{"t":"STOK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-19",27.21,30.14,25.51,25.57,6258600.0],["2019-06-20",25.01,27.5,23.38,26.0,762900.0],["2019-06-21",25.84,27.4,24.68,27.29,309300.0],["2019-06-24",26.96,26.96,24.66,25.53,322900.0],["2019-06-25",25.75,26.52,24.75,25.99,147000.0],["2019-06-26",26.19,26.68,25.39,26.41,179200.0],["2019-06-27",26.54,29.0,26.02,28.86,492200.0],["2019-06-28",29.28,31.756,28.245,29.17,290600.0],["2019-07-01",29.89,29.89,27.035,28.87,159300.0],["2019-07-02",28.8,29.856,27.5,28.59,226800.0],["2019-07-03",28.63,28.99,27.45,28.15,61800.0],["2019-07-05",27.57,30.31,27.32,28.0,211800.0],["2019-07-08",28.28,28.48,26.5,27.29,201200.0],["2019-07-09",27.49,27.49,26.5,26.65,221700.0],["2019-07-10",26.73,28.065,26.6,26.71,181000.0],["2019-07-11",26.79,29.0,26.45,27.85,328800.0],["2019-07-12",27.91,27.91,26.68,26.98,84200.0],["2019-07-15",27.2,28.68,25.71,26.22,144300.0],["2019-07-16",26.22,27.73,25.264,26.38,113000.0],["2019-07-17",26.64,26.64,24.51,24.56,99300.0],["2019-07-18",24.56,24.91,22.84,23.89,104500.0],["2019-07-19",23.76,24.485,23.15,23.45,84800.0],["2019-07-22",23.29,23.85,22.01,23.0,156000.0],["2019-07-23",23.23,25.86,22.39,25.5,119400.0],["2019-07-24",25.26,25.5,23.485,25.07,47500.0],["2019-07-25",24.81,25.235,22.33,23.24,93700.0],["2019-07-26",23.05,24.6,22.65,23.89,20600.0],["2019-07-29",23.68,24.44,22.92,23.65,153000.0],["2019-07-30",23.53,24.92,23.34,24.37,52400.0],["2019-07-31",24.59,24.65,23.066,24.64,34700.0],["2019-08-01",24.73,25.8,23.81,25.65,77200.0],["2019-08-02",25.37,26.99,25.37,26.35,74100.0],["2019-08-05",25.99,26.965,24.82,25.31,76100.0],["2019-08-06",25.59,27.1,25.51,26.45,77100.0],["2019-08-07",26.39,27.816,25.62,26.85,102100.0],["2019-08-08",27.01,28.66,26.55,27.98,66300.0],["2019-08-09",27.82,29.569,26.29,28.78,140100.0],["2019-08-12",28.83,29.26,25.92,28.19,119500.0],["2019-08-13",28.18,30.47,27.84,30.0,288600.0],["2019-08-14",28.13,31.59,26.46,30.27,71700.0],["2019-08-15",30.36,32.428,29.31,30.0,131100.0],["2019-08-16",30.0,31.76,28.68,30.87,101500.0],["2019-08-19",30.89,31.93,29.42,31.6,70000.0],["2019-08-20",31.42,33.0,30.492,32.63,105400.0],["2019-08-21",32.83,32.993,31.19,31.92,77900.0],["2019-08-22",32.06,34.71,29.82,31.92,113200.0],["2019-08-23",31.74,33.145,31.085,31.82,68000.0],["2019-08-26",31.9,35.858,31.7,35.03,113700.0],["2019-08-27",35.31,35.97,32.03,33.16,199600.0],["2019-08-28",32.58,35.25,32.095,34.87,145100.0],["2019-08-29",34.86,37.9,34.01,37.4,168500.0],["2019-08-30",37.75,38.43,37.38,37.44,91500.0],["2019-09-03",37.76,39.04,37.41,37.72,140900.0],["2019-09-04",38.0,38.76,36.0,36.09,245200.0],["2019-09-05",36.05,37.4,34.86,36.51,190500.0],["2019-09-06",36.28,38.26,35.26,35.55,248800.0],["2019-09-09",35.71,35.71,33.16,33.48,270500.0],["2019-09-10",32.91,33.33,28.8,28.8,289000.0],["2019-09-11",28.83,30.6,28.06,28.5,223300.0],["2019-09-12",28.51,29.81,27.23,27.59,152100.0],["2019-09-13",27.64,27.93,25.59,26.59,203300.0],["2019-09-16",26.41,27.3,23.6,23.63,247600.0],["2019-09-17",23.81,24.885,22.41,24.25,219600.0],["2019-09-18",24.42,24.9,22.51,22.81,257300.0],["2019-09-19",22.75,23.72,21.66,22.05,288300.0],["2019-09-20",22.14,23.77,21.266,23.11,1572700.0],["2019-09-23",23.14,25.89,23.14,25.44,394800.0],["2019-09-24",25.67,25.692,24.15,24.92,317400.0],["2019-09-25",24.95,25.01,22.49,22.79,256400.0],["2019-09-26",22.88,23.667,21.27,21.39,111200.0],["2019-09-27",21.49,22.325,19.21,20.53,277200.0],["2019-09-30",20.46,22.36,19.928,21.49,116800.0],["2019-10-01",21.75,22.48,21.33,22.06,158600.0],["2019-10-02",22.01,22.02,20.08,21.68,132600.0],["2019-10-03",21.68,22.87,21.055,21.86,127700.0],["2019-10-04",21.94,22.46,20.01,21.77,49100.0],["2019-10-07",21.69,22.1,20.545,21.29,112800.0],["2019-10-08",21.02,21.83,19.225,21.53,121800.0],["2019-10-09",21.67,21.77,19.32,20.01,158800.0],["2019-10-10",19.87,20.95,19.87,20.7,75100.0],["2019-10-11",20.77,22.073,20.58,20.9,78300.0],["2019-10-14",20.86,22.3,20.1,20.46,67900.0],["2019-10-15",20.44,22.175,20.026,21.81,75100.0],["2019-10-16",21.78,22.84,21.663,22.25,51700.0],["2019-10-17",22.31,23.17,22.04,22.28,91000.0],["2019-10-18",22.1,22.535,21.43,22.31,76600.0],["2019-10-21",22.42,22.93,21.56,22.72,58100.0],["2019-10-22",22.77,23.41,22.39,22.96,66800.0],["2019-10-23",23.05,23.09,21.87,22.71,96900.0],["2019-10-24",22.74,23.24,22.02,22.86,108000.0],["2019-10-25",23.26,25.32,21.68,24.93,188900.0],["2019-10-28",25.15,25.94,24.46,25.85,129900.0],["2019-10-29",26.11,30.0,25.85,29.8,240200.0],["2019-10-30",29.8,29.97,27.523,29.02,200300.0],["2019-10-31",29.0,29.0,27.011,28.34,113600.0],["2019-11-01",28.5,29.01,27.83,28.71,83900.0],["2019-11-04",29.44,30.8,29.0,30.47,263900.0],["2019-11-05",30.52,31.86,30.09,30.79,69500.0],["2019-11-06",30.71,31.06,28.41,28.82,129800.0],["2019-11-07",29.38,30.097,27.785,28.17,93700.0],["2019-11-08",27.92,30.02,27.27,29.87,165700.0],["2019-11-11",29.79,30.45,29.25,29.79,106200.0],["2019-11-12",30.27,31.36,26.24,27.41,162200.0],["2019-11-13",27.86,28.0,26.07,26.49,88100.0],["2019-11-14",26.31,26.55,25.28,25.91,145700.0],["2019-11-15",25.85,25.88,23.19,23.32,196700.0],["2019-11-18",23.29,23.83,22.44,23.74,95800.0],["2019-11-19",23.78,24.43,23.26,23.86,109600.0],["2019-11-20",23.7,24.31,22.43,24.1,150300.0],["2019-11-21",24.02,24.11,22.6,22.8,91700.0],["2019-11-22",22.88,23.14,22.16,22.49,74800.0],["2019-11-25",22.57,24.1,22.04,23.89,90100.0],["2019-11-26",23.88,24.98,23.28,24.76,231400.0],["2019-11-27",24.75,25.32,24.5,24.96,123200.0],["2019-11-29",24.88,25.03,24.4,24.5,27500.0],["2019-12-02",24.54,25.77,24.32,25.5,107200.0],["2019-12-03",25.14,25.59,23.3,24.4,286100.0],["2019-12-04",24.28,25.6,23.96,25.22,149700.0],["2019-12-05",25.47,26.44,24.64,25.03,106400.0],["2019-12-06",25.22,29.25,25.22,28.98,101500.0],["2019-12-09",28.98,30.555,25.9,27.11,144300.0],["2019-12-10",27.11,28.065,25.16,25.37,132900.0],["2019-12-11",25.46,25.46,22.59,23.17,322100.0],["2019-12-12",23.21,24.3,23.01,23.82,73000.0],["2019-12-13",23.78,24.98,23.77,24.16,77200.0],["2019-12-16",24.58,25.25,23.22,24.98,137100.0],["2019-12-17",25.16,26.98,25.16,26.77,150300.0],["2019-12-18",27.47,29.09,26.987,27.61,137700.0],["2019-12-19",27.88,28.75,27.33,28.08,140200.0],["2019-12-20",28.3,29.94,27.46,29.34,564200.0],["2019-12-23",29.43,29.76,26.25,26.87,239400.0],["2019-12-24",26.97,28.72,26.97,28.6,74100.0],["2019-12-26",28.6,28.6,27.11,27.24,125800.0],["2019-12-27",27.41,27.41,26.359,26.58,74200.0],["2019-12-30",26.61,27.86,25.67,27.56,131400.0],["2019-12-31",27.47,29.58,27.435,28.32,151600.0],["2020-01-02",28.78,28.78,25.85,26.54,107300.0],["2020-01-03",26.07,26.43,24.93,25.02,151200.0],["2020-01-06",25.0,27.156,24.075,24.7,174300.0],["2020-01-07",24.69,24.91,24.19,24.61,86200.0],["2020-01-08",24.74,26.03,24.61,25.76,249800.0],["2020-01-09",26.0,26.16,24.8,25.4,152100.0],["2020-01-10",25.56,26.04,24.57,25.33,121100.0],["2020-01-13",25.34,25.34,23.77,24.08,87300.0],["2020-01-14",23.88,24.56,23.32,23.39,71400.0],["2020-01-15",23.5,24.56,23.345,23.52,116900.0],["2020-01-16",23.71,24.647,23.33,23.69,80900.0],["2020-01-17",23.92,23.92,23.06,23.55,88200.0],["2020-01-21",23.7,23.934,23.07,23.35,53900.0],["2020-01-22",23.55,24.42,23.12,23.9,160200.0],["2020-01-23",23.8,25.77,23.46,25.26,241300.0],["2020-01-24",25.39,25.8,23.12,23.66,354500.0],["2020-01-27",23.73,24.44,23.12,23.42,237400.0],["2020-01-28",23.73,24.55,23.45,23.47,72800.0],["2020-01-29",23.46,24.34,23.26,23.9,48700.0],["2020-01-30",23.68,27.91,23.45,27.86,837300.0],["2020-01-31",28.02,31.09,27.87,27.96,227200.0],["2020-02-03",28.75,29.425,27.0,27.4,163000.0],["2020-02-04",27.58,29.335,27.45,28.7,91800.0],["2020-02-05",29.05,29.54,27.54,28.08,89300.0],["2020-02-06",28.33,30.037,28.3,28.99,59700.0],["2020-02-07",29.0,29.07,27.6,28.04,75300.0],["2020-02-10",30.01,34.3,30.0,34.15,381700.0],["2020-02-11",34.0,34.69,30.06,30.21,253100.0],["2020-02-12",30.74,31.38,28.5,29.365,204400.0],["2020-02-13",29.41,29.86,27.62,28.15,124900.0],["2020-02-14",28.15,28.745,26.56,26.89,201800.0],["2020-02-18",27.0,28.944,26.81,28.68,94200.0],["2020-02-19",28.75,29.245,26.322,27.67,197100.0],["2020-02-20",27.74,28.0,26.534,27.19,125700.0],["2020-02-21",27.2,27.6,26.68,27.44,93500.0],["2020-02-24",26.57,26.885,24.64,24.99,119200.0],["2020-02-25",25.0,25.798,24.04,24.5,87200.0],["2020-02-26",24.77,26.84,24.61,25.4,161700.0],["2020-02-27",24.96,25.0,22.5,22.79,124600.0],["2020-02-28",22.19,24.75,21.27,24.75,188900.0],["2020-03-02",25.32,27.25,25.06,26.91,275600.0],["2020-03-03",26.99,28.6,26.25,26.71,200100.0],["2020-03-04",27.17,27.81,26.84,27.59,138600.0],["2020-03-05",26.95,27.8,25.97,27.05,214100.0],["2020-03-06",26.13,27.01,24.395,25.35,334800.0],["2020-03-09",22.57,24.62,21.1,22.25,352000.0],["2020-03-10",22.85,24.245,22.01,23.84,457100.0],["2020-03-11",23.17,24.37,19.0,19.49,390400.0],["2020-03-12",18.06,19.215,17.781,18.34,279800.0],["2020-03-13",19.17,21.62,15.82,21.32,171200.0],["2020-03-16",16.32,18.13,16.01,16.8,353100.0],["2020-03-17",17.14,20.74,16.39,20.25,424500.0],["2020-03-18",19.06,19.78,17.769,18.59,222700.0],["2020-03-19",18.83,23.5,18.61,22.6,240000.0],["2020-03-20",22.87,23.5,21.24,22.21,1258900.0],["2020-03-23",22.66,22.66,17.55,19.62,403000.0],["2020-03-24",21.19,22.38,20.09,21.35,246300.0],["2020-03-25",21.26,22.72,19.84,20.25,347500.0],["2020-03-26",20.43,22.69,20.25,22.65,254800.0],["2020-03-27",21.96,22.5,20.76,21.7,228400.0],["2020-03-30",22.51,22.97,21.76,22.38,243700.0],["2020-03-31",22.43,22.99,21.67,22.9,149200.0],["2020-04-01",21.8,22.85,21.1,21.48,177400.0],["2020-04-02",21.29,21.94,20.01,20.96,185100.0],["2020-04-03",20.74,21.215,20.2,21.0,171100.0],["2020-04-06",22.39,22.5,21.58,22.0,236700.0],["2020-04-07",22.57,22.96,21.14,21.4,193700.0],["2020-04-08",21.93,21.93,21.17,21.4,236700.0],["2020-04-09",21.78,22.43,21.22,21.75,264200.0],["2020-04-13",21.73,22.226,21.01,21.51,238400.0],["2020-04-14",22.24,22.71,21.75,22.0,195500.0],["2020-04-15",22.01,22.22,21.12,21.77,278900.0],["2020-04-16",22.1,22.94,21.51,22.69,231900.0],["2020-04-17",23.49,23.5,22.4,22.83,200100.0],["2020-04-20",22.6,22.945,21.39,21.64,126400.0],["2020-04-21",21.22,22.35,20.2,20.81,134600.0],["2020-04-22",21.07,21.33,20.49,20.76,94100.0],["2020-04-23",20.77,22.27,20.77,21.89,78600.0],["2020-04-24",21.95,22.87,21.56,22.74,62900.0],["2020-04-27",23.16,24.0,23.05,23.55,106500.0],["2020-04-28",23.95,23.95,22.12,22.17,48700.0],["2020-04-29",22.86,23.92,22.17,23.14,67000.0],["2020-04-30",23.04,23.34,20.93,21.03,84800.0],["2020-05-01",20.66,20.859,19.0,20.26,110000.0],["2020-05-04",20.22,21.34,20.02,21.34,53200.0],["2020-05-05",21.72,23.25,21.6,23.16,122000.0],["2020-05-06",23.16,23.51,21.74,21.88,56400.0],["2020-05-07",22.18,22.36,21.56,21.91,44800.0],["2020-05-08",22.31,23.655,22.31,23.1,125200.0],["2020-05-11",22.75,23.75,22.27,23.61,137400.0],["2020-05-12",23.37,25.86,23.0,24.2,122200.0],["2020-05-13",24.05,25.32,23.735,24.82,116600.0],["2020-05-14",24.45,25.03,23.58,23.97,198600.0],["2020-05-15",24.39,25.36,23.68,24.88,46500.0],["2020-05-18",26.13,29.23,26.039,27.64,129600.0],["2020-05-19",27.48,27.67,26.02,26.13,102100.0],["2020-05-20",26.85,28.62,26.235,28.5,94800.0],["2020-05-21",28.45,29.44,27.446,29.22,56900.0],["2020-05-22",29.19,30.39,28.72,29.73,55100.0],["2020-05-26",30.0,30.04,26.41,26.45,171600.0],["2020-05-27",26.48,28.04,24.9,27.79,89900.0],["2020-05-28",28.02,28.52,26.56,26.91,61300.0],["2020-05-29",26.88,27.81,26.11,27.66,71700.0],["2020-06-01",27.98,27.99,25.37,25.45,185300.0],["2020-06-02",25.66,26.353,24.275,25.78,91500.0],["2020-06-03",26.08,27.08,25.44,26.53,86100.0],["2020-06-04",26.38,26.92,24.335,24.74,69300.0],["2020-06-05",25.33,25.897,24.26,24.65,124600.0],["2020-06-08",25.21,26.61,24.655,26.43,126500.0],["2020-06-09",26.18,27.18,25.24,27.09,78300.0],["2020-06-10",27.0,27.309,25.01,25.18,86500.0],["2020-06-11",24.94,25.02,22.6,22.93,210000.0],["2020-06-12",23.63,24.305,22.25,22.54,153500.0],["2020-06-15",22.37,23.66,22.0,23.37,227000.0],["2020-06-16",24.18,24.205,22.89,23.27,152800.0],["2020-06-17",23.3,23.56,22.76,23.03,217800.0],["2020-06-18",22.91,24.13,22.91,23.2,281600.0],["2020-06-19",23.31,23.77,23.0,23.17,298900.0],["2020-06-22",23.18,24.01,22.75,23.83,240200.0],["2020-06-23",24.1,25.5,24.1,24.79,256800.0],["2020-06-24",24.52,25.105,23.295,23.72,151800.0],["2020-06-25",23.65,23.73,22.81,23.53,129200.0],["2020-06-26",23.41,23.82,22.87,23.65,683800.0],["2020-06-29",24.08,24.12,23.01,23.21,121800.0],["2020-06-30",23.21,24.05,22.8,23.83,126600.0],["2020-07-01",23.8,23.8,22.87,23.34,109300.0],["2020-07-02",23.69,23.69,22.91,23.02,86300.0],["2020-07-06",23.48,23.54,22.99,23.05,68700.0],["2020-07-07",22.64,23.26,22.2,23.05,90800.0],["2020-07-08",23.09,23.765,22.94,23.4,59800.0],["2020-07-09",23.4,23.62,22.8,23.15,84100.0],["2020-07-10",23.08,23.44,22.425,23.4,157000.0],["2020-07-13",23.57,24.065,22.22,22.23,273300.0],["2020-07-14",22.23,23.54,22.1,23.25,150100.0],["2020-07-15",23.76,24.68,23.741,24.43,136100.0],["2020-07-16",25.06,25.614,24.07,24.36,129600.0],["2020-07-17",25.09,27.46,24.951,27.14,172200.0],["2020-07-20",27.77,28.8,27.54,28.57,185300.0],["2020-07-21",29.0,29.21,27.42,27.72,110500.0],["2020-07-22",28.01,28.86,27.358,28.82,79000.0],["2020-07-23",28.92,29.85,28.74,29.27,168600.0],["2020-07-24",29.03,29.06,25.0,25.15,212200.0],["2020-07-27",26.4,26.945,25.68,25.75,102600.0],["2020-07-28",25.76,26.665,25.49,26.14,159100.0],["2020-07-29",26.15,26.75,26.07,26.35,68100.0],["2020-07-30",26.1,26.31,25.1,25.61,103800.0],["2020-07-31",25.53,25.56,24.51,25.19,100900.0],["2020-08-03",25.03,25.71,24.18,24.95,168100.0],["2020-08-04",24.95,26.23,24.66,26.1,144900.0],["2020-08-05",26.36,26.63,25.96,26.62,45400.0],["2020-08-06",26.64,26.91,26.16,26.5,59500.0],["2020-08-07",26.44,27.19,26.34,26.81,58900.0],["2020-08-10",27.0,28.4,26.2,28.19,139300.0],["2020-08-11",28.57,29.22,27.455,28.08,84600.0],["2020-08-12",28.26,28.97,27.85,28.46,120500.0],["2020-08-13",28.38,28.83,28.25,28.57,77400.0],["2020-08-14",28.56,29.5,28.24,29.09,49300.0],["2020-08-17",29.09,29.16,28.4,28.71,57200.0],["2020-08-18",28.54,28.73,28.02,28.64,96200.0],["2020-08-19",28.54,28.54,27.71,27.76,63400.0],["2020-08-20",27.45,28.93,27.45,28.84,75900.0],["2020-08-21",28.82,28.89,27.77,27.97,42700.0],["2020-08-24",28.32,28.489,27.7,28.29,89700.0],["2020-08-25",28.44,29.09,28.22,28.97,37100.0],["2020-08-26",29.0,29.43,28.76,29.0,57800.0],["2020-08-27",29.09,29.44,28.63,29.19,34800.0],["2020-08-28",29.29,30.0,28.91,29.09,84300.0],["2020-08-31",29.25,29.74,28.81,29.37,60500.0],["2020-09-01",29.07,29.07,27.5,28.56,85500.0],["2020-09-02",28.46,28.86,27.922,28.57,81000.0],["2020-09-03",28.4,28.62,27.57,28.0,73500.0],["2020-09-04",28.3,28.94,27.62,28.78,68100.0],["2020-09-08",28.64,30.0,28.14,29.45,123200.0],["2020-09-09",29.88,31.98,29.88,31.79,99700.0],["2020-09-10",31.8,32.94,31.58,31.93,53000.0],["2020-09-11",31.84,33.385,31.59,31.91,63800.0],["2020-09-14",32.38,35.0,32.38,34.6,176000.0],["2020-09-15",34.47,34.52,31.75,32.71,182300.0],["2020-09-16",32.94,34.89,32.645,34.09,60100.0],["2020-09-17",33.62,34.96,33.62,34.85,48600.0],["2020-09-18",34.45,37.88,34.315,37.48,386400.0],["2020-09-21",36.46,36.575,34.335,35.18,161500.0],["2020-09-22",35.31,35.31,34.17,34.27,75700.0],["2020-09-23",34.31,35.99,32.19,33.41,243700.0],["2020-09-24",33.25,34.41,32.45,32.94,47500.0],["2020-09-25",32.63,34.77,32.63,34.54,65300.0],["2020-09-28",34.69,35.92,34.605,34.93,105700.0],["2020-09-29",35.99,35.99,34.16,34.33,49000.0],["2020-09-30",34.24,34.32,32.9,33.49,62000.0],["2020-10-01",33.64,35.0,33.64,34.46,132000.0],["2020-10-02",33.76,34.94,33.26,33.62,89700.0],["2020-10-05",33.9,35.45,33.9,35.36,57300.0],["2020-10-06",35.51,36.79,35.03,35.44,48900.0],["2020-10-07",35.98,38.29,35.69,37.74,70200.0],["2020-10-08",36.675,38.48,36.675,37.84,54300.0],["2020-10-09",37.9,38.93,37.51,38.89,33100.0],["2020-10-12",39.04,39.8,37.81,39.04,87200.0],["2020-10-13",38.79,40.0,38.7,39.05,42400.0],["2020-10-14",39.38,39.57,37.54,38.59,47900.0],["2020-10-15",37.6,39.06,36.94,38.93,46000.0],["2020-10-16",38.72,40.7,38.54,39.32,52900.0],["2020-10-19",38.9,39.84,37.18,37.5,105100.0],["2020-10-20",37.94,39.15,37.9,38.25,35800.0],["2020-10-21",38.22,38.71,37.4,37.97,50700.0],["2020-10-22",37.88,39.606,37.23,38.81,98900.0],["2020-10-23",40.91,40.996,38.86,40.17,64000.0],["2020-10-26",39.39,40.53,36.966,39.64,65100.0],["2020-10-27",39.64,41.561,39.21,41.02,122800.0],["2020-10-28",39.93,40.9,38.0,38.31,122200.0],["2020-10-29",38.06,40.08,36.61,39.81,58000.0],["2020-10-30",39.19,39.52,37.74,38.39,45500.0],["2020-11-02",38.52,38.65,36.3,37.85,153500.0],["2020-11-03",38.25,39.975,38.25,39.62,63100.0],["2020-11-04",39.31,42.5,39.31,39.96,117200.0],["2020-11-05",39.9,42.11,39.26,41.0,121600.0],["2020-11-06",41.0,41.08,39.46,39.87,43600.0],["2020-11-09",41.61,43.69,41.004,42.52,67900.0],["2020-11-10",43.01,47.305,42.859,46.57,251900.0],["2020-11-11",46.82,46.82,44.015,45.22,99000.0],["2020-11-12",44.0,45.959,40.75,44.16,172700.0],["2020-11-13",48.99,48.99,43.49,44.99,158500.0],["2020-11-16",45.5,45.5,43.87,45.02,129500.0],["2020-11-17",45.0,46.1,41.1,41.71,170400.0],["2020-11-18",41.71,44.61,41.035,41.2,156800.0],["2020-11-19",39.76,43.44,39.76,40.79,144600.0],["2020-11-20",40.67,49.01,40.4,46.03,1070300.0],["2020-11-23",45.544,48.76,44.37,46.15,226600.0],["2020-11-24",46.61,49.0,46.21,47.33,160300.0],["2020-11-25",46.85,50.0,46.17,47.99,168100.0],["2020-11-27",49.21,53.0,48.95,51.17,81200.0],["2020-11-30",52.42,53.44,51.02,52.09,161100.0],["2020-12-01",52.63,53.819,48.68,49.3,129700.0],["2020-12-02",48.93,49.611,45.34,46.02,166400.0],["2020-12-03",46.01,48.97,45.55,47.27,83800.0],["2020-12-04",47.46,50.0,47.22,49.17,71100.0],["2020-12-07",49.33,50.55,48.06,49.08,84200.0],["2020-12-08",48.24,52.13,48.24,51.63,76400.0],["2020-12-09",52.12,52.32,49.12,50.28,96300.0],["2020-12-10",49.51,52.65,49.505,52.0,44000.0],["2020-12-11",51.95,53.48,51.05,51.8,102700.0],["2020-12-14",52.86,58.89,52.11,56.04,170800.0],["2020-12-15",57.14,58.329,52.14,55.85,139600.0],["2020-12-16",56.0,56.93,53.86,55.45,125100.0],["2020-12-17",55.9,60.0,54.975,59.9,358800.0],["2020-12-18",59.95,64.54,59.36,60.57,780600.0],["2020-12-21",59.05,61.85,55.86,60.97,145200.0],["2020-12-22",61.6,63.22,58.84,59.92,109300.0],["2020-12-23",60.7,61.87,58.76,58.93,531000.0],["2020-12-24",59.79,60.305,55.54,58.28,62200.0],["2020-12-28",58.73,62.98,57.74,60.85,159400.0],["2020-12-29",61.4,61.57,57.14,59.18,96100.0],["2020-12-30",59.33,61.62,59.33,60.07,111600.0],["2020-12-31",60.33,62.512,59.0,61.93,129100.0],["2021-01-04",61.72,61.72,57.33,58.07,392200.0],["2021-01-05",58.68,60.164,56.4,57.14,98100.0],["2021-01-06",57.279,59.89,55.2,58.69,173700.0],["2021-01-07",58.5,61.56,58.1,60.66,109900.0],["2021-01-08",60.66,62.42,59.25,61.16,97900.0],["2021-01-11",61.0,61.21,57.298,58.42,127100.0],["2021-01-12",58.37,60.39,57.0,58.42,119900.0],["2021-01-13",58.4,59.4,56.0,58.2,86200.0],["2021-01-14",60.95,66.29,60.13,65.32,135300.0],["2021-01-15",64.44,68.285,63.03,66.57,116100.0],["2021-01-19",67.7,71.09,67.292,69.81,263700.0],["2021-01-20",69.65,71.58,67.73,67.86,98900.0],["2021-01-21",68.4,69.75,65.345,67.53,136500.0],["2021-01-22",66.64,67.61,64.36,67.32,97300.0],["2021-01-25",66.94,68.52,64.5,67.25,97000.0],["2021-01-26",67.95,69.52,64.75,65.2,95900.0],["2021-01-27",63.71,65.99,58.39,59.73,162200.0],["2021-01-28",60.59,63.0,59.87,62.01,99300.0],["2021-01-29",63.15,63.58,59.0,61.08,72800.0],["2021-02-01",61.26,61.96,56.8,59.05,137000.0],["2021-02-02",59.71,63.525,59.71,62.81,183400.0],["2021-02-03",62.36,62.565,60.61,61.39,103900.0],["2021-02-04",61.44,63.55,61.0,62.66,60000.0],["2021-02-05",62.5,63.17,61.025,63.07,114000.0],["2021-02-08",63.22,67.125,62.5,66.71,174200.0],["2021-02-09",66.06,68.0,64.772,66.33,77700.0],["2021-02-10",62.89,65.79,61.308,62.47,146900.0],["2021-02-11",62.53,62.68,60.6,61.65,77200.0],["2021-02-12",61.78,62.81,58.735,59.93,103600.0],["2021-02-16",59.82,60.845,57.45,59.84,106200.0],["2021-02-17",58.82,61.94,58.43,60.78,196000.0],["2021-02-18",59.72,59.74,57.1,58.99,84900.0],["2021-02-19",58.93,62.56,58.93,60.86,90300.0],["2021-02-22",60.41,60.52,58.09,58.41,130900.0],["2021-02-23",57.33,60.95,56.0,59.26,165900.0],["2021-02-24",59.19,61.345,57.795,60.62,61700.0],["2021-02-25",59.78,61.0,57.0,58.54,80600.0],["2021-02-26",58.74,61.1,57.815,59.89,227600.0],["2021-03-01",60.64,62.17,59.82,61.14,86400.0],["2021-03-02",61.16,64.14,59.25,60.0,273200.0],["2021-03-03",60.52,60.855,57.92,59.3,131200.0],["2021-03-04",59.03,60.76,56.34,56.89,363500.0],["2021-03-05",57.89,57.89,50.49,54.01,173300.0],["2021-03-08",53.85,55.63,50.3,50.48,106000.0],["2021-03-09",51.78,57.0,51.07,51.88,297300.0],["2021-03-10",54.8,54.98,51.73,53.9,123000.0],["2021-03-11",54.43,56.63,53.25,53.37,312700.0],["2021-03-12",53.4,54.742,50.5,51.26,137100.0],["2021-03-15",52.0,53.79,50.5,52.03,104600.0],["2021-03-16",52.03,53.68,49.015,50.45,80300.0],["2021-03-17",49.8,52.245,48.67,50.97,86300.0],["2021-03-18",50.12,50.51,46.52,46.68,130100.0],["2021-03-19",46.68,48.97,45.51,47.9,706500.0],["2021-03-22",47.57,50.33,46.23,47.19,115200.0],["2021-03-23",46.42,47.2,42.13,42.42,231000.0],["2021-03-24",42.6,43.135,39.24,39.32,266300.0],["2021-03-25",38.73,41.42,38.49,40.0,562400.0],["2021-03-26",40.14,40.16,35.56,37.8,211600.0],["2021-03-29",37.06,38.64,35.4,36.08,219400.0],["2021-03-30",36.75,38.01,35.43,37.05,177800.0],["2021-03-31",37.47,40.12,37.47,38.84,226400.0],["2021-04-01",39.42,40.6,38.5,39.33,168600.0],["2021-04-05",39.93,41.0,38.88,39.74,195900.0],["2021-04-06",39.85,39.85,36.63,36.92,109700.0],["2021-04-07",36.93,38.17,35.47,35.52,129100.0],["2021-04-08",36.06,37.32,34.88,35.24,88200.0],["2021-04-09",34.86,35.48,33.941,34.35,141800.0],["2021-04-12",34.35,34.6,32.48,33.04,179400.0],["2021-04-13",33.24,34.06,32.075,33.06,244300.0],["2021-04-14",33.2,34.93,33.2,34.31,356300.0],["2021-04-15",34.88,34.9,31.85,32.91,180600.0],["2021-04-16",33.35,33.35,30.83,30.91,123400.0],["2021-04-19",31.06,31.49,30.13,30.54,273100.0],["2021-04-20",30.49,31.63,28.8,31.16,331100.0],["2021-04-21",30.99,31.47,30.18,30.88,177300.0],["2021-04-22",30.77,32.47,30.065,31.14,374600.0],["2021-04-23",31.38,32.405,30.97,31.58,128600.0],["2021-04-26",32.21,32.61,31.615,32.5,714100.0],["2021-04-27",32.5,33.49,32.3,33.3,136600.0],["2021-04-28",33.0,34.29,32.56,33.84,165600.0],["2021-04-29",34.24,34.33,32.8,33.69,82400.0],["2021-04-30",33.29,33.72,32.28,32.3,145200.0],["2021-05-03",32.41,32.73,31.36,31.74,87400.0],["2021-05-04",31.6,32.15,30.21,30.68,322200.0],["2021-05-05",30.96,31.5,30.23,30.53,182300.0],["2021-05-06",30.49,31.51,30.0,31.39,186500.0],["2021-05-07",31.5,32.92,31.5,32.46,124400.0],["2021-05-10",33.45,34.26,32.22,32.97,175200.0],["2021-05-11",32.46,36.97,32.19,36.14,297100.0],["2021-05-12",35.47,37.28,35.38,35.81,150600.0],["2021-05-13",35.86,36.97,33.265,33.38,136500.0],["2021-05-14",33.84,36.06,33.45,35.68,177700.0],["2021-05-17",35.29,35.53,34.41,35.19,118300.0],["2021-05-18",34.78,36.24,34.51,34.65,110000.0],["2021-05-19",34.33,35.37,33.99,35.13,112900.0],["2021-05-20",35.24,36.68,35.05,35.67,65300.0],["2021-05-21",35.31,37.49,35.31,37.12,123900.0],["2021-05-24",37.28,37.85,35.59,36.59,174600.0],["2021-05-25",36.92,38.22,36.28,37.55,154800.0],["2021-05-26",37.39,38.92,37.39,38.9,79200.0],["2021-05-27",38.665,39.39,38.43,39.27,337600.0],["2021-05-28",39.33,40.35,39.29,39.66,303900.0],["2021-06-01",39.86,39.86,37.58,38.27,163000.0],["2021-06-02",38.25,39.07,37.22,38.64,158000.0],["2021-06-03",38.25,38.815,37.105,38.63,141700.0],["2021-06-04",38.55,39.53,37.25,37.3,237800.0],["2021-06-07",37.85,40.25,37.07,39.78,137300.0],["2021-06-08",39.79,40.41,38.29,40.37,117600.0],["2021-06-09",40.01,41.6,40.01,41.09,102500.0],["2021-06-10",41.08,41.08,38.114,38.65,105900.0],["2021-06-11",38.54,39.37,36.925,37.71,86800.0],["2021-06-14",38.03,39.07,37.32,38.66,127400.0],["2021-06-15",38.4,38.4,35.76,36.68,103200.0],["2021-06-16",36.34,36.89,35.6,36.74,100000.0],["2021-06-17",36.74,38.61,35.785,38.51,116400.0],["2021-06-18",37.87,39.12,36.555,38.73,438900.0],["2021-06-21",38.35,39.94,37.59,38.03,112700.0],["2021-06-22",37.94,37.94,34.6,36.13,117900.0],["2021-06-23",36.27,37.655,35.12,35.73,104000.0],["2021-06-24",35.77,37.145,35.42,36.14,130600.0],["2021-06-25",36.04,36.2,34.0,34.26,821300.0],["2021-06-28",34.42,35.73,33.56,33.61,116600.0],["2021-06-29",33.81,33.91,32.07,33.01,111200.0],["2021-06-30",33.06,34.66,32.66,33.66,616800.0],["2021-07-01",33.8,34.26,33.02,34.08,80200.0],["2021-07-02",33.468,34.13,33.24,33.78,71300.0],["2021-07-06",33.68,34.23,32.824,33.27,217900.0],["2021-07-07",33.36,34.09,32.465,33.72,224500.0],["2021-07-08",33.09,34.25,32.4,33.85,125200.0],["2021-07-09",33.76,34.37,33.55,34.27,66700.0],["2021-07-12",34.01,34.83,33.63,34.44,168600.0],["2021-07-13",34.17,34.17,32.19,32.68,139100.0],["2021-07-14",33.03,33.03,31.45,31.6,144800.0],["2021-07-15",31.63,33.1,31.09,33.01,81800.0],["2021-07-16",33.3,34.31,33.23,33.35,66000.0],["2021-07-19",32.66,33.34,31.95,32.18,48000.0],["2021-07-20",32.32,33.65,32.32,33.29,199600.0],["2021-07-21",33.46,33.56,32.47,32.68,81400.0],["2021-07-22",32.69,32.81,30.925,31.13,101200.0],["2021-07-23",31.45,31.83,30.15,30.66,52900.0],["2021-07-26",30.79,31.145,30.31,30.55,75900.0],["2021-07-27",30.65,30.65,28.885,28.99,143700.0],["2021-07-28",29.04,30.19,28.93,30.0,77300.0],["2021-07-29",30.18,30.46,28.29,28.84,84400.0],["2021-07-30",28.86,29.03,28.43,28.63,143000.0],["2021-08-02",28.83,29.78,28.55,28.86,116800.0],["2021-08-03",28.89,29.02,27.28,27.74,203300.0],["2021-08-04",27.6,28.65,26.42,26.7,224400.0],["2021-08-05",27.42,27.42,25.81,26.82,205200.0],["2021-08-06",26.89,27.48,25.94,26.16,150600.0],["2021-08-09",27.38,27.94,26.145,26.35,87100.0],["2021-08-10",25.505,27.279,24.62,25.94,126200.0],["2021-08-11",25.8,26.41,25.3,25.97,71900.0],["2021-08-12",26.0,26.24,25.5,26.11,113200.0],["2021-08-13",26.22,26.244,25.45,25.73,118400.0],["2021-08-16",25.65,25.65,24.61,24.62,79500.0],["2021-08-17",24.23,26.168,24.22,26.02,94100.0],["2021-08-18",26.0,26.38,25.03,25.03,55700.0],["2021-08-19",24.9,26.12,23.61,23.73,72300.0],["2021-08-20",23.52,25.34,23.22,24.9,104000.0],["2021-08-23",26.42,26.42,25.07,25.67,120900.0],["2021-08-24",25.85,26.04,25.16,26.0,59400.0],["2021-08-25",25.99,26.93,25.88,26.24,88500.0],["2021-08-26",26.09,27.0,25.79,25.86,49300.0],["2021-08-27",26.0,27.39,25.84,27.07,101700.0],["2021-08-30",27.04,27.42,26.1,26.32,55300.0],["2021-08-31",26.3,26.71,25.745,26.18,69400.0],["2021-09-01",26.4,26.84,25.39,26.5,81500.0],["2021-09-02",26.65,27.017,25.28,26.89,112300.0],["2021-09-03",26.66,26.68,24.99,25.35,79300.0],["2021-09-07",25.56,26.401,25.21,25.52,92600.0],["2021-09-08",25.65,25.915,24.83,25.18,40000.0],["2021-09-09",25.29,27.03,25.29,25.93,96200.0],["2021-09-10",25.98,25.98,24.31,24.38,85100.0],["2021-09-13",24.44,26.25,23.74,25.34,81800.0],["2021-09-14",25.46,25.69,23.8,23.93,85600.0],["2021-09-15",23.99,24.87,23.78,24.11,82100.0],["2021-09-16",24.13,24.13,23.29,23.98,60700.0],["2021-09-17",24.16,25.49,23.3,25.24,194000.0],["2021-09-20",24.69,25.24,23.32,23.65,94400.0],["2021-09-21",23.6,26.28,23.6,25.0,587600.0],["2021-09-22",25.47,27.12,25.08,27.03,442100.0],["2021-09-23",27.08,27.26,26.7,27.26,184400.0],["2021-09-24",26.86,26.98,25.98,26.0,77300.0],["2021-09-27",26.12,27.17,25.905,27.06,77400.0],["2021-09-28",26.61,26.61,25.83,26.0,94900.0],["2021-09-29",26.15,26.15,25.25,25.5,97700.0],["2021-09-30",25.57,26.05,24.87,25.44,134100.0],["2021-10-01",25.38,26.43,24.42,26.24,155200.0],["2021-10-04",26.06,26.42,25.2,25.87,163600.0],["2021-10-05",25.78,26.77,25.53,25.63,156100.0],["2021-10-06",25.45,25.45,21.62,22.46,321500.0],["2021-10-07",22.69,23.13,21.42,22.4,97200.0],["2021-10-08",22.16,22.66,21.63,22.52,60400.0],["2021-10-11",22.48,23.55,22.26,23.07,39100.0],["2021-10-12",23.08,23.62,22.97,23.53,85900.0],["2021-10-13",23.62,23.88,22.82,23.01,28100.0],["2021-10-14",23.19,24.53,23.06,24.04,63900.0],["2021-10-15",24.45,24.915,23.07,23.52,85400.0],["2021-10-18",23.42,23.62,22.41,22.65,77800.0],["2021-10-19",22.04,23.55,22.04,23.15,173400.0],["2021-10-20",23.18,24.15,22.3,22.63,100700.0],["2021-10-21",22.72,24.17,22.586,23.23,83900.0],["2021-10-22",23.21,24.42,22.62,24.29,82400.0],["2021-10-25",24.19,24.44,23.07,24.06,65500.0],["2021-10-26",24.29,24.67,23.75,23.8,59000.0],["2021-10-27",23.77,24.61,23.31,24.15,66300.0],["2021-10-28",24.27,24.62,23.1,23.78,160800.0],["2021-10-29",23.86,24.355,22.72,22.83,80500.0],["2021-11-01",23.13,24.09,22.65,23.99,107300.0],["2021-11-02",24.2,24.67,23.5,24.62,82500.0],["2021-11-03",24.045,26.59,24.045,26.59,73400.0],["2021-11-04",26.61,26.831,24.93,26.01,303100.0],["2021-11-05",26.15,26.15,25.13,25.97,121400.0],["2021-11-08",25.95,26.9,25.79,26.65,148400.0],["2021-11-09",26.69,27.21,26.0,26.74,239600.0],["2021-11-10",26.63,28.56,26.0,28.5,496000.0],["2021-11-11",28.47,28.94,27.71,28.3,239400.0],["2021-11-12",28.815,28.815,27.682,28.42,179600.0],["2021-11-15",28.37,29.01,27.8,28.59,113000.0],["2021-11-16",28.6,29.05,27.79,27.95,192700.0],["2021-11-17",27.5,28.33,26.88,28.2,177100.0],["2021-11-18",28.5,29.17,27.662,28.06,218700.0],["2021-11-19",27.98,29.06,27.26,27.8,267100.0],["2021-11-22",29.3,33.064,29.26,30.72,501700.0],["2021-11-23",30.27,30.74,27.63,28.34,216800.0],["2021-11-24",27.76,28.54,27.365,27.64,122500.0],["2021-11-26",26.69,27.46,24.4,25.11,100000.0],["2021-11-29",25.64,25.68,24.37,25.01,122200.0],["2021-11-30",24.61,25.89,24.61,24.9,147500.0],["2021-12-01",25.13,25.13,22.78,22.83,134200.0],["2021-12-02",22.95,24.3,22.51,23.85,109000.0],["2021-12-03",25.12,25.12,19.835,20.31,1019400.0],["2021-12-06",20.05,20.87,18.86,20.15,272800.0],["2021-12-07",20.56,21.1,19.53,20.75,331400.0],["2021-12-08",20.53,20.8,20.15,20.72,121400.0],["2021-12-09",20.33,20.85,19.61,19.96,149700.0],["2021-12-10",20.2,20.4,19.515,19.88,148300.0],["2021-12-13",19.66,20.18,19.29,19.73,195100.0],["2021-12-14",19.45,19.88,17.89,18.11,253700.0],["2021-12-15",17.96,20.29,17.76,20.15,331300.0],["2021-12-16",21.0,21.0,18.89,19.0,173700.0],["2021-12-17",18.87,20.17,18.51,19.64,809300.0],["2021-12-20",19.29,19.82,18.37,19.4,173700.0],["2021-12-21",19.44,20.635,19.105,20.38,408600.0],["2021-12-22",20.18,20.67,20.07,20.52,116900.0],["2021-12-23",20.63,21.8,20.09,21.57,134800.0],["2021-12-27",21.06,22.43,20.99,22.1,203600.0],["2021-12-28",21.22,23.23,21.22,22.5,143600.0],["2021-12-29",22.01,22.98,21.965,22.67,126200.0],["2021-12-30",22.67,24.54,22.61,24.07,166900.0],["2021-12-31",24.05,24.9,23.885,23.99,133900.0],["2022-01-03",24.07,24.07,21.94,23.01,157300.0],["2022-01-04",23.01,23.01,21.37,21.63,116100.0],["2022-01-05",21.74,21.88,20.419,20.85,120500.0],["2022-01-06",21.065,21.27,20.2,20.86,189900.0],["2022-01-07",20.95,21.35,20.14,20.21,566400.0],["2022-01-10",20.02,20.245,19.0,19.31,127600.0],["2022-01-11",19.18,19.97,18.97,19.65,317100.0],["2022-01-12",19.995,20.06,18.435,18.75,302000.0],["2022-01-13",19.04,19.25,18.33,18.5,525700.0],["2022-01-14",18.47,19.79,18.29,19.58,226100.0],["2022-01-18",19.24,19.43,18.85,18.96,164300.0],["2022-01-19",19.27,19.68,18.52,18.6,345100.0],["2022-01-20",18.88,19.22,18.04,18.14,233600.0],["2022-01-21",17.81,18.67,17.71,18.1,191400.0],["2022-01-24",17.75,19.3,17.42,19.22,1950100.0],["2022-01-25",19.18,19.79,18.625,19.4,373100.0],["2022-01-26",19.51,19.87,18.65,19.0,168500.0],["2022-01-27",19.22,19.43,17.72,17.85,191500.0],["2022-01-28",18.02,18.03,17.015,17.93,112600.0],["2022-01-31",19.09,19.5,18.51,18.95,573900.0],["2022-02-01",19.0,19.21,18.424,18.8,320300.0],["2022-02-02",18.85,18.915,17.67,17.75,178100.0],["2022-02-03",17.52,17.52,16.96,17.3,258900.0],["2022-02-04",17.37,17.51,16.62,17.19,221200.0],["2022-02-07",17.15,18.17,16.75,17.99,171500.0],["2022-02-08",17.98,18.15,17.45,18.13,71500.0],["2022-02-09",18.28,19.15,18.17,19.08,153100.0],["2022-02-10",18.6,19.66,18.305,18.49,192200.0],["2022-02-11",18.52,18.69,17.84,18.11,130600.0],["2022-02-14",18.28,18.28,17.66,18.02,2100600.0],["2022-02-15",18.39,19.63,18.215,19.37,328800.0],["2022-02-16",19.25,19.61,18.82,19.33,166000.0],["2022-02-17",19.01,19.54,18.525,19.24,128200.0],["2022-02-18",19.12,19.7,18.85,18.93,97500.0],["2022-02-22",18.69,19.48,18.4,19.17,648000.0],["2022-02-23",19.55,19.55,18.65,18.9,399200.0],["2022-02-24",17.985,20.13,17.777,20.09,323900.0],["2022-02-25",19.87,20.19,19.47,19.61,121100.0],["2022-02-28",19.42,19.99,19.0,19.5,250700.0],["2022-03-01",19.57,20.29,19.245,19.76,260900.0],["2022-03-02",20.0,20.15,19.6,19.89,206800.0],["2022-03-03",20.15,20.15,19.015,19.2,160600.0],["2022-03-04",19.06,19.44,18.82,19.15,323200.0],["2022-03-07",19.05,19.83,19.02,19.71,666600.0],["2022-03-08",19.63,20.22,18.86,19.65,95000.0],["2022-03-09",19.83,21.09,19.83,20.78,194500.0],["2022-03-10",20.67,20.78,19.735,20.59,105000.0],["2022-03-11",20.5,21.14,19.99,20.44,137900.0],["2022-03-14",20.67,20.67,19.06,19.49,615200.0],["2022-03-15",19.62,20.56,19.37,20.34,118900.0],["2022-03-16",20.66,21.35,19.98,21.25,1456900.0],["2022-03-17",21.13,23.46,21.12,23.39,176500.0],["2022-03-18",23.43,26.6,23.43,26.1,551700.0],["2022-03-21",25.84,26.0,23.97,24.06,294800.0],["2022-03-22",24.0,25.44,23.68,24.93,335800.0],["2022-03-23",24.62,24.95,23.86,23.97,250100.0],["2022-03-24",24.2,24.23,22.92,23.62,283100.0],["2022-03-25",23.88,24.285,22.82,22.98,291500.0],["2022-03-28",22.71,23.7,21.71,22.2,534200.0],["2022-03-29",22.5,23.37,22.1,23.33,523400.0],["2022-03-30",23.0,23.77,22.1,22.18,170000.0],["2022-03-31",22.3,22.34,20.44,21.05,623800.0],["2022-04-01",21.22,21.87,20.94,21.81,385800.0],["2022-04-04",22.07,23.57,21.93,23.36,475800.0],["2022-04-05",23.47,24.97,23.47,23.93,375700.0],["2022-04-06",23.42,24.01,22.88,23.75,316700.0],["2022-04-07",23.58,23.91,23.0,23.12,134800.0],["2022-04-08",22.86,23.235,22.655,22.81,255100.0],["2022-04-11",22.42,23.13,21.979,22.81,231300.0],["2022-04-12",23.24,23.31,22.38,22.66,224100.0],["2022-04-13",22.69,23.43,22.6,23.12,181300.0],["2022-04-14",23.13,23.15,20.1,20.34,153400.0],["2022-04-18",20.23,20.3,18.75,18.88,335300.0],["2022-04-19",19.2,19.325,18.13,18.81,242800.0],["2022-04-20",19.15,19.15,18.07,18.32,115100.0],["2022-04-21",18.58,18.58,17.21,17.61,120300.0],["2022-04-22",17.47,17.72,17.11,17.16,156200.0],["2022-04-25",17.01,17.92,16.8,17.43,154300.0],["2022-04-26",17.06,17.29,16.06,16.07,151700.0],["2022-04-27",16.0,16.55,15.38,15.51,123500.0],["2022-04-28",15.68,16.25,14.2,15.49,192100.0],["2022-04-29",15.31,15.88,14.23,14.44,218100.0],["2022-05-02",14.35,15.28,14.07,14.99,173000.0],["2022-05-03",14.88,16.17,14.41,14.76,264300.0],["2022-05-04",14.71,15.34,13.65,15.17,174000.0],["2022-05-05",14.87,15.06,13.68,14.06,197200.0],["2022-05-06",13.84,13.84,12.97,13.46,178300.0],["2022-05-09",13.61,13.61,12.59,12.69,962500.0],["2022-05-10",13.24,14.11,12.605,13.7,544800.0],["2022-05-11",13.51,14.05,12.68,12.95,405500.0],["2022-05-12",12.74,14.32,12.74,13.72,314600.0],["2022-05-13",14.26,15.48,13.77,14.89,375000.0],["2022-05-16",14.91,16.09,14.55,15.9,514700.0],["2022-05-17",16.2,16.68,15.68,15.82,246200.0],["2022-05-18",15.35,15.835,13.675,14.2,240700.0],["2022-05-19",14.17,14.44,13.06,13.65,508200.0],["2022-05-20",13.8,14.205,13.29,14.13,465500.0],["2022-05-23",14.14,14.595,13.16,13.28,109900.0],["2022-05-24",13.08,13.16,12.25,12.43,199000.0],["2022-05-25",12.29,12.5,11.93,12.09,137300.0],["2022-05-26",12.19,12.19,11.44,11.56,232500.0],["2022-05-27",11.63,12.09,11.1,12.02,293800.0],["2022-05-31",11.94,12.6,11.94,12.11,366500.0],["2022-06-01",12.29,12.59,11.85,12.03,439200.0],["2022-06-02",11.94,12.3,11.76,12.17,133500.0],["2022-06-03",12.03,12.79,11.75,12.22,285300.0],["2022-06-06",12.59,12.86,11.78,11.96,804400.0],["2022-06-07",11.91,13.01,11.91,12.96,702300.0],["2022-06-08",12.74,13.44,12.74,12.92,163400.0],["2022-06-09",12.81,13.52,12.64,12.76,172200.0],["2022-06-10",12.54,12.54,11.22,11.29,233000.0],["2022-06-13",10.86,11.07,10.11,10.44,276800.0],["2022-06-14",10.67,10.67,9.883,10.48,243900.0],["2022-06-15",10.61,10.93,10.29,10.71,514900.0],["2022-06-16",10.38,10.505,9.545,10.36,322300.0],["2022-06-17",10.52,12.06,10.37,11.34,1345300.0],["2022-06-21",11.56,12.6,11.38,12.06,252000.0],["2022-06-22",11.79,13.24,11.79,12.82,212900.0],["2022-06-23",12.86,13.96,12.42,13.93,206600.0],["2022-06-24",13.82,14.04,13.45,13.6,1048900.0],["2022-06-27",13.55,13.79,13.09,13.43,113000.0],["2022-06-28",13.42,14.88,12.4,12.96,177200.0],["2022-06-29",12.83,13.37,12.25,13.24,119800.0],["2022-06-30",13.13,13.52,12.6,13.21,346000.0],["2022-07-01",13.27,14.14,12.995,13.77,171300.0],["2022-07-05",13.3,14.52,13.3,14.14,195200.0],["2022-07-06",14.34,14.67,14.02,14.32,131400.0],["2022-07-07",14.32,15.25,14.32,14.49,121600.0],["2022-07-08",14.24,15.085,13.98,14.51,88600.0],["2022-07-11",14.24,14.38,13.56,14.01,90700.0],["2022-07-12",14.1,14.79,13.55,14.67,81700.0],["2022-07-13",14.37,15.1,14.37,14.93,75600.0],["2022-07-14",14.83,15.07,14.45,14.52,65700.0],["2022-07-15",14.81,15.15,14.19,15.1,86000.0],["2022-07-18",15.17,15.47,14.63,14.85,352800.0],["2022-07-19",15.12,16.11,14.91,15.8,114400.0],["2022-07-20",15.89,16.78,15.41,16.61,378900.0],["2022-07-21",16.52,16.6,15.9,16.15,175400.0],["2022-07-22",16.13,16.13,15.31,15.53,344100.0],["2022-07-25",15.87,15.87,13.84,13.93,368700.0],["2022-07-26",13.81,15.03,13.6,14.38,119600.0],["2022-07-27",14.46,15.46,13.99,15.39,194900.0],["2022-07-28",15.44,16.43,15.31,15.94,179100.0],["2022-07-29",15.76,16.11,14.38,14.79,139000.0],["2022-08-01",14.58,15.07,14.26,14.42,165700.0],["2022-08-02",14.38,15.2,14.23,15.1,89000.0],["2022-08-03",15.41,16.61,15.41,15.47,123500.0],["2022-08-04",15.63,16.75,15.51,16.35,164800.0],["2022-08-05",15.97,16.92,15.76,16.79,111100.0],["2022-08-08",17.0,22.17,17.0,21.16,393100.0],["2022-08-09",21.92,22.46,20.869,22.11,353900.0],["2022-08-10",21.89,22.87,21.67,22.53,319100.0],["2022-08-11",22.39,22.39,20.48,20.78,164800.0],["2022-08-12",20.98,22.34,20.81,21.6,129700.0],["2022-08-15",21.38,22.46,21.05,21.45,136900.0],["2022-08-16",21.38,22.11,19.72,19.99,129600.0],["2022-08-17",19.67,20.34,18.41,19.08,138300.0],["2022-08-18",18.77,19.32,18.77,18.91,105100.0],["2022-08-19",18.66,19.02,18.27,18.46,127900.0],["2022-08-22",18.33,18.33,17.2,17.35,166100.0],["2022-08-23",17.43,18.165,16.51,16.83,186800.0],["2022-08-24",16.87,17.6,16.205,17.19,147100.0],["2022-08-25",17.39,17.39,16.79,16.84,134200.0],["2022-08-26",16.76,16.76,15.4,15.58,157500.0],["2022-08-29",15.38,15.77,15.03,15.26,154500.0],["2022-08-30",15.67,15.67,14.43,14.9,324000.0],["2022-08-31",15.13,15.13,14.655,15.06,277100.0],["2022-09-01",14.82,15.25,14.53,15.2,211600.0],["2022-09-02",15.44,16.7,14.51,15.18,287200.0],["2022-09-06",15.14,15.14,14.01,14.4,172100.0],["2022-09-07",14.28,15.15,14.28,14.98,301000.0],["2022-09-08",14.76,15.03,14.73,14.95,121200.0],["2022-09-09",15.19,15.51,15.0,15.19,325700.0],["2022-09-12",15.14,16.04,14.91,15.94,81500.0],["2022-09-13",15.5,16.24,14.96,16.06,1004500.0],["2022-09-14",16.0,16.84,15.52,16.74,345600.0],["2022-09-15",16.72,17.1,16.33,16.49,85000.0],["2022-09-16",15.98,16.3,15.44,15.67,216800.0],["2022-09-19",15.63,15.63,14.89,15.17,140000.0],["2022-09-20",15.15,15.33,14.92,15.28,217900.0],["2022-09-21",15.33,15.42,14.87,14.9,89200.0],["2022-09-22",14.79,15.1,13.87,14.9,334400.0],["2022-09-23",14.88,14.98,13.0,13.03,325600.0],["2022-09-26",13.03,13.485,12.25,12.56,237000.0],["2022-09-27",12.6,13.32,12.6,12.99,304300.0],["2022-09-28",13.26,14.065,13.03,13.4,188200.0],["2022-09-29",13.13,13.13,12.15,13.02,247400.0],["2022-09-30",13.13,13.76,12.79,12.84,180500.0],["2022-10-03",12.96,13.21,12.48,12.74,373800.0],["2022-10-04",13.03,13.63,13.03,13.61,277100.0],["2022-10-05",13.33,13.46,12.82,13.26,225200.0],["2022-10-06",13.19,13.85,13.03,13.48,467500.0],["2022-10-07",13.29,13.29,12.5,12.51,223300.0],["2022-10-10",12.43,12.44,11.47,11.53,104700.0],["2022-10-11",11.42,11.74,11.02,11.66,199100.0],["2022-10-12",11.67,12.14,11.165,12.12,121400.0],["2022-10-13",12.0,12.965,11.84,12.74,171300.0],["2022-10-14",12.86,13.153,11.88,11.91,495100.0],["2022-10-17",12.11,12.43,11.945,12.14,405600.0],["2022-10-18",12.52,13.31,12.52,13.08,409000.0],["2022-10-19",13.0,13.24,12.88,13.13,314900.0],["2022-10-20",13.23,13.465,12.86,13.11,152700.0],["2022-10-21",13.18,13.66,13.035,13.64,161100.0],["2022-10-24",14.76,14.76,13.61,14.29,315200.0],["2022-10-25",14.39,15.17,14.3,14.89,209700.0],["2022-10-26",14.89,15.735,13.53,15.32,315000.0],["2022-10-27",15.47,15.85,15.0,15.51,213800.0],["2022-10-28",15.58,16.48,15.5,15.69,350500.0],["2022-10-31",15.69,15.69,14.72,14.85,185000.0],["2022-11-01",15.0,15.38,13.41,13.48,248800.0],["2022-11-02",13.37,13.775,13.05,13.12,223500.0],["2022-11-03",12.85,13.07,11.95,11.97,126500.0],["2022-11-04",11.97,12.0,10.94,11.69,183400.0],["2022-11-07",11.76,12.01,11.38,11.52,204800.0],["2022-11-08",11.64,11.64,11.015,11.37,171300.0],["2022-11-09",11.36,11.36,10.55,10.66,216600.0],["2022-11-10",11.23,11.955,10.52,11.0,886700.0],["2022-11-11",10.98,12.88,10.98,12.49,542200.0],["2022-11-14",10.1,10.3,8.36,9.33,1673600.0],["2022-11-15",9.42,10.06,9.41,9.99,457900.0],["2022-11-16",9.79,9.91,8.9,9.02,858500.0],["2022-11-17",8.83,9.03,7.67,8.11,642600.0],["2022-11-18",8.31,8.37,7.285,8.01,845800.0],["2022-11-21",8.03,8.06,7.51,7.62,578200.0],["2022-11-22",7.62,7.88,7.17,7.81,315100.0],["2022-11-23",7.9,7.97,7.575,7.67,149300.0],["2022-11-25",7.59,7.72,7.2,7.33,138600.0],["2022-11-28",7.43,7.545,7.08,7.34,430800.0],["2022-11-29",7.33,7.7,7.17,7.37,217400.0],["2022-11-30",7.31,7.75,7.31,7.54,242200.0],["2022-12-01",7.62,7.726,7.23,7.33,390400.0],["2022-12-02",7.17,7.42,7.02,7.36,237800.0],["2022-12-05",7.22,7.285,6.88,7.16,440400.0],["2022-12-06",7.1,7.31,6.95,7.15,289800.0],["2022-12-07",7.09,7.39,7.01,7.07,171200.0],["2022-12-08",7.13,7.69,7.0,7.66,160500.0],["2022-12-09",7.66,7.92,7.5,7.7,217600.0],["2022-12-12",7.85,8.15,7.55,8.11,171900.0],["2022-12-13",8.47,8.581,7.981,8.3,367200.0],["2022-12-14",8.35,8.95,8.25,8.38,260400.0],["2022-12-15",8.25,8.52,8.135,8.3,286800.0],["2022-12-16",8.21,8.71,8.13,8.67,310200.0],["2022-12-19",8.74,8.98,7.885,8.16,403500.0],["2022-12-20",8.14,8.46,7.999,8.25,512700.0],["2022-12-21",8.32,8.49,8.02,8.26,273000.0],["2022-12-22",8.16,8.48,7.935,8.44,172400.0],["2022-12-23",8.39,8.57,8.22,8.3,112100.0],["2022-12-27",8.15,8.245,8.005,8.19,123200.0],["2022-12-28",8.21,8.73,8.01,8.39,115600.0],["2022-12-29",8.29,9.315,8.28,9.04,206000.0],["2022-12-30",8.94,9.28,8.865,9.23,141800.0],["2023-01-03",9.39,9.475,8.935,9.09,1690600.0],["2023-01-04",9.16,9.75,8.65,9.65,629400.0],["2023-01-05",9.61,9.61,8.97,9.32,844400.0],["2023-01-06",9.42,9.42,8.41,8.52,288000.0],["2023-01-09",8.57,8.61,8.215,8.27,212700.0],["2023-01-10",8.2,8.78,8.141,8.76,372700.0],["2023-01-11",8.65,9.53,8.55,9.38,257800.0],["2023-01-12",9.47,10.65,8.845,10.38,262500.0],["2023-01-13",10.22,10.54,9.34,9.75,192000.0],["2023-01-17",9.7,9.91,9.27,9.28,141000.0],["2023-01-18",9.31,9.568,9.0,9.23,176300.0],["2023-01-19",9.1,9.57,8.94,9.34,122000.0],["2023-01-20",9.51,9.71,9.225,9.53,99300.0],["2023-01-23",9.53,9.7,9.1,9.29,155300.0],["2023-01-24",9.22,9.69,9.22,9.39,60400.0],["2023-01-25",9.25,9.68,9.18,9.53,126200.0],["2023-01-26",9.59,9.645,9.25,9.41,73600.0],["2023-01-27",9.46,9.75,9.46,9.63,88800.0],["2023-01-30",9.51,9.605,9.3,9.52,69900.0],["2023-01-31",9.71,10.0,9.53,9.96,124400.0],["2023-02-01",9.89,10.03,8.96,9.26,4860400.0],["2023-02-02",9.32,10.0,9.29,9.98,644000.0],["2023-02-03",9.74,10.12,9.35,9.44,145800.0],["2023-02-06",9.35,10.17,9.35,9.5,199700.0],["2023-02-07",9.63,9.87,9.2,9.75,90100.0],["2023-02-08",9.73,9.76,9.13,9.21,175500.0],["2023-02-09",9.33,9.51,9.05,9.25,157500.0],["2023-02-10",9.27,9.305,9.1,9.24,92600.0],["2023-02-13",9.24,9.25,8.81,9.05,128700.0],["2023-02-14",9.06,9.18,8.74,9.01,231600.0],["2023-02-15",9.0,9.08,8.8,9.01,76700.0],["2023-02-16",8.93,9.08,8.78,9.0,178300.0],["2023-02-17",9.06,9.22,8.76,9.19,69000.0],["2023-02-21",9.05,9.15,8.69,8.72,191000.0],["2023-02-22",8.75,8.9,8.6,8.84,173600.0],["2023-02-23",8.96,8.977,8.525,8.82,363600.0],["2023-02-24",8.62,8.72,8.465,8.54,220000.0],["2023-02-27",8.61,8.71,8.535,8.67,89600.0],["2023-02-28",8.74,8.99,8.73,8.89,85000.0],["2023-03-01",8.89,8.89,8.69,8.74,106900.0],["2023-03-02",8.71,8.86,8.65,8.66,102100.0],["2023-03-03",8.68,8.95,8.68,8.83,70400.0],["2023-03-06",8.9,9.24,8.59,9.24,127400.0],["2023-03-07",9.29,9.4,8.88,9.23,165800.0],["2023-03-08",9.28,9.46,8.65,9.12,1388300.0],["2023-03-09",9.17,9.27,8.57,8.85,314600.0],["2023-03-10",8.81,8.81,8.31,8.74,268200.0],["2023-03-13",8.67,9.99,8.43,9.54,254500.0],["2023-03-14",9.68,9.92,9.5,9.83,188900.0],["2023-03-15",9.68,9.68,8.765,9.15,363100.0],["2023-03-16",9.05,9.3,8.74,9.09,314700.0],["2023-03-17",9.04,9.2,8.79,8.92,412400.0],["2023-03-20",8.9,8.98,8.085,8.17,393000.0],["2023-03-21",8.21,8.45,8.1,8.3,346000.0],["2023-03-22",8.32,8.33,7.99,7.99,189600.0],["2023-03-23",8.07,8.09,7.65,7.87,196100.0],["2023-03-24",7.82,7.83,7.215,7.65,273000.0],["2023-03-27",7.76,8.04,7.39,7.98,668400.0],["2023-03-28",8.0,8.127,7.93,8.03,114100.0],["2023-03-29",8.12,8.53,8.12,8.36,90100.0],["2023-03-30",8.37,8.55,8.01,8.14,150400.0],["2023-03-31",8.18,8.5,8.18,8.33,556800.0],["2023-04-03",8.29,8.54,7.98,8.22,160500.0],["2023-04-04",8.21,8.29,7.76,8.04,222700.0],["2023-04-05",7.99,8.12,7.92,7.94,128500.0],["2023-04-06",7.95,8.12,7.84,7.96,103000.0],["2023-04-10",7.92,7.97,7.71,7.93,165900.0],["2023-04-11",8.09,8.18,7.995,8.09,109300.0],["2023-04-12",8.2,8.34,7.94,8.04,180900.0],["2023-04-13",8.07,8.74,7.61,8.72,118500.0],["2023-04-14",8.77,8.84,8.15,8.17,212400.0],["2023-04-17",8.3,9.23,8.3,9.04,289800.0],["2023-04-18",9.1,9.2,8.42,8.61,348200.0],["2023-04-19",8.61,9.19,8.555,9.01,276000.0],["2023-04-20",8.94,9.11,8.48,8.51,94200.0],["2023-04-21",8.51,8.78,8.47,8.68,125000.0],["2023-04-24",8.58,8.87,8.07,8.1,119700.0],["2023-04-25",8.15,8.54,8.01,8.11,307200.0],["2023-04-26",8.21,9.23,8.21,8.97,197300.0],["2023-04-27",9.01,9.07,8.73,8.74,114200.0],["2023-04-28",8.71,9.27,8.7,8.89,137700.0],["2023-05-01",9.45,10.24,9.35,9.87,225200.0],["2023-05-02",9.82,10.17,9.43,9.84,261400.0],["2023-05-03",9.91,10.45,9.42,9.49,340100.0],["2023-05-04",9.34,11.24,9.1,10.72,396900.0],["2023-05-05",10.77,12.37,10.77,11.95,417400.0],["2023-05-08",11.95,12.48,11.83,12.04,278000.0],["2023-05-09",11.89,12.44,11.51,12.16,248900.0],["2023-05-10",12.31,12.5,11.6,11.65,190700.0],["2023-05-11",11.59,11.67,11.2,11.5,152000.0],["2023-05-12",11.53,11.64,11.26,11.44,161900.0],["2023-05-15",11.48,12.11,11.42,11.74,151300.0],["2023-05-16",11.55,11.63,10.97,11.22,107300.0],["2023-05-17",11.27,11.45,11.045,11.27,112400.0],["2023-05-18",11.22,11.335,10.7,11.12,101400.0],["2023-05-19",11.33,11.45,10.98,11.22,130100.0],["2023-05-22",11.23,11.645,11.23,11.3,110700.0],["2023-05-23",11.63,12.64,11.53,11.9,263900.0],["2023-05-24",11.79,11.93,10.95,11.03,101800.0],["2023-05-25",10.95,10.95,10.395,10.61,102800.0],["2023-05-26",10.62,11.09,10.62,10.92,75400.0],["2023-05-30",10.92,11.28,10.46,10.85,104700.0],["2023-05-31",10.89,11.29,10.54,11.2,273500.0],["2023-06-01",11.2,11.34,10.685,11.29,262500.0],["2023-06-02",11.41,12.2,11.36,12.17,198800.0],["2023-06-05",12.14,12.87,12.11,12.5,463600.0],["2023-06-06",12.34,13.49,12.3,13.2,450600.0],["2023-06-07",13.15,13.4,12.86,13.08,137300.0],["2023-06-08",13.07,13.2,12.69,12.69,95800.0],["2023-06-09",12.71,12.71,11.68,11.76,150000.0],["2023-06-12",11.82,12.33,11.735,12.09,228000.0],["2023-06-13",11.74,12.76,11.74,12.46,500800.0],["2023-06-14",12.48,12.82,12.23,12.53,342800.0],["2023-06-15",12.35,13.01,12.12,12.93,381800.0],["2023-06-16",13.08,13.2,12.71,13.0,731700.0],["2023-06-20",13.0,13.87,12.82,13.82,537300.0],["2023-06-21",13.45,14.0,13.12,13.5,541800.0],["2023-06-22",13.5,13.81,13.0,13.13,317000.0],["2023-06-23",13.0,13.04,10.9,11.11,1224300.0],["2023-06-26",11.12,11.12,9.97,10.435,382800.0],["2023-06-27",10.42,11.07,10.06,11.02,187200.0],["2023-06-28",10.92,11.18,10.64,10.99,256400.0],["2023-06-29",10.95,11.0,10.45,10.5,213400.0],["2023-06-30",10.62,11.03,10.46,10.63,154300.0],["2023-07-03",10.59,10.77,10.33,10.66,91100.0],["2023-07-05",10.29,10.503,9.83,10.28,183700.0],["2023-07-06",10.16,10.16,9.85,10.02,202900.0],["2023-07-07",10.02,10.33,10.0,10.1,134200.0],["2023-07-10",10.1,10.33,9.96,10.02,125000.0],["2023-07-11",10.04,10.26,9.905,10.15,123400.0],["2023-07-12",10.39,10.46,10.1,10.16,117500.0],["2023-07-13",10.17,10.335,9.995,10.19,231500.0],["2023-07-14",10.27,10.27,10.05,10.15,73300.0],["2023-07-17",10.19,10.5,10.165,10.42,166800.0],["2023-07-18",10.45,11.0,10.45,10.68,113000.0],["2023-07-19",10.72,11.85,10.72,11.35,208400.0],["2023-07-20",11.45,11.51,10.93,11.13,204900.0],["2023-07-21",11.35,12.45,11.35,11.99,685400.0],["2023-07-24",12.0,12.32,9.49,9.53,644800.0],["2023-07-25",6.74,6.96,6.115,6.47,4929800.0],["2023-07-26",6.32,6.47,5.9,6.0,1208700.0],["2023-07-27",6.06,6.29,5.88,6.14,1231200.0],["2023-07-28",6.25,6.525,6.0,6.33,1520600.0],["2023-07-31",6.34,6.7,6.27,6.64,555800.0],["2023-08-01",6.47,6.58,6.32,6.38,266600.0],["2023-08-02",6.27,6.37,6.11,6.26,457900.0],["2023-08-03",6.19,6.23,5.79,5.85,440400.0],["2023-08-04",5.93,6.14,5.91,6.12,352900.0],["2023-08-07",5.61,5.97,5.395,5.85,558700.0],["2023-08-08",5.73,5.78,5.333,5.55,524200.0],["2023-08-09",5.55,5.65,5.3,5.58,1072700.0],["2023-08-10",5.61,5.86,5.6,5.68,188000.0],["2023-08-11",5.67,5.76,5.3,5.44,1129100.0],["2023-08-14",5.38,5.51,5.22,5.46,218700.0],["2023-08-15",5.45,5.703,5.385,5.57,375000.0],["2023-08-16",5.56,5.61,5.34,5.45,168900.0],["2023-08-17",5.5,5.62,5.4,5.56,346200.0],["2023-08-18",5.48,5.72,5.44,5.48,310400.0],["2023-08-21",5.51,5.72,5.405,5.58,186800.0],["2023-08-22",5.6,5.75,5.41,5.66,216700.0],["2023-08-23",5.74,5.87,5.71,5.79,181700.0],["2023-08-24",5.82,5.82,5.55,5.61,139300.0],["2023-08-25",5.67,5.8,5.51,5.72,231200.0],["2023-08-28",5.77,5.85,5.67,5.84,113600.0],["2023-08-29",5.86,5.9,5.79,5.87,157900.0],["2023-08-30",5.9,5.939,5.64,5.75,147800.0],["2023-08-31",5.73,5.82,5.6,5.62,129000.0],["2023-09-01",5.65,5.685,5.47,5.54,230600.0],["2023-09-05",5.5,5.7,5.43,5.47,289200.0],["2023-09-06",5.47,5.54,5.15,5.3,305000.0],["2023-09-07",5.31,5.46,5.23,5.39,165900.0],["2023-09-08",5.39,5.41,5.23,5.31,136900.0],["2023-09-11",5.31,5.38,5.228,5.29,99600.0],["2023-09-12",5.26,5.32,5.15,5.22,181300.0],["2023-09-13",5.26,5.26,4.93,4.97,161500.0],["2023-09-14",4.97,5.11,4.9,5.07,138400.0],["2023-09-15",5.09,5.21,4.92,4.98,795500.0],["2023-09-18",5.0,5.0,4.54,4.73,246300.0],["2023-09-19",4.74,4.84,4.68,4.76,140500.0],["2023-09-20",4.79,4.83,4.43,4.44,388200.0],["2023-09-21",4.43,4.43,4.1,4.15,196900.0],["2023-09-22",4.17,4.3,4.08,4.18,229400.0],["2023-09-25",4.16,4.16,3.86,3.87,163300.0],["2023-09-26",3.86,3.965,3.75,3.89,336700.0],["2023-09-27",3.94,4.04,3.88,3.9,113700.0],["2023-09-28",3.99,3.99,3.63,3.78,127800.0],["2023-09-29",3.8,3.98,3.75,3.94,211900.0],["2023-10-02",3.93,3.975,3.65,3.69,242400.0],["2023-10-03",3.69,3.77,3.52,3.58,252600.0],["2023-10-04",3.57,3.59,3.37,3.56,398700.0],["2023-10-05",3.54,3.83,3.5,3.8,259700.0],["2023-10-06",3.85,4.04,3.72,3.89,354500.0],["2023-10-09",3.89,3.89,3.65,3.78,124200.0],["2023-10-10",3.76,4.13,3.76,4.1,254400.0],["2023-10-11",4.16,4.37,4.05,4.14,270500.0],["2023-10-12",4.09,4.1,3.85,3.92,284400.0],["2023-10-13",3.93,4.11,3.89,4.095,233900.0],["2023-10-16",4.13,4.18,3.88,4.0,197200.0],["2023-10-17",3.93,4.09,3.91,3.97,202400.0],["2023-10-18",3.97,3.97,3.68,3.7,130500.0],["2023-10-19",3.79,3.82,3.64,3.7,189500.0],["2023-10-20",3.69,3.81,3.665,3.73,190100.0],["2023-10-23",3.67,3.73,3.595,3.62,148900.0],["2023-10-24",3.65,3.74,3.53,3.57,150600.0],["2023-10-25",3.57,3.57,3.395,3.5,121100.0],["2023-10-26",3.51,3.58,3.435,3.46,176700.0],["2023-10-27",3.52,3.525,3.35,3.37,147500.0],["2023-10-30",3.4,3.58,3.4,3.57,98600.0],["2023-10-31",3.54,3.82,3.46,3.81,124800.0],["2023-11-01",3.79,4.115,3.75,4.08,154700.0],["2023-11-02",4.09,4.2,4.015,4.12,142000.0],["2023-11-03",4.18,4.382,4.18,4.26,155800.0],["2023-11-06",4.28,4.48,4.225,4.31,164800.0],["2023-11-07",4.31,4.96,4.29,4.85,226200.0],["2023-11-08",4.85,4.98,4.54,4.61,196500.0],["2023-11-09",4.63,4.63,4.48,4.53,199300.0],["2023-11-10",4.53,4.53,4.25,4.26,272200.0],["2023-11-13",4.25,4.286,4.065,4.27,189900.0],["2023-11-14",4.46,4.74,4.46,4.71,203300.0],["2023-11-15",4.66,4.78,4.56,4.61,218300.0],["2023-11-16",4.66,4.66,4.14,4.17,100500.0],["2023-11-17",4.18,4.24,4.05,4.22,106600.0],["2023-11-20",4.18,4.32,4.12,4.17,76100.0],["2023-11-21",4.12,4.12,3.88,3.9,92500.0],["2023-11-22",3.92,3.93,3.85,3.88,54800.0],["2023-11-24",3.91,4.05,3.91,4.02,28400.0],["2023-11-27",4.04,4.09,3.95,4.04,76400.0],["2023-11-28",4.04,4.12,3.92,4.05,417600.0],["2023-11-29",4.06,4.31,3.82,3.85,204500.0],["2023-11-30",3.88,4.04,3.77,3.79,719700.0],["2023-12-01",3.84,4.03,3.771,3.95,140100.0],["2023-12-04",3.91,4.32,3.776,4.2,301400.0],["2023-12-05",4.17,4.425,4.13,4.13,93700.0],["2023-12-06",4.16,4.428,4.13,4.21,159700.0],["2023-12-07",4.27,4.67,4.15,4.6,278100.0],["2023-12-08",4.56,5.05,4.56,4.77,663400.0],["2023-12-11",4.72,4.92,4.56,4.88,343500.0],["2023-12-12",4.92,4.97,4.73,4.93,107000.0],["2023-12-13",4.93,5.19,4.87,5.19,251800.0],["2023-12-14",5.24,5.33,4.98,5.14,214500.0],["2023-12-15",5.23,5.42,5.05,5.12,656500.0],["2023-12-18",5.13,5.17,4.94,5.045,127300.0],["2023-12-19",5.09,5.36,5.09,5.21,156900.0],["2023-12-20",5.2,5.27,4.86,4.865,157700.0],["2023-12-21",4.99,5.2,4.99,5.16,119200.0],["2023-12-22",5.24,5.39,5.24,5.33,136100.0],["2023-12-26",5.42,5.45,5.24,5.26,1412900.0],["2023-12-27",5.31,5.389,5.097,5.35,188400.0],["2023-12-28",5.32,5.52,5.29,5.4,162700.0],["2023-12-29",5.46,5.5,5.23,5.26,93200.0],["2024-01-02",5.16,6.04,5.1,5.86,429200.0],["2024-01-03",5.77,5.92,5.42,5.48,318000.0],["2024-01-04",5.51,5.56,5.22,5.26,321400.0],["2024-01-05",5.2,5.29,4.91,5.26,202400.0],["2024-01-08",5.18,5.345,4.96,5.32,123200.0],["2024-01-09",5.31,5.41,5.21,5.31,138600.0],["2024-01-10",5.33,5.43,5.22,5.28,76300.0],["2024-01-11",5.26,5.279,5.095,5.235,95300.0],["2024-01-12",5.3,5.41,5.11,5.12,72200.0],["2024-01-16",5.03,5.11,4.94,4.99,166700.0],["2024-01-17",4.89,4.89,4.65,4.81,144400.0],["2024-01-18",4.84,4.895,4.71,4.86,121400.0],["2024-01-19",4.89,5.02,4.77,4.93,248300.0],["2024-01-22",4.94,5.105,4.88,4.96,105900.0],["2024-01-23",5.01,5.05,4.86,4.93,83700.0],["2024-01-24",5.03,5.03,4.75,4.77,52800.0],["2024-01-25",4.84,4.87,4.66,4.84,100300.0],["2024-01-26",4.88,4.98,4.78,4.92,43600.0],["2024-01-29",4.91,5.27,4.85,5.26,148400.0],["2024-01-30",5.19,5.19,4.75,4.83,142200.0],["2024-01-31",4.86,5.12,4.76,4.84,168100.0],["2024-02-01",4.85,4.98,4.605,4.89,116200.0],["2024-02-02",4.84,4.86,4.64,4.655,50100.0],["2024-02-05",4.57,4.6,4.35,4.46,65500.0],["2024-02-06",4.43,4.78,4.39,4.71,109500.0],["2024-02-07",4.72,4.9,4.34,4.34,59700.0],["2024-02-08",4.36,4.47,4.3,4.39,89800.0],["2024-02-09",4.37,4.74,4.37,4.67,80600.0],["2024-02-12",4.68,5.01,4.68,4.98,145000.0],["2024-02-13",4.75,5.11,4.09,4.12,158400.0],["2024-02-14",4.39,5.42,4.38,5.17,666900.0],["2024-02-15",5.29,5.39,4.92,5.31,216600.0],["2024-02-16",5.24,5.48,5.115,5.27,117300.0],["2024-02-20",5.22,5.42,5.145,5.38,117500.0],["2024-02-21",5.4,5.68,5.2,5.36,89200.0],["2024-02-22",5.36,5.6,5.21,5.32,135600.0],["2024-02-23",5.3,6.13,5.281,5.94,159300.0],["2024-02-26",6.0,7.11,5.99,6.65,486200.0],["2024-02-27",6.82,8.39,6.6,8.17,732800.0],["2024-02-28",8.17,8.44,7.62,7.96,588800.0],["2024-02-29",8.18,8.25,7.62,7.74,267500.0],["2024-03-01",7.74,8.0,7.46,7.63,307200.0],["2024-03-04",7.63,7.74,6.8,6.855,340600.0],["2024-03-05",6.86,7.9,6.55,7.13,329600.0],["2024-03-06",7.17,8.1,6.74,7.97,273800.0],["2024-03-07",8.09,8.58,7.43,7.65,241900.0],["2024-03-08",7.86,8.17,7.46,7.57,134300.0],["2024-03-11",7.6,7.645,7.05,7.22,58400.0],["2024-03-12",7.23,7.525,6.56,6.63,757300.0],["2024-03-13",6.6,6.89,6.5,6.85,209900.0],["2024-03-14",6.85,6.955,6.42,6.48,356600.0],["2024-03-15",6.48,6.795,6.17,6.39,262000.0],["2024-03-18",6.4,6.71,5.92,6.08,152500.0],["2024-03-19",5.9,6.395,5.71,5.8,461500.0],["2024-03-20",5.82,6.18,5.6,5.99,117900.0],["2024-03-21",6.11,6.343,5.8,5.99,106900.0],["2024-03-22",6.01,6.45,5.93,6.3,1161500.0],["2024-03-25",6.29,6.8,6.29,6.5,2566700.0],["2024-03-26",11.07,13.0,10.16,10.29,19469000.0],["2024-03-27",11.2,16.4,10.35,14.17,17751900.0],["2024-03-28",14.19,14.25,12.2,13.5,4672000.0],["2024-04-01",13.22,13.635,12.59,13.49,1451000.0],["2024-04-02",13.1,13.11,12.0,13.08,1999400.0],["2024-04-03",13.04,13.49,12.33,12.815,1379800.0],["2024-04-04",13.05,13.89,11.77,12.17,892500.0],["2024-04-05",12.18,12.86,11.8,12.57,635900.0],["2024-04-08",12.7,13.49,12.52,13.0,991100.0],["2024-04-09",13.0,13.3,12.18,12.85,1770400.0],["2024-04-10",12.31,13.01,12.2,12.76,603000.0],["2024-04-11",12.88,13.61,12.41,13.5,528000.0],["2024-04-12",13.35,13.82,12.54,12.77,526800.0],["2024-04-15",12.81,12.87,12.0,12.21,2370900.0],["2024-04-16",12.0,12.76,11.81,12.45,392400.0],["2024-04-17",12.51,12.97,11.63,11.72,791100.0],["2024-04-18",11.76,12.27,11.54,11.65,1408000.0],["2024-04-19",11.55,12.2,11.5,12.05,1011900.0],["2024-04-22",12.0,12.0,10.9,11.25,1290300.0],["2024-04-23",11.24,11.87,11.07,11.25,637400.0],["2024-04-24",11.18,12.04,11.07,11.66,1474500.0],["2024-04-25",11.41,11.82,11.11,11.69,564500.0],["2024-04-26",11.6,12.43,11.49,12.41,896100.0],["2024-04-29",11.8,12.73,11.5,11.86,936100.0],["2024-04-30",11.69,11.93,10.98,11.03,762800.0],["2024-05-01",11.14,11.823,10.97,11.56,924300.0],["2024-05-02",11.66,11.98,11.45,11.69,704200.0],["2024-05-03",12.0,12.604,11.585,12.02,529300.0],["2024-05-06",12.02,12.31,11.65,11.87,609000.0],["2024-05-07",11.88,12.1,11.37,11.94,738100.0],["2024-05-08",11.72,12.12,11.38,11.6,803400.0],["2024-05-09",11.62,12.12,11.58,12.01,313200.0],["2024-05-10",12.14,12.24,11.01,11.48,894700.0],["2024-05-13",11.52,11.885,11.419,11.55,264100.0],["2024-05-14",11.75,12.88,11.61,12.8,955200.0],["2024-05-15",13.25,14.8,13.17,14.13,1305300.0],["2024-05-16",14.1,14.39,13.91,14.03,762700.0],["2024-05-17",14.11,14.175,13.73,13.9,471200.0],["2024-05-20",13.96,16.44,13.93,16.1,1330300.0],["2024-05-21",15.92,16.36,15.1,15.35,722700.0],["2024-05-22",15.34,16.664,14.8,15.81,823400.0],["2024-05-23",15.53,15.639,14.6,14.71,545100.0],["2024-05-24",14.81,15.03,14.38,14.41,458000.0],["2024-05-28",14.63,14.63,13.45,14.065,646900.0],["2024-05-29",13.79,14.01,13.54,13.77,761600.0],["2024-05-30",14.02,14.299,13.67,13.78,800000.0],["2024-05-31",13.9,14.92,13.9,14.62,1838000.0],["2024-06-03",14.87,15.82,14.62,15.48,501200.0],["2024-06-04",15.4,15.9,14.98,15.9,811000.0],["2024-06-05",16.12,16.69,15.67,16.41,672500.0],["2024-06-06",16.36,16.5,15.0,15.21,430000.0],["2024-06-07",14.76,15.188,14.55,14.86,381600.0],["2024-06-10",14.76,15.3,14.695,14.89,1157600.0],["2024-06-11",14.7,15.87,14.64,15.84,543800.0],["2024-06-12",16.57,17.45,16.25,17.19,750100.0],["2024-06-13",17.18,17.58,16.67,17.52,464400.0],["2024-06-14",17.0,17.34,16.005,16.25,709400.0],["2024-06-17",16.21,16.62,15.525,15.6,1061100.0],["2024-06-18",15.56,15.8,15.0,15.07,462300.0],["2024-06-20",14.88,15.26,14.51,14.76,551800.0],["2024-06-21",14.87,15.24,14.14,14.23,2594000.0],["2024-06-24",13.99,14.61,13.65,14.33,691800.0],["2024-06-25",14.29,14.6,13.75,13.95,472300.0],["2024-06-26",13.82,13.87,12.9,12.92,1471800.0],["2024-06-27",12.97,13.38,12.76,13.31,1339800.0],["2024-06-28",13.6,13.68,12.86,13.51,3182300.0],["2024-07-01",13.51,14.005,13.39,13.87,958200.0],["2024-07-02",13.67,13.94,12.81,12.83,542700.0],["2024-07-03",12.87,13.42,12.64,12.67,336200.0],["2024-07-05",12.52,13.16,12.24,13.12,560400.0],["2024-07-08",13.35,13.7,12.7,12.94,346200.0],["2024-07-09",12.98,13.53,12.81,13.38,620000.0],["2024-07-10",13.56,13.79,12.97,13.26,299600.0],["2024-07-11",13.71,14.52,13.66,14.03,519300.0],["2024-07-12",14.23,14.87,13.88,14.25,474900.0],["2024-07-15",14.49,14.91,14.23,14.58,715300.0],["2024-07-16",14.78,15.254,14.62,14.74,548700.0],["2024-07-17",14.4,14.6,13.63,13.68,392300.0],["2024-07-18",13.62,14.12,13.29,13.63,584500.0],["2024-07-19",13.66,13.92,13.49,13.58,263100.0],["2024-07-22",13.68,15.36,13.46,15.15,827100.0],["2024-07-23",15.02,15.52,14.53,14.58,1002100.0],["2024-07-24",14.46,14.7,13.95,14.28,436900.0],["2024-07-25",14.34,15.1,14.34,14.56,425500.0],["2024-07-26",14.9,15.97,14.785,15.86,942900.0],["2024-07-29",15.8,15.86,14.44,14.8,430400.0],["2024-07-30",14.85,15.24,14.42,14.58,280000.0],["2024-07-31",14.67,15.53,14.35,14.97,438800.0],["2024-08-01",14.97,15.04,14.17,14.72,378000.0],["2024-08-02",13.51,14.625,13.51,14.46,532800.0],["2024-08-05",13.25,13.9,12.515,13.58,368500.0],["2024-08-06",13.52,14.42,13.1,14.23,313300.0],["2024-08-07",15.02,15.02,13.44,13.71,528400.0],["2024-08-08",14.24,14.49,13.67,14.14,476700.0],["2024-08-09",14.16,14.53,13.92,14.42,289100.0],["2024-08-12",14.48,14.69,13.85,14.445,331600.0],["2024-08-13",14.56,14.655,13.92,14.17,215400.0],["2024-08-14",14.17,14.235,13.73,13.97,188100.0],["2024-08-15",14.45,14.57,14.04,14.25,583700.0],["2024-08-16",14.25,15.25,14.11,14.63,691600.0],["2024-08-19",14.63,14.85,14.33,14.84,625900.0],["2024-08-20",14.86,15.43,14.18,14.71,377600.0],["2024-08-21",14.77,15.08,14.56,14.8,296900.0],["2024-08-22",14.8,14.87,13.55,13.75,390000.0],["2024-08-23",13.88,14.38,13.57,13.99,263300.0],["2024-08-26",13.97,14.2,13.82,14.18,211100.0],["2024-08-27",14.13,14.13,13.61,13.87,194700.0],["2024-08-28",13.79,14.03,13.52,13.73,186300.0],["2024-08-29",13.84,14.21,13.58,13.9,242000.0],["2024-08-30",13.99,14.655,13.66,14.55,612700.0],["2024-09-03",14.52,15.53,14.28,15.03,797100.0],["2024-09-04",15.12,15.52,14.86,15.49,617900.0],["2024-09-05",15.56,15.73,14.79,15.15,338200.0],["2024-09-06",15.23,15.308,14.16,14.7,331500.0],["2024-09-09",14.77,15.555,14.77,15.35,435600.0],["2024-09-10",15.43,15.92,14.8,15.92,322600.0],["2024-09-11",15.84,15.91,14.08,14.74,392600.0],["2024-09-12",14.83,14.87,13.62,13.71,543000.0],["2024-09-13",13.71,14.66,13.71,14.47,572700.0],["2024-09-16",14.47,14.805,14.07,14.72,2321900.0],["2024-09-17",14.77,15.36,14.64,15.12,939100.0],["2024-09-18",15.16,15.86,15.02,15.22,821900.0],["2024-09-19",15.73,16.15,15.065,15.14,879400.0],["2024-09-20",15.14,15.14,13.74,13.75,1527100.0],["2024-09-23",13.78,13.78,13.06,13.27,600500.0],["2024-09-24",12.99,13.25,12.56,12.86,541800.0],["2024-09-25",12.93,13.19,12.57,12.76,654600.0],["2024-09-26",12.98,12.98,12.1,12.26,476400.0],["2024-09-27",12.47,12.51,12.17,12.24,416500.0],["2024-09-30",12.2,12.46,11.8,12.29,822500.0],["2024-10-01",12.25,12.49,11.62,12.37,1308200.0],["2024-10-02",12.16,12.39,11.73,12.19,720700.0],["2024-10-03",12.03,12.08,11.6,11.81,451600.0],["2024-10-04",11.95,12.089,11.31,11.79,352100.0],["2024-10-07",11.78,11.78,11.15,11.4,461700.0],["2024-10-08",11.52,12.44,11.43,12.28,888100.0],["2024-10-09",12.32,12.32,11.73,11.95,424500.0],["2024-10-10",11.5,11.95,11.23,11.4,742700.0],["2024-10-11",11.4,12.55,11.4,11.84,698700.0],["2024-10-14",12.16,13.14,12.16,12.76,792100.0],["2024-10-15",12.76,13.02,12.54,12.69,452100.0],["2024-10-16",12.72,13.19,12.63,13.03,361600.0],["2024-10-17",12.89,13.59,12.66,13.27,766700.0],["2024-10-18",13.3,13.463,12.91,13.0,185100.0],["2024-10-21",12.88,12.94,12.28,12.58,443300.0],["2024-10-22",12.51,12.765,12.41,12.52,222500.0],["2024-10-23",12.4,12.51,11.92,12.06,174100.0],["2024-10-24",12.16,12.24,11.95,12.05,154400.0],["2024-10-25",12.05,12.33,11.8,11.91,238500.0],["2024-10-28",12.13,12.325,12.01,12.31,229700.0],["2024-10-29",12.23,12.46,12.03,12.4,159100.0],["2024-10-30",12.33,12.764,12.33,12.5,161100.0],["2024-10-31",12.37,12.44,12.26,12.36,539200.0],["2024-11-01",12.4,12.92,12.36,12.86,685500.0],["2024-11-04",12.65,13.12,12.49,13.1,719900.0],["2024-11-05",13.09,13.09,12.49,13.05,383700.0],["2024-11-06",13.7,13.81,12.97,13.25,496600.0],["2024-11-07",13.29,13.75,13.03,13.27,407500.0],["2024-11-08",13.33,13.945,13.25,13.88,419300.0],["2024-11-11",13.97,14.33,13.74,13.81,417500.0],["2024-11-12",13.75,13.77,13.39,13.62,324400.0],["2024-11-13",13.83,14.2,13.66,13.9,406800.0],["2024-11-14",14.0,14.72,13.88,13.92,718300.0],["2024-11-15",13.88,13.95,11.82,12.03,813800.0],["2024-11-18",12.25,12.6,11.841,11.88,1359700.0],["2024-11-19",11.78,11.85,11.26,11.61,322500.0],["2024-11-20",11.49,11.635,11.08,11.31,371200.0],["2024-11-21",11.26,11.73,11.13,11.27,237300.0],["2024-11-22",11.32,11.6,11.15,11.43,243400.0],["2024-11-25",11.65,12.24,11.51,11.78,432800.0],["2024-11-26",11.8,12.05,11.65,11.77,1062000.0],["2024-11-27",11.85,12.0,11.54,11.91,389700.0],["2024-11-29",11.99,12.27,11.811,12.11,176500.0],["2024-12-02",11.98,12.29,11.75,12.07,280600.0],["2024-12-03",12.04,12.23,11.38,11.43,1154400.0],["2024-12-04",11.89,13.5,11.8,12.81,1466900.0],["2024-12-05",12.53,12.74,12.1,12.57,719700.0],["2024-12-06",12.57,13.45,12.57,13.27,930500.0],["2024-12-09",13.02,14.3,12.99,13.76,832700.0],["2024-12-10",13.89,14.385,13.04,13.26,1053700.0],["2024-12-11",13.25,13.37,12.76,12.98,283000.0],["2024-12-12",12.85,13.24,12.24,12.32,393500.0],["2024-12-13",12.32,12.55,11.92,12.06,410200.0],["2024-12-16",12.08,12.415,11.8,12.24,322600.0],["2024-12-17",12.21,12.58,11.99,12.1,444500.0],["2024-12-18",12.04,12.135,10.815,11.11,799400.0],["2024-12-19",11.21,11.34,10.61,11.3,769000.0],["2024-12-20",10.81,11.84,10.81,11.68,1183100.0],["2024-12-23",11.58,11.79,11.35,11.61,2552300.0],["2024-12-24",11.35,11.61,11.1,11.32,517300.0],["2024-12-26",11.22,11.47,11.02,11.24,440000.0],["2024-12-27",11.12,11.54,10.91,11.06,324300.0],["2024-12-30",10.86,11.09,10.53,10.8,510300.0],["2024-12-31",10.96,11.09,10.765,11.03,207000.0],["2025-01-02",11.13,11.68,10.99,11.27,403400.0],["2025-01-03",11.18,11.73,11.18,11.49,682000.0],["2025-01-06",11.51,11.625,10.98,11.02,528700.0],["2025-01-07",9.82,10.555,8.88,9.31,2308900.0],["2025-01-08",9.54,9.54,8.76,8.96,1037400.0],["2025-01-10",9.0,9.11,8.77,9.0,1612500.0],["2025-01-13",8.89,9.0,8.55,8.92,1454000.0],["2025-01-14",9.0,9.135,8.42,8.68,916900.0],["2025-01-15",9.04,9.77,8.811,9.49,1405200.0],["2025-01-16",9.59,9.59,8.98,9.46,746000.0],["2025-01-17",9.55,9.655,9.345,9.36,272400.0],["2025-01-21",9.47,9.815,9.3,9.8,837600.0],["2025-01-22",9.77,10.43,9.66,10.02,687100.0],["2025-01-23",9.9,10.67,9.66,10.6,663500.0],["2025-01-24",10.59,10.85,10.48,10.62,351200.0],["2025-01-27",10.53,11.11,10.355,10.57,418500.0],["2025-01-28",10.5,10.6,9.72,9.82,473400.0],["2025-01-29",9.8,10.85,9.76,10.51,726100.0],["2025-01-30",10.66,11.15,10.55,10.99,525800.0],["2025-01-31",11.07,11.73,10.915,11.48,898900.0],["2025-02-03",11.15,11.81,11.03,11.52,1029000.0],["2025-02-04",11.52,12.85,11.295,12.6,1375400.0],["2025-02-05",12.69,12.98,12.5,12.7,1005300.0],["2025-02-06",12.78,12.82,12.46,12.74,701900.0],["2025-02-07",12.74,12.9,11.28,11.35,641300.0],["2025-02-10",11.13,11.46,9.98,10.27,1004600.0],["2025-02-11",10.04,10.36,9.76,10.32,347400.0],["2025-02-12",10.03,10.35,9.94,10.26,596100.0],["2025-02-13",10.43,10.64,10.0,10.63,729600.0],["2025-02-14",10.7,11.07,10.58,10.68,365800.0],["2025-02-18",10.8,11.11,9.69,9.71,1630000.0],["2025-02-19",9.8,9.94,9.2,9.3,1054800.0],["2025-02-20",9.3,9.33,8.49,8.74,1664700.0],["2025-02-21",8.9,9.14,8.2,8.33,1044200.0],["2025-02-24",8.33,8.74,8.13,8.5,891300.0],["2025-02-25",8.46,8.63,8.24,8.25,671600.0],["2025-02-26",8.25,8.368,8.13,8.27,523600.0],["2025-02-27",8.32,8.52,7.985,7.99,442600.0],["2025-02-28",7.98,8.134,7.77,7.85,691600.0],["2025-03-03",7.84,7.93,7.31,7.4,729700.0],["2025-03-04",7.34,7.69,7.22,7.58,585500.0],["2025-03-05",7.51,8.2,7.51,8.16,627900.0],["2025-03-06",8.01,8.19,7.91,8.15,422300.0],["2025-03-07",8.07,8.21,7.82,8.01,514000.0],["2025-03-10",7.96,8.201,7.7,7.95,724100.0],["2025-03-11",7.96,8.28,7.65,8.2,501000.0],["2025-03-12",8.25,8.59,8.13,8.52,516200.0],["2025-03-13",8.44,8.609,8.1,8.11,535800.0],["2025-03-14",8.18,8.715,8.18,8.6,876900.0],["2025-03-17",8.6,9.035,8.5,9.0,822500.0],["2025-03-18",8.63,8.93,7.705,8.87,1628600.0],["2025-03-19",8.95,8.95,8.03,8.26,1260600.0],["2025-03-20",8.05,8.415,8.0,8.33,1070600.0],["2025-03-21",8.21,8.35,7.66,8.15,1407200.0],["2025-03-24",8.26,8.45,8.1,8.29,964300.0],["2025-03-25",8.27,8.34,7.52,7.74,1074600.0],["2025-03-26",7.74,7.74,7.18,7.4,1380300.0],["2025-03-27",7.43,7.56,7.29,7.45,1155600.0],["2025-03-28",7.45,7.48,7.06,7.21,572400.0],["2025-03-31",7.0,7.08,6.6,6.65,993600.0],["2025-04-01",6.59,6.73,6.1,6.23,1555600.0],["2025-04-02",6.16,6.66,6.14,6.6,795600.0],["2025-04-03",6.22,6.44,6.0,6.3,759600.0],["2025-04-04",6.07,6.2,5.66,5.94,1149400.0],["2025-04-07",5.68,6.17,5.45,6.01,1015400.0],["2025-04-08",6.25,6.34,5.71,5.9,1161900.0],["2025-04-09",5.76,6.47,5.35,6.43,1150300.0],["2025-04-10",6.23,6.55,5.94,6.52,931600.0],["2025-04-11",6.51,7.13,6.415,7.02,731100.0],["2025-04-14",7.14,7.69,6.89,7.56,818300.0],["2025-04-15",7.41,7.99,7.41,7.75,530600.0],["2025-04-16",7.62,7.695,7.31,7.56,771500.0],["2025-04-17",7.55,7.72,7.34,7.69,837500.0],["2025-04-21",7.57,8.91,7.48,8.61,1727200.0],["2025-04-22",8.74,9.3,8.52,9.22,1137200.0],["2025-04-23",9.4,9.9,9.3,9.52,1183800.0],["2025-04-24",9.49,9.9,9.461,9.88,602800.0],["2025-04-25",9.88,9.906,9.53,9.76,582300.0],["2025-04-28",9.76,9.89,9.33,9.47,526300.0],["2025-04-29",9.52,9.575,9.13,9.51,750700.0],["2025-04-30",9.5,9.88,9.36,9.76,571600.0],["2025-05-01",9.7,10.0,9.37,9.87,386600.0],["2025-05-02",9.99,10.12,9.62,9.63,640900.0],["2025-05-05",9.54,9.79,9.41,9.7,724900.0],["2025-05-06",9.52,9.66,8.3,8.75,1192400.0],["2025-05-07",8.76,8.97,8.51,8.66,643400.0],["2025-05-08",8.61,9.24,8.51,9.05,721100.0],["2025-05-09",9.07,9.6,9.05,9.36,1197300.0],["2025-05-12",9.78,10.13,9.52,9.66,626500.0],["2025-05-13",10.44,10.44,8.89,8.93,881900.0],["2025-05-14",8.71,9.1,8.703,8.99,845200.0],["2025-05-15",9.04,9.66,8.97,9.63,605100.0],["2025-05-16",9.72,10.06,9.56,9.76,719600.0],["2025-05-19",9.57,10.19,9.57,9.83,891400.0],["2025-05-20",10.098,10.38,9.6,10.05,983100.0],["2025-05-21",9.84,10.06,9.39,9.48,513100.0],["2025-05-22",9.43,9.74,9.24,9.5,434500.0],["2025-05-23",9.3,9.618,9.243,9.36,474300.0],["2025-05-27",9.55,9.71,9.13,9.18,525800.0],["2025-05-28",9.24,9.65,9.09,9.43,464500.0],["2025-05-29",9.57,9.83,9.34,9.73,453300.0],["2025-05-30",9.62,9.7,9.36,9.54,375700.0],["2025-06-02",9.65,10.0,9.47,9.91,518100.0],["2025-06-03",9.94,11.11,9.842,10.9,1384100.0],["2025-06-04",10.89,11.42,10.825,10.94,598700.0],["2025-06-05",10.89,11.0,10.635,10.88,372300.0],["2025-06-06",11.05,11.35,11.05,11.14,463000.0],["2025-06-09",11.31,11.314,10.9,11.13,452100.0],["2025-06-10",11.13,11.48,11.12,11.36,445100.0],["2025-06-11",11.48,11.81,11.36,11.5,401100.0],["2025-06-12",11.5,11.855,11.38,11.82,500400.0],["2025-06-13",11.48,11.79,11.43,11.53,478300.0],["2025-06-16",11.69,11.74,11.425,11.7,438400.0],["2025-06-17",11.7,11.95,11.5,11.66,595400.0],["2025-06-18",11.64,12.25,11.51,11.57,444800.0],["2025-06-20",11.68,11.96,11.35,11.58,867400.0],["2025-06-23",11.56,11.761,11.35,11.59,421700.0],["2025-06-24",11.75,12.14,11.49,11.51,603200.0],["2025-06-25",11.45,11.9,11.17,11.81,629200.0],["2025-06-26",11.78,11.9,11.35,11.84,553100.0],["2025-06-27",11.97,12.13,11.555,11.63,1371600.0],["2025-06-30",11.69,11.69,11.313,11.35,509400.0],["2025-07-01",11.25,12.0,11.19,11.65,466600.0],["2025-07-02",11.45,11.86,11.315,11.55,403400.0],["2025-07-03",11.58,11.65,11.36,11.48,185800.0],["2025-07-07",11.45,11.8,11.425,11.69,534600.0],["2025-07-08",11.73,12.25,11.7,12.01,594600.0],["2025-07-09",12.18,12.455,11.9,12.02,605300.0],["2025-07-10",12.02,12.416,11.71,12.04,596600.0],["2025-07-11",11.92,12.03,11.76,11.86,545100.0],["2025-07-14",11.83,12.08,11.81,12.06,488300.0],["2025-07-15",12.11,12.11,11.662,11.75,535000.0],["2025-07-16",11.83,12.045,11.69,11.9,678000.0],["2025-07-17",11.93,12.39,11.89,12.35,466000.0],["2025-07-18",12.93,14.5,12.54,13.22,1552700.0],["2025-07-21",13.25,13.31,12.26,12.31,617000.0],["2025-07-22",13.5,14.782,13.31,13.57,2540200.0],["2025-07-23",14.8,14.99,13.81,14.27,1450700.0],["2025-07-24",14.52,14.711,13.152,13.51,1018300.0],["2025-07-25",13.45,13.45,12.55,13.1,728800.0],["2025-07-28",13.11,13.22,12.73,12.81,622900.0],["2025-07-29",12.88,12.88,12.25,12.5,823000.0],["2025-07-30",12.68,13.12,12.61,12.87,560100.0],["2025-07-31",12.778,12.95,12.545,12.85,550800.0],["2025-08-01",12.52,13.01,12.405,12.91,426900.0],["2025-08-04",12.95,13.24,12.71,13.14,349900.0],["2025-08-05",13.12,13.19,12.72,12.96,403200.0],["2025-08-06",12.83,13.476,12.75,13.17,726800.0],["2025-08-07",13.21,13.27,12.86,13.25,418200.0],["2025-08-08",13.23,13.485,12.88,13.1,385400.0],["2025-08-11",13.06,13.36,12.862,13.16,320200.0],["2025-08-12",13.16,13.65,13.043,13.53,483100.0],["2025-08-13",14.89,17.61,13.17,16.91,2623500.0],["2025-08-14",16.26,17.32,15.5,17.17,1661100.0],["2025-08-15",17.23,18.45,16.9,18.21,1967100.0],["2025-08-18",18.19,18.6,17.95,18.51,1177000.0],["2025-08-19",18.5,18.85,18.05,18.49,1381000.0],["2025-08-20",18.33,19.48,18.06,19.32,858400.0],["2025-08-21",19.255,19.7,19.11,19.68,881600.0],["2025-08-22",19.73,19.91,19.13,19.56,1149600.0],["2025-08-25",19.51,19.86,18.78,18.87,566200.0],["2025-08-26",18.29,19.655,18.0,19.37,1434400.0],["2025-08-27",19.31,19.965,19.26,19.3,599700.0],["2025-08-28",19.35,19.97,19.065,19.77,684000.0],["2025-08-29",20.0,20.0,19.36,19.76,623500.0],["2025-09-02",19.79,20.45,19.39,19.59,986300.0],["2025-09-03",19.18,20.4,19.11,19.77,1366900.0],["2025-09-04",19.73,19.88,18.8,19.63,674400.0],["2025-09-05",19.82,20.9,19.55,20.68,543600.0],["2025-09-08",20.52,22.39,20.52,21.99,1467200.0],["2025-09-09",21.99,22.08,20.74,22.07,721300.0],["2025-09-10",21.95,22.79,21.68,22.66,1069400.0],["2025-09-11",22.67,24.0,22.4,23.88,996300.0],["2025-09-12",24.0,24.6,22.45,23.46,1030900.0],["2025-09-15",23.47,23.82,22.6,23.4,855000.0],["2025-09-16",23.24,23.585,23.0,23.16,810400.0],["2025-09-17",23.26,23.675,22.62,22.74,939700.0],["2025-09-18",22.74,23.82,22.61,23.5,840600.0],["2025-09-19",23.38,23.38,22.25,22.9,2476000.0],["2025-09-22",22.51,23.55,22.4,22.85,779300.0],["2025-09-23",22.86,23.4,22.51,22.63,711500.0],["2025-09-24",22.9,23.26,22.65,22.85,733600.0],["2025-09-25",22.44,23.723,21.87,22.95,1701400.0],["2025-09-26",23.02,24.345,23.0,24.14,1130900.0],["2025-09-29",24.36,24.8,23.99,24.73,1141700.0],["2025-09-30",24.65,24.97,23.245,23.5,1242600.0],["2025-10-01",23.5,24.245,23.28,23.59,1000500.0],["2025-10-02",23.74,24.83,23.555,24.82,734900.0],["2025-10-03",25.0,25.61,24.605,25.56,749900.0],["2025-10-06",26.85,28.0,26.29,26.81,1023600.0],["2025-10-07",26.82,27.36,25.954,27.31,859800.0],["2025-10-08",27.44,32.4,27.15,30.5,4493200.0],["2025-10-09",30.4,31.99,29.8,29.9,1359600.0],["2025-10-10",30.95,31.21,28.4,30.19,1382900.0],["2025-10-13",30.18,31.41,29.95,30.34,1018900.0],["2025-10-14",30.37,35.075,29.62,34.94,1899500.0],["2025-10-15",34.96,37.67,34.535,35.6,3036300.0],["2025-10-16",37.69,38.693,33.02,34.17,3410800.0],["2025-10-17",33.72,34.73,32.65,33.53,810600.0],["2025-10-20",34.55,35.19,33.095,34.65,1027300.0],["2025-10-21",34.4,34.796,33.35,34.68,1544700.0],["2025-10-22",34.68,34.855,31.19,32.52,1167200.0],["2025-10-23",32.52,33.12,31.585,31.69,627900.0],["2025-10-24",31.74,32.46,31.3,32.28,640900.0],["2025-10-27",32.8,33.88,32.236,33.0,967700.0],["2025-10-28",33.02,33.13,31.4,31.63,800400.0],["2025-10-29",31.68,32.595,31.13,31.41,527800.0],["2025-10-30",31.2,32.55,31.0,31.7,656800.0],["2025-10-31",31.58,31.58,28.1,30.04,1342400.0],["2025-11-03",29.3,29.44,24.5,26.1,2254100.0],["2025-11-04",25.0,25.55,24.66,25.34,1260300.0],["2025-11-05",21.94,23.06,20.32,22.82,2132800.0],["2025-11-06",22.81,22.89,21.37,22.47,1339600.0],["2025-11-07",22.24,23.35,21.68,22.86,1062400.0],["2025-11-10",22.87,23.34,21.81,22.37,722700.0],["2025-11-11",22.04,25.16,21.81,25.11,1127200.0],["2025-11-12",25.14,25.98,24.92,25.13,1445400.0],["2025-11-13",24.77,26.35,24.34,26.07,1341700.0],["2025-11-14",25.89,27.93,25.375,26.51,1013600.0],["2025-11-17",26.42,27.63,25.31,26.95,1298800.0],["2025-11-18",27.0,29.44,26.465,28.92,1176800.0],["2025-11-19",28.92,29.14,27.56,28.48,557400.0],["2025-11-20",28.98,29.38,27.76,27.93,616900.0],["2025-11-21",27.82,29.46,27.53,29.34,1083200.0],["2025-11-24",29.42,30.685,29.13,30.34,740000.0],["2025-11-25",30.57,30.94,28.51,29.82,2335100.0],["2025-11-26",29.95,31.38,29.37,31.21,692000.0],["2025-11-28",31.22,31.44,30.28,30.91,318800.0],["2025-12-01",30.73,30.73,29.315,30.09,778300.0],["2025-12-02",29.8,30.71,28.74,29.81,721700.0],["2025-12-03",29.81,31.225,29.7,30.96,665300.0],["2025-12-04",30.23,31.54,30.1,31.05,660400.0],["2025-12-05",31.13,32.09,30.26,30.87,602800.0],["2025-12-08",31.285,33.3,30.9,33.0,1018100.0],["2025-12-09",32.73,33.34,30.37,30.47,1309800.0],["2025-12-10",31.11,35.34,30.17,34.15,1820900.0],["2025-12-11",33.846,35.4,32.93,33.09,1061600.0],["2025-12-12",33.33,33.77,32.255,32.39,1171600.0],["2025-12-15",33.13,35.43,32.47,32.98,934600.0],["2025-12-16",32.52,33.925,32.4,33.61,645700.0],["2025-12-17",33.6,34.05,32.43,32.86,851800.0],["2025-12-18",33.28,33.88,31.5,31.93,739700.0],["2025-12-19",31.81,33.16,31.55,31.96,2958300.0],["2025-12-22",32.28,33.9,31.74,33.52,620600.0],["2025-12-23",33.16,33.52,31.69,31.86,569700.0],["2025-12-24",31.73,32.8,31.68,32.17,292800.0],["2025-12-26",32.27,32.27,31.36,31.92,404400.0],["2025-12-29",31.56,32.33,31.0,32.18,423800.0],["2025-12-30",32.42,32.42,31.485,31.82,522600.0],["2025-12-31",31.68,32.5,31.45,31.74,422900.0],["2026-01-02",31.655,31.86,30.4,30.9,677400.0],["2026-01-05",30.71,32.67,29.75,32.55,836800.0],["2026-01-06",32.22,35.74,32.22,35.22,1189200.0],["2026-01-07",35.84,37.34,35.09,35.17,982400.0],["2026-01-08",34.08,34.84,33.22,33.68,629700.0],["2026-01-09",33.91,34.336,32.46,32.85,674200.0],["2026-01-12",27.4,29.49,25.21,29.42,1965000.0],["2026-01-13",29.01,30.63,28.27,30.58,632000.0],["2026-01-14",30.49,31.135,30.075,30.97,587600.0],["2026-01-15",31.17,31.695,29.23,29.28,779700.0],["2026-01-16",29.42,30.13,28.52,28.7,1138400.0],["2026-01-20",28.0,28.885,27.01,28.72,888000.0],["2026-01-21",28.61,30.12,28.45,29.5,567400.0],["2026-01-22",29.61,30.96,29.58,30.05,705600.0],["2026-01-23",29.67,30.285,28.75,29.46,503800.0],["2026-01-26",29.035,29.99,28.81,29.25,454200.0],["2026-01-27",29.25,30.245,29.07,29.51,328200.0],["2026-01-28",29.67,30.14,29.14,29.4,526400.0],["2026-01-29",29.4,31.755,29.29,31.07,534900.0],["2026-01-30",30.56,31.075,29.96,30.34,557700.0],["2026-02-02",30.0,31.49,29.351,30.77,549100.0],["2026-02-03",31.02,33.83,31.005,33.79,504600.0],["2026-02-04",34.11,34.47,30.67,32.0,653300.0],["2026-02-05",32.43,34.01,30.33,30.48,718800.0],["2026-02-06",31.7,33.48,31.06,32.4,1014700.0],["2026-02-09",31.765,32.375,30.75,31.99,406500.0],["2026-02-10",30.895,32.95,30.79,32.44,549500.0],["2026-02-11",32.49,32.9,30.91,32.22,572700.0],["2026-02-12",32.95,33.28,31.465,31.89,450800.0],["2026-02-13",32.35,33.235,31.58,31.91,510000.0],["2026-02-17",31.84,32.27,30.5,31.09,480800.0],["2026-02-18",30.84,31.72,30.83,30.98,544000.0],["2026-02-19",31.38,34.67,30.68,34.37,1190100.0],["2026-02-20",34.26,35.39,33.6,34.29,874300.0],["2026-02-23",34.94,37.73,34.31,36.23,904100.0],["2026-02-24",36.5,37.05,35.3,35.5,851100.0],["2026-02-25",35.68,37.11,35.23,35.5,446000.0],["2026-02-26",35.02,36.08,34.17,35.55,633200.0],["2026-02-27",35.2,36.61,34.66,36.41,653500.0],["2026-03-02",35.52,39.81,35.52,36.69,910400.0],["2026-03-03",34.97,35.5,33.5,33.78,663100.0],["2026-03-04",34.41,34.975,32.7,34.42,530500.0],["2026-03-05",33.73,35.73,33.48,34.65,769800.0],["2026-03-06",33.76,35.54,33.03,35.48,1833500.0],["2026-03-09",35.6,38.685,35.52,38.31,750300.0],["2026-03-10",39.06,40.22,38.03,38.35,1091300.0],["2026-03-11",37.3,38.61,37.041,37.94,477600.0],["2026-03-12",37.01,37.34,35.55,36.48,526100.0],["2026-03-13",36.8,37.49,33.0,33.19,1821000.0],["2026-03-16",33.56,34.89,32.66,33.96,555600.0],["2026-03-17",32.89,33.92,31.77,32.87,694700.0],["2026-03-18",32.85,32.85,30.55,31.02,843500.0],["2026-03-19",29.99,33.665,29.861,33.19,858600.0],["2026-03-20",34.1,35.11,33.16,33.51,2012400.0],["2026-03-23",33.61,35.29,33.37,33.4,441100.0],["2026-03-24",33.09,33.93,31.84,32.18,688100.0],["2026-03-25",32.92,34.93,32.91,33.79,1111100.0],["2026-03-26",32.32,34.67,31.43,33.7,3079700.0],["2026-03-27",33.79,34.54,32.36,32.85,500700.0],["2026-03-30",33.0,33.21,31.33,31.77,480000.0],["2026-03-31",32.25,33.825,31.51,32.56,1069400.0],["2026-04-01",32.66,34.38,31.38,31.99,686200.0],["2026-04-02",31.04,32.95,30.657,32.74,564300.0],["2026-04-06",32.96,33.82,32.295,32.79,528900.0],["2026-04-07",32.53,34.08,31.83,33.78,461000.0],["2026-04-08",34.63,36.31,34.44,34.87,1245900.0],["2026-04-09",34.63,35.8,34.33,35.15,493200.0],["2026-04-10",35.05,35.39,34.044,34.33,358100.0],["2026-04-13",34.31,35.64,34.31,35.05,772300.0],["2026-04-14",35.08,36.79,34.95,35.86,663400.0],["2026-04-15",35.9,36.31,34.98,35.54,309800.0],["2026-04-16",35.31,35.57,34.435,35.34,326800.0],["2026-04-17",36.12,37.35,35.64,37.27,894300.0],["2026-04-20",37.28,37.28,35.86,36.46,746000.0],["2026-04-21",36.46,36.625,35.35,35.61,429100.0],["2026-04-22",36.14,36.5,35.57,35.9,449000.0],["2026-04-23",36.31,37.0,34.64,34.93,363600.0],["2026-04-24",34.74,35.475,33.4,34.03,398300.0],["2026-04-27",33.96,34.93,33.55,33.71,276400.0],["2026-04-28",33.71,34.31,33.15,33.33,402600.0],["2026-04-29",32.95,33.34,32.19,32.42,586000.0],["2026-04-30",32.82,33.19,32.08,32.72,476000.0],["2026-05-01",32.79,33.6,32.42,33.08,471800.0],["2026-05-04",32.84,34.6,32.84,34.18,518500.0],["2026-05-05",34.49,35.24,32.2,32.96,337500.0],["2026-05-06",33.0,33.71,32.77,33.28,575000.0],["2026-05-07",32.97,32.97,31.77,32.79,407300.0],["2026-05-08",31.92,33.29,31.28,32.89,693100.0],["2026-05-11",33.33,34.35,32.05,32.64,461100.0],["2026-05-12",32.64,33.025,31.59,32.49,297900.0],["2026-05-13",32.04,32.41,30.73,31.7,838000.0],["2026-05-14",31.7,31.7,30.135,31.36,533900.0],["2026-05-15",31.04,31.04,29.7,30.08,673600.0],["2026-05-18",30.0,30.55,28.61,29.03,745400.0],["2026-05-19",28.6,30.0,28.02,29.96,704600.0],["2026-05-20",30.0,30.42,29.18,30.295,950600.0],["2026-05-21",30.01,30.27,29.575,29.67,488000.0],["2026-05-22",29.53,30.39,29.22,29.34,682800.0],["2026-05-26",29.5,31.13,29.39,31.03,478400.0],["2026-05-27",31.05,32.35,30.68,31.45,359100.0],["2026-05-28",31.4,31.79,30.92,31.61,386000.0],["2026-05-29",31.93,31.94,30.66,30.91,543800.0],["2026-06-01",30.58,30.74,29.72,30.47,467600.0],["2026-06-02",30.0,30.13,28.51,28.68,611400.0],["2026-06-03",29.26,29.5,28.625,29.46,449800.0],["2026-06-04",29.13,30.65,29.13,30.12,595500.0],["2026-06-05",30.14,31.07,29.545,30.01,569500.0],["2026-06-08",30.52,30.52,28.8,29.0,331400.0],["2026-06-09",29.45,30.06,28.57,29.37,453600.0],["2026-06-10",29.27,30.18,28.43,28.48,534000.0],["2026-06-11",28.53,29.57,28.12,29.36,498400.0],["2026-06-12",29.35,30.52,29.3,29.82,478900.0],["2026-06-15",30.54,30.54,29.19,30.0,833900.0],["2026-06-16",30.2,30.33,28.95,29.15,410700.0],["2026-06-17",29.36,31.02,29.255,30.26,955200.0],["2026-06-18",30.92,31.53,29.835,31.0,1971100.0],["2026-06-22",31.37,31.61,30.91,30.97,617100.0],["2026-06-23",30.92,32.36,30.74,31.11,1182700.0],["2026-06-24",31.18,31.96,30.33,30.39,676900.0],["2026-06-25",30.3,31.7,30.07,30.4,916300.0],["2026-06-26",30.41,32.58,30.39,32.0,3258000.0],["2026-06-29",32.33,32.94,31.59,32.39,652100.0],["2026-06-30",32.9,33.2,31.875,32.72,3369100.0],["2026-07-01",32.63,33.5,32.085,32.71,1190600.0],["2026-07-02",32.75,33.16,31.905,32.7,1013200.0],["2026-07-06",32.79,32.82,31.26,32.43,696929.897848],["2026-07-07",32.82,33.72,32.11,33.02,904636.318256],["2026-07-08",32.85,33.345,31.71,32.65,965032.580172],["2026-07-09",32.54,33.4,32.54,32.83,493778.182254],["2026-07-10",32.83,33.02,30.07,31.38,614856.435829],["2026-07-13",31.51,31.6,29.41,29.46,580457.318773],["2026-07-14",29.242,29.71,28.71,29.13,551116.233311],["2026-07-15",28.96,30.02,28.35,29.91,596380.51396],["2026-07-16",29.68,30.54,28.475,29.11,555052.949765],["2026-07-17",28.83,29.49,28.4775,29.05,413964.302015],["2026-07-20",29.15,29.415,27.4,27.68,698023.283101],["2026-07-21",27.66,29.055,27.235,28.81,604486.510461],["2026-07-22",28.57,29.23,27.96,28.96,416624.13733],["2026-07-23",28.45,29.79,28.33,29.65,669299.340902],["2026-07-24",29.91,30.2958,28.955,29.3,441821.375232],["2026-07-27",29.58,30.92,29.23,29.31,594610.570517],["2026-07-28",29.67,29.875,28.49,29.39,598089.513187],["2026-07-29",29.43,30.11,28.83,29.48,700237.695322],["2026-07-30",29.25,30.09,28.92,30.04,689479.199204],["2026-07-31",29.75,30,28.7,28.86,715803.641645],["2026-08-03",28.62,29.649,28.19,29.56,3151995.023534],["2026-08-04",28.78,32.99,28.78,31.67,1319907.006392],["2026-08-05",32.03,32.85,31.33,31.93,634783.268005],["2026-08-06",31.99,33.09,31.6,31.93,690930.168037],["2026-08-07",32,32.845,31.62,32.71,866577.594353],["2026-08-10",32.41,32.83,32.16,32.39,71952.502025],["2026-08-11",32.175,33.04,31.23,32.96,1308748.610774],["2026-08-12",32.94,33.5562,32.05,32.97,1078372.425246],["2026-08-13",33.28,33.28,31.15,31.31,480971.664156]]}