{"t":"ROOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-28",468.0,530.64,468.0,486.0,882778.0],["2020-10-29",505.8,507.24,432.9,464.4,295922.0],["2020-10-30",450.36,459.0,408.78,431.46,278961.0],["2020-11-02",428.4,441.0,391.86,426.42,173961.0],["2020-11-03",424.08,435.42,405.54,409.5,208811.0],["2020-11-04",417.6,427.32,410.4,414.54,41389.0],["2020-11-05",415.98,446.22,414.9,427.68,51606.0],["2020-11-06",432.0,434.7,408.78,409.32,35000.0],["2020-11-09",416.7,420.66,397.53,408.78,61372.0],["2020-11-10",405.0,419.04,400.86,412.02,58172.0],["2020-11-11",414.36,428.76,407.34,409.32,29983.0],["2020-11-12",410.4,411.84,399.6,402.3,34067.0],["2020-11-13",403.38,405.0,373.32,378.0,44889.0],["2020-11-16",388.8,388.8,353.97,357.3,81811.0],["2020-11-17",360.0,363.744,344.16,345.96,49467.0],["2020-11-18",342.36,347.22,307.26,309.06,168094.0],["2020-11-19",311.4,350.1,303.66,346.68,143233.0],["2020-11-20",348.48,350.1,332.1,342.0,35139.0],["2020-11-23",323.748,329.04,306.0,306.36,162761.0],["2020-11-24",313.38,316.44,298.62,301.14,76133.0],["2020-11-25",302.4,315.18,301.86,306.18,65261.0],["2020-11-27",306.54,314.1,304.74,310.14,34917.0],["2020-11-30",317.88,319.41,306.18,318.6,68478.0],["2020-12-01",320.94,321.3,302.94,306.0,87172.0],["2020-12-02",277.65,287.82,262.08,264.6,176767.0],["2020-12-03",268.38,280.62,252.36,257.4,287522.0],["2020-12-04",261.612,262.53,248.04,256.68,126022.0],["2020-12-07",259.2,280.98,252.0,279.36,138294.0],["2020-12-08",271.44,277.2,259.56,269.46,82728.0],["2020-12-09",266.76,270.54,253.26,253.26,83967.0],["2020-12-10",252.18,256.86,248.58,252.36,161844.0],["2020-12-11",253.62,265.716,252.0,253.8,84944.0],["2020-12-14",257.94,272.7,257.04,262.8,83756.0],["2020-12-15",265.14,266.94,249.3,254.52,104778.0],["2020-12-16",254.34,254.97,244.26,250.38,72106.0],["2020-12-17",261.36,264.42,251.82,254.52,127867.0],["2020-12-18",257.22,257.4,250.2,252.9,175094.0],["2020-12-21",261.18,296.676,256.5,295.38,333800.0],["2020-12-22",318.6,355.5,306.9,326.52,319278.0],["2020-12-23",351.0,356.4,316.8,330.66,206528.0],["2020-12-24",337.212,341.28,301.32,309.06,102606.0],["2020-12-28",301.86,320.76,280.44,314.82,138867.0],["2020-12-29",322.02,332.28,301.5,303.84,92789.0],["2020-12-30",306.18,309.42,280.98,297.9,167233.0],["2020-12-31",295.56,295.56,277.56,282.78,105594.0],["2021-01-04",274.68,293.85,261.72,288.9,161611.0],["2021-01-05",288.9,312.12,282.96,310.68,120883.0],["2021-01-06",293.67,310.86,292.5,301.14,81467.0],["2021-01-07",299.7,333.0,297.9,331.2,123911.0],["2021-01-08",332.28,347.94,322.2,347.94,146611.0],["2021-01-11",344.52,345.96,324.9,334.08,94372.0],["2021-01-12",329.04,345.96,317.7,345.78,106683.0],["2021-01-13",345.78,461.34,342.0,416.7,427078.0],["2021-01-14",401.4,404.1,374.58,378.0,163233.0],["2021-01-15",387.0,392.4,347.94,357.48,119072.0],["2021-01-19",358.2,368.82,340.38,342.18,111117.0],["2021-01-20",342.18,344.07,318.6,321.84,188578.0],["2021-01-21",324.0,331.56,310.32,320.04,106933.0],["2021-01-22",317.16,354.24,316.44,352.62,122889.0],["2021-01-25",358.02,390.42,342.36,376.56,183450.0],["2021-01-26",380.88,395.1,362.7,392.94,115456.0],["2021-01-27",383.94,449.1,378.9,394.92,216750.0],["2021-01-28",396.18,400.842,339.12,369.54,116144.0],["2021-01-29",370.8,380.7,351.72,362.79,80483.0],["2021-02-01",370.8,388.08,354.42,382.68,99800.0],["2021-02-02",395.244,397.08,370.926,385.38,100833.0],["2021-02-03",389.88,403.02,379.8,402.3,56789.0],["2021-02-04",406.44,412.38,387.36,394.38,57033.0],["2021-02-05",400.86,401.04,376.56,391.86,61478.0],["2021-02-08",403.38,408.42,362.7,373.32,102778.0],["2021-02-09",377.82,394.542,373.5,393.84,60750.0],["2021-02-10",394.2,394.758,369.0,384.48,40256.0],["2021-02-11",384.3,387.18,370.26,374.4,36222.0],["2021-02-12",382.5,382.5,360.9,366.12,48139.0],["2021-02-16",376.2,376.2,345.618,352.08,97628.0],["2021-02-17",348.12,353.592,331.2,352.08,75317.0],["2021-02-18",349.02,349.02,330.3,330.48,55833.0],["2021-02-19",336.96,337.68,316.8,320.58,118883.0],["2021-02-22",321.66,321.66,306.36,311.94,104078.0],["2021-02-23",306.0,306.72,279.612,299.52,90650.0],["2021-02-24",304.56,308.88,290.52,293.76,55744.0],["2021-02-25",297.0,308.916,283.68,295.56,100017.0],["2021-02-26",266.22,270.0,231.3,242.82,488461.0],["2021-03-01",252.18,257.04,243.0,248.58,105928.0],["2021-03-02",250.2,258.264,240.48,243.9,123056.0],["2021-03-03",251.82,278.1,249.3,252.36,179628.0],["2021-03-04",253.62,259.02,225.0,241.92,163572.0],["2021-03-05",241.2,242.28,213.3,233.1,126700.0],["2021-03-08",233.1,235.8,221.58,222.3,88239.0],["2021-03-09",217.26,228.6,206.82,219.06,230606.0],["2021-03-10",223.56,223.56,200.7,207.0,202589.0],["2021-03-11",210.6,216.54,199.8,211.32,180800.0],["2021-03-12",210.78,210.78,196.38,197.82,203817.0],["2021-03-15",201.6,211.86,195.84,205.38,187928.0],["2021-03-16",209.34,226.62,198.9,201.96,241628.0],["2021-03-17",199.8,203.4,188.1,203.22,232983.0],["2021-03-18",200.7,211.482,196.2,201.42,157428.0],["2021-03-19",202.68,230.4,196.74,216.0,400233.0],["2021-03-22",228.744,230.04,203.4,213.84,372089.0],["2021-03-23",214.92,233.28,211.5,223.2,245250.0],["2021-03-24",232.902,232.902,214.38,220.86,235456.0],["2021-03-25",218.52,232.74,211.68,231.66,450439.0],["2021-03-26",243.0,277.38,236.16,258.12,1409928.0],["2021-03-29",262.08,264.06,229.32,234.9,337033.0],["2021-03-30",232.434,235.08,213.84,234.72,270322.0],["2021-03-31",233.82,246.24,212.58,229.14,452800.0],["2021-04-01",234.36,239.76,219.24,219.42,201250.0],["2021-04-05",222.3,225.0,202.86,215.28,287056.0],["2021-04-06",213.66,227.358,207.234,221.4,155894.0],["2021-04-07",219.96,222.3,214.182,217.44,93089.0],["2021-04-08",218.88,236.16,216.9,222.3,189900.0],["2021-04-09",219.6,220.482,208.8,213.48,151306.0],["2021-04-12",212.04,212.94,201.78,203.58,116500.0],["2021-04-13",202.32,205.38,196.2,203.22,112228.0],["2021-04-14",204.66,211.68,197.64,199.8,104761.0],["2021-04-15",200.7,202.5,189.9,200.16,129083.0],["2021-04-16",198.0,202.86,193.5,199.98,85156.0],["2021-04-19",198.0,198.432,180.9,183.6,222328.0],["2021-04-20",183.6,183.78,169.56,178.2,158578.0],["2021-04-21",175.86,187.38,173.304,183.6,94133.0],["2021-04-22",182.52,190.08,181.98,184.68,82228.0],["2021-04-23",186.12,198.9,185.4,191.88,135289.0],["2021-04-26",190.08,205.2,188.28,197.64,223822.0],["2021-04-27",201.15,209.88,196.92,201.96,122061.0],["2021-04-28",200.88,206.1,192.96,195.3,98244.0],["2021-04-29",200.16,200.52,192.6,195.3,76422.0],["2021-04-30",194.58,199.62,189.9,193.86,82561.0],["2021-05-03",192.42,194.4,184.5,191.88,79550.0],["2021-05-04",187.326,191.07,179.28,189.0,83889.0],["2021-05-05",188.1,196.2,181.08,183.6,129256.0],["2021-05-06",190.26,207.0,177.3,183.96,384961.0],["2021-05-07",184.32,190.62,176.58,187.02,176633.0],["2021-05-10",181.62,182.34,168.3,170.1,205133.0],["2021-05-11",157.5,175.86,147.42,170.01,246161.0],["2021-05-12",164.52,166.5,161.1,163.08,128050.0],["2021-05-13",162.36,164.34,155.88,161.82,134489.0],["2021-05-14",162.0,172.26,156.78,168.12,168339.0],["2021-05-17",167.22,168.66,157.14,164.16,100806.0],["2021-05-18",164.16,172.8,162.54,170.91,74644.0],["2021-05-19",162.18,166.32,158.814,164.34,132072.0],["2021-05-20",163.26,169.38,163.26,166.68,69172.0],["2021-05-21",165.78,169.38,164.34,164.52,60011.0],["2021-05-24",165.24,166.5,158.4,160.74,85872.0],["2021-05-25",159.66,160.2,149.94,150.84,233128.0],["2021-05-26",151.2,159.39,149.76,156.42,200533.0],["2021-05-27",156.6,162.54,153.9,160.38,125878.0],["2021-05-28",163.08,185.94,162.0,164.16,335067.0],["2021-06-01",166.32,168.48,154.98,166.5,206222.0],["2021-06-02",167.94,180.72,164.7,177.12,267167.0],["2021-06-03",176.382,182.16,169.776,172.44,170244.0],["2021-06-04",172.8,177.84,169.92,171.0,96761.0],["2021-06-07",171.0,179.28,166.5,176.4,158733.0],["2021-06-08",181.44,205.56,179.64,203.58,631644.0],["2021-06-09",234.36,264.6,226.44,242.46,2396950.0],["2021-06-10",236.16,242.1,207.0,216.36,505800.0],["2021-06-11",219.6,229.14,210.276,215.82,243022.0],["2021-06-14",211.68,220.86,204.48,216.18,256078.0],["2021-06-15",210.6,210.618,192.96,194.4,335689.0],["2021-06-16",191.88,198.9,187.38,194.04,232922.0],["2021-06-17",190.08,201.6,188.64,197.64,231389.0],["2021-06-18",195.84,198.36,190.8,192.78,229828.0],["2021-06-21",192.78,193.86,187.38,190.26,140994.0],["2021-06-22",189.0,193.32,186.12,193.32,133722.0],["2021-06-23",193.5,198.54,190.44,194.22,176539.0],["2021-06-24",194.4,198.54,191.88,197.28,179983.0],["2021-06-25",200.88,201.06,184.5,193.5,693439.0],["2021-06-28",196.92,199.98,192.78,199.08,217628.0],["2021-06-29",200.16,206.82,190.62,194.4,209717.0],["2021-06-30",191.52,197.28,187.02,194.76,105439.0],["2021-07-01",194.4,194.4,177.48,178.92,203389.0],["2021-07-02",178.92,180.36,169.65,172.08,144311.0],["2021-07-06",173.7,179.1,169.92,170.82,103967.0],["2021-07-07",171.72,172.728,162.18,163.26,107622.0],["2021-07-08",161.28,173.7,158.58,163.44,172983.0],["2021-07-09",164.52,165.78,160.56,164.7,95744.0],["2021-07-12",164.7,166.608,158.274,161.64,112772.0],["2021-07-13",161.82,163.44,156.6,157.68,115706.0],["2021-07-14",157.86,158.58,146.88,147.42,196056.0],["2021-07-15",147.96,156.78,144.72,149.58,193150.0],["2021-07-16",149.22,153.54,142.56,144.72,716733.0],["2021-07-19",141.48,144.72,139.59,143.28,150911.0],["2021-07-20",144.108,148.14,136.08,146.7,218111.0],["2021-07-21",147.06,153.18,144.54,147.6,120806.0],["2021-07-22",148.5,148.77,140.94,142.56,95283.0],["2021-07-23",143.46,143.46,136.26,137.88,115772.0],["2021-07-26",138.42,144.18,136.8,140.04,110889.0],["2021-07-27",138.6,139.86,130.5,133.92,161217.0],["2021-07-28",135.0,141.66,133.92,138.42,102467.0],["2021-07-29",139.68,144.18,136.53,139.5,72117.0],["2021-07-30",137.52,140.742,135.0,137.34,80650.0],["2021-08-02",138.42,138.42,130.14,130.5,211294.0],["2021-08-03",129.78,133.56,127.62,132.66,120172.0],["2021-08-04",132.48,135.54,127.98,131.04,96500.0],["2021-08-05",129.96,130.86,125.64,129.96,174033.0],["2021-08-06",130.14,137.88,128.88,129.06,143411.0],["2021-08-09",130.32,137.34,130.23,136.08,135306.0],["2021-08-10",137.214,137.214,123.3,123.66,357539.0],["2021-08-11",124.02,125.82,119.16,123.66,486344.0],["2021-08-12",122.4,122.4,95.4,99.72,1265161.0],["2021-08-13",98.28,99.0,93.42,94.14,461961.0],["2021-08-16",94.5,104.4,93.6,99.0,672811.0],["2021-08-17",97.2,104.94,96.48,99.9,514428.0],["2021-08-18",99.54,108.72,98.55,104.94,487994.0],["2021-08-19",105.3,107.1,100.53,101.7,200778.0],["2021-08-20",101.628,103.14,99.36,101.7,169322.0],["2021-08-23",103.068,103.14,96.48,100.08,154850.0],["2021-08-24",101.7,108.54,101.448,105.12,224400.0],["2021-08-25",106.56,111.6,104.076,104.4,219850.0],["2021-08-26",103.68,108.27,102.6,106.38,116772.0],["2021-08-27",107.28,118.08,105.84,115.2,562389.0],["2021-08-30",142.56,151.2,113.04,115.02,3041083.0],["2021-08-31",115.272,122.94,109.98,116.1,705839.0],["2021-09-01",117.36,117.72,110.52,113.22,502344.0],["2021-09-02",113.04,115.47,108.54,112.32,383333.0],["2021-09-03",111.96,113.22,106.74,108.18,334850.0],["2021-09-07",107.64,113.04,105.48,106.74,392539.0],["2021-09-08",106.2,120.42,101.16,112.68,1798667.0],["2021-09-09",111.78,122.76,108.18,119.16,1785050.0],["2021-09-10",124.2,125.28,112.68,115.38,1221933.0],["2021-09-13",115.2,118.26,107.28,117.9,642161.0],["2021-09-14",118.62,120.6,106.92,109.08,621211.0],["2021-09-15",108.0,110.16,104.94,106.2,439189.0],["2021-09-16",105.12,109.89,104.94,107.46,273667.0],["2021-09-17",107.64,118.08,107.28,109.8,855367.0],["2021-09-20",106.92,111.42,103.14,104.4,479367.0],["2021-09-21",104.76,107.28,100.26,103.5,420633.0],["2021-09-22",103.86,108.36,101.16,108.36,354428.0],["2021-09-23",108.36,111.24,105.264,110.7,312406.0],["2021-09-24",109.08,110.25,103.14,103.5,383094.0],["2021-09-27",104.076,105.3,100.08,101.7,299261.0],["2021-09-28",100.08,100.8,96.84,97.74,378072.0],["2021-09-29",97.56,98.1,93.42,94.68,368183.0],["2021-09-30",94.32,96.3,84.06,94.86,348717.0],["2021-10-01",96.48,96.48,91.44,93.06,306372.0],["2021-10-04",93.132,93.132,84.96,86.58,492083.0],["2021-10-05",86.526,90.36,85.86,89.1,390039.0],["2021-10-06",86.58,96.84,83.7,91.62,770489.0],["2021-10-07",91.764,96.48,90.18,92.7,328983.0],["2021-10-08",93.06,93.78,88.38,90.0,195261.0],["2021-10-11",89.46,92.7,88.56,89.28,128439.0],["2021-10-12",89.1,92.34,88.56,90.72,254261.0],["2021-10-13",90.72,91.62,88.38,91.44,244867.0],["2021-10-14",91.98,99.18,91.26,94.5,477706.0],["2021-10-15",94.68,97.02,90.54,91.44,239750.0],["2021-10-18",91.08,91.44,89.28,89.64,183833.0],["2021-10-19",90.0,96.84,86.76,92.7,407233.0],["2021-10-20",92.52,97.56,91.8,96.12,345228.0],["2021-10-21",95.04,101.16,94.68,98.64,279006.0],["2021-10-22",97.38,98.28,92.916,94.14,171117.0],["2021-10-25",94.14,95.4,91.98,95.4,195072.0],["2021-10-26",95.04,95.22,89.244,89.82,255567.0],["2021-10-27",90.0,90.9,86.58,86.94,214467.0],["2021-10-28",87.66,88.56,84.96,86.76,226328.0],["2021-10-29",86.22,87.39,82.8,83.52,219794.0],["2021-11-01",83.88,89.64,83.34,89.64,299939.0],["2021-11-02",89.1,89.28,85.14,88.02,209656.0],["2021-11-03",87.48,94.5,87.48,91.44,270289.0],["2021-11-04",92.88,93.24,88.02,90.54,202144.0],["2021-11-05",90.72,91.26,86.58,88.2,211422.0],["2021-11-08",87.75,92.7,86.94,91.26,242428.0],["2021-11-09",91.62,92.16,85.68,89.1,198239.0],["2021-11-10",88.2,90.72,83.43,84.06,454150.0],["2021-11-11",94.32,116.73,91.44,104.04,2962094.0],["2021-11-12",107.46,108.72,98.37,100.62,629033.0],["2021-11-15",97.11,98.64,89.55,90.54,586200.0],["2021-11-16",90.0,92.43,87.66,90.0,248678.0],["2021-11-17",88.92,90.72,86.202,86.22,225756.0],["2021-11-18",85.5,86.4,77.58,79.74,391194.0],["2021-11-19",79.2,85.32,79.02,80.82,184933.0],["2021-11-22",81.18,81.54,75.42,77.4,327233.0],["2021-11-23",75.06,77.76,71.64,73.8,408161.0],["2021-11-24",72.72,76.68,71.1,75.78,202628.0],["2021-11-26",72.18,73.8,69.84,73.44,234222.0],["2021-11-29",73.026,73.44,70.2,73.26,207272.0],["2021-11-30",71.46,74.34,69.12,71.64,330194.0],["2021-12-01",71.28,71.64,64.116,64.8,326372.0],["2021-12-02",64.44,66.42,61.74,63.36,272106.0],["2021-12-03",63.0,63.9,58.68,59.94,273928.0],["2021-12-06",59.04,64.44,56.52,61.74,229550.0],["2021-12-07",61.92,67.5,61.92,66.6,233267.0],["2021-12-08",66.24,70.02,65.25,68.76,142394.0],["2021-12-09",67.68,68.67,62.1,63.36,222056.0],["2021-12-10",63.0,64.62,59.85,60.66,215622.0],["2021-12-13",60.12,61.578,57.78,59.04,126600.0],["2021-12-14",56.7,60.102,55.44,58.32,161572.0],["2021-12-15",57.6,60.03,54.72,59.58,220761.0],["2021-12-16",60.66,61.38,57.06,57.24,156344.0],["2021-12-17",56.52,62.1,55.44,55.8,465806.0],["2021-12-20",55.44,56.34,53.37,54.72,300783.0],["2021-12-21",54.72,59.22,54.63,56.88,316183.0],["2021-12-22",57.42,59.13,55.98,57.78,244517.0],["2021-12-23",57.42,58.86,56.484,58.32,193156.0],["2021-12-27",57.6,58.32,55.62,55.8,189283.0],["2021-12-28",55.944,56.34,53.64,55.08,222872.0],["2021-12-29",54.9,55.71,51.12,51.84,292972.0],["2021-12-30",51.3,58.32,51.3,55.62,333600.0],["2021-12-31",55.98,57.96,55.62,55.8,200233.0],["2022-01-03",57.204,61.02,56.16,59.22,188789.0],["2022-01-04",59.94,60.93,55.8,56.88,177350.0],["2022-01-05",56.34,58.5,52.74,53.1,189744.0],["2022-01-06",53.82,54.72,50.04,51.3,255061.0],["2022-01-07",51.138,54.0,51.12,51.48,106467.0],["2022-01-10",50.94,51.12,47.7,50.58,194461.0],["2022-01-11",50.22,52.2,49.32,51.48,97344.0],["2022-01-12",52.2,52.2,48.6,50.22,137500.0],["2022-01-13",50.22,50.94,47.16,47.34,129561.0],["2022-01-14",46.386,48.6,45.18,48.42,179878.0],["2022-01-18",47.7,48.24,44.28,44.64,207183.0],["2022-01-19",45.0,45.54,42.3,42.84,144350.0],["2022-01-20",43.74,44.91,40.86,41.04,189939.0],["2022-01-21",38.52,38.7,32.76,34.2,570889.0],["2022-01-24",31.464,34.02,29.7,34.02,320133.0],["2022-01-25",32.4,34.92,32.04,34.02,180950.0],["2022-01-26",35.64,35.82,30.6,30.96,332767.0],["2022-01-27",32.58,32.58,28.08,28.44,262133.0],["2022-01-28",29.34,33.48,28.44,32.04,395667.0],["2022-01-31",34.02,38.88,32.94,36.18,358983.0],["2022-02-01",37.08,38.88,34.56,37.8,190350.0],["2022-02-02",38.16,38.34,34.38,35.1,149017.0],["2022-02-03",34.02,35.064,32.58,32.94,77283.0],["2022-02-04",33.12,34.38,32.04,34.2,103656.0],["2022-02-07",34.56,36.18,33.84,34.02,105894.0],["2022-02-08",34.56,34.56,32.4,33.12,185456.0],["2022-02-09",34.2,35.28,32.4,34.56,266144.0],["2022-02-10",33.3,34.92,32.04,32.22,146761.0],["2022-02-11",32.76,33.48,30.6,30.78,106061.0],["2022-02-14",30.96,31.464,29.52,30.42,91378.0],["2022-02-15",30.78,32.76,30.78,32.22,132806.0],["2022-02-16",32.4,32.58,30.6,31.5,95650.0],["2022-02-17",31.5,32.04,29.34,29.7,110978.0],["2022-02-18",29.7,30.42,28.08,28.8,149494.0],["2022-02-22",28.44,29.7,27.54,27.72,208189.0],["2022-02-23",29.16,29.16,25.74,26.1,296167.0],["2022-02-24",25.92,29.7,23.4,29.52,446500.0],["2022-02-25",28.98,34.38,28.62,33.3,395144.0],["2022-02-28",32.76,34.38,31.68,32.58,265972.0],["2022-03-01",32.94,32.94,30.6,31.32,158900.0],["2022-03-02",31.5,31.68,28.44,29.34,176994.0],["2022-03-03",30.24,30.6,27.72,27.72,143211.0],["2022-03-04",27.54,28.206,26.64,26.82,175878.0],["2022-03-07",26.82,28.62,26.46,27.72,125433.0],["2022-03-08",27.72,28.26,25.74,27.36,183494.0],["2022-03-09",28.08,30.06,27.54,29.88,147861.0],["2022-03-10",28.8,30.24,28.17,29.52,80344.0],["2022-03-11",29.52,30.24,27.54,27.54,102767.0],["2022-03-14",27.72,28.08,24.66,25.29,167389.0],["2022-03-15",25.2,27.9,24.66,27.36,137106.0],["2022-03-16",28.08,30.15,27.36,28.98,233083.0],["2022-03-17",29.88,36.0,29.07,32.58,557394.0],["2022-03-18",32.22,39.06,31.86,38.88,650700.0],["2022-03-21",38.16,42.66,36.18,36.9,604522.0],["2022-03-22",37.26,40.14,36.9,38.52,236894.0],["2022-03-23",38.88,40.86,37.62,37.8,177478.0],["2022-03-24",38.34,38.52,36.72,38.52,78739.0],["2022-03-25",38.52,38.52,35.46,36.72,197978.0],["2022-03-28",36.72,37.8,34.38,37.44,148611.0],["2022-03-29",37.8,41.4,37.8,40.5,231194.0],["2022-03-30",40.32,42.138,37.8,37.98,167844.0],["2022-03-31",38.16,38.52,35.28,35.46,110611.0],["2022-04-01",35.82,37.44,35.28,36.18,103206.0],["2022-04-04",36.36,38.52,35.64,38.16,132811.0],["2022-04-05",37.8,37.8,35.1,35.1,143267.0],["2022-04-06",34.38,34.92,33.12,33.84,119194.0],["2022-04-07",33.84,34.56,32.22,33.3,108700.0],["2022-04-08",32.76,33.3,30.78,32.4,153283.0],["2022-04-11",31.5,33.66,30.96,32.4,103561.0],["2022-04-12",32.22,35.1,32.22,32.58,166661.0],["2022-04-13",32.76,34.56,32.4,33.48,98911.0],["2022-04-14",33.48,33.84,30.96,31.14,114494.0],["2022-04-18",30.6,31.014,28.26,28.98,188794.0],["2022-04-19",28.44,32.22,28.44,31.32,154389.0],["2022-04-20",31.32,31.356,30.06,30.24,105650.0],["2022-04-21",30.24,31.32,27.36,28.08,151806.0],["2022-04-22",27.9,28.8,26.64,28.08,122467.0],["2022-04-25",27.0,29.25,27.0,28.8,182350.0],["2022-04-26",29.16,30.96,27.9,29.88,257022.0],["2022-04-27",30.42,32.76,29.16,31.14,244211.0],["2022-04-28",32.94,36.0,29.52,34.38,465056.0],["2022-04-29",34.02,36.9,33.48,34.74,282678.0],["2022-05-02",34.56,35.91,32.4,34.38,142928.0],["2022-05-03",34.38,35.1,32.4,32.94,95861.0],["2022-05-04",33.3,34.56,31.68,34.2,95311.0],["2022-05-05",33.3,33.48,30.42,31.14,125211.0],["2022-05-06",30.96,32.13,28.8,29.7,148350.0],["2022-05-09",28.62,29.07,26.28,26.46,211300.0],["2022-05-10",27.36,27.9,23.22,24.3,222322.0],["2022-05-11",23.76,23.94,21.24,21.78,211461.0],["2022-05-12",21.42,22.68,20.52,22.14,253306.0],["2022-05-13",23.58,24.84,23.22,24.48,207200.0],["2022-05-16",24.48,24.66,21.96,22.14,138689.0],["2022-05-17",22.68,24.3,22.5,23.94,109939.0],["2022-05-18",23.04,25.02,22.68,23.58,94683.0],["2022-05-19",23.22,25.02,23.04,24.12,70928.0],["2022-05-20",24.66,24.66,21.96,23.22,100994.0],["2022-05-23",23.04,23.076,21.24,21.78,184650.0],["2022-05-24",20.88,22.5,19.98,22.32,146028.0],["2022-05-25",22.32,23.04,21.42,23.04,72339.0],["2022-05-26",22.68,24.3,22.68,23.4,75144.0],["2022-05-27",24.12,25.74,23.58,25.56,92289.0],["2022-05-31",25.38,27.0,24.12,25.02,190822.0],["2022-06-01",25.2,25.812,23.94,24.66,103867.0],["2022-06-02",24.84,27.18,24.3,26.64,91172.0],["2022-06-03",26.64,27.18,25.02,25.74,86706.0],["2022-06-06",26.46,27.18,25.2,25.74,120683.0],["2022-06-07",24.66,26.1,24.12,25.56,125944.0],["2022-06-08",25.2,25.92,24.66,25.92,74544.0],["2022-06-09",25.38,25.47,23.22,23.4,111500.0],["2022-06-10",22.68,23.31,21.96,22.14,68289.0],["2022-06-13",21.42,22.14,19.98,20.7,114278.0],["2022-06-14",20.88,21.42,20.34,21.06,109822.0],["2022-06-15",21.24,23.49,21.24,22.68,139161.0],["2022-06-16",21.96,22.86,21.06,21.24,138589.0],["2022-06-17",21.78,23.76,21.6,22.68,172317.0],["2022-06-21",23.22,25.11,22.86,23.22,162328.0],["2022-06-22",22.14,25.29,22.14,23.94,159800.0],["2022-06-23",24.3,27.36,24.12,26.28,197283.0],["2022-06-24",26.46,27.36,23.94,24.3,963717.0],["2022-06-27",24.3,25.11,22.86,24.12,140106.0],["2022-06-28",24.12,24.75,22.32,22.68,95561.0],["2022-06-29",22.14,22.644,20.7,20.88,121383.0],["2022-06-30",21.06,21.78,19.98,21.42,90672.0],["2022-07-01",21.6,21.78,20.88,21.24,51822.0],["2022-07-05",20.7,21.78,20.16,21.78,70306.0],["2022-07-06",21.6,21.96,20.52,20.52,133656.0],["2022-07-07",20.7,21.6,20.52,21.24,122806.0],["2022-07-08",20.7,21.42,20.34,20.7,92122.0],["2022-07-11",20.7,20.7,18.18,18.54,236556.0],["2022-07-12",18.54,19.26,18.18,18.9,129183.0],["2022-07-13",17.64,18.54,16.92,18.18,193472.0],["2022-07-14",18.0,18.9,18.0,18.72,71544.0],["2022-07-15",19.26,19.404,18.0,18.72,65111.0],["2022-07-18",19.08,19.08,18.18,18.54,84711.0],["2022-07-19",18.54,19.08,18.36,18.9,55461.0],["2022-07-20",18.72,19.8,18.72,19.62,106583.0],["2022-07-21",19.26,19.8,18.9,19.62,50317.0],["2022-07-22",19.08,19.44,18.18,18.18,76472.0],["2022-07-25",18.36,19.26,17.298,19.08,108550.0],["2022-07-26",18.36,18.846,18.18,18.18,47822.0],["2022-07-27",18.18,18.9,18.0,18.9,69583.0],["2022-07-28",18.36,19.62,18.0,19.44,82383.0],["2022-07-29",19.44,19.44,18.63,18.9,86444.0],["2022-08-01",18.54,20.52,18.18,18.9,125950.0],["2022-08-02",18.9,22.14,18.54,21.06,169700.0],["2022-08-03",20.88,22.86,20.52,22.86,121239.0],["2022-08-04",22.86,24.03,22.68,23.76,96589.0],["2022-08-05",22.86,25.38,22.68,24.84,94922.0],["2022-08-08",25.74,26.1,23.58,24.66,195400.0],["2022-08-09",20.34,21.6,17.82,18.54,431233.0],["2022-08-10",18.72,18.9,17.19,17.766,405072.0],["2022-08-11",18.0,18.72,17.82,18.18,108550.0],["2022-08-12",18.0,18.324,16.92,17.1,501361.0],["2022-08-15",14.46,19.26,14.46,19.22,972300.0],["2022-08-16",18.91,19.68,17.78,19.66,497300.0],["2022-08-17",19.72,21.38,19.68,20.27,461700.0],["2022-08-18",19.23,19.85,16.895,17.13,521100.0],["2022-08-19",16.97,17.01,14.64,14.71,671000.0],["2022-08-22",14.69,15.0,13.8,13.85,375200.0],["2022-08-23",13.77,14.45,13.57,14.31,348300.0],["2022-08-24",14.3,15.57,14.22,15.38,375200.0],["2022-08-25",15.5,15.75,14.31,14.57,340000.0],["2022-08-26",14.62,14.73,13.34,13.37,297100.0],["2022-08-29",13.23,13.63,12.75,12.77,307400.0],["2022-08-30",12.98,13.15,12.33,12.69,266500.0],["2022-08-31",12.67,12.77,12.02,12.39,208900.0],["2022-09-01",12.27,12.27,11.11,11.4,394600.0],["2022-09-02",11.64,11.82,11.04,11.17,202400.0],["2022-09-06",11.26,11.37,10.71,10.87,297200.0],["2022-09-07",10.79,11.119,10.79,10.97,330400.0],["2022-09-08",10.89,11.04,10.56,11.0,318500.0],["2022-09-09",11.11,12.13,10.98,11.7,617100.0],["2022-09-12",11.81,12.17,10.99,11.57,487600.0],["2022-09-13",10.89,11.21,10.56,10.58,458300.0],["2022-09-14",10.54,10.55,9.95,10.3,464000.0],["2022-09-15",10.21,10.59,10.16,10.36,190500.0],["2022-09-16",10.16,10.373,9.6,9.6,364100.0],["2022-09-19",9.48,9.75,9.39,9.63,175400.0],["2022-09-20",9.62,9.62,9.24,9.27,233100.0],["2022-09-21",9.28,9.76,9.08,9.2,252300.0],["2022-09-22",9.15,9.32,8.48,8.49,317400.0],["2022-09-23",8.35,8.7,8.27,8.53,258800.0],["2022-09-26",8.5,8.825,8.275,8.35,165300.0],["2022-09-27",8.72,8.72,8.25,8.32,220600.0],["2022-09-28",8.38,8.8,8.24,8.66,163100.0],["2022-09-29",8.49,8.52,7.85,7.99,242500.0],["2022-09-30",8.01,8.36,7.75,7.88,234100.0],["2022-10-03",8.08,8.445,7.815,8.39,271900.0],["2022-10-04",8.65,9.0,8.54,8.69,308100.0],["2022-10-05",8.79,9.66,8.32,9.09,698300.0],["2022-10-06",9.04,9.39,8.54,8.64,323200.0],["2022-10-07",8.41,8.53,8.01,8.2,309600.0],["2022-10-10",8.28,8.43,8.01,8.38,154800.0],["2022-10-11",8.31,8.66,7.91,8.52,235700.0],["2022-10-12",8.48,8.49,8.17,8.33,192300.0],["2022-10-13",8.02,8.62,7.85,8.59,240400.0],["2022-10-14",8.7,8.95,7.77,7.78,177500.0],["2022-10-17",7.96,8.195,7.78,7.83,196000.0],["2022-10-18",8.08,8.228,7.66,7.72,164200.0],["2022-10-19",7.67,7.67,6.92,7.06,327900.0],["2022-10-20",6.98,7.15,6.91,6.91,147900.0],["2022-10-21",6.81,6.89,6.512,6.81,219600.0],["2022-10-24",6.8,6.8,6.26,6.51,246700.0],["2022-10-25",6.46,7.36,6.46,7.3,272200.0],["2022-10-26",7.25,7.77,7.099,7.51,120500.0],["2022-10-27",7.56,7.73,7.345,7.42,112100.0],["2022-10-28",7.3,7.8,7.22,7.78,98100.0],["2022-10-31",7.8,8.66,7.73,8.53,247100.0],["2022-11-01",8.74,8.97,7.99,8.07,168700.0],["2022-11-02",8.02,8.25,7.64,7.64,153500.0],["2022-11-03",7.45,7.74,7.42,7.52,111100.0],["2022-11-04",7.49,7.6,7.17,7.56,129000.0],["2022-11-07",7.47,7.58,7.05,7.11,133400.0],["2022-11-08",7.24,7.429,6.86,7.11,163000.0],["2022-11-09",7.01,7.01,6.52,6.55,149800.0],["2022-11-10",7.04,8.19,6.88,7.8,346900.0],["2022-11-11",7.64,8.75,7.53,8.37,269600.0],["2022-11-14",8.24,8.34,7.82,7.85,171400.0],["2022-11-15",8.11,8.46,7.81,8.21,298200.0],["2022-11-16",8.29,8.35,7.92,8.1,266700.0],["2022-11-17",7.78,7.78,7.28,7.33,251800.0],["2022-11-18",7.53,7.562,6.92,7.05,155000.0],["2022-11-21",6.84,6.95,6.7,6.88,133500.0],["2022-11-22",6.89,6.94,6.61,6.78,89700.0],["2022-11-23",6.74,7.39,6.7,7.29,131800.0],["2022-11-25",7.2,7.57,7.042,7.52,59700.0],["2022-11-28",7.35,7.48,6.78,6.91,272900.0],["2022-11-29",6.9,7.29,6.87,7.2,114100.0],["2022-11-30",7.18,7.4,6.926,7.27,204900.0],["2022-12-01",7.33,7.59,6.99,7.05,207400.0],["2022-12-02",6.93,7.57,6.88,7.53,178900.0],["2022-12-05",7.35,7.679,6.94,6.99,152400.0],["2022-12-06",7.03,7.059,6.35,6.39,219500.0],["2022-12-07",6.29,6.369,5.67,5.74,334900.0],["2022-12-08",5.8,5.95,5.64,5.83,112300.0],["2022-12-09",5.85,5.905,5.57,5.6,148600.0],["2022-12-12",5.61,5.635,5.41,5.6,122800.0],["2022-12-13",5.86,6.06,5.21,5.28,242000.0],["2022-12-14",5.35,5.86,5.33,5.46,355100.0],["2022-12-15",5.23,5.34,4.91,4.96,248700.0],["2022-12-16",4.91,5.3,4.9,5.17,197500.0],["2022-12-19",5.1,5.14,4.65,4.74,261700.0],["2022-12-20",4.66,5.05,4.66,4.89,159800.0],["2022-12-21",4.91,4.91,4.7,4.73,192000.0],["2022-12-22",4.65,4.67,4.391,4.46,170700.0],["2022-12-23",4.42,4.66,4.41,4.64,118500.0],["2022-12-27",4.61,4.61,4.2,4.21,183000.0],["2022-12-28",4.17,4.349,4.06,4.16,164200.0],["2022-12-29",4.2,4.49,4.115,4.49,219900.0],["2022-12-30",4.32,4.55,4.32,4.49,153500.0],["2023-01-03",4.38,4.69,4.224,4.31,204300.0],["2023-01-04",4.32,4.65,4.32,4.63,167900.0],["2023-01-05",4.59,4.696,4.42,4.5,156400.0],["2023-01-06",4.59,4.637,4.3,4.4,167100.0],["2023-01-09",4.38,4.6,4.37,4.4,168200.0],["2023-01-10",4.41,4.6,4.33,4.48,158700.0],["2023-01-11",4.49,4.78,4.45,4.72,178400.0],["2023-01-12",4.82,5.27,4.65,5.24,244700.0],["2023-01-13",5.16,5.44,5.02,5.29,208700.0],["2023-01-17",5.23,5.389,5.17,5.33,123600.0],["2023-01-18",5.35,5.49,4.96,5.15,240700.0],["2023-01-19",5.07,5.14,4.91,4.92,145200.0],["2023-01-20",4.94,5.13,4.81,5.1,130800.0],["2023-01-23",5.13,5.38,5.04,5.38,118000.0],["2023-01-24",5.34,5.5,5.12,5.15,66800.0],["2023-01-25",5.12,5.29,4.95,5.26,75300.0],["2023-01-26",5.38,5.48,5.16,5.23,66000.0],["2023-01-27",5.19,5.63,5.16,5.61,117200.0],["2023-01-30",5.53,5.79,5.4,5.63,145400.0],["2023-01-31",5.66,6.05,5.6,5.88,195300.0],["2023-02-01",5.94,6.22,5.72,6.12,223900.0],["2023-02-02",6.43,7.629,6.4,7.34,623900.0],["2023-02-03",7.13,7.55,6.911,7.24,219000.0],["2023-02-06",7.13,7.5,6.88,7.02,171200.0],["2023-02-07",7.07,7.15,6.44,6.7,192600.0],["2023-02-08",6.58,6.929,6.31,6.34,93400.0],["2023-02-09",6.4,6.4,5.68,5.735,168600.0],["2023-02-10",5.58,5.81,5.58,5.77,112900.0],["2023-02-13",5.8,5.99,5.6,5.88,79200.0],["2023-02-14",5.77,6.26,5.68,6.24,104300.0],["2023-02-15",6.12,6.89,6.05,6.83,115600.0],["2023-02-16",6.62,6.93,6.483,6.66,133900.0],["2023-02-17",6.6,6.6,6.08,6.18,134700.0],["2023-02-21",6.11,6.129,5.84,5.93,86000.0],["2023-02-22",5.89,6.081,5.8,5.86,113400.0],["2023-02-23",6.0,6.23,5.37,5.77,229900.0],["2023-02-24",5.35,5.6,5.3,5.35,156500.0],["2023-02-27",5.32,5.444,4.93,4.97,164500.0],["2023-02-28",5.02,5.13,4.865,5.01,96300.0],["2023-03-01",5.08,5.13,4.87,4.89,109100.0],["2023-03-02",4.72,4.9,4.63,4.83,98600.0],["2023-03-03",4.89,5.07,4.851,4.99,81500.0],["2023-03-06",4.96,5.11,4.7,4.73,113000.0],["2023-03-07",4.74,4.87,4.62,4.66,105300.0],["2023-03-08",4.66,4.736,4.5,4.53,118400.0],["2023-03-09",4.51,4.54,3.97,3.975,301600.0],["2023-03-10",3.95,4.0,3.65,3.69,261800.0],["2023-03-13",3.595,3.7,3.37,3.46,244200.0],["2023-03-14",3.56,3.799,3.395,3.47,142500.0],["2023-03-15",3.42,3.58,3.31,3.57,125500.0],["2023-03-16",3.48,3.82,3.43,3.78,147700.0],["2023-03-17",3.74,3.74,3.43,3.54,212100.0],["2023-03-20",3.58,3.74,3.452,3.66,150800.0],["2023-03-21",3.71,4.2,3.7,4.12,163100.0],["2023-03-22",4.13,4.32,4.06,4.11,173000.0],["2023-03-23",4.17,4.47,4.04,4.15,127600.0],["2023-03-24",4.14,4.4,4.02,4.37,121000.0],["2023-03-27",4.37,4.37,4.11,4.33,80500.0],["2023-03-28",4.26,4.33,4.01,4.11,78700.0],["2023-03-29",4.12,4.5,4.086,4.48,78600.0],["2023-03-30",4.52,4.7,4.48,4.58,99900.0],["2023-03-31",4.61,4.67,4.41,4.51,91000.0],["2023-04-03",4.54,4.54,4.17,4.36,215300.0],["2023-04-04",4.35,4.477,4.23,4.45,86600.0],["2023-04-05",4.36,4.38,4.11,4.16,51600.0],["2023-04-06",4.12,4.36,4.07,4.33,74000.0],["2023-04-10",4.36,4.38,4.2,4.33,75700.0],["2023-04-11",4.39,4.45,4.27,4.28,52900.0],["2023-04-12",4.37,4.49,4.116,4.15,52900.0],["2023-04-13",4.16,4.21,4.11,4.14,64000.0],["2023-04-14",4.18,4.23,3.81,4.0,116400.0],["2023-04-17",3.96,4.07,3.9,3.99,115600.0],["2023-04-18",4.03,4.04,3.82,3.93,129200.0],["2023-04-19",4.05,4.24,3.97,4.19,251300.0],["2023-04-20",4.19,4.199,3.92,3.95,112100.0],["2023-04-21",3.96,4.005,3.81,3.83,95500.0],["2023-04-24",3.85,3.85,3.7,3.74,57400.0],["2023-04-25",3.68,3.99,3.63,3.87,142100.0],["2023-04-26",3.85,4.064,3.76,3.94,91000.0],["2023-04-27",3.97,4.24,3.94,4.2,68200.0],["2023-04-28",4.19,4.42,4.1,4.29,101800.0],["2023-05-01",4.29,4.331,4.12,4.24,62400.0],["2023-05-02",4.21,4.21,3.9,4.02,110600.0],["2023-05-03",4.05,4.271,4.0,4.15,135900.0],["2023-05-04",4.11,5.038,4.11,4.88,277400.0],["2023-05-05",5.06,5.36,4.86,5.32,208000.0],["2023-05-08",5.28,5.78,5.04,5.54,160900.0],["2023-05-09",5.5,5.5,5.145,5.21,90500.0],["2023-05-10",5.31,5.47,5.13,5.19,93700.0],["2023-05-11",5.26,5.26,5.072,5.14,72400.0],["2023-05-12",5.18,5.277,4.8,5.0,129400.0],["2023-05-15",5.04,5.04,4.802,4.91,97400.0],["2023-05-16",4.8,4.87,4.52,4.56,102000.0],["2023-05-17",4.54,4.75,4.502,4.73,72100.0],["2023-05-18",4.75,4.77,4.5,4.7,75800.0],["2023-05-19",4.77,4.79,4.41,4.44,48900.0],["2023-05-22",4.44,4.73,4.44,4.71,61600.0],["2023-05-23",4.72,4.95,4.63,4.7,74300.0],["2023-05-24",4.71,4.77,4.452,4.48,53400.0],["2023-05-25",4.51,4.59,4.31,4.42,70300.0],["2023-05-26",4.43,4.58,4.292,4.48,43800.0],["2023-05-30",4.53,4.85,4.52,4.82,67200.0],["2023-05-31",4.82,4.88,4.6,4.81,81400.0],["2023-06-01",4.74,5.02,4.66,4.76,97000.0],["2023-06-02",4.79,5.06,4.72,4.98,65200.0],["2023-06-05",4.98,4.995,4.73,4.79,54800.0],["2023-06-06",4.72,5.499,4.72,5.21,145900.0],["2023-06-07",5.27,6.16,5.22,6.02,280300.0],["2023-06-08",6.05,6.239,5.61,5.91,226000.0],["2023-06-09",5.9,5.991,5.53,5.6,101000.0],["2023-06-12",5.71,5.952,5.54,5.87,147600.0],["2023-06-13",5.96,6.21,5.86,6.0,96800.0],["2023-06-14",6.01,6.09,5.65,5.79,103800.0],["2023-06-15",5.79,6.5,5.72,6.41,200500.0],["2023-06-16",6.5,6.5,6.22,6.35,143000.0],["2023-06-20",6.3,6.35,5.83,6.02,118400.0],["2023-06-21",5.92,12.62,5.7,9.62,2838100.0],["2023-06-22",14.4,14.8,12.1,12.9,9747700.0],["2023-06-23",12.73,12.8,10.73,10.98,2155900.0],["2023-06-26",10.24,11.36,10.18,10.98,546000.0],["2023-06-27",10.63,10.87,9.77,9.98,419400.0],["2023-06-28",9.9,12.144,9.85,11.94,660700.0],["2023-06-29",11.53,12.4,10.71,11.21,716000.0],["2023-06-30",8.5,9.98,8.42,8.94,1004100.0],["2023-07-03",8.97,10.599,8.952,10.08,439400.0],["2023-07-05",9.98,10.0,9.31,9.8,230800.0],["2023-07-06",9.44,10.08,9.38,9.88,169900.0],["2023-07-07",9.88,10.52,9.322,10.18,254300.0],["2023-07-10",10.24,11.19,10.0,10.69,279900.0],["2023-07-11",10.57,10.94,10.26,10.66,139500.0],["2023-07-12",10.98,11.48,10.4,10.5,274900.0],["2023-07-13",10.72,11.1,10.45,10.71,149500.0],["2023-07-14",10.77,10.8,9.79,9.85,190700.0],["2023-07-17",9.79,10.84,9.72,10.45,165400.0],["2023-07-18",10.39,11.33,10.39,10.65,142700.0],["2023-07-19",11.47,13.05,11.13,12.63,1049400.0],["2023-07-20",12.29,13.668,11.3,11.45,629800.0],["2023-07-21",11.81,12.17,11.03,11.3,261300.0],["2023-07-24",11.0,11.276,10.3,10.98,263800.0],["2023-07-25",11.02,11.22,9.96,10.03,259200.0],["2023-07-26",10.1,10.5,9.82,10.08,105600.0],["2023-07-27",10.14,10.65,9.62,9.67,160500.0],["2023-07-28",9.75,10.28,9.602,10.11,130000.0],["2023-07-31",10.1,10.95,10.05,10.89,134000.0],["2023-08-01",10.56,10.98,10.2,10.93,103600.0],["2023-08-02",10.63,10.665,10.01,10.33,164500.0],["2023-08-03",11.02,12.439,10.83,10.98,657000.0],["2023-08-04",10.97,10.971,9.851,10.09,282000.0],["2023-08-07",10.21,10.35,9.68,9.7,150100.0],["2023-08-08",9.67,9.82,9.28,9.56,120200.0],["2023-08-09",9.49,9.519,9.04,9.06,106000.0],["2023-08-10",9.05,9.52,8.72,9.11,241600.0],["2023-08-11",9.0,9.68,9.0,9.4,129900.0],["2023-08-14",9.42,9.42,9.02,9.3,98700.0],["2023-08-15",9.31,9.6,8.94,9.02,90400.0],["2023-08-16",9.0,9.42,8.941,9.16,74600.0],["2023-08-17",9.11,9.155,8.75,8.86,115800.0],["2023-08-18",8.73,9.565,8.681,9.45,119900.0],["2023-08-21",9.45,9.61,8.83,8.97,105400.0],["2023-08-22",8.99,9.131,8.75,9.02,73300.0],["2023-08-23",9.29,9.94,9.15,9.85,109900.0],["2023-08-24",9.83,10.1,9.46,10.08,77300.0],["2023-08-25",10.29,11.02,10.02,10.69,191200.0],["2023-08-28",10.68,10.885,10.29,10.59,148600.0],["2023-08-29",10.55,11.3,10.51,11.17,112900.0],["2023-08-30",11.0,11.81,10.97,11.67,161800.0],["2023-08-31",11.7,11.96,11.23,11.44,135600.0],["2023-09-01",11.42,11.9,11.41,11.8,80000.0],["2023-09-05",11.8,11.99,11.61,11.78,46700.0],["2023-09-06",11.78,11.88,11.471,11.68,95300.0],["2023-09-07",11.53,11.745,11.27,11.58,42500.0],["2023-09-08",11.51,11.565,10.95,11.24,50100.0],["2023-09-11",11.39,11.685,11.23,11.52,52100.0],["2023-09-12",11.46,11.71,11.18,11.23,56100.0],["2023-09-13",11.22,11.22,10.32,10.79,139700.0],["2023-09-14",10.83,11.165,10.83,10.9,41900.0],["2023-09-15",10.96,11.0,10.32,10.55,83000.0],["2023-09-18",10.55,10.76,10.24,10.58,45900.0],["2023-09-19",10.52,10.6,10.17,10.52,48300.0],["2023-09-20",10.6,11.2,10.52,10.8,103600.0],["2023-09-21",10.57,10.81,10.26,10.39,45100.0],["2023-09-22",10.55,10.58,10.011,10.2,57000.0],["2023-09-25",10.04,10.095,9.69,9.9,51800.0],["2023-09-26",9.72,10.09,9.68,9.75,86200.0],["2023-09-27",9.89,10.0,9.54,9.57,28100.0],["2023-09-28",9.57,9.61,9.32,9.5,56500.0],["2023-09-29",9.54,9.87,9.51,9.51,47000.0],["2023-10-02",9.39,9.63,8.75,8.83,52700.0],["2023-10-03",8.9,8.9,8.34,8.46,57600.0],["2023-10-04",8.53,8.95,8.39,8.88,29700.0],["2023-10-05",8.9,9.16,8.72,8.96,23500.0],["2023-10-06",8.9,9.79,8.87,9.52,51700.0],["2023-10-09",9.27,9.94,9.27,9.78,60300.0],["2023-10-10",9.83,9.96,9.49,9.91,161200.0],["2023-10-11",9.86,10.49,9.86,10.42,39300.0],["2023-10-12",10.3,10.365,9.91,10.05,24600.0],["2023-10-13",10.03,10.11,9.57,9.63,39300.0],["2023-10-16",9.77,10.19,9.6,10.11,38000.0],["2023-10-17",10.01,10.56,9.645,10.18,51000.0],["2023-10-18",10.0,10.1,9.63,9.71,21700.0],["2023-10-19",9.69,9.86,9.39,9.42,17200.0],["2023-10-20",9.43,9.43,9.0,9.22,30000.0],["2023-10-23",9.12,9.362,8.867,9.18,23200.0],["2023-10-24",9.18,9.738,9.17,9.58,29000.0],["2023-10-25",9.58,9.795,9.07,9.1,21200.0],["2023-10-26",9.18,9.35,8.84,9.1,32100.0],["2023-10-27",9.03,9.09,8.42,8.64,106900.0],["2023-10-30",8.65,8.79,8.25,8.58,33900.0],["2023-10-31",8.587,9.14,8.587,9.04,25100.0],["2023-11-01",8.74,9.48,8.74,8.85,83300.0],["2023-11-02",8.93,10.39,8.93,10.3,136200.0],["2023-11-03",10.33,10.69,9.92,9.94,58100.0],["2023-11-06",9.94,10.15,9.61,10.04,26900.0],["2023-11-07",10.0,10.64,10.0,10.55,36100.0],["2023-11-08",10.54,10.64,10.04,10.13,38000.0],["2023-11-09",10.3,10.427,9.71,9.87,55300.0],["2023-11-10",10.09,10.09,9.73,9.83,35100.0],["2023-11-13",9.67,10.88,9.67,10.6,670400.0],["2023-11-14",9.99,10.545,9.3,9.4,339300.0],["2023-11-15",9.35,10.0,9.35,9.8,203700.0],["2023-11-16",9.9,9.9,9.22,9.47,88800.0],["2023-11-17",9.59,9.7,9.3,9.44,46800.0],["2023-11-20",9.54,9.74,9.395,9.7,83900.0],["2023-11-21",9.56,9.96,9.42,9.42,71600.0],["2023-11-22",9.54,9.746,9.27,9.43,29800.0],["2023-11-24",9.36,9.965,9.36,9.74,41600.0],["2023-11-27",9.66,9.74,9.2,9.2,87900.0],["2023-11-28",9.28,9.57,8.81,9.52,31500.0],["2023-11-29",9.57,9.92,9.55,9.65,44000.0],["2023-11-30",9.62,9.88,9.5,9.67,27200.0],["2023-12-01",9.609,10.6,9.609,10.55,101700.0],["2023-12-04",10.6,12.41,10.58,12.385,366000.0],["2023-12-05",12.36,14.6,11.502,11.88,1380300.0],["2023-12-06",12.18,12.58,11.25,11.5,158800.0],["2023-12-07",11.4,11.5,9.83,10.25,291400.0],["2023-12-08",10.25,10.79,10.25,10.7,124500.0],["2023-12-11",10.71,10.73,10.13,10.32,60900.0],["2023-12-12",10.32,10.36,9.82,9.84,82400.0],["2023-12-13",9.9,10.04,9.54,9.88,120600.0],["2023-12-14",10.0,10.55,10.0,10.47,129000.0],["2023-12-15",10.66,10.68,10.29,10.52,59400.0],["2023-12-18",10.47,10.69,10.36,10.41,43700.0],["2023-12-19",10.45,10.77,10.38,10.6,61300.0],["2023-12-20",10.5,11.15,10.41,10.46,93400.0],["2023-12-21",10.54,10.864,10.47,10.78,37800.0],["2023-12-22",10.81,11.08,10.663,10.85,44200.0],["2023-12-26",10.77,11.15,10.635,11.08,83900.0],["2023-12-27",11.08,11.25,10.01,10.72,195400.0],["2023-12-28",10.72,11.271,10.42,10.55,153900.0],["2023-12-29",10.46,10.65,10.167,10.48,65800.0],["2024-01-02",10.42,10.76,10.35,10.47,41200.0],["2024-01-03",10.37,10.75,10.3,10.5,57800.0],["2024-01-04",10.5,10.58,10.4,10.45,49300.0],["2024-01-05",10.42,10.69,10.34,10.65,57700.0],["2024-01-08",10.73,11.39,10.62,11.12,85400.0],["2024-01-09",11.06,11.06,10.68,10.8,37900.0],["2024-01-10",10.89,10.89,10.415,10.58,64000.0],["2024-01-11",10.55,10.61,10.08,10.17,61800.0],["2024-01-12",10.27,10.34,9.54,9.78,88400.0],["2024-01-16",9.7,9.74,9.05,9.09,107800.0],["2024-01-17",9.05,9.43,8.91,9.35,74600.0],["2024-01-18",9.34,9.38,9.03,9.13,38500.0],["2024-01-19",9.23,9.23,8.77,8.91,94400.0],["2024-01-22",9.04,9.71,9.01,9.12,109700.0],["2024-01-23",9.29,9.29,8.84,9.0,50900.0],["2024-01-24",9.19,9.19,8.74,8.81,54300.0],["2024-01-25",8.94,9.055,8.76,8.8,43200.0],["2024-01-26",8.8,8.951,8.74,8.76,37200.0],["2024-01-29",8.73,8.958,8.56,8.64,74300.0],["2024-01-30",8.54,8.59,8.23,8.42,60100.0],["2024-01-31",8.48,8.48,7.93,8.1,88500.0],["2024-02-01",8.23,8.23,7.85,8.2,179000.0],["2024-02-02",8.13,8.18,7.92,8.07,45500.0],["2024-02-05",8.01,8.05,7.5,7.63,81100.0],["2024-02-06",7.68,7.81,7.58,7.63,45300.0],["2024-02-07",7.62,7.64,7.27,7.35,84900.0],["2024-02-08",7.39,7.49,7.22,7.39,76800.0],["2024-02-09",7.48,7.61,7.22,7.58,79800.0],["2024-02-12",7.61,9.38,7.61,8.44,276000.0],["2024-02-13",8.18,8.28,7.95,8.07,80300.0],["2024-02-14",8.11,9.08,7.915,8.72,164900.0],["2024-02-15",8.71,9.192,8.425,9.12,161900.0],["2024-02-16",9.09,9.09,8.66,8.91,62900.0],["2024-02-20",8.74,9.163,8.61,9.07,99300.0],["2024-02-21",9.11,9.11,8.6,8.67,94000.0],["2024-02-22",11.64,14.0,11.51,13.29,7277300.0],["2024-02-23",13.64,17.39,13.53,16.96,3589100.0],["2024-02-26",17.19,23.71,17.1,22.76,3165500.0],["2024-02-27",21.96,25.77,20.216,25.2,1787900.0],["2024-02-28",23.82,28.4,23.04,27.97,1327700.0],["2024-02-29",27.95,34.41,27.24,32.11,2237900.0],["2024-03-01",34.36,41.96,31.9,39.11,3455200.0],["2024-03-04",38.33,43.4,35.11,41.9,1863600.0],["2024-03-05",41.19,45.7,36.69,39.1,1704100.0],["2024-03-06",38.07,46.37,38.07,44.12,1044900.0],["2024-03-07",44.62,45.49,41.0,44.5,704700.0],["2024-03-08",44.03,47.1,41.76,45.77,646100.0],["2024-03-11",45.2,48.38,41.6,42.65,643800.0],["2024-03-12",42.99,44.18,38.31,43.71,666100.0],["2024-03-13",43.0,47.32,42.81,46.77,441400.0],["2024-03-14",47.16,47.695,44.48,46.27,323800.0],["2024-03-15",45.63,53.37,45.13,52.89,987200.0],["2024-03-18",53.0,60.58,50.501,59.13,1117700.0],["2024-03-19",59.4,59.67,46.02,46.54,1758100.0],["2024-03-20",43.5,52.9,42.46,52.25,1164800.0],["2024-03-21",53.48,55.58,50.065,51.77,592300.0],["2024-03-22",51.77,55.28,50.59,53.76,405200.0],["2024-03-25",53.24,58.04,52.15,56.11,366800.0],["2024-03-26",57.72,59.419,56.31,58.375,274900.0],["2024-03-27",59.19,59.46,54.82,56.04,313100.0],["2024-03-28",56.61,61.5,55.6,61.08,486200.0],["2024-04-01",61.0,65.19,59.56,60.52,367400.0],["2024-04-02",58.0,62.427,55.22,62.08,354900.0],["2024-04-03",61.4,68.97,61.21,68.11,470800.0],["2024-04-04",69.37,73.76,68.215,70.93,602500.0],["2024-04-05",70.72,83.81,70.2,82.9,1074800.0],["2024-04-08",83.0,83.79,72.24,78.27,770100.0],["2024-04-09",78.52,85.99,76.2,80.27,718300.0],["2024-04-10",76.82,83.5,75.0,76.87,649700.0],["2024-04-11",78.45,79.23,63.55,65.7,1096500.0],["2024-04-12",66.0,68.24,63.27,66.78,465800.0],["2024-04-15",65.14,69.53,63.39,63.45,403200.0],["2024-04-16",62.48,64.54,60.34,61.84,363200.0],["2024-04-17",61.69,63.25,52.65,53.72,672500.0],["2024-04-18",52.92,56.22,50.45,51.43,543900.0],["2024-04-19",50.64,54.187,49.52,51.44,494000.0],["2024-04-22",51.62,54.89,50.084,54.47,278700.0],["2024-04-23",55.25,59.46,54.874,59.17,426400.0],["2024-04-24",60.81,62.4,58.13,60.02,479500.0],["2024-04-25",59.01,62.99,55.56,62.66,231200.0],["2024-04-26",63.53,65.39,60.283,64.4,319000.0],["2024-04-29",65.13,67.45,62.262,66.81,367300.0],["2024-04-30",67.0,70.09,65.56,69.65,685400.0],["2024-05-01",84.68,86.57,68.044,69.91,2256600.0],["2024-05-02",67.0,67.11,53.72,56.85,1594600.0],["2024-05-03",57.64,58.97,52.37,56.29,786600.0],["2024-05-06",56.25,58.67,55.42,56.62,475300.0],["2024-05-07",56.6,63.18,55.709,62.97,872600.0],["2024-05-08",62.0,64.48,61.81,62.48,365600.0],["2024-05-09",62.19,70.64,60.951,70.34,838100.0],["2024-05-10",70.75,71.028,63.42,63.86,534000.0],["2024-05-13",64.6,65.912,62.0,62.95,375100.0],["2024-05-14",63.0,66.52,60.65,61.04,356600.0],["2024-05-15",62.83,65.525,59.61,61.37,479500.0],["2024-05-16",62.21,62.5,58.77,61.81,306100.0],["2024-05-17",63.1,70.34,61.201,65.58,614200.0],["2024-05-20",66.0,67.32,63.31,63.78,282300.0],["2024-05-21",64.99,65.59,60.33,62.22,284600.0],["2024-05-22",61.74,64.285,60.43,60.76,252200.0],["2024-05-23",60.18,60.4,55.543,55.91,388000.0],["2024-05-24",56.0,57.39,55.06,55.5,222800.0],["2024-05-28",55.5,56.225,54.14,55.5,339100.0],["2024-05-29",55.41,57.073,53.289,53.53,279600.0],["2024-05-30",53.36,54.3,51.239,52.19,177500.0],["2024-05-31",53.25,53.91,48.79,50.84,498600.0],["2024-06-03",50.94,51.87,47.43,48.05,361200.0],["2024-06-04",48.03,50.3,47.683,49.61,248200.0],["2024-06-05",50.86,53.159,50.615,51.49,259300.0],["2024-06-06",51.5,51.58,48.58,49.37,277200.0],["2024-06-07",48.68,51.74,47.77,49.45,233600.0],["2024-06-10",49.29,50.57,48.2,48.59,189500.0],["2024-06-11",48.21,48.539,45.43,47.8,250500.0],["2024-06-12",49.89,50.65,44.44,44.86,289000.0],["2024-06-13",44.49,45.93,43.05,44.09,518000.0],["2024-06-14",42.92,44.16,41.7,42.395,225600.0],["2024-06-17",42.4,45.74,41.13,45.61,312700.0],["2024-06-18",43.84,46.69,43.475,43.78,225700.0],["2024-06-20",43.79,44.0,41.73,42.47,222100.0],["2024-06-21",42.49,45.04,41.68,45.03,223600.0],["2024-06-24",45.12,45.69,42.205,44.18,253700.0],["2024-06-25",44.36,46.22,43.305,46.05,315300.0],["2024-06-26",46.05,49.065,45.7,46.9,365500.0],["2024-06-27",46.82,51.8,46.21,50.74,369400.0],["2024-06-28",50.23,52.097,49.753,51.61,1623600.0],["2024-07-01",51.45,54.25,50.75,51.48,384600.0],["2024-07-02",50.87,54.28,50.04,53.77,233700.0],["2024-07-03",53.81,56.4,53.81,54.47,319900.0],["2024-07-05",55.88,56.334,52.5,55.64,266900.0],["2024-07-08",56.82,63.34,56.39,60.12,547000.0],["2024-07-09",60.86,68.0,59.57,66.45,599500.0],["2024-07-10",66.1,67.45,60.139,61.92,459500.0],["2024-07-11",62.0,65.99,61.11,63.3,293000.0],["2024-07-12",63.58,69.645,63.445,69.41,457000.0],["2024-07-15",69.6,76.65,69.0,76.11,475100.0],["2024-07-16",76.98,81.09,75.04,80.97,383500.0],["2024-07-17",78.82,83.08,76.01,79.41,479500.0],["2024-07-18",81.93,86.01,77.42,79.08,472700.0],["2024-07-19",79.07,82.3,76.672,77.03,191000.0],["2024-07-22",78.0,78.178,72.39,75.66,332200.0],["2024-07-23",74.95,79.63,73.75,74.0,219400.0],["2024-07-24",72.5,73.149,69.38,70.0,188700.0],["2024-07-25",70.38,72.0,65.18,66.28,367100.0],["2024-07-26",69.78,69.78,65.3,67.85,190600.0],["2024-07-29",68.52,71.36,66.28,67.06,208200.0],["2024-07-30",67.0,69.715,63.13,63.4,211800.0],["2024-07-31",63.95,64.46,60.02,60.23,270500.0],["2024-08-01",61.26,61.36,54.26,57.74,515900.0],["2024-08-02",54.09,57.987,53.42,56.41,330100.0],["2024-08-05",51.24,55.29,50.51,53.73,235300.0],["2024-08-06",54.6,56.4,52.45,55.26,324700.0],["2024-08-07",56.79,57.0,53.29,53.5,413800.0],["2024-08-08",48.42,49.37,40.83,42.99,935300.0],["2024-08-09",43.12,46.88,42.5,46.14,458200.0],["2024-08-12",46.46,48.47,45.89,46.7,283400.0],["2024-08-13",46.46,48.675,45.36,46.09,351000.0],["2024-08-14",46.75,48.205,45.88,46.63,316600.0],["2024-08-15",46.94,48.019,45.14,45.39,340200.0],["2024-08-16",45.21,49.2,45.05,49.0,351400.0],["2024-08-19",48.8,51.35,47.55,48.94,278400.0],["2024-08-20",48.85,49.53,46.57,47.11,154000.0],["2024-08-21",47.82,47.82,45.796,46.94,207700.0],["2024-08-22",46.57,47.44,43.74,44.76,163200.0],["2024-08-23",45.03,47.19,44.3,46.96,190100.0],["2024-08-26",46.88,47.6,44.849,45.56,140700.0],["2024-08-27",45.32,46.04,44.02,44.72,133900.0],["2024-08-28",44.54,44.99,41.62,41.88,230800.0],["2024-08-29",41.95,44.79,41.95,43.81,152200.0],["2024-08-30",43.81,44.78,42.0,43.36,151200.0],["2024-09-03",42.07,42.92,39.8,40.53,251400.0],["2024-09-04",40.4,41.94,39.79,40.36,131200.0],["2024-09-05",40.33,40.67,39.0,40.09,218500.0],["2024-09-06",39.96,40.52,38.06,38.25,219900.0],["2024-09-09",38.11,39.0,37.26,37.59,290100.0],["2024-09-10",37.85,37.85,35.66,35.83,395700.0],["2024-09-11",35.73,36.88,35.23,36.34,351000.0],["2024-09-12",36.59,37.23,34.04,37.17,456500.0],["2024-09-13",37.71,40.8,37.52,40.36,308900.0],["2024-09-16",40.49,42.226,39.74,40.19,261500.0],["2024-09-17",40.75,43.38,40.36,40.96,261200.0],["2024-09-18",40.74,41.39,38.88,39.44,184600.0],["2024-09-19",40.51,41.44,39.59,40.28,120900.0],["2024-09-20",40.21,41.2,39.12,39.64,181300.0],["2024-09-23",39.64,40.8,37.79,37.99,176200.0],["2024-09-24",37.9,39.54,36.95,39.45,184600.0],["2024-09-25",39.54,39.981,38.17,38.5,114400.0],["2024-09-26",39.32,39.32,37.91,39.09,157800.0],["2024-09-27",38.97,39.735,37.14,37.55,218000.0],["2024-09-30",37.11,39.45,37.11,37.78,171700.0],["2024-10-01",37.76,38.155,37.16,37.74,175700.0],["2024-10-02",37.58,39.54,37.58,39.31,108700.0],["2024-10-03",38.71,39.14,36.92,39.06,135500.0],["2024-10-04",39.69,40.48,38.5,39.88,151500.0],["2024-10-07",39.84,40.065,37.5,37.78,248500.0],["2024-10-08",37.81,38.41,37.332,37.58,135500.0],["2024-10-09",37.51,38.94,37.0,38.2,201500.0],["2024-10-10",38.29,45.2,37.64,44.5,722000.0],["2024-10-11",44.74,46.73,40.53,42.74,570700.0],["2024-10-14",42.64,43.84,41.64,42.23,180000.0],["2024-10-15",42.13,43.27,40.89,42.29,184300.0],["2024-10-16",42.23,43.18,41.24,42.69,174400.0],["2024-10-17",42.64,43.425,40.9,42.07,172600.0],["2024-10-18",42.02,42.29,40.14,40.15,165200.0],["2024-10-21",40.06,40.1,38.17,38.26,198600.0],["2024-10-22",37.56,39.8,36.87,39.73,262300.0],["2024-10-23",39.75,40.41,38.1,39.22,158000.0],["2024-10-24",39.69,40.6,38.32,38.83,108900.0],["2024-10-25",38.88,39.7,37.74,37.81,149900.0],["2024-10-28",38.45,40.85,37.898,40.47,222000.0],["2024-10-29",40.41,40.98,38.63,39.57,170000.0],["2024-10-30",39.92,41.97,39.765,40.49,795400.0],["2024-10-31",81.48,118.15,63.12,68.39,13509200.0],["2024-11-01",72.13,77.15,63.2,71.01,2982000.0],["2024-11-04",70.4,77.34,67.27,70.96,1284600.0],["2024-11-05",69.5,74.35,68.5,70.98,759500.0],["2024-11-06",73.68,81.78,69.14,73.78,1483500.0],["2024-11-07",73.0,83.5,72.99,78.82,1230400.0],["2024-11-08",79.95,85.709,78.25,81.93,1111700.0],["2024-11-11",85.0,87.12,79.63,81.3,946200.0],["2024-11-12",79.74,80.99,71.55,74.99,698800.0],["2024-11-13",75.39,80.05,73.1,75.55,525100.0],["2024-11-14",75.4,78.9,73.53,78.81,306300.0],["2024-11-15",78.78,90.29,78.75,88.91,941500.0],["2024-11-18",90.34,97.75,86.58,95.49,819200.0],["2024-11-19",93.13,102.49,93.07,101.07,643000.0],["2024-11-20",101.11,110.46,100.606,104.77,875000.0],["2024-11-21",103.07,111.26,97.01,109.4,602000.0],["2024-11-22",103.17,109.39,101.52,109.23,548400.0],["2024-11-25",109.99,113.22,104.815,108.44,466400.0],["2024-11-26",108.44,111.35,101.53,101.86,321000.0],["2024-11-27",101.99,101.99,87.21,99.06,606800.0],["2024-11-29",100.14,102.758,97.12,99.81,192100.0],["2024-12-02",100.67,102.48,95.438,99.27,411300.0],["2024-12-03",99.7,103.908,91.98,92.86,369100.0],["2024-12-04",92.72,94.72,89.01,90.45,414900.0],["2024-12-05",91.26,97.62,90.27,95.71,379500.0],["2024-12-06",95.42,98.36,92.809,97.68,334600.0],["2024-12-09",100.0,104.99,90.0,91.83,461500.0],["2024-12-10",91.78,92.145,82.21,82.58,361700.0],["2024-12-11",82.24,85.3,81.47,81.48,345900.0],["2024-12-12",81.39,83.761,75.078,76.26,393600.0],["2024-12-13",77.49,78.23,75.1,76.29,350400.0],["2024-12-16",75.55,79.074,74.614,76.35,325500.0],["2024-12-17",76.35,79.24,72.24,77.91,403200.0],["2024-12-18",77.9,79.99,71.0,71.75,382600.0],["2024-12-19",72.51,74.17,70.59,71.12,273100.0],["2024-12-20",70.05,74.44,69.5,73.22,403300.0],["2024-12-23",72.61,72.96,68.48,72.65,287300.0],["2024-12-24",72.69,73.34,70.34,72.77,92800.0],["2024-12-26",71.3,76.13,71.3,76.08,213000.0],["2024-12-27",76.23,76.35,70.7,73.0,280900.0],["2024-12-30",72.1,74.47,70.821,73.39,201600.0],["2024-12-31",74.28,74.89,71.275,72.59,284300.0],["2025-01-02",73.24,76.56,70.25,73.43,331800.0],["2025-01-03",73.62,77.34,73.0,75.32,188200.0],["2025-01-06",76.86,77.92,73.5,77.45,353000.0],["2025-01-07",78.02,81.34,72.47,77.89,470200.0],["2025-01-08",77.67,78.99,74.93,77.42,250300.0],["2025-01-10",76.2,77.25,71.751,77.17,315000.0],["2025-01-13",75.04,81.79,72.4,81.79,327000.0],["2025-01-14",83.22,88.94,82.5,84.81,641100.0],["2025-01-15",88.24,88.45,84.55,85.78,560300.0],["2025-01-16",86.0,89.92,84.99,88.33,329700.0],["2025-01-17",88.64,89.145,84.8,85.31,273300.0],["2025-01-21",85.67,87.75,77.98,78.86,428000.0],["2025-01-22",78.49,81.48,77.57,81.18,270700.0],["2025-01-23",80.49,85.13,79.1,85.09,253900.0],["2025-01-24",86.26,86.34,83.19,83.32,185100.0],["2025-01-27",81.59,83.3,78.22,80.8,297100.0],["2025-01-28",81.17,82.75,77.65,82.57,190100.0],["2025-01-29",83.0,91.34,82.0,91.17,532200.0],["2025-01-30",92.99,100.98,90.62,97.65,573700.0],["2025-01-31",97.71,98.7,94.29,97.5,412800.0],["2025-02-03",94.0,108.6,93.61,106.2,598400.0],["2025-02-04",105.97,107.28,100.96,104.2,424500.0],["2025-02-05",105.73,107.99,100.66,107.56,252700.0],["2025-02-06",107.73,112.0,106.75,109.71,344900.0],["2025-02-07",109.46,113.4,108.0,112.03,262700.0],["2025-02-10",112.36,117.552,108.933,116.14,408500.0],["2025-02-11",115.5,117.15,109.148,114.52,394000.0],["2025-02-12",112.5,121.87,111.0,118.32,351500.0],["2025-02-13",120.0,141.227,120.0,138.38,768900.0],["2025-02-14",138.705,140.46,125.39,129.34,542200.0],["2025-02-18",130.2,132.797,125.94,128.33,326500.0],["2025-02-19",125.42,128.61,117.065,118.69,455600.0],["2025-02-20",117.26,117.26,103.155,111.23,541000.0],["2025-02-21",111.91,112.756,99.01,100.21,433800.0],["2025-02-24",100.47,100.706,91.99,99.34,600000.0],["2025-02-25",97.57,100.0,95.215,97.09,453600.0],["2025-02-26",97.1,104.39,96.11,98.71,866500.0],["2025-02-27",119.9,136.51,111.65,123.95,2695500.0],["2025-02-28",122.0,140.0,121.1,135.17,1260100.0],["2025-03-03",136.06,142.72,127.11,127.58,1063600.0],["2025-03-04",124.29,137.5,115.36,132.35,807800.0],["2025-03-05",134.68,145.34,128.15,142.75,1042000.0],["2025-03-06",138.6,143.88,125.75,128.32,845200.0],["2025-03-07",127.61,138.79,119.01,133.88,847800.0],["2025-03-10",130.0,138.29,122.596,127.91,810500.0],["2025-03-11",128.29,143.97,128.29,135.89,1191700.0],["2025-03-12",145.0,145.98,134.01,140.92,954000.0],["2025-03-13",138.53,141.78,131.01,134.23,639200.0],["2025-03-14",137.99,151.74,136.705,151.73,1143500.0],["2025-03-17",151.72,154.52,147.23,152.34,605400.0],["2025-03-18",151.93,152.51,145.2,150.8,599500.0],["2025-03-19",151.0,158.064,147.92,154.24,608100.0],["2025-03-20",154.25,159.79,151.5,152.64,488100.0],["2025-03-21",149.63,165.23,147.01,160.26,914500.0],["2025-03-24",168.42,181.14,168.0,177.69,803900.0],["2025-03-25",177.0,177.96,166.18,168.555,773500.0],["2025-03-26",168.49,171.71,143.5,151.11,1222900.0],["2025-03-27",146.29,151.355,138.31,148.94,806800.0],["2025-03-28",147.06,149.49,135.03,136.93,622800.0],["2025-03-31",132.0,138.26,127.64,133.44,699500.0],["2025-04-01",134.01,135.44,126.102,128.6,593900.0],["2025-04-02",124.78,132.508,120.8,125.17,780700.0],["2025-04-03",115.05,122.85,112.13,120.43,818600.0],["2025-04-04",113.4,116.24,106.39,112.37,840700.0],["2025-04-07",106.99,121.62,102.01,112.76,991900.0],["2025-04-08",119.37,121.0,106.67,108.1,719400.0],["2025-04-09",108.95,129.85,105.03,128.86,1073300.0],["2025-04-10",124.56,126.86,114.05,118.71,628200.0],["2025-04-11",121.0,121.57,113.59,120.0,376000.0],["2025-04-14",123.82,132.49,121.0,125.29,650900.0],["2025-04-15",125.19,129.49,124.06,127.205,299300.0],["2025-04-16",125.26,134.529,124.45,128.12,598900.0],["2025-04-17",128.01,131.68,125.75,129.74,325500.0],["2025-04-21",128.12,129.023,114.0,118.39,505200.0],["2025-04-22",122.87,135.67,121.37,134.95,513300.0],["2025-04-23",141.01,150.65,140.5,147.6,625500.0],["2025-04-24",147.5,150.95,145.492,150.15,460900.0],["2025-04-25",148.55,151.5,145.16,149.07,269000.0],["2025-04-28",150.0,152.07,142.39,151.84,356400.0],["2025-04-29",151.54,154.82,147.85,151.0,245200.0],["2025-04-30",146.0,146.275,134.54,139.67,825600.0],["2025-05-01",143.68,144.44,133.33,136.63,400000.0],["2025-05-02",137.5,144.735,136.062,143.09,414500.0],["2025-05-05",140.0,144.5,138.61,143.61,275100.0],["2025-05-06",140.51,143.56,136.24,137.76,394100.0],["2025-05-07",137.19,150.4,135.859,139.93,962200.0],["2025-05-08",150.99,157.745,125.0,141.49,1505100.0],["2025-05-09",143.9,155.0,141.317,147.42,543900.0],["2025-05-12",153.11,157.58,147.5,152.05,509900.0],["2025-05-13",153.04,157.356,148.22,150.24,547300.0],["2025-05-14",151.54,155.08,141.07,141.2,551400.0],["2025-05-15",140.0,141.868,135.4,135.71,370000.0],["2025-05-16",135.9,138.65,133.291,135.74,280000.0],["2025-05-19",132.25,137.73,132.25,136.53,294500.0],["2025-05-20",137.43,138.195,134.602,137.75,242700.0],["2025-05-21",133.62,135.255,124.5,125.91,719900.0],["2025-05-22",125.63,132.245,123.0,130.0,412000.0],["2025-05-23",126.0,132.43,125.0,129.6,242300.0],["2025-05-27",131.116,132.86,128.89,132.4,304000.0],["2025-05-28",132.0,133.55,128.21,128.6,246100.0],["2025-05-29",130.17,130.41,123.65,125.32,375900.0],["2025-05-30",124.73,132.385,124.161,130.99,349400.0],["2025-06-02",130.6,141.5,127.51,137.8,453900.0],["2025-06-03",138.49,141.14,135.0,137.54,383200.0],["2025-06-04",137.36,138.47,130.5,133.99,327000.0],["2025-06-05",133.8,142.56,132.03,139.17,477700.0],["2025-06-06",142.26,153.65,140.66,151.73,785800.0],["2025-06-09",152.66,153.65,147.8,152.92,404400.0],["2025-06-10",152.73,153.49,145.79,151.73,347200.0],["2025-06-11",152.36,156.0,150.02,154.57,346700.0],["2025-06-12",153.0,162.99,152.2,155.53,484600.0],["2025-06-13",149.24,154.86,142.0,146.69,488200.0],["2025-06-16",149.16,152.99,145.09,145.41,344000.0],["2025-06-17",142.33,143.04,133.0,135.11,489300.0],["2025-06-18",135.59,136.16,131.71,135.49,323500.0],["2025-06-20",137.7,141.0,135.76,138.48,354600.0],["2025-06-23",135.6,138.13,129.765,131.22,443800.0],["2025-06-24",133.38,138.31,128.39,134.04,519900.0],["2025-06-25",135.0,136.0,121.41,122.33,761400.0],["2025-06-26",123.87,129.5,121.51,127.8,525800.0],["2025-06-27",128.0,128.82,124.0,128.25,681500.0],["2025-06-30",128.81,130.325,125.09,127.97,375900.0],["2025-07-01",126.75,129.3,123.5,125.28,230900.0],["2025-07-02",124.98,127.455,122.24,123.71,331500.0],["2025-07-03",123.78,128.5,122.57,124.71,246000.0],["2025-07-07",124.4,125.28,119.06,119.72,417500.0],["2025-07-08",121.31,124.38,119.011,123.75,468100.0],["2025-07-09",124.99,125.313,121.13,123.62,258600.0],["2025-07-10",122.75,122.95,119.448,121.65,242100.0],["2025-07-11",121.22,121.85,115.215,115.76,315900.0],["2025-07-14",116.82,125.105,116.775,124.32,523100.0],["2025-07-15",124.43,126.84,118.49,120.42,371100.0],["2025-07-16",121.39,122.95,117.0,121.36,505000.0],["2025-07-17",122.1,127.87,122.1,126.97,375700.0],["2025-07-18",129.1,134.0,128.81,131.32,515900.0],["2025-07-21",131.49,131.99,120.86,121.54,465800.0],["2025-07-22",120.75,126.505,119.658,126.1,301200.0],["2025-07-23",127.14,128.31,124.3,126.81,177300.0],["2025-07-24",125.37,125.37,121.87,123.64,175400.0],["2025-07-25",123.41,125.75,122.0,123.6,209400.0],["2025-07-28",124.01,124.01,117.27,118.74,473200.0],["2025-07-29",119.48,120.133,111.52,113.56,491100.0],["2025-07-30",114.26,115.751,110.78,113.06,269200.0],["2025-07-31",114.37,123.72,114.09,121.03,406000.0],["2025-08-01",115.2,119.96,114.61,116.72,427800.0],["2025-08-04",119.35,123.45,118.15,119.985,347500.0],["2025-08-05",122.13,129.53,122.13,125.54,554700.0],["2025-08-06",126.91,128.255,120.91,122.55,1002000.0],["2025-08-07",119.44,119.5,88.69,90.23,3615100.0],["2025-08-08",91.66,92.783,86.55,88.26,1437900.0],["2025-08-11",86.62,89.2,84.48,88.39,924500.0],["2025-08-12",88.5,90.88,85.811,90.04,814000.0],["2025-08-13",90.99,94.93,90.25,92.52,870200.0],["2025-08-14",90.0,91.74,87.48,89.56,638800.0],["2025-08-15",89.69,92.99,87.66,90.43,531900.0],["2025-08-18",89.59,90.66,87.54,88.05,505200.0],["2025-08-19",88.1,90.69,85.7,86.8,493700.0],["2025-08-20",86.64,87.45,83.77,86.76,410900.0],["2025-08-21",86.89,91.72,86.41,88.09,667600.0],["2025-08-22",88.56,93.192,87.0,91.01,603700.0],["2025-08-25",91.06,94.27,87.76,87.99,559800.0],["2025-08-26",87.91,88.88,86.13,88.64,394800.0],["2025-08-27",88.27,90.08,88.0,88.94,262300.0],["2025-08-28",89.01,92.722,88.77,90.26,399100.0],["2025-08-29",90.0,92.38,88.69,92.22,446400.0],["2025-09-02",89.74,90.89,87.75,88.8,347300.0],["2025-09-03",88.23,90.18,87.7,88.06,308600.0],["2025-09-04",88.06,94.89,87.46,93.92,496000.0],["2025-09-05",93.8,94.0,89.48,92.64,383100.0],["2025-09-08",93.0,101.48,93.0,100.74,718200.0],["2025-09-09",101.02,102.444,96.99,98.335,485000.0],["2025-09-10",98.23,98.97,94.64,95.18,433900.0],["2025-09-11",95.11,99.9,94.832,99.62,372200.0],["2025-09-12",99.13,100.96,98.03,99.08,294600.0],["2025-09-15",99.8,102.47,98.84,100.2,396600.0],["2025-09-16",100.8,101.417,94.78,98.59,530200.0],["2025-09-17",98.21,98.87,95.0,95.29,388500.0],["2025-09-18",97.24,102.08,97.0,100.97,480800.0],["2025-09-19",100.97,103.5,100.0,102.48,919800.0],["2025-09-22",102.11,104.47,100.0,102.88,285300.0],["2025-09-23",103.16,103.225,98.03,98.51,444000.0],["2025-09-24",98.91,99.355,93.135,93.37,581100.0],["2025-09-25",90.74,92.9,89.55,91.27,597600.0],["2025-09-26",91.24,93.0,90.02,92.57,324500.0],["2025-09-29",93.01,94.04,90.7,91.5,386500.0],["2025-09-30",91.68,92.965,88.27,89.51,454700.0],["2025-10-01",88.98,90.83,87.69,88.04,259900.0],["2025-10-02",88.0,91.125,87.037,90.97,304000.0],["2025-10-03",92.27,92.27,86.36,86.76,515100.0],["2025-10-06",88.79,89.25,82.93,83.24,890500.0],["2025-10-07",83.43,84.49,80.68,81.84,919300.0],["2025-10-08",82.08,84.2,81.59,81.73,532600.0],["2025-10-09",82.34,83.842,79.65,82.98,487500.0],["2025-10-10",82.98,84.49,79.16,81.39,493800.0],["2025-10-13",81.71,83.34,79.5,83.28,454100.0],["2025-10-14",81.83,87.5,81.496,85.83,515900.0],["2025-10-15",87.33,87.45,78.6,79.49,783800.0],["2025-10-16",79.75,80.798,74.72,75.39,673900.0],["2025-10-17",75.39,77.58,74.67,75.54,449200.0],["2025-10-20",77.06,79.23,75.97,77.69,272300.0],["2025-10-21",77.53,81.625,76.91,79.37,386400.0],["2025-10-22",78.01,79.27,76.6,78.05,398600.0],["2025-10-23",78.05,79.99,77.1,77.36,300500.0],["2025-10-24",78.71,79.79,76.08,76.28,339300.0],["2025-10-27",78.58,81.85,78.152,81.23,437200.0],["2025-10-28",81.28,81.96,77.97,78.19,332500.0],["2025-10-29",77.88,81.225,76.4,78.44,489300.0],["2025-10-30",77.74,80.83,76.77,77.41,404300.0],["2025-10-31",77.41,81.01,77.4,80.52,420600.0],["2025-11-03",80.63,82.5,78.1,80.79,477800.0],["2025-11-04",78.94,80.722,77.5,79.18,326900.0],["2025-11-05",82.5,90.2,82.1,88.82,1457500.0],["2025-11-06",79.84,84.77,76.5,81.01,1517900.0],["2025-11-07",79.02,80.5,69.17,79.08,1510500.0],["2025-11-10",80.99,91.0,80.99,90.86,901100.0],["2025-11-11",90.41,90.41,82.83,85.97,614000.0],["2025-11-12",86.13,88.34,85.5,88.065,335900.0],["2025-11-13",87.3,87.3,80.334,82.2,445700.0],["2025-11-14",79.89,83.885,79.89,81.84,276600.0],["2025-11-17",81.33,82.81,75.785,76.51,441800.0],["2025-11-18",75.8,78.95,74.5,76.31,470600.0],["2025-11-19",76.9,77.52,71.79,72.61,456600.0],["2025-11-20",74.2,75.79,68.77,69.03,607100.0],["2025-11-21",68.38,75.65,68.08,75.54,618100.0],["2025-11-24",75.24,80.82,74.75,80.315,358500.0],["2025-11-25",80.38,80.9,78.58,78.94,231800.0],["2025-11-26",79.05,82.2,78.7,81.5,271100.0],["2025-11-28",81.85,82.99,80.5,80.89,106900.0],["2025-12-01",80.17,80.695,77.995,78.42,192400.0],["2025-12-02",78.93,79.721,76.5,76.93,283400.0],["2025-12-03",76.93,78.2,76.34,77.52,179600.0],["2025-12-04",78.22,81.76,76.83,81.51,292800.0],["2025-12-05",81.51,82.49,80.0,80.05,222700.0],["2025-12-08",80.49,80.99,78.35,80.305,301700.0],["2025-12-09",80.0,81.83,79.33,80.65,159600.0],["2025-12-10",80.65,84.83,78.96,83.52,328100.0],["2025-12-11",83.03,87.4,83.03,84.58,250400.0],["2025-12-12",84.48,85.827,80.86,81.02,225900.0],["2025-12-15",82.12,82.4,80.24,81.14,156100.0],["2025-12-16",81.02,83.33,78.66,80.0,168100.0],["2025-12-17",79.61,81.1,75.75,76.17,223300.0],["2025-12-18",77.78,79.99,75.66,77.07,301900.0],["2025-12-19",77.07,77.82,73.6,73.88,529300.0],["2025-12-22",73.44,74.66,72.33,74.63,316100.0],["2025-12-23",74.08,74.84,72.11,73.13,255500.0],["2025-12-24",73.01,74.44,71.99,74.29,119000.0],["2025-12-26",74.06,74.08,72.68,73.24,138600.0],["2025-12-29",72.5,74.17,71.91,74.0,213200.0],["2025-12-30",73.9,74.54,73.0,73.51,219800.0],["2025-12-31",72.28,73.72,71.25,72.23,314700.0],["2026-01-02",72.95,72.97,70.33,70.9,314000.0],["2026-01-05",70.31,71.9,68.12,70.66,424800.0],["2026-01-06",71.64,74.65,70.045,74.25,295200.0],["2026-01-07",74.5,76.12,73.86,75.24,200100.0],["2026-01-08",74.49,77.29,74.26,75.86,305600.0],["2026-01-09",75.63,78.09,75.63,76.47,241800.0],["2026-01-12",75.99,80.11,75.367,79.6,231100.0],["2026-01-13",80.03,80.057,73.87,74.26,406200.0],["2026-01-14",73.88,74.8,72.37,72.72,259600.0],["2026-01-15",72.95,73.55,71.65,72.11,136900.0],["2026-01-16",72.16,73.04,70.08,70.17,228700.0],["2026-01-20",68.43,70.25,68.24,68.41,248500.0],["2026-01-21",68.62,70.6,66.16,67.92,272100.0],["2026-01-22",68.66,71.505,68.24,68.94,203500.0],["2026-01-23",68.44,71.0,68.0,68.91,195000.0],["2026-01-26",69.2,70.675,68.9,69.46,156800.0],["2026-01-27",69.3,69.96,67.83,69.85,172300.0],["2026-01-28",69.0,69.223,65.02,65.79,434700.0],["2026-01-29",66.11,66.11,62.48,62.95,497500.0],["2026-01-30",62.86,63.82,60.1,62.13,516400.0],["2026-02-02",62.49,65.81,61.82,63.84,343300.0],["2026-02-03",63.84,65.59,61.08,61.86,209400.0],["2026-02-04",61.6,62.67,59.17,61.21,248300.0],["2026-02-05",59.71,60.83,57.12,57.68,335600.0],["2026-02-06",58.1,62.78,56.0,62.08,486300.0],["2026-02-09",61.64,62.83,58.8,59.14,331200.0],["2026-02-10",58.94,60.7,58.58,59.13,262900.0],["2026-02-11",59.51,59.51,55.57,58.73,244000.0],["2026-02-12",59.1,60.23,57.0,59.49,384800.0],["2026-02-13",60.0,61.16,58.04,58.68,258900.0],["2026-02-17",59.1,62.226,58.49,61.67,253300.0],["2026-02-18",61.58,63.3,60.8,63.21,263900.0],["2026-02-19",62.86,63.33,61.09,61.59,322500.0],["2026-02-20",61.38,62.627,59.83,60.52,282700.0],["2026-02-23",59.25,59.65,54.155,54.31,484500.0],["2026-02-24",53.81,58.16,53.37,57.81,296900.0],["2026-02-25",58.29,61.5,58.25,61.09,648600.0],["2026-02-26",59.665,60.0,54.34,57.72,830100.0],["2026-02-27",56.84,56.89,51.835,51.88,518600.0],["2026-03-02",49.01,50.999,48.252,49.57,683500.0],["2026-03-03",48.05,49.58,46.63,47.8,610500.0],["2026-03-04",48.6,49.934,48.01,48.68,288100.0],["2026-03-05",48.05,49.97,47.1,48.0,292200.0],["2026-03-06",46.42,48.99,46.42,47.98,368100.0],["2026-03-09",46.62,47.5,44.02,45.21,482000.0],["2026-03-10",44.97,46.0,43.6,44.37,382300.0],["2026-03-11",44.33,45.312,43.58,44.33,211600.0],["2026-03-12",43.61,46.4,42.65,45.84,540600.0],["2026-03-13",46.23,46.39,43.48,43.76,375600.0],["2026-03-16",44.73,45.12,44.18,44.3,210400.0],["2026-03-17",45.0,47.83,45.0,46.66,361200.0],["2026-03-18",46.0,46.72,44.56,44.59,293300.0],["2026-03-19",44.1,45.66,43.75,44.74,291700.0],["2026-03-20",44.78,45.785,43.59,45.59,375000.0],["2026-03-23",45.61,47.5,45.13,45.79,276000.0],["2026-03-24",45.66,46.86,44.53,46.72,367100.0],["2026-03-25",47.35,48.3,46.33,47.1,277900.0],["2026-03-26",47.02,48.05,47.01,47.9,306600.0],["2026-03-27",47.25,47.89,43.81,43.9,275300.0],["2026-03-30",44.1,45.07,43.12,43.29,236500.0],["2026-03-31",44.36,44.94,42.51,44.17,265500.0],["2026-04-01",44.25,44.795,42.87,43.26,308200.0],["2026-04-02",42.33,43.21,40.91,43.21,270300.0],["2026-04-06",43.49,45.0,43.19,44.85,216900.0],["2026-04-07",44.35,45.015,43.4,44.56,183100.0],["2026-04-08",47.3,47.47,45.96,46.44,278700.0],["2026-04-09",45.8,47.125,45.02,46.62,147000.0],["2026-04-10",46.26,46.74,43.95,44.0,373400.0],["2026-04-13",43.86,45.99,43.3,45.58,510300.0],["2026-04-14",46.13,46.86,45.65,46.31,449400.0],["2026-04-15",47.0,52.38,47.0,51.7,517200.0],["2026-04-16",52.02,53.37,51.03,51.75,283900.0],["2026-04-17",52.96,55.86,52.93,54.7,420500.0],["2026-04-20",53.89,56.0,53.7,55.67,251800.0],["2026-04-21",56.0,56.44,53.89,53.93,227500.0],["2026-04-22",54.56,55.82,53.97,55.47,226000.0],["2026-04-23",55.28,55.87,53.22,53.96,302600.0],["2026-04-24",54.21,57.795,52.17,57.68,275100.0],["2026-04-27",57.05,58.03,55.295,55.91,242400.0],["2026-04-28",55.91,57.35,53.52,54.48,357500.0],["2026-04-29",53.94,54.46,51.0,51.905,239300.0],["2026-04-30",52.0,54.6,51.16,54.48,187800.0],["2026-05-01",55.1,56.39,54.6,55.05,160700.0],["2026-05-04",54.3,55.8,52.42,52.54,160200.0],["2026-05-05",53.11,55.23,52.5,54.9,189700.0],["2026-05-06",55.5,55.85,53.59,55.05,418600.0],["2026-05-07",62.95,65.0,55.37,56.91,852800.0],["2026-05-08",56.002,57.03,52.56,56.41,442400.0],["2026-05-11",55.09,57.57,54.248,56.63,374300.0],["2026-05-12",55.74,60.85,55.74,59.24,467300.0],["2026-05-13",58.5,59.34,56.99,57.08,327800.0],["2026-05-14",57.28,58.375,55.89,56.54,219100.0],["2026-05-15",55.96,56.7,54.91,55.37,232300.0],["2026-05-18",55.05,58.65,55.05,58.32,289900.0],["2026-05-19",58.32,58.99,53.58,53.63,229900.0],["2026-05-20",53.25,56.78,53.0,56.54,259400.0],["2026-05-21",55.69,58.1,54.85,57.85,226500.0],["2026-05-22",57.85,59.1,56.38,57.38,299300.0],["2026-05-26",58.0,60.6,58.0,58.32,361300.0],["2026-05-27",58.5,59.77,54.05,54.15,287300.0],["2026-05-28",54.14,55.2,52.13,52.5,232000.0],["2026-05-29",53.13,53.69,51.88,52.06,242800.0],["2026-06-01",51.03,58.605,51.002,57.42,408000.0],["2026-06-02",57.0,57.151,54.61,55.72,255200.0],["2026-06-03",55.63,55.63,51.63,52.37,254400.0],["2026-06-04",53.06,54.45,52.3,52.64,170600.0],["2026-06-05",52.64,53.9,52.5,53.54,248000.0],["2026-06-08",53.53,56.025,53.425,54.92,257900.0],["2026-06-09",54.64,56.185,53.32,53.85,162900.0],["2026-06-10",53.39,57.0,53.39,53.96,244500.0],["2026-06-11",54.43,56.74,53.77,54.74,210800.0],["2026-06-12",54.53,58.27,54.53,54.9,199300.0],["2026-06-15",55.88,56.49,54.07,54.86,254500.0],["2026-06-16",55.05,57.42,55.05,57.17,228700.0],["2026-06-17",57.0,57.745,48.26,48.5,363500.0],["2026-06-18",49.93,52.95,48.5,51.99,367200.0],["2026-06-22",51.04,53.0,50.8,51.07,239400.0],["2026-06-23",50.74,52.45,50.74,52.18,174200.0],["2026-06-24",52.44,54.09,51.68,53.1,219900.0],["2026-06-25",53.85,54.09,51.58,52.24,231600.0],["2026-06-26",52.04,55.85,51.7,55.69,681600.0],["2026-06-29",55.72,57.77,55.51,57.73,265000.0],["2026-06-30",57.23,57.5,55.0,55.92,171500.0],["2026-07-01",56.47,60.83,56.33,60.01,393600.0],["2026-07-02",60.78,62.0,58.0,61.73,298200.0],["2026-07-06",62.2,65,62.11,63.99,294609.313195],["2026-07-07",64.29,65.91,63,63.6,209064.549692],["2026-07-08",63.6,67.49,62.39,66.21,280670.270905],["2026-07-09",66.21,66.845,63.64,64.4,170529.956633],["2026-07-10",65.03,66.13,63.46,64.36,128472.38071],["2026-07-13",64.4,65,61.2,62.33,260939.469574],["2026-07-14",62.49,63.36,61.55,61.73,94566.286489],["2026-07-15",61.26,62.26,55.58,55.69,279553.669569],["2026-07-16",55.87,59.62,55.49,59.43,420870.219019],["2026-07-17",58.15,60.01,58.15,59.63,163193.553909],["2026-07-20",59.31,60.305,58.41,60.07,134073.12434],["2026-07-21",59.39,61.1,58.4605,59.06,146402.902774],["2026-07-22",59.36,59.66,57.78,58.68,170367.496556],["2026-07-23",58.11,58.26,56.955,57.54,142564.312049],["2026-07-24",57.75,60.22,57.42,57.95,134220.339614],["2026-07-27",58.46,60.57,58.46,59.65,171514.836797],["2026-07-28",59.7,61.44,58.74,61.4,242196.340148],["2026-07-29",59.52,60.06,54.35,56.56,179574.049798],["2026-07-30",56.71,58.37,56.3,58.04,234286.710906],["2026-07-31",58.44,58.49,53.65,54.15,289195.36132],["2026-08-03",54.9,57.74,54.9,57.07,211095.534266],["2026-08-04",57.37,59.97,57,59.12,151359.367549],["2026-08-05",59.73,61.4699,59.565,60.28,248293.480017],["2026-08-06",47,50.79,45.14,50.51,878287.284562],["2026-08-07",51.07,53.835,51.01,51.5,543927.054184],["2026-08-10",50.75,53.1,49.8649,53.04,141911.242668],["2026-08-11",51.15,52.53,50.25,51.59,349861.3415],["2026-08-12",51.73,52.82,48,48.27,381418.713832],["2026-08-13",49.24,50.18,48.64,49.83,272891.475303],["2026-08-14",50.14,51.73,49.66,51.45,179293.831714]]}