{"t":"TARS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-16",16.2,21.7,15.325,20.58,1256100.0],["2020-10-19",18.3,23.5,18.3,22.0,282200.0],["2020-10-20",22.4,22.9,21.0,21.21,28800.0],["2020-10-21",21.5,25.0,21.0,24.5,156200.0],["2020-10-22",24.12,24.5,21.5,23.22,109300.0],["2020-10-23",23.01,26.55,22.53,23.5,63100.0],["2020-10-26",23.75,23.925,19.62,21.86,98900.0],["2020-10-27",20.33,22.54,19.835,20.195,75600.0],["2020-10-28",19.62,20.118,17.96,19.96,145800.0],["2020-10-29",20.0,20.25,18.6,19.17,101600.0],["2020-10-30",19.04,20.8,18.4,20.44,33000.0],["2020-11-02",20.8,21.63,19.189,21.62,24100.0],["2020-11-03",21.43,23.48,21.26,23.46,30800.0],["2020-11-04",23.5,25.83,22.53,25.52,73500.0],["2020-11-05",25.97,27.09,25.12,26.96,40500.0],["2020-11-06",27.33,27.9,25.17,25.2,83300.0],["2020-11-09",25.88,26.99,22.53,23.19,94400.0],["2020-11-10",23.9,27.49,20.5,21.19,79100.0],["2020-11-11",21.53,22.73,20.691,21.4,61500.0],["2020-11-12",21.75,22.98,20.81,22.24,28600.0],["2020-11-13",22.86,24.8,22.195,24.5,64100.0],["2020-11-16",25.93,26.0,23.2,24.98,66600.0],["2020-11-17",24.75,25.4,23.94,24.08,34300.0],["2020-11-18",24.43,24.69,21.71,21.71,45600.0],["2020-11-19",21.94,23.93,21.7,23.4,61300.0],["2020-11-20",23.64,24.12,22.41,23.0,40000.0],["2020-11-23",23.0,23.975,21.4,21.77,47700.0],["2020-11-24",21.39,22.5,20.82,20.82,19700.0],["2020-11-25",21.96,21.96,19.67,19.9,55000.0],["2020-11-27",20.29,22.41,19.885,22.38,65100.0],["2020-11-30",23.0,24.21,21.97,24.17,81000.0],["2020-12-01",23.71,25.21,22.66,23.08,39000.0],["2020-12-02",23.25,23.35,21.41,22.5,51900.0],["2020-12-03",22.0,23.39,21.92,22.26,50200.0],["2020-12-04",22.35,25.32,22.14,24.9,46700.0],["2020-12-07",24.84,27.2,24.41,27.2,60300.0],["2020-12-08",27.06,31.245,26.58,29.05,68000.0],["2020-12-09",29.63,31.37,28.0,30.94,51700.0],["2020-12-10",30.44,37.71,29.821,36.5,73500.0],["2020-12-11",35.81,37.0,33.5,34.59,83100.0],["2020-12-14",34.04,43.75,34.04,41.53,198200.0],["2020-12-15",41.54,41.795,34.55,36.0,122600.0],["2020-12-16",36.77,44.99,36.77,43.17,211000.0],["2020-12-17",43.47,50.12,42.39,45.78,237500.0],["2020-12-18",45.9,63.69,43.01,49.62,1155600.0],["2020-12-21",48.88,53.0,40.13,44.16,305700.0],["2020-12-22",44.61,52.25,43.72,46.9,261900.0],["2020-12-23",46.65,49.92,42.23,45.65,84200.0],["2020-12-24",45.47,46.29,44.01,44.01,16600.0],["2020-12-28",43.5,43.51,35.981,40.0,319300.0],["2020-12-29",40.44,42.34,38.88,40.47,203500.0],["2020-12-30",40.14,44.36,39.658,41.92,212400.0],["2020-12-31",42.05,43.7,40.27,41.33,98500.0],["2021-01-04",41.72,42.83,40.17,41.81,145900.0],["2021-01-05",41.68,43.399,39.05,41.54,50500.0],["2021-01-06",41.85,45.95,40.958,44.9,72100.0],["2021-01-07",44.82,49.197,44.01,47.25,92400.0],["2021-01-08",47.62,49.367,42.01,44.78,77700.0],["2021-01-11",47.136,47.136,43.78,45.01,20700.0],["2021-01-12",45.23,45.23,41.99,42.21,42100.0],["2021-01-13",42.29,44.86,40.57,42.97,113200.0],["2021-01-14",43.33,45.97,41.515,43.91,61700.0],["2021-01-15",43.62,44.22,41.56,43.17,31100.0],["2021-01-19",43.83,43.83,42.24,42.35,22800.0],["2021-01-20",42.64,46.617,39.69,40.92,58900.0],["2021-01-21",41.21,42.62,38.59,42.02,46100.0],["2021-01-22",41.58,43.01,39.71,40.72,37300.0],["2021-01-25",40.63,41.3,39.5,40.86,36000.0],["2021-01-26",41.51,41.51,39.02,39.38,16500.0],["2021-01-27",39.05,41.47,37.51,37.69,28100.0],["2021-01-28",38.77,39.51,37.12,38.92,22200.0],["2021-01-29",39.48,39.57,36.925,37.7,26000.0],["2021-02-01",38.17,39.94,37.5,38.64,17000.0],["2021-02-02",38.82,39.4,37.12,37.44,17700.0],["2021-02-03",37.32,40.8,37.32,39.34,35200.0],["2021-02-04",39.21,41.9,39.21,39.91,25600.0],["2021-02-05",40.65,42.53,39.59,41.85,16200.0],["2021-02-08",42.31,42.7,40.27,40.6,20300.0],["2021-02-09",40.24,42.571,39.21,39.96,18300.0],["2021-02-10",39.72,41.062,37.647,38.63,24800.0],["2021-02-11",38.91,38.91,35.6,36.76,29900.0],["2021-02-12",36.5,37.34,35.8,37.16,29400.0],["2021-02-16",36.85,37.3,36.4,36.5,13400.0],["2021-02-17",36.49,37.86,35.6,37.22,33700.0],["2021-02-18",35.99,41.99,35.15,38.72,90900.0],["2021-02-19",40.48,42.5,38.76,38.76,106100.0],["2021-02-22",38.3,38.3,33.95,34.43,51500.0],["2021-02-23",34.09,38.75,34.0,36.25,41000.0],["2021-02-24",36.0,40.62,35.39,40.15,46800.0],["2021-02-25",40.33,40.33,37.205,37.56,17000.0],["2021-02-26",37.86,39.36,35.58,36.25,25100.0],["2021-03-01",37.64,38.89,35.47,36.79,25400.0],["2021-03-02",36.91,38.3,34.57,34.72,23200.0],["2021-03-03",35.73,36.39,31.89,33.13,28800.0],["2021-03-04",33.85,34.13,29.25,30.61,43200.0],["2021-03-05",30.05,32.46,29.1,31.54,30000.0],["2021-03-08",31.64,34.0,30.8,31.49,23100.0],["2021-03-09",32.0,33.14,31.13,32.38,22300.0],["2021-03-10",33.11,33.78,30.9,31.43,30200.0],["2021-03-11",31.57,33.082,31.429,32.37,26100.0],["2021-03-12",31.82,33.5,31.172,33.5,33300.0],["2021-03-15",33.1,33.1,31.745,33.0,8000.0],["2021-03-16",33.36,34.0,32.5,33.75,14300.0],["2021-03-17",33.23,33.693,32.37,32.82,9700.0],["2021-03-18",32.9,33.6,31.5,32.19,45000.0],["2021-03-19",32.5,33.51,31.65,32.06,95900.0],["2021-03-22",32.24,32.7,30.53,30.98,26600.0],["2021-03-23",30.78,31.2,29.65,30.24,14900.0],["2021-03-24",30.57,31.09,29.51,30.5,88900.0],["2021-03-25",30.0,31.5,29.25,30.5,24300.0],["2021-03-26",30.49,30.53,29.1,29.3,24200.0],["2021-03-29",29.1,29.31,26.96,27.37,20400.0],["2021-03-30",27.01,28.903,27.0,28.3,31500.0],["2021-03-31",28.31,32.44,28.31,32.23,37500.0],["2021-04-01",32.55,33.09,30.61,32.93,44000.0],["2021-04-05",33.06,33.657,32.42,32.76,10700.0],["2021-04-06",32.82,33.9,30.24,31.6,28900.0],["2021-04-07",31.26,31.5,27.86,27.86,115900.0],["2021-04-08",27.98,30.11,27.91,28.225,36700.0],["2021-04-09",28.455,28.87,28.29,28.56,8600.0],["2021-04-12",28.97,29.6,28.17,29.3,12600.0],["2021-04-13",29.3,31.54,28.673,30.78,36900.0],["2021-04-14",30.79,32.28,29.55,30.01,43700.0],["2021-04-15",31.72,32.025,30.55,30.63,34000.0],["2021-04-16",30.64,30.65,27.08,28.61,45800.0],["2021-04-19",28.71,28.85,27.57,27.84,17300.0],["2021-04-20",28.01,28.01,26.245,27.16,14000.0],["2021-04-21",27.09,29.745,26.87,29.45,62300.0],["2021-04-22",28.035,31.89,28.035,31.35,25600.0],["2021-04-23",32.0,32.0,29.4,30.69,47700.0],["2021-04-26",30.52,31.45,29.25,31.45,30100.0],["2021-04-27",32.74,34.09,30.136,31.58,73800.0],["2021-04-28",31.8,32.56,29.79,31.28,72000.0],["2021-04-29",31.53,31.53,29.62,30.2,30900.0],["2021-04-30",29.18,31.1,28.11,30.72,31600.0],["2021-05-03",30.85,33.42,30.04,31.92,41100.0],["2021-05-04",31.7,31.7,29.08,29.27,20700.0],["2021-05-05",28.62,30.39,27.42,28.51,48900.0],["2021-05-06",29.4,29.78,28.12,28.54,17300.0],["2021-05-07",29.08,30.12,28.18,29.98,457000.0],["2021-05-10",29.72,30.0,27.25,27.91,20200.0],["2021-05-11",28.225,29.75,27.07,27.45,23200.0],["2021-05-12",27.14,30.865,27.09,28.73,69900.0],["2021-05-13",29.19,30.087,28.88,29.62,40100.0],["2021-05-14",29.78,30.0,28.63,29.46,23400.0],["2021-05-17",29.22,30.14,29.023,30.01,123300.0],["2021-05-18",30.24,30.99,30.03,30.72,60200.0],["2021-05-19",30.85,31.0,29.51,30.1,41000.0],["2021-05-20",29.96,31.5,29.87,31.49,95500.0],["2021-05-21",31.9,32.75,30.57,31.93,49800.0],["2021-05-24",32.25,32.4,30.67,31.1,85300.0],["2021-05-25",31.21,31.79,30.045,30.77,42100.0],["2021-05-26",31.02,31.7,30.5,31.34,41700.0],["2021-05-27",31.5,33.49,30.99,33.0,31400.0],["2021-05-28",33.37,33.55,32.42,33.32,41000.0],["2021-06-01",33.38,35.67,32.7,35.67,56500.0],["2021-06-02",35.89,36.12,31.83,32.35,106000.0],["2021-06-03",32.15,33.155,31.645,33.05,62400.0],["2021-06-04",33.04,34.0,32.58,33.88,24900.0],["2021-06-07",34.21,35.8,33.9,35.13,45100.0],["2021-06-08",35.4,37.29,34.11,37.16,27900.0],["2021-06-09",37.08,37.75,36.98,37.51,27400.0],["2021-06-10",37.98,39.08,36.24,38.59,37100.0],["2021-06-11",38.58,38.58,34.91,35.27,59400.0],["2021-06-14",35.12,36.63,34.56,35.4,96800.0],["2021-06-15",35.68,36.29,34.81,35.26,57800.0],["2021-06-16",35.34,35.87,34.36,35.59,59600.0],["2021-06-17",35.41,36.75,34.19,35.0,77300.0],["2021-06-18",34.16,35.23,33.35,34.81,77900.0],["2021-06-21",36.38,36.89,28.65,29.0,449400.0],["2021-06-22",29.0,29.0,27.615,28.5,386300.0],["2021-06-23",28.5,30.81,28.32,30.32,177900.0],["2021-06-24",30.24,30.81,29.57,30.0,65900.0],["2021-06-25",30.01,30.38,28.94,29.5,304800.0],["2021-06-28",29.88,30.85,28.26,28.49,80700.0],["2021-06-29",29.53,30.5,29.3,30.02,87100.0],["2021-06-30",30.16,30.16,28.9,28.98,36700.0],["2021-07-01",29.0,29.83,28.77,29.0,43000.0],["2021-07-02",28.86,29.411,27.82,28.64,29800.0],["2021-07-06",28.65,29.49,28.44,28.75,30500.0],["2021-07-07",28.61,29.34,28.46,28.79,15300.0],["2021-07-08",28.12,29.3,28.12,28.79,24500.0],["2021-07-09",28.71,29.68,28.588,29.22,18500.0],["2021-07-12",29.18,29.38,28.77,28.93,12900.0],["2021-07-13",28.78,29.15,27.46,27.73,28000.0],["2021-07-14",27.99,27.99,26.08,26.11,31900.0],["2021-07-15",26.3,26.4,24.785,25.76,37500.0],["2021-07-16",26.15,26.37,25.33,25.39,28700.0],["2021-07-19",25.27,26.145,24.95,25.61,29600.0],["2021-07-20",25.69,26.53,25.095,25.49,57800.0],["2021-07-21",25.49,26.53,24.78,26.39,38200.0],["2021-07-22",26.28,26.44,25.26,25.74,33100.0],["2021-07-23",25.67,26.5,24.989,25.91,14900.0],["2021-07-26",26.13,26.26,24.45,24.83,19100.0],["2021-07-27",24.82,24.95,22.81,23.17,58000.0],["2021-07-28",23.5,24.69,23.36,23.68,42900.0],["2021-07-29",24.02,24.737,22.16,22.77,49000.0],["2021-07-30",23.0,23.185,21.94,22.57,18200.0],["2021-08-02",22.84,23.53,22.02,22.47,17800.0],["2021-08-03",22.67,23.82,22.28,23.53,34300.0],["2021-08-04",23.5,24.35,23.5,23.89,31400.0],["2021-08-05",23.86,25.457,23.86,24.98,36100.0],["2021-08-06",25.08,25.08,24.04,25.0,28300.0],["2021-08-09",24.91,25.32,24.4,24.4,118500.0],["2021-08-10",24.19,25.0,23.97,24.75,13900.0],["2021-08-11",24.61,25.5,24.3,25.05,19800.0],["2021-08-12",25.045,26.465,25.045,26.25,16000.0],["2021-08-13",26.17,26.52,25.1,25.98,22900.0],["2021-08-16",26.08,26.08,24.085,24.77,22800.0],["2021-08-17",24.51,25.105,23.875,24.86,15800.0],["2021-08-18",24.61,26.23,24.34,25.18,22100.0],["2021-08-19",24.06,25.215,23.51,24.58,30600.0],["2021-08-20",24.31,24.845,23.77,23.92,37300.0],["2021-08-23",24.1,25.235,24.1,24.33,13200.0],["2021-08-24",24.79,24.88,23.29,23.92,35500.0],["2021-08-25",23.93,24.12,22.42,23.45,31800.0],["2021-08-26",23.26,24.6,23.26,23.95,24300.0],["2021-08-27",23.95,25.945,23.95,25.49,38500.0],["2021-08-30",25.13,26.6,25.13,26.5,31000.0],["2021-08-31",26.693,27.46,26.21,26.5,30100.0],["2021-09-01",26.5,26.695,24.71,25.51,30400.0],["2021-09-02",25.63,27.05,25.02,26.3,12000.0],["2021-09-03",26.0,26.87,25.51,26.67,9000.0],["2021-09-07",26.94,27.152,25.56,25.56,27100.0],["2021-09-08",25.5,28.05,24.02,24.14,22600.0],["2021-09-09",24.1,24.62,22.91,23.0,27300.0],["2021-09-10",23.38,23.805,21.76,22.3,57100.0],["2021-09-13",22.59,24.42,22.16,24.19,38700.0],["2021-09-14",25.0,25.0,22.52,22.55,35800.0],["2021-09-15",23.07,23.25,21.46,21.81,31600.0],["2021-09-16",22.21,22.925,21.895,22.61,8800.0],["2021-09-17",22.77,22.9,21.618,22.77,26100.0],["2021-09-20",22.35,23.72,21.16,21.45,22800.0],["2021-09-21",21.9,22.25,21.34,21.54,17300.0],["2021-09-22",21.83,23.08,21.83,22.54,10100.0],["2021-09-23",22.77,23.87,22.65,22.85,7700.0],["2021-09-24",22.57,23.923,22.44,22.78,9300.0],["2021-09-27",22.66,23.225,22.635,22.99,13600.0],["2021-09-28",22.66,23.13,22.01,22.51,13000.0],["2021-09-29",22.55,22.55,21.5,21.51,14400.0],["2021-09-30",21.78,22.41,21.51,21.55,11100.0],["2021-10-01",21.52,22.5,21.5,21.67,22800.0],["2021-10-04",21.5,21.88,21.006,21.49,14000.0],["2021-10-05",22.118,22.28,21.35,21.4,20700.0],["2021-10-06",21.3,21.94,21.2,21.21,10600.0],["2021-10-07",21.67,22.58,21.0,22.12,25600.0],["2021-10-08",23.59,25.39,22.827,24.58,65200.0],["2021-10-11",24.62,25.65,23.731,24.2,16100.0],["2021-10-12",25.0,26.95,25.0,26.81,79000.0],["2021-10-13",27.34,31.0,27.18,29.68,102000.0],["2021-10-14",29.75,30.52,27.087,28.11,71500.0],["2021-10-15",28.45,29.49,27.97,28.52,38600.0],["2021-10-18",28.63,28.98,28.35,28.77,29300.0],["2021-10-19",28.77,29.27,27.63,28.86,18300.0],["2021-10-20",28.95,29.44,28.12,28.42,64100.0],["2021-10-21",28.32,28.87,27.085,27.53,19800.0],["2021-10-22",27.74,27.954,26.48,27.46,26900.0],["2021-10-25",27.53,29.22,27.53,28.48,27200.0],["2021-10-26",28.48,29.34,28.18,29.0,16200.0],["2021-10-27",29.07,29.08,27.204,27.54,27400.0],["2021-10-28",27.93,29.15,27.65,28.27,22600.0],["2021-10-29",28.27,28.77,27.4,27.76,12200.0],["2021-11-01",28.7,28.95,27.1,28.25,33900.0],["2021-11-02",28.16,28.16,26.3,26.7,32100.0],["2021-11-03",26.98,28.4,26.745,27.76,22200.0],["2021-11-04",28.4,28.4,27.5,27.5,18200.0],["2021-11-05",27.59,28.146,26.67,27.87,31400.0],["2021-11-08",28.0,28.625,27.47,28.0,41800.0],["2021-11-09",27.87,28.0,26.69,27.58,18700.0],["2021-11-10",27.5,28.17,27.36,28.1,27600.0],["2021-11-11",28.02,28.25,27.3,27.49,23200.0],["2021-11-12",27.38,28.09,26.88,27.19,252000.0],["2021-11-15",27.39,27.39,24.8,25.56,20100.0],["2021-11-16",25.26,27.39,24.75,26.55,38200.0],["2021-11-17",26.45,26.45,24.8,25.26,18500.0],["2021-11-18",25.61,25.61,24.48,25.15,16800.0],["2021-11-19",25.03,26.106,25.03,25.07,10000.0],["2021-11-22",24.92,25.81,24.52,25.25,16200.0],["2021-11-23",26.42,28.0,25.415,27.2,61200.0],["2021-11-24",27.26,28.01,27.26,27.7,8200.0],["2021-11-26",27.04,27.48,25.0,25.0,41600.0],["2021-11-29",25.47,28.025,24.65,27.58,32400.0],["2021-11-30",27.42,27.42,26.21,26.6,13600.0],["2021-12-01",27.42,27.66,23.24,24.29,38300.0],["2021-12-02",24.31,26.0,24.23,26.0,14400.0],["2021-12-03",25.83,25.93,24.37,24.72,14700.0],["2021-12-06",24.83,25.485,24.038,24.37,17700.0],["2021-12-07",24.634,25.65,24.634,25.22,14200.0],["2021-12-08",25.11,25.4,24.339,24.75,6000.0],["2021-12-09",24.32,24.955,24.0,24.13,13200.0],["2021-12-10",24.545,24.98,23.27,23.72,38200.0],["2021-12-13",23.7,26.1,23.7,25.66,19700.0],["2021-12-14",25.11,26.74,24.67,24.95,15200.0],["2021-12-15",25.11,26.38,24.68,26.34,34900.0],["2021-12-16",26.13,26.628,24.895,25.4,10700.0],["2021-12-17",25.36,26.545,25.07,25.79,31300.0],["2021-12-20",25.12,25.46,23.69,24.13,38900.0],["2021-12-21",24.87,26.954,24.66,26.88,16300.0],["2021-12-22",26.57,26.57,25.31,25.75,28800.0],["2021-12-23",25.54,25.93,25.54,25.93,10800.0],["2021-12-27",26.18,26.66,25.205,25.52,12200.0],["2021-12-28",25.655,26.063,24.55,24.61,12600.0],["2021-12-29",25.08,25.12,23.99,24.0,15100.0],["2021-12-30",24.375,25.0,23.74,24.0,19900.0],["2021-12-31",24.0,25.27,21.72,22.5,44000.0],["2022-01-03",23.08,24.89,22.86,24.28,32500.0],["2022-01-04",23.86,24.868,23.86,23.88,12500.0],["2022-01-05",23.21,23.85,21.95,22.55,24300.0],["2022-01-06",22.4,23.18,21.86,22.86,13400.0],["2022-01-07",22.75,22.83,22.331,22.83,8500.0],["2022-01-10",22.36,22.675,21.5,22.17,21300.0],["2022-01-11",22.15,22.61,21.54,22.5,12200.0],["2022-01-12",22.94,22.96,22.0,22.0,19200.0],["2022-01-13",22.48,22.58,21.16,21.6,17800.0],["2022-01-14",21.16,21.295,20.078,20.75,15500.0],["2022-01-18",20.4,20.521,19.74,19.83,12800.0],["2022-01-19",20.4,20.605,18.55,18.93,57800.0],["2022-01-20",16.87,19.38,16.87,18.2,14100.0],["2022-01-21",17.91,19.38,17.32,17.38,13200.0],["2022-01-24",17.5,21.05,17.5,19.83,86900.0],["2022-01-25",19.34,19.7,19.07,19.3,9400.0],["2022-01-26",19.76,21.22,19.0,19.04,23900.0],["2022-01-27",19.23,20.8,18.02,18.25,58300.0],["2022-01-28",18.9,19.5,18.0,19.5,23400.0],["2022-01-31",19.23,21.1,19.23,20.07,68500.0],["2022-02-01",20.13,20.64,19.125,20.64,55300.0],["2022-02-02",20.67,21.47,17.59,17.72,48600.0],["2022-02-03",18.04,18.81,16.61,16.94,39500.0],["2022-02-04",16.94,17.79,16.539,17.55,10900.0],["2022-02-07",17.29,18.06,17.1,17.1,13700.0],["2022-02-08",17.355,17.58,17.0,17.27,9800.0],["2022-02-09",17.46,17.695,17.035,17.33,14100.0],["2022-02-10",17.03,17.23,16.05,16.05,23900.0],["2022-02-11",16.14,16.19,14.41,14.49,29200.0],["2022-02-14",14.79,15.94,14.79,15.45,48900.0],["2022-02-15",15.94,16.89,15.39,16.0,88600.0],["2022-02-16",16.0,16.87,15.827,16.35,37600.0],["2022-02-17",16.03,16.62,16.0,16.0,8600.0],["2022-02-18",15.8,17.04,15.8,16.0,84800.0],["2022-02-22",15.89,16.508,15.47,15.9,73100.0],["2022-02-23",15.95,16.14,14.87,15.14,50100.0],["2022-02-24",14.71,17.065,14.71,17.0,85300.0],["2022-02-25",17.07,18.495,16.3,17.74,27000.0],["2022-02-28",17.61,18.81,17.06,17.63,69300.0],["2022-03-01",17.93,19.852,17.9,19.09,37500.0],["2022-03-02",19.3,19.76,18.72,19.47,14300.0],["2022-03-03",19.0,19.8,18.6,19.02,19300.0],["2022-03-04",18.87,19.34,18.402,19.09,12300.0],["2022-03-07",19.34,19.67,18.64,19.0,18600.0],["2022-03-08",19.65,19.74,19.26,19.4,7800.0],["2022-03-09",19.85,20.82,19.04,19.59,24300.0],["2022-03-10",18.685,19.085,17.82,18.85,25800.0],["2022-03-11",19.53,19.53,18.14,18.63,49100.0],["2022-03-14",18.95,19.07,17.134,17.53,27100.0],["2022-03-15",17.38,19.26,17.38,17.71,45200.0],["2022-03-16",18.14,18.86,16.98,17.13,71400.0],["2022-03-17",17.18,18.5,17.18,18.0,201100.0],["2022-03-18",18.0,19.19,17.6,17.75,78100.0],["2022-03-21",17.91,18.08,17.18,17.5,36500.0],["2022-03-22",17.57,18.8,17.47,18.1,35500.0],["2022-03-23",17.99,18.58,17.6,17.72,41300.0],["2022-03-24",17.98,18.21,17.22,17.27,37600.0],["2022-03-25",17.38,17.95,17.25,17.34,29300.0],["2022-03-28",17.41,17.8,16.34,17.0,24200.0],["2022-03-29",17.22,18.175,17.22,17.5,59100.0],["2022-03-30",17.48,18.113,16.93,17.0,31900.0],["2022-03-31",16.91,17.42,16.66,16.82,25900.0],["2022-04-01",16.99,17.65,16.905,17.2,69600.0],["2022-04-04",17.11,17.57,17.09,17.46,20400.0],["2022-04-05",17.6,17.808,17.42,17.6,20200.0],["2022-04-06",17.21,18.24,16.82,17.82,64100.0],["2022-04-07",17.97,18.29,17.52,18.14,25100.0],["2022-04-08",18.27,18.49,17.52,17.71,28300.0],["2022-04-11",17.5,18.16,16.84,18.08,48700.0],["2022-04-12",18.28,18.87,17.54,17.8,22500.0],["2022-04-13",17.93,18.8,17.9,18.42,19300.0],["2022-04-14",18.56,18.85,18.0,18.38,20900.0],["2022-04-18",18.52,18.52,17.55,18.26,33200.0],["2022-04-19",18.11,18.477,17.75,18.21,39500.0],["2022-04-20",18.21,18.68,17.9,18.55,44800.0],["2022-04-21",18.61,18.74,17.86,18.28,70900.0],["2022-04-22",18.36,18.5,17.81,18.06,89400.0],["2022-04-25",18.13,19.2,17.95,19.08,45000.0],["2022-04-26",19.17,19.43,18.63,18.82,34800.0],["2022-04-27",19.01,19.64,18.15,18.31,27400.0],["2022-04-28",18.43,18.97,18.06,18.17,37700.0],["2022-04-29",18.23,18.4,17.95,18.31,61800.0],["2022-05-02",16.87,16.95,13.49,14.0,1042100.0],["2022-05-03",13.89,13.94,12.85,13.05,2233800.0],["2022-05-04",13.0,13.06,12.25,12.92,375300.0],["2022-05-05",13.05,13.05,11.755,12.05,292900.0],["2022-05-06",12.51,12.51,10.93,11.08,456000.0],["2022-05-09",10.85,11.73,10.8,11.24,388200.0],["2022-05-10",11.75,12.83,11.43,12.51,979200.0],["2022-05-11",11.78,12.36,11.41,12.05,291200.0],["2022-05-12",12.02,13.19,11.54,12.72,280000.0],["2022-05-13",12.88,13.59,12.153,13.13,234600.0],["2022-05-16",13.18,13.93,12.95,13.04,170000.0],["2022-05-17",13.1,13.63,13.08,13.5,167800.0],["2022-05-18",13.3,13.95,13.25,13.36,170900.0],["2022-05-19",13.44,13.54,13.042,13.41,172800.0],["2022-05-20",13.49,14.0,13.36,13.7,81300.0],["2022-05-23",13.62,14.12,13.56,13.99,212500.0],["2022-05-24",13.91,15.07,13.52,14.49,195700.0],["2022-05-25",14.42,14.84,14.341,14.49,115300.0],["2022-05-26",14.44,14.695,13.59,14.06,127000.0],["2022-05-27",14.11,14.7,14.06,14.36,123100.0],["2022-05-31",14.23,14.23,13.57,13.75,328200.0],["2022-06-01",13.89,14.005,13.275,13.65,414900.0],["2022-06-02",13.75,14.22,13.5,13.9,152500.0],["2022-06-03",13.76,14.12,13.61,13.85,87100.0],["2022-06-06",14.01,14.14,13.75,13.83,174700.0],["2022-06-07",13.77,14.49,13.76,14.4,180400.0],["2022-06-08",14.45,15.17,14.24,14.68,582400.0],["2022-06-09",14.5,15.09,14.03,14.1,89100.0],["2022-06-10",14.1,14.1,13.06,13.17,67000.0],["2022-06-13",13.0,13.09,12.27,12.56,106900.0],["2022-06-14",12.62,12.96,12.27,12.65,56900.0],["2022-06-15",12.72,13.23,12.51,13.09,159100.0],["2022-06-16",12.82,13.21,12.57,12.89,139900.0],["2022-06-17",13.0,13.34,12.69,12.97,712400.0],["2022-06-21",13.07,14.425,13.07,13.58,196400.0],["2022-06-22",13.42,14.35,13.42,13.81,217700.0],["2022-06-23",13.96,14.885,13.77,14.81,190500.0],["2022-06-24",14.8,15.84,14.8,15.35,1473200.0],["2022-06-27",15.28,15.77,14.69,15.05,110100.0],["2022-06-28",14.93,15.09,13.96,14.0,65300.0],["2022-06-29",14.03,14.45,13.665,14.35,77300.0],["2022-06-30",14.09,15.115,14.09,14.6,60700.0],["2022-07-01",14.5,15.06,14.46,15.03,57000.0],["2022-07-05",14.72,15.83,14.63,15.75,122200.0],["2022-07-06",15.53,16.29,14.51,15.48,219400.0],["2022-07-07",15.36,15.71,14.63,14.86,105400.0],["2022-07-08",14.53,14.91,14.22,14.71,85600.0],["2022-07-11",14.79,14.84,14.07,14.41,62000.0],["2022-07-12",14.45,14.795,13.74,14.5,94200.0],["2022-07-13",14.24,15.27,14.24,14.98,53400.0],["2022-07-14",14.76,15.099,14.41,14.53,54700.0],["2022-07-15",14.74,14.74,14.04,14.65,59100.0],["2022-07-18",14.71,15.43,13.835,14.73,78100.0],["2022-07-19",14.78,15.58,14.77,15.49,61200.0],["2022-07-20",15.37,15.95,15.0,15.34,89200.0],["2022-07-21",15.32,15.73,15.32,15.52,40600.0],["2022-07-22",15.5,15.5,14.805,14.9,37900.0],["2022-07-25",14.8,14.87,14.06,14.87,41300.0],["2022-07-26",14.89,15.2,14.37,14.91,61200.0],["2022-07-27",15.06,15.19,14.5,14.97,139800.0],["2022-07-28",15.0,15.16,14.375,15.07,132900.0],["2022-07-29",15.05,15.55,14.87,15.02,45500.0],["2022-08-01",15.95,16.03,14.5,15.3,107200.0],["2022-08-02",15.09,17.0,15.09,16.65,66300.0],["2022-08-03",16.72,17.92,16.72,17.19,67200.0],["2022-08-04",17.32,18.124,17.0,17.15,53700.0],["2022-08-05",17.0,17.385,15.73,17.1,92000.0],["2022-08-08",17.29,17.9,16.64,17.65,50900.0],["2022-08-09",17.64,18.53,17.11,17.61,94500.0],["2022-08-10",17.96,18.07,16.97,17.55,56000.0],["2022-08-11",17.87,18.1,17.25,17.32,57300.0],["2022-08-12",17.42,19.66,16.41,18.5,115400.0],["2022-08-15",18.49,18.78,18.02,18.39,69300.0],["2022-08-16",18.49,18.49,17.45,17.65,62400.0],["2022-08-17",17.85,17.85,16.11,16.64,73100.0],["2022-08-18",16.59,16.85,15.99,16.38,52300.0],["2022-08-19",16.23,16.53,15.91,16.17,46000.0],["2022-08-22",16.1,16.1,14.87,15.29,61400.0],["2022-08-23",15.49,15.49,14.69,15.04,85000.0],["2022-08-24",15.1,15.57,14.88,15.29,132800.0],["2022-08-25",15.48,15.555,15.098,15.34,97200.0],["2022-08-26",15.36,15.37,14.39,15.0,178700.0],["2022-08-29",14.82,15.03,14.38,14.62,50700.0],["2022-08-30",14.61,14.94,13.51,14.08,54200.0],["2022-08-31",14.11,15.5,14.0,15.38,57500.0],["2022-09-01",15.26,15.791,14.6,15.34,51800.0],["2022-09-02",15.4,15.99,14.81,15.36,76100.0],["2022-09-06",15.61,16.32,15.43,15.7,80100.0],["2022-09-07",15.88,16.125,15.5,15.72,81800.0],["2022-09-08",15.5,16.19,15.25,15.75,68300.0],["2022-09-09",15.75,16.68,15.75,16.1,86200.0],["2022-09-12",16.36,17.01,15.85,16.48,76700.0],["2022-09-13",16.02,16.67,15.91,16.03,63800.0],["2022-09-14",16.29,16.46,15.75,16.27,165900.0],["2022-09-15",16.16,16.698,15.64,15.97,177100.0],["2022-09-16",15.83,16.12,14.1,14.8,530000.0],["2022-09-19",14.93,15.57,14.79,15.57,170100.0],["2022-09-20",15.38,16.91,15.38,16.84,156500.0],["2022-09-21",16.84,17.071,15.91,16.23,96000.0],["2022-09-22",16.15,16.44,15.38,16.03,69300.0],["2022-09-23",15.98,16.51,15.57,16.01,52400.0],["2022-09-26",15.65,16.45,15.65,16.23,82500.0],["2022-09-27",16.25,17.425,16.05,16.82,69200.0],["2022-09-28",16.81,17.89,16.37,17.79,129600.0],["2022-09-29",17.58,17.96,16.94,17.17,58300.0],["2022-09-30",17.21,18.04,16.54,17.12,62700.0],["2022-10-03",17.43,17.6,16.87,17.0,100700.0],["2022-10-04",17.2,18.232,17.0,17.84,47900.0],["2022-10-05",17.52,17.8,17.07,17.42,43800.0],["2022-10-06",17.49,17.85,16.83,17.21,58000.0],["2022-10-07",17.04,17.27,16.51,16.67,51300.0],["2022-10-10",16.79,17.225,16.27,16.66,31800.0],["2022-10-11",16.52,16.89,15.3,15.93,70500.0],["2022-10-12",15.86,16.36,14.895,16.32,78000.0],["2022-10-13",15.92,17.56,15.245,17.39,78500.0],["2022-10-14",17.46,17.46,16.91,16.98,41600.0],["2022-10-17",17.32,17.6,16.65,17.43,58400.0],["2022-10-18",17.64,17.75,17.14,17.6,46700.0],["2022-10-19",17.53,17.6,16.5,16.91,60500.0],["2022-10-20",16.96,16.96,15.4,15.84,81400.0],["2022-10-21",15.93,16.385,15.26,16.01,56500.0],["2022-10-24",16.13,16.28,15.1,16.1,60600.0],["2022-10-25",16.16,16.76,15.26,16.56,40100.0],["2022-10-26",16.71,17.845,16.26,17.32,47700.0],["2022-10-27",17.56,17.82,16.99,17.2,48500.0],["2022-10-28",17.4,18.78,16.82,18.72,97400.0],["2022-10-31",18.45,18.765,18.075,18.42,74700.0],["2022-11-01",18.64,18.64,17.89,17.92,590900.0],["2022-11-02",17.99,18.29,17.38,17.46,53100.0],["2022-11-03",17.44,17.99,16.78,17.94,38600.0],["2022-11-04",18.09,18.09,17.44,17.98,42000.0],["2022-11-07",18.16,18.16,17.48,17.73,38900.0],["2022-11-08",17.99,18.13,17.51,18.04,49600.0],["2022-11-09",18.23,18.33,17.44,17.78,86700.0],["2022-11-10",18.68,18.68,17.44,18.03,152100.0],["2022-11-11",18.22,18.45,17.835,18.0,147200.0],["2022-11-14",18.08,18.3,17.48,17.95,157500.0],["2022-11-15",18.22,18.36,17.435,17.8,94000.0],["2022-11-16",17.51,17.55,16.24,16.88,122500.0],["2022-11-17",16.71,17.0,16.17,16.45,81800.0],["2022-11-18",16.83,17.1,16.5,16.81,65200.0],["2022-11-21",17.06,17.175,16.37,16.91,46900.0],["2022-11-22",17.03,17.19,16.56,17.01,67300.0],["2022-11-23",16.87,17.0,16.75,16.96,41800.0],["2022-11-25",16.99,17.27,16.63,16.93,25700.0],["2022-11-28",16.88,17.047,16.25,16.69,48100.0],["2022-11-29",16.67,16.79,16.3,16.49,45100.0],["2022-11-30",16.58,16.9,16.15,16.81,369200.0],["2022-12-01",16.81,17.0,16.63,16.9,84100.0],["2022-12-02",16.73,17.53,16.58,17.39,152700.0],["2022-12-05",17.21,17.25,16.475,16.74,64700.0],["2022-12-06",16.68,16.78,16.38,16.55,55000.0],["2022-12-07",16.43,16.79,16.405,16.44,36000.0],["2022-12-08",16.67,16.67,15.39,15.87,91600.0],["2022-12-09",15.79,16.19,15.405,15.48,66100.0],["2022-12-12",15.64,15.68,15.19,15.42,57600.0],["2022-12-13",15.84,15.84,15.015,15.17,54900.0],["2022-12-14",15.08,15.695,14.55,14.99,132700.0],["2022-12-15",14.67,14.86,14.475,14.77,142600.0],["2022-12-16",14.64,15.08,14.28,14.93,692800.0],["2022-12-19",14.94,15.22,13.8,14.12,158000.0],["2022-12-20",13.77,14.65,13.74,14.54,148300.0],["2022-12-21",14.57,14.84,14.365,14.42,97900.0],["2022-12-22",14.34,14.57,14.04,14.55,58100.0],["2022-12-23",14.58,14.77,14.32,14.51,39500.0],["2022-12-27",14.5,14.67,14.14,14.21,40200.0],["2022-12-28",14.19,14.54,13.77,14.12,111200.0],["2022-12-29",14.24,14.92,14.24,14.6,74000.0],["2022-12-30",14.5,14.985,14.495,14.66,41400.0],["2023-01-03",14.61,14.805,14.37,14.42,50600.0],["2023-01-04",14.62,14.93,14.44,14.78,41000.0],["2023-01-05",14.74,14.965,14.11,14.55,31600.0],["2023-01-06",14.66,15.03,14.295,14.96,30700.0],["2023-01-09",14.99,16.46,14.7,14.79,40400.0],["2023-01-10",14.73,15.375,14.68,15.3,43100.0],["2023-01-11",15.21,15.44,14.2,14.36,207000.0],["2023-01-12",14.47,14.785,14.19,14.57,104100.0],["2023-01-13",14.5,14.77,14.28,14.54,131100.0],["2023-01-17",14.43,14.62,14.24,14.54,72000.0],["2023-01-18",14.7,14.825,14.39,14.54,301500.0],["2023-01-19",14.55,14.725,14.35,14.4,86000.0],["2023-01-20",14.56,15.055,14.3,14.93,77200.0],["2023-01-23",14.9,15.74,14.8,15.68,370500.0],["2023-01-24",15.71,15.99,15.3,15.51,110200.0],["2023-01-25",15.38,16.445,15.225,15.73,95900.0],["2023-01-26",15.71,16.05,15.54,15.94,45900.0],["2023-01-27",15.99,16.18,15.74,16.12,49500.0],["2023-01-30",16.04,16.08,15.286,15.48,38900.0],["2023-01-31",15.5,15.94,15.34,15.76,62300.0],["2023-02-01",15.75,15.91,15.3,15.65,45600.0],["2023-02-02",15.62,16.33,15.61,16.27,54500.0],["2023-02-03",16.19,16.465,16.0,16.26,43500.0],["2023-02-06",16.1,16.47,15.61,15.76,43100.0],["2023-02-07",15.75,15.798,15.32,15.66,41900.0],["2023-02-08",15.6,15.6,15.005,15.09,42800.0],["2023-02-09",15.22,15.34,14.96,15.09,29800.0],["2023-02-10",15.07,15.2,14.9,15.06,24900.0],["2023-02-13",15.0,15.15,14.905,15.11,23400.0],["2023-02-14",15.08,16.03,15.06,15.4,51200.0],["2023-02-15",15.28,15.43,15.205,15.34,42100.0],["2023-02-16",15.27,15.27,15.01,15.13,35900.0],["2023-02-17",15.28,15.55,15.26,15.49,48800.0],["2023-02-21",15.3,15.533,15.08,15.1,51000.0],["2023-02-22",15.21,15.49,15.09,15.41,37100.0],["2023-02-23",15.69,15.69,15.43,15.49,26900.0],["2023-02-24",15.28,15.5,14.93,15.1,57700.0],["2023-02-27",15.01,15.1,14.83,14.99,24300.0],["2023-02-28",15.09,15.674,15.09,15.49,187300.0],["2023-03-01",15.41,15.7,15.31,15.32,37000.0],["2023-03-02",15.28,15.64,15.21,15.56,39700.0],["2023-03-03",15.5,15.73,14.94,14.96,37300.0],["2023-03-06",15.0,15.0,14.4,14.94,48400.0],["2023-03-07",14.94,15.24,14.85,15.16,76800.0],["2023-03-08",15.26,15.26,14.94,15.0,45600.0],["2023-03-09",15.06,15.07,14.81,14.91,42600.0],["2023-03-10",14.92,14.99,13.93,14.26,111100.0],["2023-03-13",14.12,15.09,13.925,14.19,63300.0],["2023-03-14",13.1,14.56,13.1,14.31,85500.0],["2023-03-15",14.06,14.27,13.52,13.74,84800.0],["2023-03-16",13.66,14.64,13.11,13.42,56800.0],["2023-03-17",13.3,13.49,12.74,12.75,247900.0],["2023-03-20",12.87,13.07,12.5,13.05,50500.0],["2023-03-21",13.19,13.19,12.74,12.9,34500.0],["2023-03-22",12.86,12.875,11.97,12.04,68600.0],["2023-03-23",12.16,12.39,11.78,12.14,53500.0],["2023-03-24",12.04,12.075,11.785,11.92,76400.0],["2023-03-27",12.05,12.245,11.89,12.17,116300.0],["2023-03-28",12.2,12.38,12.055,12.24,62900.0],["2023-03-29",12.38,13.173,12.215,12.76,91900.0],["2023-03-30",12.8,12.998,12.32,12.66,88300.0],["2023-03-31",12.69,12.95,12.44,12.57,110100.0],["2023-04-03",12.68,12.933,12.28,12.57,126000.0],["2023-04-04",12.7,12.87,12.15,12.48,174900.0],["2023-04-05",12.43,12.7,12.19,12.23,119900.0],["2023-04-06",12.28,12.659,12.11,12.57,58300.0],["2023-04-10",12.55,12.57,12.23,12.3,101200.0],["2023-04-11",12.32,12.45,11.97,12.19,104700.0],["2023-04-12",12.25,12.39,11.9,12.0,207600.0],["2023-04-13",12.07,12.62,11.93,12.54,218300.0],["2023-04-14",12.67,12.67,11.55,11.57,162600.0],["2023-04-17",11.59,12.69,11.33,12.56,576200.0],["2023-04-18",12.63,13.25,12.48,13.22,155300.0],["2023-04-19",13.2,14.1,13.13,13.85,728300.0],["2023-04-20",13.79,14.58,13.64,14.48,135500.0],["2023-04-21",14.45,15.18,13.28,14.95,275100.0],["2023-04-24",14.73,14.84,14.171,14.62,83300.0],["2023-04-25",14.41,14.84,14.06,14.34,71500.0],["2023-04-26",14.32,14.86,14.32,14.44,131500.0],["2023-04-27",14.55,14.56,13.99,14.48,157500.0],["2023-04-28",14.45,15.28,14.43,14.92,409600.0],["2023-05-01",14.98,15.288,14.81,15.22,88500.0],["2023-05-02",15.22,15.43,14.315,14.52,83300.0],["2023-05-03",14.68,15.13,14.53,15.11,89300.0],["2023-05-04",14.97,15.14,14.75,15.09,65300.0],["2023-05-05",15.28,15.5,15.17,15.35,56800.0],["2023-05-08",15.35,15.63,15.19,15.59,119200.0],["2023-05-09",15.51,16.14,15.395,16.09,142900.0],["2023-05-10",16.5,17.19,16.46,16.7,228900.0],["2023-05-11",16.74,17.54,16.53,17.06,165300.0],["2023-05-12",17.16,17.34,16.38,16.49,163000.0],["2023-05-15",16.5,16.68,16.265,16.56,167900.0],["2023-05-16",16.34,16.34,15.41,16.25,872500.0],["2023-05-17",16.28,16.28,15.653,15.93,84300.0],["2023-05-18",16.31,16.36,15.89,16.13,151100.0],["2023-05-19",16.36,16.399,16.02,16.16,84800.0],["2023-05-22",16.0,16.42,16.0,16.24,110400.0],["2023-05-23",16.24,16.59,16.0,16.5,101600.0],["2023-05-24",16.44,16.5,16.07,16.11,86100.0],["2023-05-25",16.14,16.21,15.855,15.91,55700.0],["2023-05-26",16.0,16.27,15.82,15.94,102300.0],["2023-05-30",15.91,16.07,15.6,15.76,183500.0],["2023-05-31",15.85,17.0,15.72,16.75,248700.0],["2023-06-01",16.84,17.16,16.4,17.06,204600.0],["2023-06-02",17.07,17.13,16.73,17.06,156200.0],["2023-06-05",17.01,17.84,16.6,17.79,87500.0],["2023-06-06",17.87,18.91,17.76,18.78,224500.0],["2023-06-07",18.7,19.78,18.7,19.11,434800.0],["2023-06-08",19.08,20.09,18.93,19.63,340600.0],["2023-06-09",19.5,19.5,17.85,18.04,440000.0],["2023-06-12",18.04,18.925,17.96,18.27,149100.0],["2023-06-13",18.2,19.28,18.03,18.95,186200.0],["2023-06-14",19.05,19.07,18.12,18.59,188700.0],["2023-06-15",18.58,18.74,18.12,18.62,294100.0],["2023-06-16",18.86,19.21,18.11,18.51,453400.0],["2023-06-20",18.51,19.37,18.245,19.06,323700.0],["2023-06-21",19.0,19.14,18.33,18.36,309400.0],["2023-06-22",18.38,18.565,17.96,17.99,156400.0],["2023-06-23",17.98,18.55,17.77,18.25,872800.0],["2023-06-26",18.45,18.45,16.47,17.15,252800.0],["2023-06-27",17.27,17.39,16.85,17.01,158900.0],["2023-06-28",17.04,17.87,16.91,17.87,79900.0],["2023-06-29",17.91,18.23,17.64,17.78,133700.0],["2023-06-30",17.95,18.37,17.85,18.07,207400.0],["2023-07-03",18.01,18.01,17.28,17.3,68000.0],["2023-07-05",17.3,17.85,17.2,17.62,108400.0],["2023-07-06",17.49,17.55,16.94,17.25,129700.0],["2023-07-07",17.25,17.685,17.25,17.61,65000.0],["2023-07-10",17.59,18.04,17.59,17.82,56300.0],["2023-07-11",17.8,17.8,17.338,17.51,78900.0],["2023-07-12",17.74,17.74,17.2,17.28,98200.0],["2023-07-13",17.5,17.78,17.33,17.53,86900.0],["2023-07-14",17.56,17.75,17.405,17.65,67100.0],["2023-07-17",17.7,18.91,17.69,18.8,193300.0],["2023-07-18",19.33,19.83,18.61,18.65,185300.0],["2023-07-19",18.71,20.13,18.65,20.11,652500.0],["2023-07-20",20.99,23.872,20.91,23.24,1097100.0],["2023-07-21",23.5,24.68,23.17,24.62,397700.0],["2023-07-24",24.43,25.25,23.42,23.99,295100.0],["2023-07-25",20.71,21.18,17.715,18.035,2986900.0],["2023-07-26",18.83,20.284,17.53,19.87,1001100.0],["2023-07-27",20.21,23.06,20.1,22.99,955600.0],["2023-07-28",23.2,24.36,22.85,22.91,580700.0],["2023-07-31",22.87,23.5,21.75,22.01,656000.0],["2023-08-01",20.14,20.44,18.12,18.27,1208400.0],["2023-08-02",17.47,17.52,16.8,17.26,2953400.0],["2023-08-03",17.06,17.53,17.01,17.33,695100.0],["2023-08-04",17.31,17.63,16.97,17.07,581100.0],["2023-08-07",17.04,17.21,16.79,17.01,311400.0],["2023-08-08",17.08,17.08,16.49,16.93,309600.0],["2023-08-09",16.88,17.405,16.558,17.26,352900.0],["2023-08-10",17.35,17.41,16.7,17.01,375500.0],["2023-08-11",16.72,17.26,16.3,16.82,285000.0],["2023-08-14",16.73,16.95,16.25,16.83,440700.0],["2023-08-15",16.88,17.28,16.72,17.0,275700.0],["2023-08-16",16.9,17.075,16.65,16.77,293900.0],["2023-08-17",16.81,16.81,16.3,16.48,367300.0],["2023-08-18",16.61,17.35,16.61,17.12,305200.0],["2023-08-21",17.12,17.55,16.62,17.12,379500.0],["2023-08-22",17.19,17.45,16.942,17.24,159900.0],["2023-08-23",17.34,17.45,16.91,17.35,246000.0],["2023-08-24",17.49,17.56,17.22,17.4,166800.0],["2023-08-25",17.44,17.57,17.09,17.38,140800.0],["2023-08-28",17.43,17.505,17.14,17.25,142500.0],["2023-08-29",17.31,17.48,17.2,17.4,129500.0],["2023-08-30",17.33,17.55,17.21,17.49,309700.0],["2023-08-31",17.56,17.62,17.35,17.51,306000.0],["2023-09-01",17.63,17.77,16.56,16.66,295400.0],["2023-09-05",16.66,17.1,16.505,16.62,249300.0],["2023-09-06",16.59,16.65,15.785,16.15,295200.0],["2023-09-07",16.09,16.175,15.41,15.5,522600.0],["2023-09-08",15.49,16.19,15.34,16.05,579300.0],["2023-09-11",16.47,17.13,16.39,16.98,208200.0],["2023-09-12",17.04,17.25,16.38,16.43,253800.0],["2023-09-13",16.34,16.445,14.9,14.99,446900.0],["2023-09-14",15.03,15.37,14.61,14.75,359900.0],["2023-09-15",14.82,16.24,14.82,16.14,1391900.0],["2023-09-18",16.04,16.59,15.64,16.55,499700.0],["2023-09-19",16.61,17.38,16.24,17.0,483400.0],["2023-09-20",17.4,17.72,16.74,16.75,392400.0],["2023-09-21",16.7,17.25,16.377,16.89,280900.0],["2023-09-22",17.0,17.58,16.833,16.95,369800.0],["2023-09-25",16.89,16.89,15.89,16.34,216900.0],["2023-09-26",16.35,16.87,16.18,16.22,203900.0],["2023-09-27",16.21,16.38,15.15,15.79,269000.0],["2023-09-28",16.06,16.32,15.52,16.24,269200.0],["2023-09-29",16.41,17.78,16.24,17.77,612200.0],["2023-10-02",17.64,17.91,17.1,17.44,405600.0],["2023-10-03",17.5,17.76,17.165,17.6,983700.0],["2023-10-04",17.62,17.97,17.22,17.89,273800.0],["2023-10-05",18.0,18.64,17.66,18.52,436000.0],["2023-10-06",18.69,18.897,17.34,17.57,626200.0],["2023-10-09",17.13,17.185,15.76,16.31,342800.0],["2023-10-10",16.3,16.9,15.78,16.48,216400.0],["2023-10-11",16.42,16.455,15.77,16.07,496100.0],["2023-10-12",15.93,15.93,15.01,15.09,275900.0],["2023-10-13",15.02,15.11,12.66,12.98,1566800.0],["2023-10-16",12.85,14.08,12.82,14.03,390800.0],["2023-10-17",13.95,14.14,12.57,13.41,410900.0],["2023-10-18",13.26,13.65,12.98,13.3,765000.0],["2023-10-19",13.25,13.43,12.98,13.05,405600.0],["2023-10-20",13.25,13.63,13.0,13.11,439700.0],["2023-10-23",12.94,13.21,12.84,13.05,590900.0],["2023-10-24",13.22,13.51,13.15,13.41,269100.0],["2023-10-25",13.27,13.5,13.153,13.24,216900.0],["2023-10-26",13.02,13.39,12.87,13.16,369900.0],["2023-10-27",13.16,13.93,13.01,13.76,487800.0],["2023-10-30",13.98,14.34,13.69,14.12,420200.0],["2023-10-31",14.19,14.31,13.895,14.24,296500.0],["2023-11-01",14.35,14.54,13.91,14.51,220300.0],["2023-11-02",14.76,15.0,14.48,14.65,221300.0],["2023-11-03",14.93,16.25,14.93,16.0,253200.0],["2023-11-06",16.0,16.28,15.92,16.01,1835400.0],["2023-11-07",16.45,16.45,15.745,16.07,541900.0],["2023-11-08",16.27,16.63,15.985,16.54,493800.0],["2023-11-09",16.54,16.59,15.47,15.57,929100.0],["2023-11-10",17.07,18.25,16.675,17.47,1107200.0],["2023-11-13",17.53,17.63,16.595,17.17,662300.0],["2023-11-14",17.17,17.96,16.7,17.92,1047800.0],["2023-11-15",17.25,19.34,17.25,17.93,743800.0],["2023-11-16",18.07,18.211,17.34,17.73,677000.0],["2023-11-17",17.8,18.88,17.325,18.86,692900.0],["2023-11-20",18.44,18.75,17.49,17.5,566300.0],["2023-11-21",17.29,17.83,16.905,17.57,881800.0],["2023-11-22",17.93,17.93,17.32,17.56,478700.0],["2023-11-24",17.5,17.98,17.015,17.32,242100.0],["2023-11-27",17.46,17.495,16.74,16.86,619200.0],["2023-11-28",16.82,17.045,16.56,16.59,495000.0],["2023-11-29",16.56,17.045,16.43,16.47,559600.0],["2023-11-30",16.59,16.77,16.03,16.53,761000.0],["2023-12-01",16.71,16.71,15.75,15.86,756600.0],["2023-12-04",15.97,16.58,15.6,16.42,732500.0],["2023-12-05",16.52,16.563,15.91,16.15,594900.0],["2023-12-06",16.41,16.51,15.97,16.28,707500.0],["2023-12-07",16.29,17.14,15.89,17.12,785500.0],["2023-12-08",16.99,17.605,16.9,17.29,418600.0],["2023-12-11",17.4,17.85,16.75,17.79,645900.0],["2023-12-12",18.0,18.38,17.45,18.02,344900.0],["2023-12-13",17.91,18.57,17.59,18.54,320800.0],["2023-12-14",18.93,19.15,18.3,19.12,683100.0],["2023-12-15",19.29,19.49,18.785,19.05,1142000.0],["2023-12-18",19.13,19.13,18.44,18.98,415600.0],["2023-12-19",19.02,19.71,18.84,19.15,692400.0],["2023-12-20",19.64,20.77,19.13,20.01,1662500.0],["2023-12-21",20.15,20.53,20.05,20.1,737300.0],["2023-12-22",20.1,20.42,19.4,19.82,1013900.0],["2023-12-26",19.96,20.88,19.92,20.16,540800.0],["2023-12-27",20.16,20.48,19.81,20.47,377600.0],["2023-12-28",20.42,20.829,20.42,20.73,524700.0],["2023-12-29",20.72,20.795,20.12,20.25,678400.0],["2024-01-02",20.0,20.645,19.355,20.16,596400.0],["2024-01-03",20.25,20.25,19.7,19.99,398000.0],["2024-01-04",20.17,20.375,19.715,19.74,462100.0],["2024-01-05",19.48,19.75,18.99,19.61,701000.0],["2024-01-08",19.62,20.46,19.2,20.45,608700.0],["2024-01-09",20.21,20.59,20.02,20.48,351500.0],["2024-01-10",20.48,21.38,20.36,21.09,933100.0],["2024-01-11",20.93,22.13,20.66,21.8,1016200.0],["2024-01-12",22.13,22.26,21.62,22.1,669400.0],["2024-01-16",22.13,22.7,21.92,22.61,716800.0],["2024-01-17",22.21,23.45,22.08,23.42,958600.0],["2024-01-18",22.81,23.77,22.45,22.84,713300.0],["2024-01-19",22.96,23.57,22.52,23.48,665500.0],["2024-01-22",23.77,25.7,23.57,25.38,838800.0],["2024-01-23",25.6,26.04,24.725,25.54,584100.0],["2024-01-24",25.54,27.0,25.13,26.43,974000.0],["2024-01-25",26.6,27.05,26.21,26.25,800100.0],["2024-01-26",26.44,26.5,25.46,25.8,535500.0],["2024-01-29",26.25,29.01,25.81,27.98,1280300.0],["2024-01-30",27.94,28.23,27.11,27.49,1202400.0],["2024-01-31",27.46,28.45,27.24,27.24,304000.0],["2024-02-01",27.36,29.68,27.1,28.92,939700.0],["2024-02-02",28.72,28.81,27.813,28.54,992100.0],["2024-02-05",28.54,28.726,27.445,28.25,369100.0],["2024-02-06",28.33,29.84,28.25,29.6,1042000.0],["2024-02-07",29.89,30.0,29.1,29.72,768500.0],["2024-02-08",29.64,31.83,29.6,31.19,513700.0],["2024-02-09",31.0,31.72,30.47,31.15,968600.0],["2024-02-12",30.9,31.79,30.77,30.82,817200.0],["2024-02-13",29.62,30.21,29.02,29.65,365500.0],["2024-02-14",30.22,31.2,29.8,31.02,731200.0],["2024-02-15",31.29,31.57,30.75,31.55,778800.0],["2024-02-16",31.5,31.84,30.42,30.7,511000.0],["2024-02-20",30.0,30.695,29.92,30.42,738500.0],["2024-02-21",30.45,30.75,29.6,30.13,1015300.0],["2024-02-22",30.0,31.82,29.91,31.54,830900.0],["2024-02-23",31.3,32.53,31.05,31.7,1026200.0],["2024-02-26",31.05,33.525,30.42,33.16,1212200.0],["2024-02-27",36.18,39.77,34.55,39.22,2519100.0],["2024-02-28",40.4,40.4,36.68,37.87,1965900.0],["2024-02-29",38.89,38.89,36.9,38.22,617600.0],["2024-03-01",34.49,37.19,33.43,36.95,2370000.0],["2024-03-04",37.74,38.22,36.33,36.89,865800.0],["2024-03-05",36.17,36.84,35.105,35.77,473500.0],["2024-03-06",36.38,37.24,35.86,36.44,615700.0],["2024-03-07",36.9,37.17,35.35,35.5,468900.0],["2024-03-08",35.54,36.135,33.25,33.33,794800.0],["2024-03-11",33.0,33.105,30.19,30.5,943500.0],["2024-03-12",30.32,31.41,30.18,30.61,644800.0],["2024-03-13",30.48,32.1,30.03,31.35,334800.0],["2024-03-14",31.32,31.68,28.42,29.43,964900.0],["2024-03-15",29.87,32.0,29.87,31.58,816600.0],["2024-03-18",31.34,31.34,29.83,30.61,419800.0],["2024-03-19",30.24,32.11,29.74,31.52,314800.0],["2024-03-20",31.67,34.0,31.15,33.72,661600.0],["2024-03-21",34.24,35.455,33.61,33.66,419500.0],["2024-03-22",33.56,34.29,32.89,33.61,410300.0],["2024-03-25",33.68,35.1,33.48,34.08,380700.0],["2024-03-26",34.16,34.77,33.21,33.84,410500.0],["2024-03-27",33.6,35.05,33.6,34.57,410000.0],["2024-03-28",34.25,37.16,34.245,36.35,1033300.0],["2024-04-01",36.54,37.35,35.42,35.85,839400.0],["2024-04-02",35.05,36.11,34.9,35.58,499100.0],["2024-04-03",35.22,36.11,34.99,35.88,498600.0],["2024-04-04",36.48,36.76,34.77,34.94,445000.0],["2024-04-05",34.76,35.46,34.33,34.74,1052700.0],["2024-04-08",35.03,35.545,34.476,35.21,463800.0],["2024-04-09",35.6,36.52,34.673,36.26,865100.0],["2024-04-10",35.31,36.475,35.12,35.88,710500.0],["2024-04-11",35.89,38.46,35.55,38.29,931900.0],["2024-04-12",38.23,38.335,35.02,36.17,392000.0],["2024-04-15",36.25,36.73,34.75,34.94,328100.0],["2024-04-16",34.5,36.565,34.42,34.9,459300.0],["2024-04-17",35.11,35.11,33.91,34.42,325600.0],["2024-04-18",33.97,34.545,32.81,32.85,317800.0],["2024-04-19",32.44,33.69,31.72,32.44,657500.0],["2024-04-22",33.04,33.25,31.88,32.29,288200.0],["2024-04-23",32.14,34.11,32.14,33.71,230900.0],["2024-04-24",33.98,34.35,32.41,32.76,317500.0],["2024-04-25",31.85,32.62,31.49,32.21,371800.0],["2024-04-26",32.57,33.21,31.26,32.04,381100.0],["2024-04-29",32.31,33.193,31.83,32.12,453700.0],["2024-04-30",31.51,32.0,30.225,31.43,581700.0],["2024-05-01",31.36,33.489,30.71,32.49,873600.0],["2024-05-02",32.31,34.63,32.02,34.63,446500.0],["2024-05-03",35.75,37.14,35.51,36.85,684000.0],["2024-05-06",37.0,37.85,36.35,37.03,679500.0],["2024-05-07",36.68,38.43,36.145,38.03,635600.0],["2024-05-08",37.32,38.27,36.175,37.35,917500.0],["2024-05-09",42.5,42.5,33.765,34.04,1670500.0],["2024-05-10",34.36,37.13,34.16,37.0,811300.0],["2024-05-13",37.0,38.79,36.57,38.37,641900.0],["2024-05-14",38.95,39.54,37.6,37.99,575400.0],["2024-05-15",38.8,39.64,38.24,38.5,372400.0],["2024-05-16",38.5,39.1,37.65,38.58,357000.0],["2024-05-17",38.6,38.605,36.73,38.24,587000.0],["2024-05-20",38.32,39.48,37.855,38.73,624400.0],["2024-05-21",38.53,39.58,37.75,37.83,291100.0],["2024-05-22",37.89,38.08,35.63,35.78,314700.0],["2024-05-23",36.2,36.43,35.06,36.16,377400.0],["2024-05-24",36.0,37.09,34.93,35.01,240300.0],["2024-05-28",35.38,35.92,34.11,34.35,407200.0],["2024-05-29",33.82,35.29,33.17,34.7,317700.0],["2024-05-30",35.36,36.73,34.475,34.74,281800.0],["2024-05-31",35.06,35.69,31.59,32.96,1041700.0],["2024-06-03",33.39,34.77,32.23,32.63,458200.0],["2024-06-04",32.65,33.068,31.63,33.01,321000.0],["2024-06-05",33.27,34.38,32.58,33.62,501800.0],["2024-06-06",33.52,34.1,32.2,32.29,512400.0],["2024-06-07",32.03,32.848,31.4,32.2,490100.0],["2024-06-10",31.86,33.19,31.42,32.42,813500.0],["2024-06-11",32.19,33.43,32.06,32.6,562500.0],["2024-06-12",33.66,33.98,32.65,32.74,495300.0],["2024-06-13",32.8,33.67,32.34,33.14,482300.0],["2024-06-14",32.81,32.97,29.79,30.98,1368900.0],["2024-06-17",30.97,31.51,28.66,28.84,615400.0],["2024-06-18",28.84,29.6,26.89,27.28,1099600.0],["2024-06-20",27.23,27.89,26.28,26.41,528900.0],["2024-06-21",26.59,26.79,25.72,26.08,1020700.0],["2024-06-24",26.31,27.15,26.01,26.435,622400.0],["2024-06-25",26.39,27.23,25.555,25.81,497900.0],["2024-06-26",25.86,26.29,24.94,25.26,588700.0],["2024-06-27",25.14,25.7,24.42,25.17,960900.0],["2024-06-28",25.31,27.24,25.11,27.18,2925000.0],["2024-07-01",27.22,28.7,26.75,28.24,1034800.0],["2024-07-02",28.32,28.49,27.25,27.55,861400.0],["2024-07-03",27.56,29.14,26.8,28.93,406600.0],["2024-07-05",28.83,29.145,27.15,27.88,624100.0],["2024-07-08",28.36,29.42,27.82,28.28,582000.0],["2024-07-09",28.16,28.7,27.315,28.29,597800.0],["2024-07-10",28.33,28.71,27.28,28.2,436200.0],["2024-07-11",29.12,30.075,28.72,29.91,530800.0],["2024-07-12",30.41,31.3,29.01,29.43,575300.0],["2024-07-15",29.88,30.2,27.85,28.0,656000.0],["2024-07-16",28.28,28.895,27.65,28.47,804700.0],["2024-07-17",27.96,28.45,26.575,27.42,651400.0],["2024-07-18",27.08,28.282,26.55,27.25,486300.0],["2024-07-19",27.37,28.0,26.81,27.04,444900.0],["2024-07-22",27.25,27.92,26.42,27.14,655000.0],["2024-07-23",27.03,27.89,26.71,27.82,714500.0],["2024-07-24",27.64,28.87,26.88,28.25,493300.0],["2024-07-25",28.45,29.21,27.86,28.24,650800.0],["2024-07-26",28.35,28.82,23.73,25.01,1936800.0],["2024-07-29",25.01,25.23,23.98,24.33,1010500.0],["2024-07-30",24.45,25.331,23.89,23.97,486200.0],["2024-07-31",24.37,25.02,23.575,24.29,563600.0],["2024-08-01",24.33,24.37,23.22,23.43,477500.0],["2024-08-02",22.59,22.795,21.5,21.83,962800.0],["2024-08-05",20.51,22.17,20.082,21.54,686100.0],["2024-08-06",21.63,23.36,21.44,23.14,826500.0],["2024-08-07",23.68,24.07,22.44,22.69,1387100.0],["2024-08-08",23.02,24.2,22.577,23.61,902900.0],["2024-08-09",27.0,28.0,25.35,26.85,2902500.0],["2024-08-12",26.77,27.1,25.41,26.21,1140500.0],["2024-08-13",26.3,27.75,25.83,26.44,1115900.0],["2024-08-14",26.62,27.07,26.05,26.66,606000.0],["2024-08-15",26.95,27.21,26.32,26.96,567100.0],["2024-08-16",26.98,26.98,24.95,25.69,1014200.0],["2024-08-19",25.69,26.57,25.51,26.51,531800.0],["2024-08-20",26.44,26.87,25.9,26.23,287800.0],["2024-08-21",26.44,26.49,25.67,26.08,505800.0],["2024-08-22",26.12,26.12,25.14,25.31,335200.0],["2024-08-23",25.51,26.175,25.19,25.53,645700.0],["2024-08-26",25.83,28.49,25.533,27.62,904000.0],["2024-08-27",27.54,27.75,26.465,26.99,377700.0],["2024-08-28",27.0,27.0,25.82,26.58,391800.0],["2024-08-29",26.7,28.1,26.57,27.6,510100.0],["2024-08-30",27.71,28.14,26.63,27.11,637200.0],["2024-09-03",27.04,27.45,26.17,26.17,422200.0],["2024-09-04",26.01,29.5,25.82,29.03,1137600.0],["2024-09-05",29.19,29.19,27.175,27.31,822500.0],["2024-09-06",28.15,31.21,28.07,30.59,1594500.0],["2024-09-09",30.6,32.1,29.92,31.25,952900.0],["2024-09-10",31.25,31.67,30.53,31.44,422100.0],["2024-09-11",31.3,32.1,30.71,31.8,574300.0],["2024-09-12",31.7,32.12,30.95,31.7,771500.0],["2024-09-13",31.75,33.385,31.5,33.26,646100.0],["2024-09-16",33.84,34.24,31.745,31.88,433500.0],["2024-09-17",31.93,32.28,30.225,31.05,627400.0],["2024-09-18",31.15,33.1,31.05,32.55,694400.0],["2024-09-19",33.52,34.67,32.99,34.6,796700.0],["2024-09-20",34.62,34.93,33.73,34.51,1207300.0],["2024-09-23",34.62,34.99,32.85,33.18,433800.0],["2024-09-24",33.27,33.58,32.34,33.03,228900.0],["2024-09-25",32.97,33.95,32.13,32.38,338900.0],["2024-09-26",32.73,33.63,32.395,33.15,715400.0],["2024-09-27",33.34,33.34,31.36,32.51,520800.0],["2024-09-30",32.42,33.66,32.23,32.89,307800.0],["2024-10-01",32.89,32.89,31.66,32.29,332600.0],["2024-10-02",32.11,33.3,31.73,32.75,323700.0],["2024-10-03",32.64,33.71,31.985,32.27,300900.0],["2024-10-04",32.97,35.62,32.57,33.89,724800.0],["2024-10-07",33.8,34.3,32.91,33.21,391000.0],["2024-10-08",33.78,34.4,33.16,34.0,398900.0],["2024-10-09",34.2,35.2,34.05,34.73,762600.0],["2024-10-10",34.34,35.9,33.95,35.5,607400.0],["2024-10-11",35.39,35.9,34.67,35.71,333300.0],["2024-10-14",35.64,36.72,35.34,36.48,424700.0],["2024-10-15",36.32,37.5,36.13,37.28,934600.0],["2024-10-16",37.26,37.997,36.06,37.59,533700.0],["2024-10-17",38.0,38.0,36.56,37.07,272900.0],["2024-10-18",37.27,37.65,36.54,36.62,312700.0],["2024-10-21",36.56,36.82,35.84,36.45,1190900.0],["2024-10-22",36.24,38.32,36.07,38.0,1327400.0],["2024-10-23",38.0,39.16,37.38,39.0,603500.0],["2024-10-24",39.12,39.75,38.478,38.89,821900.0],["2024-10-25",39.53,40.25,38.66,39.41,667900.0],["2024-10-28",41.01,41.35,38.97,39.67,704900.0],["2024-10-29",39.7,46.71,38.9,43.87,3175500.0],["2024-10-30",43.1,45.14,42.21,44.73,1148000.0],["2024-10-31",44.38,45.25,43.36,44.49,545900.0],["2024-11-01",44.94,48.6,44.75,47.3,1617500.0],["2024-11-04",47.24,47.67,45.96,46.21,706600.0],["2024-11-05",45.03,47.06,43.77,45.66,819600.0],["2024-11-06",45.0,51.59,45.0,46.8,1777300.0],["2024-11-07",45.76,47.4,45.038,46.79,778000.0],["2024-11-08",47.15,49.9,46.71,49.42,1037500.0],["2024-11-11",50.04,50.92,48.61,49.08,551100.0],["2024-11-12",48.65,49.623,47.03,47.57,624800.0],["2024-11-13",47.6,48.84,46.215,46.505,857900.0],["2024-11-14",51.0,52.99,46.645,46.65,1212900.0],["2024-11-15",46.5,46.5,43.25,44.83,1950100.0],["2024-11-18",44.89,46.79,44.27,44.63,817300.0],["2024-11-19",44.06,46.9,44.0,46.89,431200.0],["2024-11-20",46.9,47.37,45.73,46.58,356400.0],["2024-11-21",46.86,47.6,45.19,46.4,445200.0],["2024-11-22",46.63,48.5,45.98,48.24,589200.0],["2024-11-25",48.77,49.09,47.63,48.32,522300.0],["2024-11-26",48.35,51.25,48.06,49.66,549400.0],["2024-11-27",49.98,51.46,49.945,50.84,486400.0],["2024-11-29",50.99,52.65,50.88,52.45,290700.0],["2024-12-02",52.49,52.782,49.82,50.42,604500.0],["2024-12-03",50.18,51.02,49.65,50.4,634300.0],["2024-12-04",50.54,52.13,50.11,51.64,333400.0],["2024-12-05",51.58,51.73,50.27,50.32,295700.0],["2024-12-06",50.8,52.02,49.99,51.79,335500.0],["2024-12-09",51.64,51.89,49.35,50.66,299900.0],["2024-12-10",50.59,51.575,50.185,50.65,763300.0],["2024-12-11",51.25,54.44,50.49,52.14,436600.0],["2024-12-12",51.59,52.67,49.7,51.08,747100.0],["2024-12-13",49.2,52.99,48.45,52.5,674500.0],["2024-12-16",52.64,53.85,51.23,51.73,473600.0],["2024-12-17",51.61,53.54,51.08,53.26,528700.0],["2024-12-18",53.61,56.77,51.84,52.7,850000.0],["2024-12-19",52.92,53.498,50.54,52.0,580300.0],["2024-12-20",50.52,53.62,50.2,52.91,816400.0],["2024-12-23",52.73,54.61,51.62,54.41,432000.0],["2024-12-24",54.88,54.88,53.66,54.04,128800.0],["2024-12-26",53.8,55.01,53.01,54.35,273700.0],["2024-12-27",54.13,55.22,53.86,55.0,478700.0],["2024-12-30",54.69,57.14,53.51,54.7,506600.0],["2024-12-31",55.04,56.31,54.52,55.37,742000.0],["2025-01-02",55.91,57.14,54.53,55.15,834200.0],["2025-01-03",55.14,56.015,54.18,55.67,584400.0],["2025-01-06",55.99,56.85,54.89,56.2,1829400.0],["2025-01-07",56.5,57.0,52.693,55.08,890700.0],["2025-01-08",54.79,55.95,53.31,55.24,905000.0],["2025-01-10",54.05,54.38,51.935,52.69,807900.0],["2025-01-13",49.97,50.7,45.76,47.02,1249600.0],["2025-01-14",47.82,47.87,43.61,44.33,1060100.0],["2025-01-15",45.75,46.69,44.402,46.56,938200.0],["2025-01-16",46.5,47.25,45.613,46.92,437800.0],["2025-01-17",47.29,47.54,46.05,46.52,357700.0],["2025-01-21",46.96,48.0,45.72,46.74,551200.0],["2025-01-22",46.73,48.335,46.38,48.11,458500.0],["2025-01-23",47.89,50.015,47.55,49.12,579900.0],["2025-01-24",49.3,50.2,48.08,48.78,464400.0],["2025-01-27",48.69,54.08,48.2,51.45,712600.0],["2025-01-28",51.5,51.67,50.053,51.06,328500.0],["2025-01-29",50.87,53.44,50.295,53.07,366900.0],["2025-01-30",53.25,53.77,51.3,51.74,509900.0],["2025-01-31",52.25,54.53,51.837,53.76,372700.0],["2025-02-03",52.47,56.21,52.075,54.14,399800.0],["2025-02-04",54.71,55.98,54.213,54.5,310400.0],["2025-02-05",54.89,57.28,54.89,56.94,421300.0],["2025-02-06",56.57,56.96,52.569,53.32,587300.0],["2025-02-07",53.32,54.28,51.345,52.95,620700.0],["2025-02-10",53.33,53.56,50.95,51.76,543600.0],["2025-02-11",51.47,52.005,49.86,51.22,515100.0],["2025-02-12",50.65,52.97,50.65,52.33,460900.0],["2025-02-13",52.75,53.22,51.09,52.23,439500.0],["2025-02-14",52.36,52.52,50.01,50.22,315400.0],["2025-02-18",50.34,51.28,49.72,50.85,512200.0],["2025-02-19",50.58,50.66,49.35,49.55,435100.0],["2025-02-20",49.38,49.63,48.5,48.72,434800.0],["2025-02-21",49.77,50.0,47.11,47.84,465400.0],["2025-02-24",48.2,48.2,45.49,45.54,932800.0],["2025-02-25",47.44,47.63,40.41,41.29,1782300.0],["2025-02-26",42.35,43.76,41.84,42.56,1014100.0],["2025-02-27",42.54,44.42,41.11,43.55,827000.0],["2025-02-28",43.29,44.81,43.033,44.48,845600.0],["2025-03-03",44.21,44.75,42.51,42.72,780000.0],["2025-03-04",41.8,45.68,41.3,44.5,564300.0],["2025-03-05",44.19,44.825,43.285,44.54,468400.0],["2025-03-06",43.8,44.39,43.155,43.57,299300.0],["2025-03-07",43.73,46.77,43.32,46.47,625300.0],["2025-03-10",45.35,45.865,43.74,44.59,485100.0],["2025-03-11",44.65,47.2,43.93,47.15,554400.0],["2025-03-12",48.34,49.9,46.915,47.1,684600.0],["2025-03-13",47.65,48.955,45.22,46.47,1087500.0],["2025-03-14",46.84,48.23,45.6,48.09,487700.0],["2025-03-17",48.17,48.34,47.0,47.49,413600.0],["2025-03-18",46.7,47.057,45.39,46.17,869700.0],["2025-03-19",45.79,49.73,45.54,49.55,703200.0],["2025-03-20",49.39,50.985,49.305,49.91,618400.0],["2025-03-21",49.3,51.14,48.27,49.97,595500.0],["2025-03-24",50.0,52.63,48.4,52.36,1101900.0],["2025-03-25",52.17,52.27,50.84,51.33,693000.0],["2025-03-26",51.26,51.71,49.53,51.01,291700.0],["2025-03-27",51.14,51.33,49.53,50.65,1652500.0],["2025-03-28",50.58,52.3,49.555,51.74,499100.0],["2025-03-31",50.28,51.63,47.88,51.37,663900.0],["2025-04-01",51.33,51.33,48.7,48.92,688400.0],["2025-04-02",48.33,51.85,48.33,51.49,598100.0],["2025-04-03",49.92,52.1,47.71,49.55,524600.0],["2025-04-04",48.0,48.8,45.86,47.02,677900.0],["2025-04-07",44.43,49.04,43.32,47.49,907600.0],["2025-04-08",49.0,49.005,43.511,44.63,686600.0],["2025-04-09",43.59,46.31,40.38,45.87,1203700.0],["2025-04-10",44.53,44.87,41.78,44.12,857700.0],["2025-04-11",43.93,46.59,42.895,46.43,781100.0],["2025-04-14",47.27,48.725,45.914,48.72,395800.0],["2025-04-15",48.79,49.8,48.29,49.12,394400.0],["2025-04-16",48.88,49.46,46.935,49.39,403600.0],["2025-04-17",49.43,50.3,48.685,49.25,365000.0],["2025-04-21",49.22,49.36,47.76,48.51,551500.0],["2025-04-22",48.86,49.77,48.35,49.44,720800.0],["2025-04-23",50.5,51.0,49.5,50.0,745600.0],["2025-04-24",49.96,50.5,48.72,49.97,485100.0],["2025-04-25",49.53,50.38,48.98,50.0,754500.0],["2025-04-28",50.1,50.5,47.965,49.72,685400.0],["2025-04-29",50.02,51.24,49.03,50.9,1339300.0],["2025-04-30",50.79,52.1,49.696,51.91,598300.0],["2025-05-01",51.74,53.89,49.42,50.3,1058000.0],["2025-05-02",48.89,49.62,46.78,47.36,992400.0],["2025-05-05",46.95,48.2,46.621,48.0,798200.0],["2025-05-06",47.78,48.155,45.78,46.45,533000.0],["2025-05-07",46.74,48.315,45.91,47.35,378600.0],["2025-05-08",47.95,48.0,46.44,47.14,687700.0],["2025-05-09",47.11,47.32,44.6,44.76,529600.0],["2025-05-12",45.13,46.25,44.12,44.2,885000.0],["2025-05-13",44.16,44.16,40.78,41.46,1704100.0],["2025-05-14",41.82,43.123,40.38,42.9,1428400.0],["2025-05-15",43.2,43.95,41.88,43.5,750000.0],["2025-05-16",43.5,44.79,43.5,43.7,485500.0],["2025-05-19",43.66,45.17,43.43,45.01,570100.0],["2025-05-20",44.93,45.18,44.59,44.88,543400.0],["2025-05-21",44.88,45.48,43.06,43.19,390500.0],["2025-05-22",43.0,43.725,42.59,42.97,350700.0],["2025-05-23",42.9,43.23,42.47,42.98,324200.0],["2025-05-27",43.87,43.994,41.7,41.88,620100.0],["2025-05-28",41.79,42.835,41.01,42.05,748500.0],["2025-05-29",42.19,43.47,41.5,43.44,429000.0],["2025-05-30",43.52,43.52,42.04,42.95,428400.0],["2025-06-02",43.45,44.32,42.47,43.85,624700.0],["2025-06-03",43.89,44.41,43.48,43.91,261500.0],["2025-06-04",44.2,44.52,42.57,42.65,337500.0],["2025-06-05",41.53,44.26,40.28,44.08,811600.0],["2025-06-06",44.33,45.35,43.45,43.92,625500.0],["2025-06-09",44.74,44.79,43.09,43.11,316000.0],["2025-06-10",43.3,44.085,40.87,41.17,568800.0],["2025-06-11",41.46,42.125,40.594,40.96,656400.0],["2025-06-12",40.88,41.47,39.76,40.95,690300.0],["2025-06-13",40.49,41.95,40.39,40.89,716500.0],["2025-06-16",41.07,42.01,40.9,41.29,572900.0],["2025-06-17",41.0,41.16,39.25,39.42,616700.0],["2025-06-18",39.68,41.09,39.34,41.07,783200.0],["2025-06-20",41.07,41.3,39.33,40.65,1281700.0],["2025-06-23",40.64,41.54,40.29,40.6,718100.0],["2025-06-24",40.82,41.855,40.401,41.4,399100.0],["2025-06-25",40.82,42.0,40.03,40.2,374800.0],["2025-06-26",40.39,40.72,39.5,40.33,367300.0],["2025-06-27",40.3,41.1,39.8,40.35,951800.0],["2025-06-30",40.56,41.5,40.38,40.51,444800.0],["2025-07-01",40.3,41.03,39.19,39.99,1063600.0],["2025-07-02",39.99,41.06,39.4,40.45,413300.0],["2025-07-03",40.24,41.48,40.045,41.15,274100.0],["2025-07-07",40.98,40.98,39.748,39.93,486400.0],["2025-07-08",39.76,40.415,38.515,39.69,559900.0],["2025-07-09",39.85,41.4,39.545,41.29,613800.0],["2025-07-10",41.3,41.72,40.69,41.16,540800.0],["2025-07-11",40.7,41.005,39.11,39.18,647500.0],["2025-07-14",39.5,41.7,39.5,41.53,561900.0],["2025-07-15",41.57,41.58,40.14,40.58,538900.0],["2025-07-16",40.6,41.7,40.51,41.55,477000.0],["2025-07-17",41.49,41.855,40.84,41.4,495200.0],["2025-07-18",43.26,45.48,42.425,43.25,1255400.0],["2025-07-21",43.13,43.55,41.88,42.18,659300.0],["2025-07-22",42.36,42.738,41.5,42.34,298300.0],["2025-07-23",42.45,43.33,41.81,42.22,331300.0],["2025-07-24",42.09,42.735,41.75,42.44,367900.0],["2025-07-25",42.54,42.54,40.75,41.5,442100.0],["2025-07-28",41.5,42.25,41.34,41.75,548800.0],["2025-07-29",41.93,42.13,39.41,40.14,660400.0],["2025-07-30",40.5,41.55,39.8,40.0,674400.0],["2025-07-31",39.78,40.49,38.8,38.82,622400.0],["2025-08-01",38.89,40.96,38.51,40.81,1062700.0],["2025-08-04",40.95,42.112,39.79,41.91,510700.0],["2025-08-05",41.86,42.06,40.878,41.15,347100.0],["2025-08-06",40.89,41.93,40.55,41.64,674200.0],["2025-08-07",44.97,48.21,44.675,47.95,1560000.0],["2025-08-08",47.64,48.28,47.21,47.85,760800.0],["2025-08-11",48.02,51.09,47.6,50.07,1174800.0],["2025-08-12",50.42,51.42,49.54,51.36,609900.0],["2025-08-13",51.44,52.92,50.87,52.72,866700.0],["2025-08-14",52.03,54.29,51.8,54.14,514400.0],["2025-08-15",54.14,55.07,53.18,54.21,873700.0],["2025-08-18",54.91,55.17,53.97,54.61,772700.0],["2025-08-19",54.31,55.0,53.66,53.7,391700.0],["2025-08-20",53.61,55.841,53.15,55.41,816800.0],["2025-08-21",55.38,56.6,54.704,56.56,705600.0],["2025-08-22",56.69,57.6,55.34,57.25,615800.0],["2025-08-25",57.24,57.9,56.395,56.61,404200.0],["2025-08-26",56.53,58.946,56.04,58.85,534200.0],["2025-08-27",58.35,58.67,57.54,57.82,354300.0],["2025-08-28",58.24,58.7,57.73,58.16,409700.0],["2025-08-29",58.27,58.69,57.0,58.58,374300.0],["2025-09-02",58.49,59.76,58.05,58.59,859400.0],["2025-09-03",58.38,58.6,57.03,57.72,750200.0],["2025-09-04",57.64,58.45,56.66,57.43,695000.0],["2025-09-05",57.43,58.08,56.37,57.63,683500.0],["2025-09-08",57.51,57.51,55.45,56.89,971700.0],["2025-09-09",56.99,57.5,56.01,56.49,630100.0],["2025-09-10",56.3,56.805,54.3,54.33,549800.0],["2025-09-11",54.09,54.44,50.56,51.87,1193000.0],["2025-09-12",51.26,51.6,48.36,49.36,1226300.0],["2025-09-15",49.835,50.1,48.2,49.59,867500.0],["2025-09-16",49.19,51.175,48.76,50.6,665600.0],["2025-09-17",50.77,52.4,50.71,51.69,1077100.0],["2025-09-18",51.69,54.36,51.574,54.025,594200.0],["2025-09-19",54.57,56.215,54.4,55.0,1366400.0],["2025-09-22",54.6,56.65,53.851,55.63,721700.0],["2025-09-23",55.35,56.2,54.21,55.63,505700.0],["2025-09-24",55.69,56.55,55.11,55.26,341600.0],["2025-09-25",55.17,56.25,54.155,55.39,367400.0],["2025-09-26",55.95,56.481,55.0,56.29,389200.0],["2025-09-29",56.27,58.4,55.895,58.08,479200.0],["2025-09-30",58.14,59.77,57.905,59.43,575100.0],["2025-10-01",58.86,59.78,56.96,57.34,559700.0],["2025-10-02",57.54,59.51,56.25,58.77,557500.0],["2025-10-03",59.0,65.97,58.98,65.17,1320200.0],["2025-10-06",66.69,68.0,66.0,67.715,1112200.0],["2025-10-07",67.1,69.49,67.1,68.42,666100.0],["2025-10-08",68.53,70.58,68.075,69.75,731200.0],["2025-10-09",69.5,70.78,68.94,70.38,540800.0],["2025-10-10",70.2,70.67,67.77,70.14,553600.0],["2025-10-13",70.0,71.15,66.44,70.34,559000.0],["2025-10-14",70.5,71.13,69.02,69.83,387300.0],["2025-10-15",70.01,75.01,68.8,74.95,722100.0],["2025-10-16",75.64,76.81,74.94,74.97,484800.0],["2025-10-17",73.82,74.815,72.79,72.93,543400.0],["2025-10-20",73.99,74.85,70.97,71.19,675600.0],["2025-10-21",70.67,71.485,70.01,70.82,410500.0],["2025-10-22",70.29,70.445,66.92,68.7,767600.0],["2025-10-23",68.7,69.2,66.91,68.32,364500.0],["2025-10-24",68.95,69.13,65.3,66.06,727100.0],["2025-10-27",66.06,68.65,65.99,68.165,309800.0],["2025-10-28",67.75,68.31,66.9,67.56,268700.0],["2025-10-29",67.85,69.325,66.305,67.52,404100.0],["2025-10-30",67.6,70.07,67.0,68.96,456100.0],["2025-10-31",68.72,70.84,68.695,68.81,524000.0],["2025-11-03",68.76,70.16,67.5,69.79,460500.0],["2025-11-04",67.82,71.645,67.75,71.5,825100.0],["2025-11-05",68.5,71.95,67.49,68.2,958300.0],["2025-11-06",68.75,68.76,66.53,68.09,367700.0],["2025-11-07",67.81,69.25,65.93,68.25,584800.0],["2025-11-10",68.36,73.53,68.36,72.79,487500.0],["2025-11-11",72.83,75.69,72.47,75.64,349700.0],["2025-11-12",76.01,76.375,74.18,74.81,331800.0],["2025-11-13",74.45,75.185,72.38,72.53,354500.0],["2025-11-14",71.9,73.895,70.84,72.92,253700.0],["2025-11-17",73.09,76.14,72.8,74.17,411300.0],["2025-11-18",74.07,78.76,73.1,76.97,603600.0],["2025-11-19",76.73,78.04,76.075,77.11,355000.0],["2025-11-20",78.84,82.42,76.95,76.98,409100.0],["2025-11-21",76.92,79.877,73.86,79.66,433000.0],["2025-11-24",80.0,82.33,79.72,82.11,386500.0],["2025-11-25",82.94,83.47,78.0,78.88,739900.0],["2025-11-26",78.91,81.08,77.51,80.5,323700.0],["2025-11-28",80.0,80.994,79.7,79.96,120700.0],["2025-12-01",79.67,80.61,77.44,79.97,395900.0],["2025-12-02",79.99,81.96,78.345,79.44,394100.0],["2025-12-03",79.89,81.98,79.32,81.88,495300.0],["2025-12-04",81.9,82.905,80.14,81.83,303600.0],["2025-12-05",81.98,82.23,80.65,81.77,249600.0],["2025-12-08",82.69,83.78,81.5,82.23,464100.0],["2025-12-09",83.16,85.25,79.46,79.55,552300.0],["2025-12-10",79.58,81.7,78.1,81.32,719700.0],["2025-12-11",81.6,82.69,80.75,81.7,388200.0],["2025-12-12",82.33,83.335,80.51,81.35,452600.0],["2025-12-15",81.63,83.274,80.21,80.48,634600.0],["2025-12-16",80.1,81.075,77.685,78.28,539500.0],["2025-12-17",78.42,79.77,77.63,77.77,794600.0],["2025-12-18",78.27,79.19,77.135,77.48,567900.0],["2025-12-19",77.59,81.58,77.59,81.4,820400.0],["2025-12-22",80.78,83.11,80.72,81.98,499100.0],["2025-12-23",81.05,83.9,81.05,82.13,1924000.0],["2025-12-24",82.14,84.07,81.89,82.51,373300.0],["2025-12-26",82.58,83.58,81.065,81.78,468000.0],["2025-12-29",81.63,82.54,80.708,81.97,513100.0],["2025-12-30",81.48,83.27,79.84,82.33,1527100.0],["2025-12-31",81.98,83.94,81.86,81.88,994600.0],["2026-01-02",81.38,83.92,79.415,80.77,959000.0],["2026-01-05",80.13,81.531,76.34,79.75,677400.0],["2026-01-06",79.91,82.31,78.8,79.88,433500.0],["2026-01-07",80.26,81.6,76.91,78.08,729700.0],["2026-01-08",78.15,80.99,78.15,78.21,446700.0],["2026-01-09",79.0,80.035,76.615,76.87,451900.0],["2026-01-12",76.99,76.99,74.56,75.53,489600.0],["2026-01-13",75.34,75.97,74.34,75.73,345600.0],["2026-01-14",75.67,76.222,73.985,75.23,289500.0],["2026-01-15",75.48,76.09,72.82,73.65,494800.0],["2026-01-16",73.61,74.055,70.99,71.14,1174500.0],["2026-01-20",71.04,72.39,69.46,70.93,733800.0],["2026-01-21",70.82,71.86,70.01,71.17,533000.0],["2026-01-22",71.29,73.82,70.87,71.03,474400.0],["2026-01-23",71.05,72.1,68.2,68.36,388900.0],["2026-01-26",67.94,69.43,67.41,67.94,446500.0],["2026-01-27",67.95,69.5,67.06,68.15,328900.0],["2026-01-28",68.0,68.08,64.06,64.18,506100.0],["2026-01-29",64.02,68.0,64.02,65.71,469500.0],["2026-01-30",65.69,66.39,62.72,64.54,447100.0],["2026-02-02",64.59,66.88,64.32,65.93,541400.0],["2026-02-03",66.12,67.45,65.55,66.86,650400.0],["2026-02-04",66.82,66.85,62.105,63.51,558500.0],["2026-02-05",63.68,65.08,61.67,61.99,605400.0],["2026-02-06",62.55,64.79,62.37,64.62,799600.0],["2026-02-09",64.86,67.7,63.64,65.5,664900.0],["2026-02-10",65.4,66.62,64.585,65.91,361800.0],["2026-02-11",66.01,66.58,63.37,65.39,379600.0],["2026-02-12",65.85,66.4,62.15,63.25,518300.0],["2026-02-13",63.85,64.04,60.54,60.78,557200.0],["2026-02-17",61.0,63.87,60.9,62.78,498900.0],["2026-02-18",62.6,64.45,60.88,63.27,686800.0],["2026-02-19",62.87,65.86,61.02,65.54,841800.0],["2026-02-20",65.31,66.825,63.09,66.61,919200.0],["2026-02-23",65.75,70.43,65.75,69.59,1397100.0],["2026-02-24",74.55,80.0,73.83,75.01,1925300.0],["2026-02-25",74.965,76.37,71.15,72.65,1043900.0],["2026-02-26",73.11,76.145,71.974,75.87,501500.0],["2026-02-27",75.75,76.92,74.06,75.52,446000.0],["2026-03-02",73.61,77.749,73.08,77.43,544500.0],["2026-03-03",77.2,77.2,74.85,76.55,418900.0],["2026-03-04",76.67,78.2,75.855,76.2,265200.0],["2026-03-05",76.0,76.5,74.405,74.9,319200.0],["2026-03-06",73.94,75.06,71.73,73.26,757300.0],["2026-03-09",72.87,74.77,72.35,74.49,476000.0],["2026-03-10",74.26,75.2,72.02,73.02,861200.0],["2026-03-11",72.04,72.14,68.447,69.88,696500.0],["2026-03-12",68.53,69.63,67.43,68.17,387100.0],["2026-03-13",68.16,69.095,67.5,67.96,296400.0],["2026-03-16",68.51,69.98,67.05,68.9,425100.0],["2026-03-17",68.58,70.35,67.985,69.79,418200.0],["2026-03-18",69.79,70.14,68.05,68.24,506900.0],["2026-03-19",67.77,67.77,66.235,66.75,463700.0],["2026-03-20",66.75,67.13,63.83,64.51,578600.0],["2026-03-23",66.07,67.31,63.54,64.13,808300.0],["2026-03-24",63.79,66.2,61.51,63.15,356600.0],["2026-03-25",64.35,67.76,64.35,66.96,414600.0],["2026-03-26",66.32,68.77,65.95,67.2,689700.0],["2026-03-27",67.01,68.865,66.09,66.25,352500.0],["2026-03-30",66.08,67.675,64.57,66.92,362300.0],["2026-03-31",67.58,71.94,66.38,70.15,813500.0],["2026-04-01",70.39,72.14,69.58,70.22,350700.0],["2026-04-02",69.06,71.37,69.01,70.12,370800.0],["2026-04-06",69.64,71.79,68.285,70.19,545200.0],["2026-04-07",69.7,69.725,67.938,68.76,336200.0],["2026-04-08",71.03,72.28,68.7,71.89,497100.0],["2026-04-09",71.23,72.83,70.145,72.425,234800.0],["2026-04-10",72.72,73.335,71.52,72.56,383900.0],["2026-04-13",72.73,73.97,70.92,72.65,294900.0],["2026-04-14",72.72,74.1,71.94,73.81,278400.0],["2026-04-15",73.67,74.39,71.54,71.8,188300.0],["2026-04-16",71.3,71.3,66.02,67.72,723300.0],["2026-04-17",69.0,69.68,66.663,67.24,852900.0],["2026-04-20",66.77,67.0,64.64,65.97,418500.0],["2026-04-21",65.99,65.99,63.3,64.51,717100.0],["2026-04-22",64.74,66.21,62.57,63.48,543000.0],["2026-04-23",63.67,64.94,59.88,60.97,815900.0],["2026-04-24",61.07,62.67,60.22,61.45,723200.0],["2026-04-27",61.52,62.855,60.31,60.93,563800.0],["2026-04-28",61.59,63.36,61.33,62.09,456800.0],["2026-04-29",61.41,62.72,60.4,60.67,545500.0],["2026-04-30",60.58,64.87,59.845,63.61,791900.0],["2026-05-01",62.785,64.615,61.55,63.62,576700.0],["2026-05-04",63.09,65.54,62.27,64.57,538400.0],["2026-05-05",64.72,65.99,64.35,65.04,343300.0],["2026-05-06",65.5,66.79,63.09,64.76,940300.0],["2026-05-07",62.7,64.84,59.0,63.96,1567800.0],["2026-05-08",63.96,64.01,59.345,61.21,1005100.0],["2026-05-11",60.95,61.525,57.807,59.65,1268400.0],["2026-05-12",60.06,61.08,58.495,59.83,682800.0],["2026-05-13",59.39,65.99,58.58,64.66,1264700.0],["2026-05-14",64.8,65.61,63.43,65.18,603900.0],["2026-05-15",65.0,65.98,61.94,62.48,720800.0],["2026-05-18",63.31,65.2,62.03,62.82,546900.0],["2026-05-19",62.92,64.11,60.86,61.29,640500.0],["2026-05-20",61.38,64.91,61.38,64.79,1229200.0],["2026-05-21",64.79,65.27,63.3,63.48,293700.0],["2026-05-22",63.49,65.083,62.17,62.26,259600.0],["2026-05-26",62.44,62.888,60.83,61.16,1068600.0],["2026-05-27",60.95,61.785,59.99,60.06,562800.0],["2026-05-28",60.09,60.45,59.43,59.54,1054600.0],["2026-05-29",59.95,60.63,58.185,59.4,615900.0],["2026-06-01",59.4,60.045,57.55,58.93,440000.0],["2026-06-02",58.22,59.115,56.13,57.41,1588300.0],["2026-06-03",57.62,58.815,56.0,58.76,833900.0],["2026-06-04",58.95,61.83,58.95,60.34,433000.0],["2026-06-05",60.86,62.5,58.8,59.28,370100.0],["2026-06-08",59.43,61.25,58.49,59.64,443400.0],["2026-06-09",60.26,62.64,60.26,61.55,615600.0],["2026-06-10",61.55,63.97,61.22,61.27,319900.0],["2026-06-11",61.3,64.59,60.66,62.61,399700.0],["2026-06-12",62.7,63.61,61.71,61.95,267300.0],["2026-06-15",62.08,63.48,61.52,61.85,502400.0],["2026-06-16",62.13,62.595,60.08,60.8,718800.0],["2026-06-17",60.8,63.04,60.51,62.55,462300.0],["2026-06-18",63.38,64.24,62.37,63.16,402100.0],["2026-06-22",63.34,64.21,62.51,63.56,788600.0],["2026-06-23",63.88,67.0,63.81,66.17,1289800.0],["2026-06-24",66.4,69.48,66.4,67.11,910200.0],["2026-06-25",66.72,67.88,64.05,64.34,510900.0],["2026-06-26",64.64,66.5,60.72,62.92,2025100.0],["2026-06-29",62.87,63.045,60.69,61.26,979900.0],["2026-06-30",61.95,64.22,60.73,62.94,1447800.0],["2026-07-01",63.91,65.82,56.51,60.89,2981300.0],["2026-07-02",60.45,66.19,60.405,65.44,1785700.0],["2026-07-06",65.32,67.09,64.5,67.05,1458724.473189],["2026-07-07",68.38,72.5,67.8013,70.55,1685124.691777],["2026-07-08",70.19,70.685,67.58,67.73,1330192.598608],["2026-07-09",67.04,68.2182,61.71,64.14,2168792.050292],["2026-07-10",63.74,63.84,57.51,58.14,2367148.311111],["2026-07-13",58.25,60.1975,56.96,59.31,1113236.677124],["2026-07-14",57.65,59.26,55.53,56.11,2061430.774728],["2026-07-15",55.85,57.61,53.89,57.5,1466378.999516],["2026-07-16",58.59,59.78,57.1831,57.69,1520604.984584],["2026-07-17",57.38,59.95,57.38,59.85,971197.545533],["2026-07-20",59.33,60.435,56.1,56.25,1520667.430904],["2026-07-21",55.24,57.79,55.24,57.26,1042925.238274],["2026-07-22",57.25,58.78,56.3101,57.58,1283039.484393],["2026-07-23",56.47,58.585,56.38,58.58,1088820.159176],["2026-07-24",58.71,59.055,57.54,58.66,444370.115539],["2026-07-27",58.74,61.21,58.74,60.12,725405.059125],["2026-07-28",60.99,61.365,58.67,58.95,509541.87962],["2026-07-29",58.76,59.4,57.33,58.52,679676.848672],["2026-07-30",57.88,59.75,57.09,59.54,699098.05258],["2026-07-31",58.85,59.33,57.32,59.04,637029.697488],["2026-08-03",59.075,63,58.72,61.32,831325.182058],["2026-08-04",61.67,62.185,60.33,61.11,541861.701743],["2026-08-05",62.02,62.02,60.12,61.29,354602.181287],["2026-08-06",57.63,66.24,57.63,65.33,1647971.830526],["2026-08-07",65.33,68,63.75,64.79,983150.581723],["2026-08-10",64.79,65.98,62.85,65.81,167507.838204],["2026-08-11",67.54,69.66,66.34,69.46,740798.197075],["2026-08-12",69.89,70.48,68.335,70.015,1076670.79213],["2026-08-13",70.72,71.345,68.06,68.88,631791.09855],["2026-08-14",68.82,69.7,67.61,69.2,448239.276751]]}