.0],["2025-11-28",190.36,199.47,188.01,196.46,708600.0],["2025-12-01",193.44,195.58,183.165,184.56,1267100.0],["2025-12-02",185.12,190.4,171.2,179.115,884700.0],["2025-12-03",181.0,190.755,180.46,186.15,685300.0],["2025-12-04",185.87,199.53,180.925,189.97,975000.0],["2025-12-05",241.0,277.44,240.41,247.99,2894000.0],["2025-12-08",256.92,278.0,256.71,270.98,1590100.0],["2025-12-09",271.0,278.44,256.5,258.13,598000.0],["2025-12-10",255.71,265.0,251.0,261.58,1051400.0],["2025-12-11",261.4,271.69,252.2,267.28,514100.0],["2025-12-12",263.98,274.35,263.84,268.8,403000.0],["2025-12-15",272.46,282.99,270.55,276.4,988600.0],["2025-12-16",270.98,282.0,269.765,274.51,820900.0],["2025-12-17",270.72,276.5,263.525,265.86,456500.0],["2025-12-18",270.31,275.31,262.305,269.26,349200.0],["2025-12-19",271.65,279.14,267.51,272.92,1149900.0],["2025-12-22",273.0,285.85,268.57,280.4,362200.0],["2025-12-23",277.91,286.5,274.07,275.73,405200.0],["2025-12-24",279.48,279.48,270.01,274.76,208900.0],["2025-12-26",271.03,273.88,266.51,268.95,251500.0],["2025-12-29",317.72,317.72,298.0,304.58,1614700.0],["2025-12-30",304.0,305.49,285.95,297.02,691200.0],["2025-12-31",296.88,300.99,293.5,294.74,515200.0],["2026-01-02",290.51,294.45,281.6,286.4,364600.0],["2026-01-05",288.13,288.13,272.14,276.92,450100.0],["2026-01-06",271.29,281.21,268.78,272.9,306500.0],["2026-01-07",274.78,295.01,271.53,292.63,1073600.0],["2026-01-08",285.22,302.34,282.0,294.38,821200.0],["2026-01-09",291.96,305.21,285.99,288.45,688800.0],["2026-01-12",283.0,283.04,266.93,275.74,518000.0],["2026-01-13",276.0,281.56,270.0,280.83,542900.0],["2026-01-14",282.95,306.16,279.04,298.46,655800.0],["2026-01-15",300.32,305.675,294.29,297.74,785900.0],["2026-01-16",299.07,326.91,295.47,317.25,564200.0],["2026-01-20",307.2,326.06,307.2,324.08,577000.0],["2026-01-21",322.82,326.83,305.69,312.6,616800.0],["2026-01-22",312.79,319.58,299.19,304.38,451000.0],["2026-01-23",304.2,318.0,298.375,311.71,553700.0],["2026-01-26",305.98,306.0,289.72,294.04,621300.0],["2026-01-27",290.0,315.906,289.5,314.75,600600.0],["2026-01-28",323.0,323.397,308.74,309.92,699600.0],["2026-01-29",309.45,319.56,304.075,314.28,407000.0],["2026-01-30",315.0,319.13,309.123,314.0,668800.0],["2026-02-02",307.43,318.18,304.03,309.11,597200.0],["2026-02-03",311.5,325.22,306.0,310.52,525300.0],["2026-02-04",311.75,313.0,288.57,303.34,491600.0],["2026-02-05",301.51,311.54,297.265,305.62,623400.0],["2026-02-06",310.84,321.57,309.26,319.57,450800.0],["2026-02-09",317.73,328.6,310.528,319.54,376300.0],["2026-02-10",325.4,326.88,315.42,320.48,348500.0],["2026-02-11",321.83,324.79,302.0,323.29,463400.0],["2026-02-12",323.99,335.75,317.825,332.92,419300.0],["2026-02-13",332.74,333.525,315.42,317.25,332300.0],["2026-02-17",315.22,330.09,314.35,328.04,340300.0],["2026-02-18",329.25,334.61,326.57,328.93,367100.0],["2026-02-19",315.0,333.84,293.01,331.61,611900.0],["2026-02-20",332.52,349.32,314.385,335.28,648700.0],["2026-02-23",335.0,348.673,332.31,342.46,273600.0],["2026-02-24",345.48,356.0,338.805,342.71,497500.0],["2026-02-25",343.4,354.43,341.0,347.55,326500.0],["2026-02-26",347.55,354.871,334.76,340.47,429400.0],["2026-02-27",334.93,341.16,331.531,336.75,363400.0],["2026-03-02",325.3,342.51,325.0,330.59,425100.0],["2026-03-03",318.5,329.53,314.64,318.22,441200.0],["2026-03-04",321.78,332.57,319.278,325.11,338900.0],["2026-03-05",319.79,320.71,303.45,310.58,388700.0],["2026-03-06",303.32,316.46,303.01,310.71,222100.0],["2026-03-09",313.03,327.54,291.17,309.01,478900.0],["2026-03-10",305.79,323.87,305.49,309.91,417300.0],["2026-03-11",306.48,318.72,296.25,296.97,282300.0],["2026-03-12",292.5,305.27,288.0,303.37,329600.0],["2026-03-13",303.37,316.06,290.805,293.95,500700.0],["2026-03-16",301.46,311.0,301.291,305.0,264600.0],["2026-03-17",304.04,313.0,302.04,303.38,218400.0],["2026-03-18",299.21,302.36,288.27,288.79,409000.0],["2026-03-19",285.04,302.46,285.0,297.5,430100.0],["2026-03-20",295.67,306.575,294.56,298.31,966700.0],["2026-03-23",298.4,312.29,293.57,294.11,644400.0],["2026-03-24",289.98,299.295,285.55,294.65,489900.0],["2026-03-25",296.81,314.0,296.81,311.92,352700.0],["2026-03-26",311.92,315.0,300.91,302.69,419900.0],["2026-03-27",302.68,305.94,288.59,290.1,398700.0],["2026-03-30",291.59,296.05,271.945,276.44,533900.0],["2026-03-31",289.2,325.2,279.27,322.19,640200.0],["2026-04-01",329.15,338.31,318.78,319.28,439500.0],["2026-04-02",308.97,321.94,308.505,310.38,300200.0],["2026-04-06",318.76,323.69,306.36,310.11,304200.0],["2026-04-07",309.41,310.0,300.57,306.69,310500.0],["2026-04-08",323.58,327.0,311.01,320.22,328500.0],["2026-04-09",320.0,323.11,312.73,320.24,293400.0],["2026-04-10",325.17,327.56,312.89,316.14,254100.0],["2026-04-13",320.0,332.99,316.5,317.0,269400.0],["2026-04-14",325.95,352.78,325.95,343.6,703400.0],["2026-04-15",348.04,350.0,330.0,339.93,514400.0],["2026-04-16",336.02,340.42,314.145,320.39,479000.0],["2026-04-17",326.26,346.345,324.87,342.5,425200.0],["2026-04-20",342.68,349.49,339.99,342.57,328400.0],["2026-04-21",340.64,345.425,331.33,340.84,414400.0],["2026-04-22",344.0,348.98,334.18,337.29,203700.0],["2026-04-23",339.69,344.0,327.66,329.6,324600.0],["2026-04-24",330.5,345.4,322.02,344.82,345900.0],["2026-04-27",344.16,348.3,327.21,330.99,358600.0],["2026-04-28",333.79,349.01,319.4,321.92,449000.0],["2026-04-29",319.0,325.085,315.455,323.19,363600.0],["2026-04-30",327.64,331.34,316.6,318.83,780300.0],["2026-05-01",316.7,334.995,310.005,324.2,351300.0],["2026-05-04",322.43,339.3,320.5,337.61,267000.0],["2026-05-05",339.89,344.99,324.32,333.3,514600.0],["2026-05-06",335.23,340.21,323.3,338.07,361100.0],["2026-05-07",349.0,353.0,317.92,333.28,457700.0],["2026-05-08",331.0,341.75,326.16,330.02,339000.0],["2026-05-11",333.53,341.26,327.89,331.81,749100.0],["2026-05-12",329.15,343.92,321.2,343.2,426100.0],["2026-05-13",343.2,358.76,330.76,346.84,431100.0],["2026-05-14",347.29,353.99,334.33,345.52,249400.0],["2026-05-15",337.8,350.452,334.0,342.58,343700.0],["2026-05-18",344.31,344.31,314.11,320.53,330000.0],["2026-05-19",316.17,325.89,306.79,320.61,300500.0],["2026-05-20",324.17,338.27,321.74,335.61,268500.0],["2026-05-21",329.96,352.73,329.96,350.56,286300.0],["2026-05-22",350.43,353.0,342.98,343.56,250000.0],["2026-05-26",344.0,357.68,339.524,350.6,384700.0],["2026-05-27",346.29,366.52,346.29,357.13,304500.0],["2026-05-28",356.0,357.36,345.54,352.63,222600.0],["2026-05-29",352.63,355.0,338.07,349.97,399800.0],["2026-06-01",349.44,349.44,332.18,335.16,290900.0],["2026-06-02",307.01,321.75,255.81,258.08,1562400.0],["2026-06-03",259.18,279.8,258.32,278.93,676500.0],["2026-06-04",275.9,279.98,263.25,264.75,1091500.0],["2026-06-05",264.18,271.399,252.46,254.0,617700.0],["2026-06-08",258.34,266.6,247.588,253.25,726400.0],["2026-06-09",258.1,266.6,244.16,250.33,465500.0],["2026-06-10",248.6,257.91,238.77,240.66,408000.0],["2026-06-11",241.01,252.78,239.41,247.98,428900.0],["2026-06-12",247.26,269.4,247.26,266.58,423200.0],["2026-06-15",270.9,274.98,262.97,264.54,544200.0],["2026-06-16",264.93,274.09,255.39,257.25,502100.0],["2026-06-17",259.08,277.0,259.08,270.01,473500.0],["2026-06-18",280.6,289.67,274.16,282.31,698600.0],["2026-06-22",292.56,305.0,285.0,303.39,657100.0],["2026-06-23",298.5,308.01,296.36,305.37,519300.0],["2026-06-24",303.93,316.59,302.5,308.94,570400.0],["2026-06-25",306.03,328.68,304.97,327.86,864200.0],["2026-06-26",326.08,334.265,314.0,327.79,2060200.0],["2026-06-29",323.82,354.165,315.83,350.56,745000.0],["2026-06-30",340.92,349.67,324.62,334.79,743700.0],["2026-07-01",330.89,337.72,312.05,319.6,627800.0],["2026-07-02",319.82,329.269,310.1,318.52,358300.0],["2026-07-06",319.04,324.83,312.24,313.5,401165.843803],["2026-07-07",315.11,327.61,307,323.95,609126.364361],["2026-07-08",323.47,336.72,317.04,332.99,559328.352657],["2026-07-09",332.07,340.32,328.31,333.12,310774.306898],["2026-07-10",331.31,343.11,307.88,324.99,398571.369246],["2026-07-13",320,327.26,308.24,314.56,237397.699085],["2026-07-14",318.77,330.1699,313.58,327.68,372493.011567],["2026-07-15",321.46,325.4099,312.6,318.42,253126.166805],["2026-07-16",314.53,318.77,303.28,308.2,362637.665636],["2026-07-17",299.16,322.2625,299.16,314.41,282209.502617],["2026-07-20",315,325.6575,304.19,304.43,233293.878832],["2026-07-21",306.11,320.6,304,317.87,229905.227734],["2026-07-22",311.52,317.45,308.06,312.1,229404.313544],["2026-07-23",308,323.2475,305,322.4,325372.074176],["2026-07-24",322.29,327.505,314.615,325.3,282578.730246],["2026-07-27",325.3,330.0033,315.7,315.8,296033.581498],["2026-07-28",316.96,316.96,290.0901,295.81,438616.140659],["2026-07-29",302.34,303.75,287.935,291.03,339738.508524],["2026-07-30",298.48,311.6,293.49,307.75,516296.173453],["2026-07-31",308.74,310.15,293.2225,307.83,385154.912117],["2026-08-03",300.92,307.56,292.89,305.51,314997.92305],["2026-08-04",307.59,313.06,301.4,310.07,326894.719842],["2026-08-05",315,320.68,308.17,319.23,274814.850116],["2026-08-06",350.47,382.54,343.73,370.16,1507070.539113],["2026-08-07",372.26,381.98,347.865,360.76,454830.465356],["2026-08-10",358.72,365,354.7,359.72,72913.085406],["2026-08-11",367.5,372,361.37,370.68,320979.62555],["2026-08-12",375,386.66,373.09,386.33,499924.533965],["2026-08-13",388,388,367.57,368.46,274226.268804]]}