{"t":"TXG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-12",54.0,58.0,51.0,52.75,7326300.0],["2019-09-13",52.75,54.355,49.15,52.27,1025200.0],["2019-09-16",52.45,56.0,52.01,55.2,269900.0],["2019-09-17",56.21,60.9,55.423,56.78,602800.0],["2019-09-18",56.85,62.27,55.65,62.0,1589600.0],["2019-09-19",62.81,63.375,61.03,61.12,425200.0],["2019-09-20",61.71,62.42,59.82,60.5,392000.0],["2019-09-23",60.22,61.485,59.94,60.33,137200.0],["2019-09-24",61.0,61.0,54.0,54.3,713800.0],["2019-09-25",54.46,55.88,52.563,52.76,261200.0],["2019-09-26",52.78,53.69,46.62,49.99,596300.0],["2019-09-27",51.13,55.0,50.7,51.03,621300.0],["2019-09-30",51.05,52.0,49.25,50.4,168900.0],["2019-10-01",50.51,51.92,46.0,47.03,536300.0],["2019-10-02",46.78,47.23,45.11,46.07,519600.0],["2019-10-03",46.77,48.24,45.75,48.12,703900.0],["2019-10-04",48.0,53.34,47.82,51.45,322400.0],["2019-10-07",52.1,53.22,49.03,50.36,476600.0],["2019-10-08",50.0,51.27,49.0,49.55,284100.0],["2019-10-09",49.63,51.525,49.575,50.01,201100.0],["2019-10-10",50.55,50.55,48.1,48.44,222100.0],["2019-10-11",48.41,50.22,48.12,49.3,135700.0],["2019-10-14",49.31,51.22,49.0,50.26,83600.0],["2019-10-15",50.5,51.65,48.51,48.66,95100.0],["2019-10-16",48.54,51.75,48.503,51.13,139500.0],["2019-10-17",51.08,52.32,50.11,51.89,131000.0],["2019-10-18",51.61,54.23,51.32,52.5,170000.0],["2019-10-21",52.49,56.5,52.146,53.36,161600.0],["2019-10-22",53.35,56.0,52.979,54.63,131000.0],["2019-10-23",54.99,58.96,54.65,58.63,188400.0],["2019-10-24",58.63,59.1,54.88,56.82,91100.0],["2019-10-25",57.44,58.9,51.49,52.5,127600.0],["2019-10-28",52.78,56.55,52.78,56.05,115800.0],["2019-10-29",55.97,56.0,54.5,54.76,55200.0],["2019-10-30",55.33,58.99,55.12,57.7,173200.0],["2019-10-31",58.44,59.084,56.842,58.0,83400.0],["2019-11-01",58.49,58.6,56.955,58.25,139900.0],["2019-11-04",58.66,60.67,57.3,57.83,149100.0],["2019-11-05",57.84,58.72,55.2,55.33,72300.0],["2019-11-06",55.58,57.701,53.85,54.06,117800.0],["2019-11-07",55.93,55.97,52.03,55.28,169600.0],["2019-11-08",54.74,56.01,51.155,55.72,481400.0],["2019-11-11",55.88,61.28,55.88,60.3,312600.0],["2019-11-12",60.4,61.09,58.21,59.65,133700.0],["2019-11-13",59.31,61.176,59.245,60.95,113500.0],["2019-11-14",60.62,64.61,59.0,63.5,356600.0],["2019-11-15",63.7,68.185,63.0,67.85,135300.0],["2019-11-18",68.364,68.364,60.51,61.34,344400.0],["2019-11-19",61.85,65.0,61.85,64.41,275400.0],["2019-11-20",63.89,65.88,62.2,63.55,91500.0],["2019-11-21",64.08,64.25,61.04,61.81,99000.0],["2019-11-22",61.99,64.38,61.99,63.86,115700.0],["2019-11-25",64.16,67.49,64.16,66.0,212500.0],["2019-11-26",66.25,67.436,64.04,64.04,168600.0],["2019-11-27",64.24,65.0,62.32,62.56,100700.0],["2019-11-29",62.67,65.47,62.53,64.89,39800.0],["2019-12-02",65.94,65.95,63.56,64.75,69200.0],["2019-12-03",63.91,65.49,63.734,64.96,58400.0],["2019-12-04",65.3,65.59,63.31,63.55,91200.0],["2019-12-05",63.67,63.82,60.05,62.61,158400.0],["2019-12-06",62.69,63.9,61.51,63.41,131800.0],["2019-12-09",63.81,65.35,62.92,63.2,178200.0],["2019-12-10",63.25,66.99,62.63,65.95,254600.0],["2019-12-11",66.55,67.069,62.95,65.16,252900.0],["2019-12-12",64.7,66.072,61.0,61.54,181000.0],["2019-12-13",62.05,63.21,60.61,60.97,113100.0],["2019-12-16",61.25,62.92,61.03,61.99,203200.0],["2019-12-17",62.36,62.67,61.39,62.02,178900.0],["2019-12-18",62.04,71.98,61.585,69.71,365000.0],["2019-12-19",69.56,69.56,56.47,61.73,785400.0],["2019-12-20",64.61,74.961,63.22,73.82,1224000.0],["2019-12-23",74.0,88.98,72.221,79.54,970100.0],["2019-12-24",78.66,80.98,78.03,79.44,107300.0],["2019-12-26",79.51,81.96,74.26,74.45,188700.0],["2019-12-27",74.94,80.65,74.94,78.15,322500.0],["2019-12-30",78.15,79.16,74.54,76.13,149600.0],["2019-12-31",76.0,77.245,74.62,76.25,164800.0],["2020-01-02",76.91,77.99,71.48,72.83,220200.0],["2020-01-03",71.52,76.188,70.58,75.56,288300.0],["2020-01-06",75.27,77.35,73.56,75.55,220600.0],["2020-01-07",76.0,77.28,75.32,75.98,182400.0],["2020-01-08",76.09,76.95,72.74,74.84,172100.0],["2020-01-09",75.58,77.94,75.5,77.17,183600.0],["2020-01-10",77.64,83.55,77.134,79.75,295800.0],["2020-01-13",80.85,84.71,80.524,83.72,196800.0],["2020-01-14",83.81,85.14,81.64,84.61,152100.0],["2020-01-15",85.46,90.37,85.14,85.8,308000.0],["2020-01-16",86.82,87.15,84.01,85.89,126000.0],["2020-01-17",86.11,87.758,80.27,83.63,140700.0],["2020-01-21",84.99,88.86,83.01,87.75,207500.0],["2020-01-22",89.54,96.738,89.2,91.81,395200.0],["2020-01-23",92.35,95.06,90.0,95.06,197300.0],["2020-01-24",95.46,101.0,94.158,100.79,328100.0],["2020-01-27",99.76,104.893,97.02,103.21,334900.0],["2020-01-28",104.62,108.27,103.298,106.62,245400.0],["2020-01-29",107.78,108.359,98.03,99.29,284800.0],["2020-01-30",99.0,99.27,89.68,93.55,370200.0],["2020-01-31",93.8,96.74,89.11,91.39,214700.0],["2020-02-03",91.25,96.664,91.0,93.82,141200.0],["2020-02-04",95.46,96.01,90.225,90.72,152500.0],["2020-02-05",91.13,93.112,90.03,92.01,114300.0],["2020-02-06",92.27,95.33,90.525,91.19,125800.0],["2020-02-07",92.7,93.0,86.16,88.98,222500.0],["2020-02-10",89.46,91.42,87.495,88.37,97700.0],["2020-02-11",88.87,90.01,83.53,87.25,286700.0],["2020-02-12",86.56,87.21,84.899,86.66,137700.0],["2020-02-13",87.7,90.77,86.04,86.77,121900.0],["2020-02-14",87.67,94.28,86.35,92.57,265600.0],["2020-02-18",93.0,93.86,86.646,90.22,288200.0],["2020-02-19",86.41,93.8,82.1,90.6,992300.0],["2020-02-20",90.39,90.99,84.0,85.44,279000.0],["2020-02-21",85.06,85.475,78.68,82.0,618400.0],["2020-02-24",78.1,80.61,75.54,79.95,306500.0],["2020-02-25",79.24,80.0,72.75,73.57,559800.0],["2020-02-26",73.96,80.23,73.01,75.18,434300.0],["2020-02-27",73.49,76.5,71.17,72.73,225800.0],["2020-02-28",70.03,79.83,70.03,79.7,314600.0],["2020-03-02",80.44,81.48,75.02,79.37,418700.0],["2020-03-03",79.52,81.14,75.0,76.95,331800.0],["2020-03-04",78.71,78.71,72.87,77.42,354800.0],["2020-03-05",77.3,78.173,71.59,72.59,340100.0],["2020-03-06",69.42,71.5,62.06,71.28,3934700.0],["2020-03-09",63.52,68.32,62.51,65.29,721000.0],["2020-03-10",65.95,67.18,60.9,66.5,921800.0],["2020-03-11",62.91,64.0,57.41,60.76,1066300.0],["2020-03-12",55.12,59.995,50.81,59.6,661300.0],["2020-03-13",60.0,62.69,55.56,57.36,726100.0],["2020-03-16",51.0,60.99,51.0,55.55,693500.0],["2020-03-17",55.47,61.71,53.85,59.88,430700.0],["2020-03-18",57.55,59.49,54.39,58.0,584500.0],["2020-03-19",57.07,58.5,51.965,55.0,1125800.0],["2020-03-20",53.78,56.78,52.51,55.78,1342500.0],["2020-03-23",55.56,55.985,48.78,51.57,1261400.0],["2020-03-24",53.75,57.81,53.75,57.11,694200.0],["2020-03-25",57.01,62.59,55.18,59.99,535100.0],["2020-03-26",60.0,63.99,59.99,61.04,307400.0],["2020-03-27",60.4,62.1,59.25,59.99,148500.0],["2020-03-30",61.16,63.84,58.055,62.8,418800.0],["2020-03-31",63.36,63.36,60.32,62.32,286200.0],["2020-04-01",59.8,60.96,57.01,58.39,424500.0],["2020-04-02",58.12,60.65,56.81,59.74,344200.0],["2020-04-03",59.45,61.4,58.04,58.69,422200.0],["2020-04-06",59.13,62.5,59.13,62.27,628900.0],["2020-04-07",62.96,63.05,58.11,60.85,607200.0],["2020-04-08",60.33,64.55,59.36,64.32,494400.0],["2020-04-09",64.99,66.306,62.777,65.92,595100.0],["2020-04-13",66.4,67.48,62.7,64.89,353100.0],["2020-04-14",64.22,67.0,62.87,66.75,949900.0],["2020-04-15",66.12,67.48,64.65,66.8,396300.0],["2020-04-16",67.48,68.72,66.26,68.5,452100.0],["2020-04-17",69.48,71.91,69.28,71.16,676000.0],["2020-04-20",68.42,74.98,67.75,74.2,692400.0],["2020-04-21",74.48,75.42,73.545,74.58,738500.0],["2020-04-22",76.57,76.57,75.01,76.0,647800.0],["2020-04-23",75.4,76.42,72.82,73.94,631900.0],["2020-04-24",73.08,74.52,72.775,74.0,701700.0],["2020-04-27",75.0,76.77,74.09,76.19,1117800.0],["2020-04-28",76.72,77.44,75.305,76.26,522200.0],["2020-04-29",77.4,82.36,76.25,81.75,1096200.0],["2020-04-30",81.06,82.4,78.66,79.87,577000.0],["2020-05-01",78.51,79.8,76.01,78.41,614000.0],["2020-05-04",78.33,78.94,76.82,77.91,360200.0],["2020-05-05",79.13,80.139,77.59,78.17,664100.0],["2020-05-06",78.29,79.5,77.03,78.7,352100.0],["2020-05-07",79.51,81.47,78.405,80.81,599300.0],["2020-05-08",80.98,84.4,80.5,82.96,532900.0],["2020-05-11",83.0,85.12,82.08,82.1,786100.0],["2020-05-12",79.55,83.0,74.0,82.59,1392400.0],["2020-05-13",81.01,83.5,78.37,80.08,948600.0],["2020-05-14",74.53,79.37,72.36,78.97,1387800.0],["2020-05-15",78.08,80.0,77.6,77.95,520300.0],["2020-05-18",78.0,80.97,76.92,77.2,879500.0],["2020-05-19",77.3,79.714,77.3,78.2,1019600.0],["2020-05-20",79.0,80.5,77.71,78.0,1054300.0],["2020-05-21",78.16,78.47,75.33,76.0,512800.0],["2020-05-22",75.59,75.59,72.04,74.85,1056000.0],["2020-05-26",75.89,78.79,74.85,76.0,690600.0],["2020-05-27",75.7,78.0,74.01,77.66,535600.0],["2020-05-28",78.28,79.39,76.26,76.29,357700.0],["2020-05-29",76.56,78.19,76.01,77.97,877000.0],["2020-06-01",77.98,82.36,76.595,81.95,1226700.0],["2020-06-02",81.91,82.238,79.95,80.5,776600.0],["2020-06-03",81.17,86.9,80.6,85.91,1656000.0],["2020-06-04",84.41,84.75,78.52,79.7,1288300.0],["2020-06-05",80.26,82.53,78.68,82.38,722800.0],["2020-06-08",83.29,83.32,80.595,81.0,1183900.0],["2020-06-09",80.91,85.53,80.42,83.09,678500.0],["2020-06-10",83.54,86.16,83.54,85.5,604100.0],["2020-06-11",84.15,85.21,81.566,81.99,600100.0],["2020-06-12",83.16,84.89,80.9,83.26,894500.0],["2020-06-15",82.76,89.07,80.9,88.42,1658900.0],["2020-06-16",89.98,90.67,87.12,88.46,848200.0],["2020-06-17",89.47,90.9,87.845,88.3,1495800.0],["2020-06-18",87.9,89.81,87.75,88.84,1259500.0],["2020-06-19",89.55,90.845,87.47,88.14,1893700.0],["2020-06-22",88.2,89.43,86.09,89.13,1275700.0],["2020-06-23",89.28,91.5,87.94,89.17,1703000.0],["2020-06-24",88.78,90.65,86.19,87.95,588200.0],["2020-06-25",88.43,89.265,86.09,87.09,873300.0],["2020-06-26",87.28,88.05,84.29,86.25,4483900.0],["2020-06-29",86.16,87.04,83.37,84.65,451700.0],["2020-06-30",84.65,89.37,83.78,89.31,529000.0],["2020-07-01",89.08,89.8,86.49,88.0,626700.0],["2020-07-02",88.89,90.03,87.64,89.99,584200.0],["2020-07-06",90.46,93.44,89.6,90.14,395200.0],["2020-07-07",90.28,90.48,88.63,88.66,323400.0],["2020-07-08",89.0,91.58,89.0,91.19,641900.0],["2020-07-09",92.0,92.4,89.66,92.29,447100.0],["2020-07-10",92.87,93.19,89.76,91.06,354400.0],["2020-07-13",91.89,92.99,87.1,87.44,403700.0],["2020-07-14",86.19,89.24,85.74,88.91,496300.0],["2020-07-15",90.07,91.38,88.58,90.93,254300.0],["2020-07-16",90.15,90.81,87.75,89.19,195800.0],["2020-07-17",89.52,92.5,88.57,91.87,329200.0],["2020-07-20",91.9,94.48,91.52,93.0,573400.0],["2020-07-21",93.1,95.27,91.86,95.21,2306800.0],["2020-07-22",95.48,96.88,93.58,94.61,256500.0],["2020-07-23",95.8,96.86,94.845,95.85,492400.0],["2020-07-24",95.76,95.76,93.12,94.65,427500.0],["2020-07-27",94.99,96.42,94.48,95.81,521300.0],["2020-07-28",96.72,98.73,95.153,95.5,547900.0],["2020-07-29",95.95,99.47,95.86,98.88,702200.0],["2020-07-30",96.51,98.79,94.71,97.51,679100.0],["2020-07-31",97.96,98.48,95.82,98.37,926800.0],["2020-08-03",99.0,101.46,98.025,99.01,890500.0],["2020-08-04",98.75,100.0,97.21,99.03,273300.0],["2020-08-05",99.79,100.2,99.0,100.0,382300.0],["2020-08-06",99.9,100.829,98.97,99.21,206400.0],["2020-08-07",98.9,99.3,95.38,96.13,609400.0],["2020-08-10",96.24,97.44,96.05,96.9,498100.0],["2020-08-11",96.69,98.28,94.49,96.9,543100.0],["2020-08-12",97.02,99.49,92.54,97.51,1572200.0],["2020-08-13",97.94,104.88,97.62,104.765,1339100.0],["2020-08-14",102.65,104.58,100.85,102.71,652100.0],["2020-08-17",103.66,105.86,102.21,105.61,505000.0],["2020-08-18",104.18,106.0,101.51,105.42,712200.0],["2020-08-19",105.61,109.99,104.761,108.78,462900.0],["2020-08-20",108.78,110.0,107.75,109.5,352900.0],["2020-08-21",109.78,110.66,108.71,109.63,445600.0],["2020-08-24",109.56,109.87,104.61,105.83,290400.0],["2020-08-25",108.34,110.28,107.26,108.42,387300.0],["2020-08-26",109.01,111.43,108.62,110.33,298900.0],["2020-08-27",109.88,111.43,108.23,110.29,317700.0],["2020-08-28",110.0,110.69,109.22,110.31,310800.0],["2020-08-31",110.5,115.71,110.0,114.62,508900.0],["2020-09-01",115.25,115.9,112.12,113.73,651700.0],["2020-09-02",114.39,115.12,110.6,111.38,703000.0],["2020-09-03",109.0,110.98,106.53,107.77,776000.0],["2020-09-04",107.85,109.97,100.45,106.33,497000.0],["2020-09-08",104.06,111.39,103.61,108.27,816000.0],["2020-09-09",105.01,115.51,104.6,113.0,936700.0],["2020-09-10",114.0,115.532,112.505,113.51,688600.0],["2020-09-11",112.0,125.3,112.0,125.0,4890800.0],["2020-09-14",124.19,125.915,120.87,120.91,1391900.0],["2020-09-15",121.01,122.92,116.5,118.79,794400.0],["2020-09-16",117.92,123.98,117.92,122.39,974400.0],["2020-09-17",117.01,121.63,115.39,120.14,1062100.0],["2020-09-18",121.93,122.43,118.39,121.89,3169400.0],["2020-09-21",121.07,122.43,118.12,121.87,392900.0],["2020-09-22",122.32,123.17,121.43,122.62,710500.0],["2020-09-23",123.83,123.83,120.16,120.3,698500.0],["2020-09-24",121.2,122.58,118.48,121.4,481800.0],["2020-09-25",121.85,124.62,120.32,124.28,772200.0],["2020-09-28",124.94,126.669,123.725,124.82,880600.0],["2020-09-29",125.78,126.64,124.47,124.97,430500.0],["2020-09-30",123.11,125.6,122.261,124.68,481600.0],["2020-10-01",126.88,126.88,123.56,126.47,691200.0],["2020-10-02",124.47,129.66,123.336,128.12,796600.0],["2020-10-05",129.75,132.24,128.87,130.74,829700.0],["2020-10-06",131.41,137.66,131.04,136.78,871900.0],["2020-10-07",138.02,146.17,136.49,145.84,885200.0],["2020-10-08",148.03,152.47,147.48,152.01,724900.0],["2020-10-09",151.92,155.01,146.4,154.49,921500.0],["2020-10-12",155.15,159.02,155.0,157.04,861400.0],["2020-10-13",156.15,162.39,156.15,160.93,1012600.0],["2020-10-14",162.5,164.72,158.66,161.47,567700.0],["2020-10-15",161.22,163.519,158.395,161.95,424900.0],["2020-10-16",163.99,165.63,163.113,163.7,332700.0],["2020-10-19",163.21,166.31,162.04,163.07,586200.0],["2020-10-20",163.21,164.86,152.25,152.96,985100.0],["2020-10-21",153.58,157.69,141.76,143.0,1388900.0],["2020-10-22",144.8,147.4,141.33,145.65,542400.0],["2020-10-23",147.99,147.99,142.08,142.27,669500.0],["2020-10-26",142.0,144.56,139.53,141.24,480200.0],["2020-10-27",143.21,146.45,140.519,142.93,671400.0],["2020-10-28",141.46,142.81,138.36,141.03,333800.0],["2020-10-29",142.51,143.69,140.43,140.74,420700.0],["2020-10-30",139.61,140.62,135.74,136.9,249500.0],["2020-11-02",137.5,139.83,134.63,136.05,414400.0],["2020-11-03",136.09,139.01,135.09,137.32,416100.0],["2020-11-04",138.98,142.36,136.54,141.8,516900.0],["2020-11-05",145.78,149.11,140.89,148.59,588900.0],["2020-11-06",148.58,150.13,145.0,147.7,504300.0],["2020-11-09",147.62,147.62,133.5,134.16,1039500.0],["2020-11-10",133.2,138.55,125.84,129.0,1550300.0],["2020-11-11",137.99,139.31,133.102,136.62,1133300.0],["2020-11-12",137.02,141.13,134.3,139.97,555200.0],["2020-11-13",140.0,142.0,136.96,138.55,482600.0],["2020-11-16",137.04,137.56,131.09,135.25,695700.0],["2020-11-17",133.21,138.87,132.57,135.67,478400.0],["2020-11-18",135.01,141.76,135.01,139.9,747300.0],["2020-11-19",140.0,141.51,137.19,137.77,580600.0],["2020-11-20",138.6,141.09,137.58,139.72,443100.0],["2020-11-23",140.0,140.865,136.17,137.54,419000.0],["2020-11-24",136.07,137.71,134.51,136.15,996600.0],["2020-11-25",137.13,140.98,136.37,140.84,949700.0],["2020-11-27",141.88,150.8,141.78,150.67,764600.0],["2020-11-30",154.85,157.48,149.463,153.11,4558600.0],["2020-12-01",152.24,154.31,149.36,149.84,1018300.0],["2020-12-02",148.6,148.6,141.05,144.81,582000.0],["2020-12-03",144.82,148.51,143.8,145.22,548600.0],["2020-12-04",144.83,149.49,144.26,149.04,661500.0],["2020-12-07",151.2,154.12,147.86,148.78,554100.0],["2020-12-08",149.9,155.165,147.17,154.76,650200.0],["2020-12-09",152.77,152.975,141.58,144.32,1292800.0],["2020-12-10",143.35,151.39,143.12,149.46,545400.0],["2020-12-11",148.64,151.28,145.98,147.95,405200.0],["2020-12-14",148.61,154.99,148.61,151.75,766000.0],["2020-12-15",152.93,153.5,148.64,149.54,625000.0],["2020-12-16",151.45,151.45,145.52,148.66,438000.0],["2020-12-17",150.15,152.495,148.87,151.3,411000.0],["2020-12-18",153.45,162.77,140.81,152.9,2433200.0],["2020-12-21",144.8,152.075,144.0,149.91,660100.0],["2020-12-22",151.45,152.2,148.03,149.64,546300.0],["2020-12-23",150.63,150.67,147.26,148.95,894900.0],["2020-12-24",150.79,152.7,148.75,151.33,263600.0],["2020-12-28",152.72,153.05,144.561,147.03,443000.0],["2020-12-29",147.36,149.98,140.83,142.19,564100.0],["2020-12-30",142.3,145.24,141.33,142.61,853000.0],["2020-12-31",144.48,145.72,140.79,141.6,652800.0],["2021-01-04",141.61,142.93,137.85,140.56,808900.0],["2021-01-05",140.65,142.05,138.86,141.65,405200.0],["2021-01-06",142.03,143.0,137.771,140.25,2757900.0],["2021-01-07",146.65,158.99,146.06,158.79,1710900.0],["2021-01-08",161.0,162.0,154.06,159.37,1291100.0],["2021-01-11",160.0,170.89,156.8,167.5,868900.0],["2021-01-12",162.51,168.55,161.67,167.69,616200.0],["2021-01-13",167.94,178.4,166.57,175.52,631100.0],["2021-01-14",176.0,184.13,175.44,179.89,723900.0],["2021-01-15",181.17,184.169,175.45,179.67,550700.0],["2021-01-19",177.95,182.98,174.08,182.22,998100.0],["2021-01-20",183.83,191.24,178.0,181.04,776700.0],["2021-01-21",183.63,186.295,178.2,185.53,701100.0],["2021-01-22",185.3,189.23,183.38,187.0,571300.0],["2021-01-25",188.67,190.0,179.1,183.25,443900.0],["2021-01-26",182.99,182.99,171.5,171.75,776700.0],["2021-01-27",170.02,172.59,161.13,163.22,724900.0],["2021-01-28",168.03,180.0,166.48,173.32,584700.0],["2021-01-29",172.86,178.45,168.729,171.15,559300.0],["2021-02-01",175.44,179.68,172.87,176.83,897100.0],["2021-02-02",180.0,184.66,179.04,182.56,765800.0],["2021-02-03",185.06,187.99,178.3,180.87,485900.0],["2021-02-04",182.26,184.83,179.9,181.84,278400.0],["2021-02-05",183.92,185.8,179.53,185.54,414700.0],["2021-02-08",187.27,187.597,180.07,181.7,677700.0],["2021-02-09",183.13,187.63,182.37,182.78,547700.0],["2021-02-10",186.07,192.45,180.03,185.28,494100.0],["2021-02-11",185.64,190.28,184.73,190.12,437500.0],["2021-02-12",189.16,198.0,188.115,196.86,507100.0],["2021-02-16",200.0,201.7,188.88,192.43,643400.0],["2021-02-17",190.085,191.43,181.84,187.55,456000.0],["2021-02-18",183.44,188.82,176.16,186.37,962100.0],["2021-02-19",191.45,195.0,188.44,190.73,651300.0],["2021-02-22",185.44,189.97,177.65,178.7,775200.0],["2021-02-23",173.71,179.55,165.33,176.09,836400.0],["2021-02-24",176.67,184.95,174.52,179.43,585900.0],["2021-02-25",177.11,180.0,168.69,173.1,605400.0],["2021-02-26",175.52,179.49,169.608,177.99,802700.0],["2021-03-01",179.38,187.11,178.01,186.75,897500.0],["2021-03-02",188.26,193.82,185.57,186.72,904700.0],["2021-03-03",185.36,187.398,171.19,173.21,663300.0],["2021-03-04",171.55,173.665,146.38,147.4,1418500.0],["2021-03-05",152.01,157.038,140.845,155.58,1612300.0],["2021-03-08",151.476,155.0,140.556,141.09,1134300.0],["2021-03-09",146.37,152.9,145.35,150.61,999600.0],["2021-03-10",155.0,158.54,150.91,151.58,739700.0],["2021-03-11",157.28,165.79,156.8,164.63,583300.0],["2021-03-12",158.78,160.99,153.815,160.02,540400.0],["2021-03-15",163.38,172.17,161.0,169.5,966000.0],["2021-03-16",170.2,172.645,165.19,168.77,766100.0],["2021-03-17",165.14,174.95,163.717,170.19,811300.0],["2021-03-18",166.89,173.4,166.04,168.51,949800.0],["2021-03-19",170.13,180.06,166.15,177.76,1377700.0],["2021-03-22",176.55,181.505,174.81,179.21,757400.0],["2021-03-23",178.37,179.24,172.6,174.16,343500.0],["2021-03-24",173.13,176.09,168.19,169.05,592100.0],["2021-03-25",165.53,168.0,157.55,166.21,792300.0],["2021-03-26",166.77,171.2,160.641,166.09,492100.0],["2021-03-29",166.31,168.9,157.6,161.53,565200.0],["2021-03-30",160.71,169.78,158.68,168.22,516300.0],["2021-03-31",171.0,183.185,170.71,181.0,862300.0],["2021-04-01",181.56,186.17,176.52,185.79,855400.0],["2021-04-05",188.16,191.16,185.42,190.71,443700.0],["2021-04-06",189.95,199.49,189.58,197.24,861900.0],["2021-04-07",192.53,193.91,182.31,185.34,1172900.0],["2021-04-08",189.25,192.885,187.53,190.24,806500.0],["2021-04-09",188.92,194.96,186.65,194.64,504500.0],["2021-04-12",192.52,193.113,180.16,188.31,988400.0],["2021-04-13",187.98,198.24,186.45,197.36,655500.0],["2021-04-14",196.61,203.2,190.33,192.22,634300.0],["2021-04-15",196.73,197.89,192.0,196.13,565200.0],["2021-04-16",196.13,196.78,189.03,194.1,327200.0],["2021-04-19",191.81,195.8,183.33,186.97,375300.0],["2021-04-20",187.39,189.97,178.48,180.74,496600.0],["2021-04-21",179.88,188.85,176.952,187.55,323800.0],["2021-04-22",187.81,195.67,187.81,191.81,562300.0],["2021-04-23",191.63,195.42,188.02,193.95,566200.0],["2021-04-26",195.33,203.25,194.0,202.37,814800.0],["2021-04-27",201.0,202.0,196.63,198.7,354600.0],["2021-04-28",197.05,199.0,190.51,197.22,434000.0],["2021-04-29",198.73,198.95,193.3,197.4,796900.0],["2021-04-30",195.95,200.429,193.01,197.8,589200.0],["2021-05-03",198.09,198.52,188.53,192.58,549900.0],["2021-05-04",188.88,189.96,179.02,184.9,621900.0],["2021-05-05",188.03,189.45,181.25,182.9,710700.0],["2021-05-06",166.32,169.572,141.42,144.45,3487200.0],["2021-05-07",147.18,151.83,145.76,146.36,1090400.0],["2021-05-10",146.01,146.97,134.66,134.84,1145600.0],["2021-05-11",129.21,140.43,128.15,137.25,868500.0],["2021-05-12",135.38,138.135,133.12,134.22,1215800.0],["2021-05-13",136.69,140.91,134.68,136.61,1772100.0],["2021-05-14",136.56,145.64,136.334,143.79,980900.0],["2021-05-17",142.49,145.28,138.51,143.83,1254500.0],["2021-05-18",145.33,153.17,142.96,150.38,1273100.0],["2021-05-19",145.0,151.65,143.17,151.02,1185600.0],["2021-05-20",152.55,159.066,150.495,158.66,694400.0],["2021-05-21",159.54,160.54,153.52,158.17,823900.0],["2021-05-24",160.92,167.43,159.14,166.17,609400.0],["2021-05-25",167.67,169.025,164.3,166.14,758700.0],["2021-05-26",165.99,170.83,165.36,169.39,724200.0],["2021-05-27",168.36,179.46,166.131,176.06,1927800.0],["2021-05-28",177.19,184.0,177.19,180.0,679000.0],["2021-06-01",180.0,180.67,170.88,176.25,951700.0],["2021-06-02",176.5,180.48,175.46,178.93,592400.0],["2021-06-03",177.03,178.5,171.43,173.0,509000.0],["2021-06-04",172.99,182.17,172.57,180.18,498400.0],["2021-06-07",179.33,187.955,178.765,185.28,924900.0],["2021-06-08",185.72,188.46,183.02,187.05,889100.0],["2021-06-09",187.17,189.86,181.16,186.25,873800.0],["2021-06-10",185.73,192.81,184.3,191.16,890200.0],["2021-06-11",192.93,194.78,190.3,193.51,636800.0],["2021-06-14",192.99,194.33,188.01,191.17,785000.0],["2021-06-15",191.89,194.19,187.7,190.19,824700.0],["2021-06-16",186.75,193.56,186.75,192.28,767800.0],["2021-06-17",190.97,203.64,190.97,198.77,1571700.0],["2021-06-18",198.75,200.355,192.76,194.43,1869600.0],["2021-06-21",194.4,198.34,191.88,197.88,692000.0],["2021-06-22",197.77,201.18,196.36,197.15,554300.0],["2021-06-23",197.21,202.35,196.88,201.41,784700.0],["2021-06-24",199.05,201.0,193.85,194.11,901100.0],["2021-06-25",195.4,197.71,187.11,189.73,2450800.0],["2021-06-28",192.87,201.46,192.79,201.4,1127500.0],["2021-06-29",201.46,208.99,200.41,201.33,942100.0],["2021-06-30",199.82,200.15,195.56,195.82,724300.0],["2021-07-01",195.82,196.3,189.09,189.94,604400.0],["2021-07-02",191.59,193.165,189.29,190.94,313400.0],["2021-07-06",190.48,197.09,189.54,192.14,493500.0],["2021-07-07",194.22,195.855,185.01,185.05,552800.0],["2021-07-08",181.65,189.83,179.38,188.25,538600.0],["2021-07-09",188.07,191.265,183.595,190.41,328700.0],["2021-07-12",190.88,192.92,184.38,185.5,392300.0],["2021-07-13",184.94,185.49,179.15,181.32,439000.0],["2021-07-14",182.51,184.285,168.69,169.0,625100.0],["2021-07-15",168.51,171.84,166.0,170.05,526900.0],["2021-07-16",170.94,172.3,167.42,171.18,350600.0],["2021-07-19",168.42,175.0,167.99,172.52,496500.0],["2021-07-20",173.96,182.48,171.29,181.98,746500.0],["2021-07-21",181.43,184.19,177.72,184.06,346100.0],["2021-07-22",185.28,189.46,185.27,185.89,392800.0],["2021-07-23",186.31,188.31,181.69,183.47,263900.0],["2021-07-26",183.36,184.99,178.15,179.57,297700.0],["2021-07-27",179.22,180.37,173.12,179.75,507600.0],["2021-07-28",179.73,190.83,179.73,187.0,566700.0],["2021-07-29",187.87,189.73,183.38,184.11,386500.0],["2021-07-30",183.09,185.47,181.61,183.23,421000.0],["2021-08-02",184.99,185.17,177.75,178.24,526900.0],["2021-08-03",178.24,179.94,175.61,178.55,459700.0],["2021-08-04",179.23,187.48,178.36,184.82,603200.0],["2021-08-05",177.39,180.25,169.02,175.26,1629800.0],["2021-08-06",174.23,174.49,169.6,170.97,696900.0],["2021-08-09",171.31,176.19,167.2,172.71,564000.0],["2021-08-10",174.48,174.48,163.0,164.77,482000.0],["2021-08-11",164.07,164.66,158.01,161.41,587400.0],["2021-08-12",161.16,162.37,156.45,161.21,721500.0],["2021-08-13",162.04,162.87,157.76,160.28,452800.0],["2021-08-16",161.0,162.35,156.24,160.08,753900.0],["2021-08-17",157.77,162.78,155.63,162.75,825500.0],["2021-08-18",163.9,165.19,157.52,157.81,482400.0],["2021-08-19",156.17,158.671,153.3,154.16,423000.0],["2021-08-20",154.38,158.21,154.38,155.72,343700.0],["2021-08-23",157.32,164.34,157.164,163.67,530500.0],["2021-08-24",163.92,169.29,161.63,169.11,608300.0],["2021-08-25",169.6,170.0,166.01,166.73,300200.0],["2021-08-26",166.6,167.92,159.68,160.07,309600.0],["2021-08-27",160.38,165.12,158.81,164.21,467800.0],["2021-08-30",165.6,175.5,165.6,173.75,941400.0],["2021-08-31",174.21,176.24,172.355,175.92,731600.0],["2021-09-01",176.39,179.64,174.09,179.54,612100.0],["2021-09-02",179.99,185.0,178.195,183.56,490300.0],["2021-09-03",183.62,186.1,181.01,185.21,524300.0],["2021-09-07",184.59,191.153,183.62,190.92,579400.0],["2021-09-08",189.7,189.78,182.445,184.07,423900.0],["2021-09-09",184.88,187.66,183.58,184.13,435900.0],["2021-09-10",184.62,186.48,183.05,184.5,429300.0],["2021-09-13",184.32,184.68,168.53,169.0,782500.0],["2021-09-14",165.0,166.861,155.365,155.67,1230900.0],["2021-09-15",155.0,158.735,151.16,156.15,1316300.0],["2021-09-16",156.18,160.47,153.845,159.99,608700.0],["2021-09-17",160.27,165.64,155.405,163.49,1939200.0],["2021-09-20",159.37,165.83,158.12,161.8,823100.0],["2021-09-21",162.26,165.907,160.21,160.99,411200.0],["2021-09-22",161.07,162.84,157.61,158.75,430100.0],["2021-09-23",159.64,160.5,154.985,158.53,434600.0],["2021-09-24",160.89,161.0,153.295,154.16,454500.0],["2021-09-27",152.44,153.2,146.48,152.38,388500.0],["2021-09-28",150.08,150.08,144.73,146.04,611000.0],["2021-09-29",146.72,147.97,144.975,145.94,453000.0],["2021-09-30",146.93,148.84,145.06,145.58,448200.0],["2021-10-01",145.0,145.32,141.42,143.78,452700.0],["2021-10-04",142.78,144.61,137.37,144.0,910800.0],["2021-10-05",144.39,146.31,141.95,142.29,776300.0],["2021-10-06",141.03,146.62,139.74,145.32,418400.0],["2021-10-07",145.87,157.8,145.87,154.03,839000.0],["2021-10-08",154.13,156.09,151.93,155.33,1127700.0],["2021-10-11",154.54,156.73,153.02,156.02,585500.0],["2021-10-12",158.69,159.09,155.61,158.93,620000.0],["2021-10-13",160.0,160.86,153.19,153.93,624100.0],["2021-10-14",156.0,161.55,153.58,153.73,650800.0],["2021-10-15",153.99,154.57,150.585,152.27,398700.0],["2021-10-18",151.68,154.63,149.15,154.09,392400.0],["2021-10-19",155.0,160.96,154.84,160.74,544200.0],["2021-10-20",160.62,162.59,158.61,161.61,548600.0],["2021-10-21",162.99,164.39,160.8,163.85,319100.0],["2021-10-22",162.95,164.1,159.415,164.03,429900.0],["2021-10-25",164.57,169.315,163.505,168.75,474600.0],["2021-10-26",169.71,170.47,164.7,165.63,463900.0],["2021-10-27",163.18,165.935,158.75,158.94,420100.0],["2021-10-28",159.69,165.46,159.26,164.43,341900.0],["2021-10-29",163.89,163.89,159.81,161.27,420600.0],["2021-11-01",161.52,165.29,160.0,163.7,514900.0],["2021-11-02",163.14,163.505,159.277,162.0,529400.0],["2021-11-03",160.75,165.4,158.64,164.16,741900.0],["2021-11-04",175.0,187.85,167.215,182.59,1418800.0],["2021-11-05",179.12,181.304,173.72,177.98,673700.0],["2021-11-08",176.17,179.89,173.76,174.42,468000.0],["2021-11-09",174.73,175.29,167.11,168.19,421600.0],["2021-11-10",167.63,170.21,165.64,167.02,644100.0],["2021-11-11",170.23,173.973,166.86,167.9,424600.0],["2021-11-12",168.34,168.57,162.48,166.63,399400.0],["2021-11-15",167.12,167.49,157.66,158.0,534500.0],["2021-11-16",158.19,160.59,156.47,160.58,476300.0],["2021-11-17",160.6,160.92,153.17,160.27,726600.0],["2021-11-18",160.8,160.8,147.01,149.74,658500.0],["2021-11-19",149.77,156.76,149.54,149.96,590400.0],["2021-11-22",150.0,151.99,145.28,147.75,780500.0],["2021-11-23",145.89,148.74,143.35,147.27,736000.0],["2021-11-24",146.58,151.43,141.81,150.99,759900.0],["2021-11-26",150.91,154.07,148.435,148.85,384000.0],["2021-11-29",149.09,149.09,139.77,144.45,3013200.0],["2021-11-30",144.87,153.72,144.87,152.81,2459700.0],["2021-12-01",156.0,157.735,142.839,144.29,890300.0],["2021-12-02",142.62,151.94,142.62,148.42,822300.0],["2021-12-03",148.46,149.32,136.75,137.92,1688100.0],["2021-12-06",137.18,137.87,129.0,135.05,1115900.0],["2021-12-07",138.75,148.955,138.415,147.16,822400.0],["2021-12-08",147.92,154.8,142.87,152.11,438900.0],["2021-12-09",152.1,152.1,141.19,143.57,659000.0],["2021-12-10",144.32,150.43,138.64,139.51,593400.0],["2021-12-13",138.82,142.995,136.9,139.4,640900.0],["2021-12-14",136.79,140.27,134.59,136.32,591100.0],["2021-12-15",136.53,140.56,135.75,140.43,755000.0],["2021-12-16",142.08,142.08,135.1,136.14,523100.0],["2021-12-17",135.13,143.93,131.0,143.45,868100.0],["2021-12-20",142.54,143.45,136.99,138.8,616200.0],["2021-12-21",139.6,146.49,138.86,146.22,524400.0],["2021-12-22",145.49,148.77,143.75,146.32,417800.0],["2021-12-23",146.87,147.01,143.16,146.09,336000.0],["2021-12-27",145.28,149.0,143.13,144.45,341800.0],["2021-12-28",144.62,148.36,143.261,144.55,481700.0],["2021-12-29",144.82,146.36,143.71,144.73,503700.0],["2021-12-30",144.14,153.185,143.86,150.88,442600.0],["2021-12-31",149.86,154.1,148.57,148.96,462400.0],["2022-01-03",148.66,149.999,143.641,145.79,690300.0],["2022-01-04",145.06,145.775,138.15,141.31,736400.0],["2022-01-05",139.57,144.09,130.48,131.3,591900.0],["2022-01-06",130.35,135.66,127.0,130.77,698300.0],["2022-01-07",130.83,135.15,125.6,127.79,600500.0],["2022-01-10",125.63,135.475,121.31,127.72,1200800.0],["2022-01-11",127.32,127.32,117.01,121.93,1453000.0],["2022-01-12",122.1,125.0,116.84,118.81,1174600.0],["2022-01-13",117.03,117.11,104.685,104.82,2447600.0],["2022-01-14",104.41,106.805,98.74,104.0,2044200.0],["2022-01-18",101.71,103.34,92.68,92.69,1233600.0],["2022-01-19",94.16,96.47,89.19,89.64,1110500.0],["2022-01-20",92.22,97.24,91.32,93.03,1383300.0],["2022-01-21",92.71,95.61,88.54,89.29,1430400.0],["2022-01-24",87.55,94.96,81.54,94.66,1655900.0],["2022-01-25",92.19,94.4,88.5,90.63,1161000.0],["2022-01-26",92.27,95.99,87.52,88.45,1296700.0],["2022-01-27",89.62,91.86,85.61,85.86,827600.0],["2022-01-28",86.11,87.44,83.13,87.4,2636400.0],["2022-01-31",89.35,96.37,88.132,96.27,1665600.0],["2022-02-01",98.16,99.872,93.8,99.46,1068500.0],["2022-02-02",99.97,100.0,95.795,96.96,688000.0],["2022-02-03",95.405,96.33,89.92,90.42,617700.0],["2022-02-04",90.48,91.66,87.583,90.29,751700.0],["2022-02-07",90.34,96.46,89.945,90.84,609700.0],["2022-02-08",90.0,91.7,87.63,90.58,408000.0],["2022-02-09",91.7,97.06,91.7,96.1,609600.0],["2022-02-10",92.63,99.14,91.32,93.82,897900.0],["2022-02-11",93.76,97.73,92.92,93.08,1161500.0],["2022-02-14",93.51,94.275,88.89,89.42,1009900.0],["2022-02-15",91.32,95.87,90.93,95.3,1159000.0],["2022-02-16",94.03,95.5,91.16,94.98,1458200.0],["2022-02-17",75.87,86.37,75.87,80.99,9799700.0],["2022-02-18",80.57,81.78,75.88,81.56,2490700.0],["2022-02-22",80.14,81.83,76.15,78.6,1982400.0],["2022-02-23",79.45,79.89,69.69,70.33,2102000.0],["2022-02-24",67.61,77.99,66.58,77.24,1600700.0],["2022-02-25",77.16,81.465,75.05,81.27,995100.0],["2022-02-28",81.0,83.51,79.955,81.47,1108300.0],["2022-03-01",80.73,83.99,79.43,80.91,862900.0],["2022-03-02",80.88,81.135,74.71,76.85,840300.0],["2022-03-03",77.57,78.27,72.7,74.04,636000.0],["2022-03-04",73.68,76.17,69.04,69.77,910100.0],["2022-03-07",70.38,71.79,66.4,68.54,825400.0],["2022-03-08",67.98,71.06,65.15,67.67,792900.0],["2022-03-09",70.15,72.69,69.812,70.48,601900.0],["2022-03-10",68.6,68.8,66.28,67.15,991800.0],["2022-03-11",68.4,68.86,61.41,61.67,707500.0],["2022-03-14",61.33,63.36,55.28,55.7,1398700.0],["2022-03-15",56.4,57.55,54.72,56.2,1611100.0],["2022-03-16",57.98,63.45,57.62,63.38,1583200.0],["2022-03-17",62.86,67.31,61.541,67.05,1013100.0],["2022-03-18",67.02,71.72,67.01,69.83,1743500.0],["2022-03-21",69.18,70.03,65.62,66.57,753700.0],["2022-03-22",66.15,70.365,66.15,69.56,1076600.0],["2022-03-23",68.93,71.0,66.34,68.33,596900.0],["2022-03-24",68.45,69.12,65.01,68.99,567900.0],["2022-03-25",69.6,70.11,65.89,67.79,788300.0],["2022-03-28",67.99,71.77,67.58,70.41,584800.0],["2022-03-29",71.99,77.36,71.92,77.25,1139600.0],["2022-03-30",76.28,79.57,74.45,74.74,1111800.0],["2022-03-31",74.56,77.15,74.5,76.07,1407600.0],["2022-04-01",76.32,81.61,76.32,81.12,1779500.0],["2022-04-04",80.69,83.34,80.66,82.41,1197700.0],["2022-04-05",82.42,82.96,75.14,76.38,1443100.0],["2022-04-06",75.01,75.41,69.655,73.57,874600.0],["2022-04-07",73.5,75.38,71.04,73.3,659900.0],["2022-04-08",72.82,75.243,70.27,71.5,620300.0],["2022-04-11",70.22,73.28,67.715,72.55,810700.0],["2022-04-12",74.21,77.455,70.21,71.48,803900.0],["2022-04-13",69.47,71.13,66.51,68.4,1171800.0],["2022-04-14",68.77,68.77,64.22,64.88,821800.0],["2022-04-18",64.54,64.98,61.7,62.19,1002600.0],["2022-04-19",61.93,65.19,60.67,63.71,1057400.0],["2022-04-20",64.38,64.71,60.05,61.58,870100.0],["2022-04-21",63.31,64.5,55.36,55.71,998800.0],["2022-04-22",55.45,57.64,53.75,53.9,1320100.0],["2022-04-25",53.45,56.42,53.01,55.05,1111900.0],["2022-04-26",54.43,54.95,50.8,52.4,1676000.0],["2022-04-27",52.94,54.32,50.65,50.79,1645400.0],["2022-04-28",50.85,51.89,46.05,49.99,1909800.0],["2022-04-29",49.96,51.13,47.7,47.76,1193100.0],["2022-05-02",46.89,50.98,46.08,50.85,1835600.0],["2022-05-03",50.85,51.425,49.22,50.66,1431100.0],["2022-05-04",50.73,53.72,47.83,52.49,1768200.0],["2022-05-05",53.38,54.49,47.24,50.41,3641100.0],["2022-05-06",49.76,51.49,45.32,51.19,3667300.0],["2022-05-09",49.44,50.795,46.58,47.4,4107500.0],["2022-05-10",49.93,51.33,42.53,45.35,1929600.0],["2022-05-11",44.3,44.58,39.45,39.65,2165800.0],["2022-05-12",38.85,42.44,36.76,40.92,2834800.0],["2022-05-13",42.903,47.67,42.366,47.63,2413600.0],["2022-05-16",47.45,48.81,45.39,46.3,1934600.0],["2022-05-17",47.83,49.74,47.24,49.46,1518200.0],["2022-05-18",48.96,50.32,47.25,47.33,1818600.0],["2022-05-19",47.13,51.1,47.0,49.87,1917200.0],["2022-05-20",50.64,51.52,46.35,50.16,1600100.0],["2022-05-23",49.91,50.41,47.88,49.76,1326900.0],["2022-05-24",48.42,48.75,45.22,45.72,1031500.0],["2022-05-25",45.36,47.15,44.52,45.87,1203100.0],["2022-05-26",45.64,47.71,44.85,47.35,1313000.0],["2022-05-27",47.83,53.81,47.48,52.99,1792000.0],["2022-05-31",52.27,53.26,48.6,51.19,5176900.0],["2022-06-01",51.1,51.68,45.38,46.14,1470100.0],["2022-06-02",46.29,50.79,45.45,50.22,1013300.0],["2022-06-03",48.58,49.2,45.08,45.27,1390300.0],["2022-06-06",46.61,47.34,44.44,44.97,1036600.0],["2022-06-07",44.0,47.17,43.59,46.35,1023700.0],["2022-06-08",46.59,47.205,45.1,45.37,1310200.0],["2022-06-09",44.69,44.69,42.15,42.5,1025400.0],["2022-06-10",41.06,42.42,39.6,40.39,1429900.0],["2022-06-13",38.05,39.12,36.225,36.95,1394500.0],["2022-06-14",37.11,37.75,35.57,37.05,1595200.0],["2022-06-15",38.01,40.64,37.39,39.62,1792500.0],["2022-06-16",37.53,37.64,35.15,37.11,1203900.0],["2022-06-17",38.01,39.71,37.408,38.4,1608900.0],["2022-06-21",39.21,41.21,39.21,40.0,1036500.0],["2022-06-22",39.09,42.56,38.73,41.72,1488400.0],["2022-06-23",41.9,47.04,41.9,46.47,1597400.0],["2022-06-24",46.39,49.69,45.84,49.63,2597600.0],["2022-06-27",49.45,49.8,47.49,48.95,1512700.0],["2022-06-28",48.95,49.32,46.415,46.88,1368600.0],["2022-06-29",46.22,47.1,45.22,46.2,1291100.0],["2022-06-30",45.68,46.39,44.64,45.25,1233800.0],["2022-07-01",45.49,47.64,44.64,46.86,864000.0],["2022-07-05",46.67,50.16,44.89,49.99,1310000.0],["2022-07-06",49.77,53.31,49.44,49.58,1417400.0],["2022-07-07",49.43,52.79,49.09,52.59,1666300.0],["2022-07-08",50.8,52.93,50.625,51.7,2128900.0],["2022-07-11",51.51,51.934,46.81,47.05,1147300.0],["2022-07-12",47.43,49.62,46.21,47.68,759000.0],["2022-07-13",45.98,48.32,45.13,46.92,779300.0],["2022-07-14",46.78,47.12,42.4,43.29,1402700.0],["2022-07-15",33.87,36.15,33.3,35.9,9266900.0],["2022-07-18",36.78,38.72,34.955,35.36,1777500.0],["2022-07-19",36.54,37.0,35.56,36.67,1293800.0],["2022-07-20",37.26,38.58,34.59,34.65,2997300.0],["2022-07-21",35.0,37.24,34.59,36.69,2513300.0],["2022-07-22",36.88,37.27,34.65,35.11,1748100.0],["2022-07-25",35.94,35.94,34.35,35.42,815300.0],["2022-07-26",34.93,36.37,34.265,35.92,916300.0],["2022-07-27",36.49,38.44,35.84,38.41,1128200.0],["2022-07-28",38.54,40.37,37.66,39.9,1415000.0],["2022-07-29",39.66,40.31,38.4,40.15,1100600.0],["2022-08-01",39.82,40.59,39.09,39.84,741600.0],["2022-08-02",39.13,41.72,39.12,40.8,683000.0],["2022-08-03",41.2,42.65,41.2,42.4,1036500.0],["2022-08-04",42.46,42.885,41.4,42.56,918400.0],["2022-08-05",41.03,42.9,39.86,42.62,677100.0],["2022-08-08",42.63,45.86,41.77,43.49,1846200.0],["2022-08-09",43.58,47.18,42.05,44.94,2680300.0],["2022-08-10",46.27,47.35,44.795,46.94,1220700.0],["2022-08-11",47.54,53.765,47.54,48.32,2397400.0],["2022-08-12",48.51,49.03,47.02,48.24,811200.0],["2022-08-15",48.0,49.1,46.05,47.58,856300.0],["2022-08-16",47.41,47.41,45.21,46.37,999700.0],["2022-08-17",45.65,46.58,42.51,42.89,2107400.0],["2022-08-18",40.61,41.1,38.52,39.37,1747900.0],["2022-08-19",38.38,39.11,36.25,36.34,852100.0],["2022-08-22",35.43,36.41,34.58,35.01,976400.0],["2022-08-23",35.09,36.17,34.24,35.43,1066100.0],["2022-08-24",35.67,38.78,35.67,38.03,940900.0],["2022-08-25",38.66,39.13,37.84,38.68,668500.0],["2022-08-26",38.43,38.87,34.74,34.89,863300.0],["2022-08-29",34.26,35.71,33.77,33.82,675400.0],["2022-08-30",34.29,34.505,32.54,32.91,801700.0],["2022-08-31",33.61,34.04,32.57,32.99,870800.0],["2022-09-01",32.51,32.58,31.01,32.26,1222800.0],["2022-09-02",32.83,32.84,30.51,30.76,1396800.0],["2022-09-06",30.84,31.69,30.12,31.19,933000.0],["2022-09-07",31.13,32.79,30.82,32.39,880600.0],["2022-09-08",31.68,34.23,31.3,34.0,1196600.0],["2022-09-09",34.63,35.99,34.17,35.9,754800.0],["2022-09-12",36.0,36.9,35.59,36.86,611000.0],["2022-09-13",34.59,34.89,32.74,32.96,988200.0],["2022-09-14",32.82,33.71,31.8,33.67,1060100.0],["2022-09-15",33.37,35.32,32.815,33.49,1413400.0],["2022-09-16",32.57,32.95,30.18,30.68,1674200.0],["2022-09-19",30.23,31.56,29.17,31.46,2075900.0],["2022-09-20",30.94,32.47,30.94,31.98,1539400.0],["2022-09-21",31.95,32.79,30.23,30.23,1150900.0],["2022-09-22",29.98,30.05,28.49,29.12,971900.0],["2022-09-23",29.07,29.68,28.21,28.91,1002500.0],["2022-09-26",28.9,30.395,28.58,28.75,941200.0],["2022-09-27",29.7,30.24,28.64,29.31,876600.0],["2022-09-28",29.68,32.21,29.68,31.66,1255600.0],["2022-09-29",31.24,31.36,29.645,29.93,1074100.0],["2022-09-30",29.77,30.95,28.43,28.48,1511400.0],["2022-10-03",28.96,29.04,27.51,28.33,862400.0],["2022-10-04",29.21,32.41,29.21,32.12,1389100.0],["2022-10-05",31.38,32.1,30.1,32.09,1022900.0],["2022-10-06",32.12,32.55,30.555,31.35,645100.0],["2022-10-07",30.22,30.28,28.4,28.57,787200.0],["2022-10-10",28.53,28.9,26.52,26.91,820400.0],["2022-10-11",26.85,27.8,25.584,26.72,1159800.0],["2022-10-12",26.7,27.64,26.0,27.33,675600.0],["2022-10-13",25.49,27.97,24.825,27.42,1070100.0],["2022-10-14",28.01,28.4,25.42,25.58,914800.0],["2022-10-17",26.66,27.77,26.36,26.81,1302000.0],["2022-10-18",28.19,28.8,26.385,26.75,1364500.0],["2022-10-19",25.94,26.01,24.415,25.58,1279700.0],["2022-10-20",25.55,27.07,25.1,25.74,860200.0],["2022-10-21",25.9,25.9,24.4,25.68,828600.0],["2022-10-24",25.28,25.28,23.81,24.4,1401600.0],["2022-10-25",24.65,26.64,24.29,26.5,2027600.0],["2022-10-26",26.24,28.77,26.01,27.81,958200.0],["2022-10-27",27.58,28.195,26.62,26.77,998900.0],["2022-10-28",26.42,27.4,25.69,27.38,1159600.0],["2022-10-31",26.99,27.83,26.59,27.18,1513900.0],["2022-11-01",28.22,29.36,27.63,28.22,2034200.0],["2022-11-02",28.12,28.98,26.76,26.92,2185400.0],["2022-11-03",29.17,32.65,27.39,31.9,3877700.0],["2022-11-04",32.9,32.97,30.51,31.91,1558500.0],["2022-11-07",31.79,32.25,30.23,30.9,1650200.0],["2022-11-08",31.63,32.97,30.71,32.38,2265200.0],["2022-11-09",31.77,32.33,30.19,30.41,1768000.0],["2022-11-10",32.83,37.84,32.83,37.82,2702600.0],["2022-11-11",37.69,41.96,37.57,41.3,2765000.0],["2022-11-14",40.42,41.729,38.8,38.94,1446200.0],["2022-11-15",41.03,41.82,39.745,40.5,1330400.0],["2022-11-16",40.04,40.53,38.895,39.74,1042000.0],["2022-11-17",38.13,38.715,36.525,37.55,832900.0],["2022-11-18",38.63,38.67,35.16,35.31,1026300.0],["2022-11-21",35.19,35.74,34.26,35.3,747700.0],["2022-11-22",34.77,35.28,33.08,35.16,993900.0],["2022-11-23",35.49,37.21,35.38,36.44,711600.0],["2022-11-25",35.45,36.124,34.88,35.84,294100.0],["2022-11-28",35.5,36.38,34.55,34.72,727500.0],["2022-11-29",34.96,35.21,34.18,34.99,787400.0],["2022-11-30",35.06,38.74,34.91,38.66,1384300.0],["2022-12-01",39.09,40.35,38.435,39.57,859700.0],["2022-12-02",38.38,39.37,37.57,38.97,1712200.0],["2022-12-05",38.43,38.91,35.98,36.57,768100.0],["2022-12-06",36.7,36.7,34.59,35.03,829400.0],["2022-12-07",34.8,35.83,34.165,34.26,832300.0],["2022-12-08",34.9,37.415,33.83,36.75,1508400.0],["2022-12-09",37.19,38.31,34.69,34.93,1846100.0],["2022-12-12",34.92,35.87,34.657,35.1,1264100.0],["2022-12-13",37.57,38.87,33.885,35.21,1419000.0],["2022-12-14",35.86,36.58,34.24,34.96,4133500.0],["2022-12-15",34.06,37.815,34.06,35.78,1336400.0],["2022-12-16",35.08,36.25,34.4,35.6,1459200.0],["2022-12-19",35.82,36.68,34.51,35.15,731700.0],["2022-12-20",34.57,35.97,34.423,35.69,782900.0],["2022-12-21",35.83,37.63,35.69,36.94,927800.0],["2022-12-22",36.34,36.55,34.89,36.5,512100.0],["2022-12-23",36.62,36.62,34.0,34.24,791100.0],["2022-12-27",33.9,33.95,31.87,31.89,881400.0],["2022-12-28",31.59,32.56,31.28,31.68,980100.0],["2022-12-29",32.42,36.83,32.02,36.64,1615000.0],["2022-12-30",36.01,36.64,35.03,36.44,985700.0],["2023-01-03",37.49,38.075,34.78,35.33,1221200.0],["2023-01-04",36.0,36.74,34.78,36.31,652800.0],["2023-01-05",35.77,38.01,35.05,37.57,1062700.0],["2023-01-06",37.81,38.35,34.85,37.78,1259300.0],["2023-01-09",38.52,40.97,38.222,40.03,2222400.0],["2023-01-10",39.63,42.31,39.07,41.17,1464400.0],["2023-01-11",41.58,43.31,40.61,41.94,1498800.0],["2023-01-12",42.18,42.25,39.64,41.71,1064900.0],["2023-01-13",41.36,43.43,41.135,43.22,1411800.0],["2023-01-17",43.15,44.825,42.35,43.37,1173600.0],["2023-01-18",44.15,46.41,43.991,45.65,1339400.0],["2023-01-19",44.5,45.32,43.62,44.98,1297400.0],["2023-01-20",45.1,47.82,44.48,47.33,1498500.0],["2023-01-23",47.28,49.46,47.01,47.92,1509300.0],["2023-01-24",47.2,48.29,45.03,45.53,1103800.0],["2023-01-25",44.3,46.04,43.21,46.0,1164500.0],["2023-01-26",47.21,48.24,46.42,48.03,880400.0],["2023-01-27",47.7,48.775,46.94,48.65,696700.0],["2023-01-30",48.01,48.02,45.13,45.37,909500.0],["2023-01-31",45.14,47.055,45.125,46.83,623500.0],["2023-02-01",47.25,48.18,45.2,47.59,824400.0],["2023-02-02",48.92,51.91,48.92,49.72,1373900.0],["2023-02-03",47.39,49.53,46.915,47.84,875500.0],["2023-02-06",46.86,48.48,46.25,47.46,653000.0],["2023-02-07",47.32,48.49,46.44,48.32,651000.0],["2023-02-08",48.17,49.05,45.85,45.87,713400.0],["2023-02-09",46.09,47.5,43.9,44.15,618200.0],["2023-02-10",43.16,43.95,41.99,43.415,1019400.0],["2023-02-13",43.37,45.22,42.82,44.76,1036000.0],["2023-02-14",44.26,45.11,42.57,44.79,993800.0],["2023-02-15",44.29,46.41,43.87,46.27,1243200.0],["2023-02-16",49.79,53.0,48.0,51.43,2565900.0],["2023-02-17",50.19,52.1,49.55,51.61,1314600.0],["2023-02-21",49.41,49.89,47.61,48.1,1605900.0],["2023-02-22",47.73,49.27,46.5,48.87,1353900.0],["2023-02-23",49.86,50.5,47.11,48.01,825500.0],["2023-02-24",45.96,47.99,45.96,47.06,632000.0],["2023-02-27",47.45,48.21,46.77,47.73,623300.0],["2023-02-28",47.5,49.39,47.07,47.52,950300.0],["2023-03-01",47.95,47.98,45.65,46.63,788700.0],["2023-03-02",45.62,48.77,45.16,48.26,984300.0],["2023-03-03",48.86,51.17,48.52,51.0,953400.0],["2023-03-06",51.34,51.34,48.225,48.43,619700.0],["2023-03-07",48.22,49.83,47.54,48.22,859400.0],["2023-03-08",47.51,49.54,47.31,48.99,490100.0],["2023-03-09",48.69,50.09,46.98,47.06,741200.0],["2023-03-10",46.66,46.66,43.25,45.0,1286000.0],["2023-03-13",44.62,49.34,44.56,47.53,871400.0],["2023-03-14",48.99,49.705,48.1,48.67,1614800.0],["2023-03-15",47.56,49.38,47.39,48.58,936900.0],["2023-03-16",48.2,50.98,47.74,50.32,1015800.0],["2023-03-17",49.49,49.98,47.71,48.13,1160300.0],["2023-03-20",47.7,48.65,46.85,47.79,681500.0],["2023-03-21",48.43,50.31,48.0,50.1,948900.0],["2023-03-22",50.11,51.18,48.67,48.76,672700.0],["2023-03-23",49.48,51.55,48.6,49.04,707600.0],["2023-03-24",48.38,50.36,47.695,50.23,620800.0],["2023-03-27",50.57,51.55,49.34,49.76,588100.0],["2023-03-28",49.7,49.7,48.3,48.9,622000.0],["2023-03-29",49.85,51.03,49.135,50.74,725200.0],["2023-03-30",51.19,52.37,51.1,52.05,821400.0],["2023-03-31",52.47,56.22,52.33,55.79,1572800.0],["2023-04-03",55.19,55.54,52.505,53.68,1013000.0],["2023-04-04",53.96,54.985,53.15,54.01,613500.0],["2023-04-05",53.54,53.92,51.16,51.32,1093300.0],["2023-04-06",51.06,52.745,50.84,52.06,686400.0],["2023-04-10",51.07,52.735,50.57,52.6,713700.0],["2023-04-11",52.69,54.18,52.37,52.54,800600.0],["2023-04-12",53.97,54.285,52.11,52.76,506500.0],["2023-04-13",53.35,55.19,53.235,54.78,641300.0],["2023-04-14",54.45,55.58,53.09,54.03,476300.0],["2023-04-17",54.21,54.95,53.62,53.7,582000.0],["2023-04-18",54.28,54.61,53.64,54.48,519100.0],["2023-04-19",53.74,55.43,53.198,55.0,714500.0],["2023-04-20",54.06,54.17,52.29,53.17,664500.0],["2023-04-21",53.11,54.02,52.49,53.71,763900.0],["2023-04-24",53.71,54.42,52.86,54.27,778700.0],["2023-04-25",53.51,54.11,50.49,50.96,850300.0],["2023-04-26",51.27,52.28,50.22,51.05,871000.0],["2023-04-27",51.42,52.07,50.33,51.36,503700.0],["2023-04-28",51.11,53.28,50.485,52.43,1030500.0],["2023-05-01",52.21,52.83,51.19,52.41,1054900.0],["2023-05-02",52.31,52.42,51.36,51.66,569000.0],["2023-05-03",52.0,55.7,52.0,54.0,1457400.0],["2023-05-04",56.22,56.22,51.66,54.7,3046400.0],["2023-05-05",54.58,54.81,51.87,54.27,1415400.0],["2023-05-08",53.84,54.53,51.47,54.48,958600.0],["2023-05-09",53.85,54.18,52.68,53.23,726900.0],["2023-05-10",54.83,56.13,54.26,54.38,692600.0],["2023-05-11",53.6,53.83,51.97,52.63,779200.0],["2023-05-12",52.59,52.95,51.42,52.64,917000.0],["2023-05-15",52.82,54.1,52.07,53.81,679500.0],["2023-05-16",52.89,52.89,51.22,52.18,579000.0],["2023-05-17",52.36,52.78,51.45,52.54,536200.0],["2023-05-18",52.25,55.12,52.215,55.01,995100.0],["2023-05-19",55.11,56.17,55.05,55.35,800700.0],["2023-05-22",55.71,58.298,54.91,57.1,1238800.0],["2023-05-23",55.93,57.1,52.59,53.32,1270300.0],["2023-05-24",52.12,53.125,50.85,52.75,915700.0],["2023-05-25",53.71,53.81,51.14,51.24,1126900.0],["2023-05-26",51.66,53.36,51.32,52.88,719300.0],["2023-05-30",54.06,55.14,53.29,54.08,971700.0],["2023-05-31",53.59,54.68,51.8,52.46,1341800.0],["2023-06-01",52.25,53.85,52.06,53.2,735400.0],["2023-06-02",54.49,55.36,53.58,54.6,923100.0],["2023-06-05",54.05,55.38,54.05,54.98,514800.0],["2023-06-06",55.03,56.4,54.58,55.19,1861100.0],["2023-06-07",55.18,55.39,52.8,54.02,1503100.0],["2023-06-08",53.69,55.185,53.12,54.32,670600.0],["2023-06-09",54.82,55.16,53.885,53.95,457300.0],["2023-06-12",54.57,56.48,53.71,55.85,694200.0],["2023-06-13",55.95,58.04,55.95,57.91,1109900.0],["2023-06-14",58.65,59.31,56.985,57.62,1399200.0],["2023-06-15",57.21,58.9,57.015,58.72,881500.0],["2023-06-16",59.36,59.561,57.85,58.11,1069100.0],["2023-06-20",57.42,58.31,56.77,57.91,1108900.0],["2023-06-21",57.66,57.89,55.68,55.72,773300.0],["2023-06-22",55.29,55.29,54.11,54.74,731200.0],["2023-06-23",54.06,54.89,52.43,54.62,1282300.0],["2023-06-26",54.16,55.26,53.66,54.84,804900.0],["2023-06-27",55.0,55.215,53.665,54.6,842700.0],["2023-06-28",54.59,57.61,54.1,57.26,1031000.0],["2023-06-29",57.0,58.0,56.215,56.7,809600.0],["2023-06-30",57.5,58.24,55.51,55.84,821500.0],["2023-07-03",56.19,57.06,55.99,56.74,360000.0],["2023-07-05",56.57,56.57,53.81,53.9,740100.0],["2023-07-06",52.82,53.57,52.01,52.97,586800.0],["2023-07-07",52.94,54.56,52.94,53.9,635900.0],["2023-07-10",54.02,58.86,54.02,58.04,1220400.0],["2023-07-11",58.1,58.816,57.11,58.57,940100.0],["2023-07-12",59.99,60.0,58.88,59.54,971000.0],["2023-07-13",58.75,58.75,56.69,57.62,1154200.0],["2023-07-14",57.68,58.75,56.99,58.1,1059400.0],["2023-07-17",57.81,59.11,57.08,59.0,633100.0],["2023-07-18",59.28,59.54,57.27,58.41,696500.0],["2023-07-19",58.69,60.17,58.5,60.13,937500.0],["2023-07-20",59.61,60.619,58.3,58.5,871100.0],["2023-07-21",59.14,60.175,58.19,59.96,527700.0],["2023-07-24",60.08,61.19,59.67,59.86,963300.0],["2023-07-25",59.39,61.92,59.39,60.86,664600.0],["2023-07-26",60.41,60.9,59.27,60.74,717200.0],["2023-07-27",61.7,61.77,60.24,60.71,761800.0],["2023-07-28",61.83,63.52,61.35,62.91,908200.0],["2023-07-31",63.05,63.57,62.395,62.98,1029200.0],["2023-08-01",62.15,62.755,61.08,62.25,684300.0],["2023-08-02",61.05,61.05,58.17,58.7,1673000.0],["2023-08-03",58.06,60.015,57.37,58.49,1141800.0],["2023-08-04",56.24,57.68,54.85,56.04,3398100.0],["2023-08-07",56.47,57.04,54.81,55.7,1517400.0],["2023-08-08",54.31,54.52,52.855,54.2,1142000.0],["2023-08-09",54.21,54.81,52.21,52.35,645300.0],["2023-08-10",52.5,53.11,51.495,51.91,787400.0],["2023-08-11",51.0,51.805,50.495,50.58,517800.0],["2023-08-14",49.94,50.46,49.44,50.12,476100.0],["2023-08-15",49.67,49.775,48.56,48.73,984900.0],["2023-08-16",48.5,48.5,47.42,47.88,770700.0],["2023-08-17",47.61,47.76,46.18,46.21,777500.0],["2023-08-18",45.42,46.44,44.89,45.68,1186300.0],["2023-08-21",45.75,46.555,45.28,46.32,889000.0],["2023-08-22",46.49,46.66,45.225,46.28,982700.0],["2023-08-23",46.5,48.17,46.31,47.73,531900.0],["2023-08-24",47.96,49.06,47.58,47.68,1251700.0],["2023-08-25",47.6,48.25,47.07,47.89,915400.0],["2023-08-28",48.29,48.29,46.82,47.24,474300.0],["2023-08-29",47.23,49.845,46.79,49.38,589200.0],["2023-08-30",49.33,51.62,48.865,51.55,1119300.0],["2023-08-31",51.7,52.55,51.19,51.85,905300.0],["2023-09-01",52.72,54.87,52.66,54.05,1269600.0],["2023-09-05",53.48,54.3,52.3,52.48,1144400.0],["2023-09-06",52.51,52.73,51.49,52.17,770500.0],["2023-09-07",51.51,51.595,49.94,50.18,1016900.0],["2023-09-08",49.83,49.98,47.26,47.36,1079900.0],["2023-09-11",47.71,48.54,47.46,48.0,581600.0],["2023-09-12",47.24,49.76,47.24,49.63,788100.0],["2023-09-13",49.0,51.35,48.76,48.79,991500.0],["2023-09-14",49.0,49.95,48.66,49.49,777800.0],["2023-09-15",49.46,49.9,48.53,49.73,1463600.0],["2023-09-18",49.14,49.31,46.1,46.19,1377700.0],["2023-09-19",45.51,47.14,45.348,46.51,1118900.0],["2023-09-20",47.13,47.13,45.43,45.44,539300.0],["2023-09-21",44.44,44.44,41.84,41.91,1263000.0],["2023-09-22",42.11,42.5,41.245,41.35,1051300.0],["2023-09-25",41.0,41.929,40.81,41.21,1039300.0],["2023-09-26",41.08,41.7,40.18,40.86,798700.0],["2023-09-27",41.36,41.69,40.45,41.29,712900.0],["2023-09-28",41.03,42.03,40.33,41.25,577000.0],["2023-09-29",41.28,41.92,40.755,41.25,1041400.0],["2023-10-02",41.07,41.12,40.11,40.49,782900.0],["2023-10-03",40.0,40.72,39.45,39.78,856300.0],["2023-10-04",40.12,40.13,38.74,39.76,978000.0],["2023-10-05",39.74,39.74,38.07,38.79,847900.0],["2023-10-06",38.17,38.923,37.75,38.67,696800.0],["2023-10-09",38.27,39.12,37.49,39.09,473200.0],["2023-10-10",39.3,41.67,39.3,40.97,799300.0],["2023-10-11",41.19,41.61,40.02,40.99,718600.0],["2023-10-12",40.9,40.945,38.805,38.95,1029700.0],["2023-10-13",38.82,38.835,37.995,38.51,470100.0],["2023-10-16",38.75,39.53,37.86,38.98,485600.0],["2023-10-17",38.28,42.64,38.28,41.85,1367000.0],["2023-10-18",41.34,41.34,39.225,39.68,939800.0],["2023-10-19",39.81,40.54,39.395,39.73,708300.0],["2023-10-20",39.69,39.965,38.75,39.44,1088600.0],["2023-10-23",38.73,40.26,38.04,39.86,802300.0],["2023-10-24",40.08,41.11,39.89,40.42,701000.0],["2023-10-25",39.64,39.64,36.92,37.02,1191300.0],["2023-10-26",37.05,38.04,36.8,37.29,851800.0],["2023-10-27",37.61,37.61,36.3,36.41,590600.0],["2023-10-30",36.96,36.96,34.04,35.75,1422300.0],["2023-10-31",36.02,36.5,35.165,35.28,1422000.0],["2023-11-01",35.06,35.162,33.79,34.32,1467900.0],["2023-11-02",35.73,36.61,35.0,36.53,1953200.0],["2023-11-03",36.0,39.99,36.0,39.72,2647500.0],["2023-11-06",39.62,39.99,38.36,38.65,1361500.0],["2023-11-07",38.27,39.5,37.415,39.02,1283900.0],["2023-11-08",39.02,39.02,37.41,37.93,1009300.0],["2023-11-09",38.18,38.48,36.46,36.48,959400.0],["2023-11-10",36.16,36.16,34.19,35.48,1428100.0],["2023-11-13",35.22,36.4,34.75,36.32,844700.0],["2023-11-14",38.89,40.08,38.89,39.87,1216600.0],["2023-11-15",40.02,41.6,39.52,40.41,865000.0],["2023-11-16",40.06,40.6,39.63,39.94,452100.0],["2023-11-17",40.36,42.25,39.955,42.17,1050500.0],["2023-11-20",42.47,44.1,42.0,43.42,1337400.0],["2023-11-21",42.99,44.26,42.76,42.81,1030300.0],["2023-11-22",43.2,44.27,42.69,43.35,795200.0],["2023-11-24",42.95,43.92,42.91,43.36,285800.0],["2023-11-27",42.63,43.36,42.12,42.71,524200.0],["2023-11-28",42.03,42.26,41.23,42.16,678400.0],["2023-11-29",43.14,44.75,42.71,43.32,1001000.0],["2023-11-30",43.5,43.69,42.67,43.52,793800.0],["2023-12-01",43.02,45.85,42.835,45.75,754100.0],["2023-12-04",46.0,46.89,45.18,46.29,1000500.0],["2023-12-05",45.78,46.035,44.568,45.33,748900.0],["2023-12-06",46.22,47.435,45.61,46.2,639200.0],["2023-12-07",46.2,47.77,46.01,47.57,798900.0],["2023-12-08",47.16,49.2,46.84,48.84,1076700.0],["2023-12-11",48.71,48.72,47.08,48.14,1034800.0],["2023-12-12",49.27,49.733,48.19,48.64,808800.0],["2023-12-13",48.85,51.68,47.765,51.2,1160700.0],["2023-12-14",53.57,55.77,53.5,55.17,2517500.0],["2023-12-15",54.6,55.31,53.2,53.47,1546400.0],["2023-12-18",53.12,54.34,53.12,53.93,710200.0],["2023-12-19",54.92,57.24,53.7,57.07,1522100.0],["2023-12-20",57.07,57.9,54.52,54.55,985100.0],["2023-12-21",55.8,57.045,55.55,56.25,728600.0],["2023-12-22",56.81,57.426,55.94,56.58,648600.0],["2023-12-26",57.12,57.57,56.39,56.54,675700.0],["2023-12-27",56.97,57.42,56.43,57.13,507300.0],["2023-12-28",57.01,57.75,56.98,57.55,413200.0],["2023-12-29",57.21,57.78,55.56,55.96,494500.0],["2024-01-02",54.76,55.96,53.9,54.3,1120900.0],["2024-01-03",53.32,53.58,50.87,50.94,1571800.0],["2024-01-04",50.41,51.96,50.41,51.1,1757000.0],["2024-01-05",50.54,51.95,50.235,51.64,1091200.0],["2024-01-08",51.54,54.725,50.01,53.41,2040600.0],["2024-01-09",52.39,52.885,49.89,50.76,2458700.0],["2024-01-10",50.66,50.84,48.74,49.25,1866000.0],["2024-01-11",49.0,49.03,45.95,47.82,2371300.0],["2024-01-12",48.14,48.7,46.5,46.99,1342500.0],["2024-01-16",45.99,46.0,44.43,44.51,1454100.0],["2024-01-17",43.01,43.24,40.514,41.9,2803300.0],["2024-01-18",42.4,42.54,41.18,42.01,1630500.0],["2024-01-19",42.3,42.41,40.92,41.8,1689900.0],["2024-01-22",42.5,44.53,42.15,43.16,1724300.0],["2024-01-23",44.23,44.23,41.9,42.24,1071300.0],["2024-01-24",43.33,43.33,41.46,41.56,823900.0],["2024-01-25",42.22,42.66,40.97,42.4,1333800.0],["2024-01-26",43.19,44.05,42.89,43.22,872600.0],["2024-01-29",43.19,45.44,43.01,45.25,1287000.0],["2024-01-30",45.08,45.364,42.7,43.23,994500.0],["2024-01-31",42.82,43.54,41.455,41.67,939900.0],["2024-02-01",41.91,43.73,41.73,43.58,1091700.0],["2024-02-02",42.43,44.095,42.12,43.6,1061000.0],["2024-02-05",42.85,43.77,42.68,43.03,1066300.0],["2024-02-06",43.2,46.2,43.08,45.79,1397600.0],["2024-02-07",45.78,46.56,44.05,46.05,1784300.0],["2024-02-08",46.09,48.54,45.89,48.47,1296900.0],["2024-02-09",48.86,49.98,48.38,49.54,1264600.0],["2024-02-12",49.62,50.49,48.41,49.11,1496000.0],["2024-02-13",46.55,47.25,45.41,46.78,1406500.0],["2024-02-14",47.68,48.5,47.42,48.08,1706100.0],["2024-02-15",48.19,49.69,47.77,48.07,2154700.0],["2024-02-16",47.11,51.22,46.855,48.45,2487800.0],["2024-02-20",47.57,48.34,46.36,47.46,1462200.0],["2024-02-21",46.67,47.265,45.76,46.61,1303700.0],["2024-02-22",46.82,47.145,45.49,45.56,1316600.0],["2024-02-23",45.29,45.74,44.47,44.98,705700.0],["2024-02-26",44.68,45.645,44.29,45.45,1044500.0],["2024-02-27",45.62,48.0,44.97,47.16,1361200.0],["2024-02-28",47.13,47.899,46.52,46.69,797900.0],["2024-02-29",47.56,48.42,46.55,46.64,964700.0],["2024-03-01",46.66,46.86,45.23,45.56,995000.0],["2024-03-04",45.6,45.6,43.46,44.79,1159900.0],["2024-03-05",44.03,44.43,43.08,43.46,1337000.0],["2024-03-06",43.95,44.21,41.26,41.31,1516000.0],["2024-03-07",41.35,42.33,40.83,40.97,1519000.0],["2024-03-08",41.62,42.85,39.51,39.81,2234100.0],["2024-03-11",39.72,40.84,39.58,40.34,1861200.0],["2024-03-12",40.2,40.3,38.74,39.17,1418000.0],["2024-03-13",38.84,39.7,38.24,38.52,1177100.0],["2024-03-14",38.24,38.6,36.59,37.22,1657200.0],["2024-03-15",36.98,37.335,36.22,36.33,1061100.0],["2024-03-18",36.5,36.8,35.85,36.08,1299600.0],["2024-03-19",35.63,37.53,35.42,37.43,1568100.0],["2024-03-20",37.39,37.88,36.31,37.58,1035100.0],["2024-03-21",38.27,39.3,37.985,38.0,1617900.0],["2024-03-22",38.09,38.09,36.17,36.29,1318500.0],["2024-03-25",36.32,36.58,35.38,36.31,1161400.0],["2024-03-26",36.92,36.92,36.06,36.25,1329500.0],["2024-03-27",36.88,36.93,36.0,36.89,1078400.0],["2024-03-28",37.03,38.49,36.95,37.53,1527800.0],["2024-04-01",37.84,37.86,36.33,37.05,1018100.0],["2024-04-02",36.18,36.24,35.62,36.11,1454100.0],["2024-04-03",35.71,36.37,35.53,36.35,1582200.0],["2024-04-04",36.93,37.31,35.6,35.74,1192300.0],["2024-04-05",35.37,36.51,35.28,36.25,1294700.0],["2024-04-08",36.52,36.96,36.27,36.5,1044500.0],["2024-04-09",36.8,37.735,36.7,37.37,731700.0],["2024-04-10",35.33,36.105,35.15,35.31,1204300.0],["2024-04-11",35.72,36.46,34.93,36.35,1583000.0],["2024-04-12",36.01,36.15,34.48,34.55,1186300.0],["2024-04-15",34.67,34.67,32.68,32.86,1309100.0],["2024-04-16",32.0,32.182,30.3,30.8,2278400.0],["2024-04-17",30.96,31.14,29.12,29.16,3063000.0],["2024-04-18",27.0,29.25,26.75,28.95,2956100.0],["2024-04-19",29.05,29.45,27.59,27.94,2078500.0],["2024-04-22",28.03,28.35,27.4,27.8,1792100.0],["2024-04-23",27.86,29.0,27.485,27.58,1991600.0],["2024-04-24",27.84,27.96,26.93,27.52,1800400.0],["2024-04-25",26.93,27.14,26.3,26.9,1133300.0],["2024-04-26",27.02,27.939,26.6,27.59,1337600.0],["2024-04-29",28.08,29.01,27.83,28.4,1459000.0],["2024-04-30",27.57,29.37,27.34,29.28,2596800.0],["2024-05-01",26.5,27.49,24.6,26.92,6513000.0],["2024-05-02",27.52,27.58,25.24,26.29,2019300.0],["2024-05-03",27.33,27.922,26.98,27.48,2385300.0],["2024-05-06",27.66,28.25,27.17,27.25,1389400.0],["2024-05-07",27.26,27.485,25.74,26.14,1603200.0],["2024-05-08",25.68,25.865,25.21,25.36,1662300.0],["2024-05-09",25.44,26.875,25.03,26.39,2613500.0],["2024-05-10",26.59,27.4,25.869,25.99,1248600.0],["2024-05-13",26.23,27.99,26.22,26.97,1974200.0],["2024-05-14",27.57,28.25,26.4,26.56,1598500.0],["2024-05-15",27.29,27.49,25.52,26.39,1299900.0],["2024-05-16",26.18,26.18,25.46,25.59,1407600.0],["2024-05-17",25.65,25.65,24.9,25.01,1569800.0],["2024-05-20",25.2,25.55,24.52,24.83,1547100.0],["2024-05-21",24.54,24.85,23.9,23.95,1248600.0],["2024-05-22",23.9,24.75,23.691,24.07,1660300.0],["2024-05-23",23.92,23.93,22.8,22.95,1560600.0],["2024-05-24",22.97,23.045,22.505,22.59,1646100.0],["2024-05-28",22.83,22.9,22.24,22.7,1414100.0],["2024-05-29",22.23,22.38,21.74,22.11,1268800.0],["2024-05-30",22.2,22.45,22.0,22.41,1255800.0],["2024-05-31",22.53,22.86,22.05,22.42,1381400.0],["2024-06-03",22.99,22.99,21.98,22.19,1361800.0],["2024-06-04",22.06,22.06,21.14,21.51,1426100.0],["2024-06-05",21.62,22.34,21.18,22.19,1163200.0],["2024-06-06",22.0,22.72,21.935,22.53,858800.0],["2024-06-07",22.0,22.35,21.545,21.87,1143600.0],["2024-06-10",21.63,22.275,21.41,22.18,998900.0],["2024-06-11",21.91,21.97,21.26,21.58,900400.0],["2024-06-12",22.34,22.741,21.32,21.35,1103600.0],["2024-06-13",21.34,21.37,19.68,19.72,1521000.0],["2024-06-14",19.61,20.295,19.34,20.25,1245600.0],["2024-06-17",20.12,20.6,19.365,19.98,977300.0],["2024-06-18",19.91,20.36,19.4,19.77,722300.0],["2024-06-20",19.68,20.01,19.2,19.96,1167000.0],["2024-06-21",20.02,20.18,19.57,19.64,1465800.0],["2024-06-24",19.65,20.135,19.5,19.88,1346800.0],["2024-06-25",19.4,19.86,19.27,19.59,1690800.0],["2024-06-26",19.55,19.865,19.36,19.5,1439000.0],["2024-06-27",19.17,19.92,18.39,19.85,1888500.0],["2024-06-28",20.0,20.36,19.26,19.45,3293600.0],["2024-07-01",19.53,19.718,18.41,18.59,1737600.0],["2024-07-02",18.93,19.318,18.53,18.87,1730200.0],["2024-07-03",19.09,19.1,18.545,18.75,1357100.0],["2024-07-05",18.91,19.03,18.45,18.72,1430700.0],["2024-07-08",18.74,18.75,18.31,18.45,1388500.0],["2024-07-09",18.42,18.454,17.73,18.25,1430800.0],["2024-07-10",16.69,16.98,15.28,15.71,7620800.0],["2024-07-11",16.16,17.23,15.96,16.99,4440000.0],["2024-07-12",17.45,17.815,17.06,17.49,3366800.0],["2024-07-15",17.52,17.66,16.93,17.32,1927700.0],["2024-07-16",17.41,20.02,17.3,20.0,2630800.0],["2024-07-17",19.68,20.14,19.26,19.84,2192600.0],["2024-07-18",18.91,19.15,16.55,16.56,2944400.0],["2024-07-19",16.57,16.89,16.25,16.7,1880500.0],["2024-07-22",17.5,18.14,17.1,18.11,2961000.0],["2024-07-23",18.23,19.41,18.1,18.97,3505700.0],["2024-07-24",18.95,19.55,18.61,18.97,2127100.0],["2024-07-25",18.97,20.95,18.83,19.92,1967100.0],["2024-07-26",20.15,20.8,19.71,20.22,1648200.0],["2024-07-29",20.39,20.93,20.089,20.31,1497800.0],["2024-07-30",20.43,20.99,20.01,20.41,1282200.0],["2024-07-31",20.41,21.59,20.11,20.67,1498800.0],["2024-08-01",20.76,20.97,19.59,19.68,1454600.0],["2024-08-02",18.855,19.48,18.06,19.24,1890500.0],["2024-08-05",17.85,18.5,17.7,18.33,2092800.0],["2024-08-06",18.63,19.27,18.27,18.87,1246100.0],["2024-08-07",19.18,19.47,18.015,18.13,1559300.0],["2024-08-08",18.2,19.6,18.12,19.55,1681000.0],["2024-08-09",21.44,21.9,19.845,20.43,3271600.0],["2024-08-12",20.4,21.0,19.47,19.65,1753400.0],["2024-08-13",19.88,21.61,19.53,21.53,1962200.0],["2024-08-14",21.64,21.65,19.68,19.76,1605200.0],["2024-08-15",20.5,22.805,20.374,22.64,2519300.0],["2024-08-16",22.42,22.91,21.59,21.75,1624100.0],["2024-08-19",22.05,22.86,21.865,22.41,1398300.0],["2024-08-20",22.31,23.09,22.21,22.54,1583100.0],["2024-08-21",22.57,23.2,22.25,23.01,1074800.0],["2024-08-22",23.12,23.23,22.18,22.25,1844800.0],["2024-08-23",22.48,23.66,22.26,23.49,1292200.0],["2024-08-26",23.63,23.63,22.75,22.8,1209200.0],["2024-08-27",22.49,22.845,21.886,22.57,1164600.0],["2024-08-28",22.46,22.64,21.53,22.29,1229100.0],["2024-08-29",22.55,23.204,22.225,22.81,960600.0],["2024-08-30",23.08,23.67,22.76,23.35,2348200.0],["2024-09-03",23.51,24.76,22.91,23.03,1202600.0],["2024-09-04",22.85,23.615,22.555,22.87,817200.0],["2024-09-05",22.87,23.65,22.77,23.14,840600.0],["2024-09-06",23.11,23.35,21.09,21.54,1862600.0],["2024-09-09",21.56,22.36,21.45,21.82,1294500.0],["2024-09-10",21.82,21.89,20.94,21.66,1198800.0],["2024-09-11",21.51,22.12,21.17,22.1,1049900.0],["2024-09-12",22.2,22.99,21.68,22.55,1255400.0],["2024-09-13",22.93,23.585,22.305,22.37,995800.0],["2024-09-16",22.39,22.46,21.3,21.52,1060400.0],["2024-09-17",21.67,22.08,21.17,21.41,1079900.0],["2024-09-18",21.47,23.52,21.45,22.08,1607500.0],["2024-09-19",22.94,24.38,22.85,23.48,1886100.0],["2024-09-20",23.48,23.535,21.93,22.68,2595600.0],["2024-09-23",22.78,22.78,22.118,22.21,1095400.0],["2024-09-24",22.36,23.16,22.315,22.97,1229400.0],["2024-09-25",22.84,22.9,21.07,21.25,1354000.0],["2024-09-26",21.89,22.5,21.544,22.3,959900.0],["2024-09-27",22.68,23.065,22.22,22.67,1365500.0],["2024-09-30",22.4,22.89,22.18,22.58,915800.0],["2024-10-01",22.55,22.55,21.27,21.31,1208500.0],["2024-10-02",21.27,21.47,19.11,20.13,2988300.0],["2024-10-03",19.89,20.25,19.51,19.61,1436900.0],["2024-10-04",19.88,20.3,19.71,20.02,956900.0],["2024-10-07",19.81,19.87,19.4,19.83,1123800.0],["2024-10-08",19.85,20.92,19.67,20.11,955100.0],["2024-10-09",20.11,20.825,19.95,20.81,1906500.0],["2024-10-10",14.95,15.94,14.02,15.67,14534900.0],["2024-10-11",15.76,16.65,15.46,16.26,3415200.0],["2024-10-14",16.22,16.411,15.71,16.27,2101200.0],["2024-10-15",16.23,16.775,15.89,15.91,1951200.0],["2024-10-16",16.0,16.36,15.46,15.74,2198000.0],["2024-10-17",15.75,15.79,14.79,14.86,2199300.0],["2024-10-18",15.11,15.505,14.94,15.44,1808000.0],["2024-10-21",15.31,15.655,15.1,15.37,1701400.0],["2024-10-22",15.36,15.51,14.935,15.14,1572300.0],["2024-10-23",15.07,15.3,14.71,15.1,1519000.0],["2024-10-24",15.35,15.6,15.2,15.47,1590200.0],["2024-10-25",15.6,15.74,15.4,15.49,1088500.0],["2024-10-28",15.69,16.09,15.53,15.86,1504000.0],["2024-10-29",15.78,16.149,15.43,15.79,1835000.0],["2024-10-30",15.36,16.89,15.02,16.49,3251700.0],["2024-10-31",16.37,17.09,15.77,16.03,2318400.0],["2024-11-01",16.23,16.49,15.7,16.33,1899000.0],["2024-11-04",16.35,17.02,16.1,16.78,1264600.0],["2024-11-05",16.47,17.36,16.35,17.34,1064200.0],["2024-11-06",18.09,18.21,16.07,16.6,3787300.0],["2024-11-07",16.71,16.97,16.135,16.17,1846800.0],["2024-11-08",16.05,16.14,15.46,15.64,1714700.0],["2024-11-11",15.7,16.58,15.65,15.9,3465500.0],["2024-11-12",15.67,16.34,15.46,15.68,1792800.0],["2024-11-13",15.6,15.89,14.84,14.91,2098900.0],["2024-11-14",14.93,15.02,14.1,14.12,2254800.0],["2024-11-15",14.05,14.07,13.295,13.34,2890800.0],["2024-11-18",13.34,13.46,12.96,13.18,2017500.0],["2024-11-19",13.08,13.575,12.95,13.57,1758500.0],["2024-11-20",13.61,13.8,13.164,13.32,1406000.0],["2024-11-21",13.3,13.51,13.015,13.29,1626000.0],["2024-11-22",13.17,14.565,12.98,14.31,5630800.0],["2024-11-25",14.7,15.67,14.609,15.3,2394500.0],["2024-11-26",15.05,15.09,14.61,15.01,3032400.0],["2024-11-27",15.28,15.72,15.22,15.48,1510100.0],["2024-11-29",15.53,15.9,15.49,15.9,960900.0],["2024-12-02",15.76,16.53,15.69,16.47,1718700.0],["2024-12-03",16.38,16.46,15.58,15.82,1253200.0],["2024-12-04",15.82,16.35,15.54,15.99,1066800.0],["2024-12-05",15.99,16.1,15.1,15.23,1856400.0],["2024-12-06",15.57,16.18,15.39,15.87,1301300.0],["2024-12-09",16.06,16.5,15.89,16.15,1468500.0],["2024-12-10",16.14,16.73,15.74,16.15,1266200.0],["2024-12-11",16.4,16.47,15.86,16.08,739300.0],["2024-12-12",15.7,15.835,14.39,14.95,2678000.0],["2024-12-13",14.9,15.03,14.06,14.205,2987200.0],["2024-12-16",14.21,15.06,13.82,14.99,3431600.0],["2024-12-17",14.96,15.31,14.47,14.72,1278500.0],["2024-12-18",14.73,14.89,13.17,13.42,1930900.0],["2024-12-19",13.71,13.73,13.2,13.61,1735200.0],["2024-12-20",13.52,14.44,13.41,14.04,2024600.0],["2024-12-23",14.03,14.87,13.92,14.73,2052700.0],["2024-12-24",14.97,14.99,14.59,14.67,902300.0],["2024-12-26",14.42,14.98,14.2,14.67,1224400.0],["2024-12-27",14.53,14.74,14.25,14.59,1252000.0],["2024-12-30",14.31,14.62,13.92,14.35,1148200.0],["2024-12-31",14.43,14.54,14.17,14.36,906400.0],["2025-01-02",14.5,14.84,14.115,14.19,1139900.0],["2025-01-03",14.28,15.93,14.03,15.6,2284900.0],["2025-01-06",15.9,16.38,15.65,15.92,2126600.0],["2025-01-07",16.04,16.94,15.49,15.53,1739600.0],["2025-01-08",15.16,16.03,14.715,15.83,1345100.0],["2025-01-10",15.28,15.65,14.88,15.58,1491000.0],["2025-01-13",16.4,17.25,15.37,15.71,2992700.0],["2025-01-14",15.97,16.47,15.06,15.44,1893100.0],["2025-01-15",16.11,16.63,14.96,14.98,2778700.0],["2025-01-16",14.97,15.19,14.06,15.09,2728700.0],["2025-01-17",15.46,15.5,14.9,15.08,1324800.0],["2025-01-21",15.38,16.22,15.2,16.16,1723400.0],["2025-01-22",16.1,16.75,15.99,16.31,1397700.0],["2025-01-23",16.1,16.13,14.185,14.9,3457100.0],["2025-01-24",14.95,15.16,14.575,14.81,1846400.0],["2025-01-27",14.61,15.04,14.44,14.85,1342100.0],["2025-01-28",14.99,15.0,13.76,14.84,1778800.0],["2025-01-29",14.96,15.17,14.54,14.84,1688400.0],["2025-01-30",15.24,15.6,14.88,15.08,2276000.0],["2025-01-31",15.18,15.5,14.8,15.0,1822100.0],["2025-02-03",14.5,14.77,14.15,14.45,1662300.0],["2025-02-04",14.25,14.668,14.01,14.41,2031700.0],["2025-02-05",14.55,15.168,14.28,14.7,3138100.0],["2025-02-06",14.8,15.08,14.53,14.65,2158600.0],["2025-02-07",14.68,15.2,13.78,14.25,2557700.0],["2025-02-10",13.43,13.46,11.896,12.06,6636300.0],["2025-02-11",11.98,12.77,11.675,11.82,3607300.0],["2025-02-12",11.59,12.255,11.55,12.0,4211000.0],["2025-02-13",11.15,12.05,10.8,11.94,5940000.0],["2025-02-14",12.01,13.07,11.865,12.315,4358100.0],["2025-02-18",12.58,13.12,11.93,12.07,3594700.0],["2025-02-19",11.82,12.36,11.43,12.1,2875000.0],["2025-02-20",12.13,12.165,11.49,11.56,2422200.0],["2025-02-21",11.61,11.85,10.83,10.9,2849600.0],["2025-02-24",10.89,11.41,10.63,11.29,3513000.0],["2025-02-25",11.26,11.48,10.93,11.11,3665500.0],["2025-02-26",11.6,11.895,11.374,11.65,3013700.0],["2025-02-27",11.44,11.57,10.74,10.78,2589800.0],["2025-02-28",10.57,10.8,10.4,10.69,2895600.0],["2025-03-03",10.69,10.73,9.77,9.85,3352100.0],["2025-03-04",9.49,10.75,9.27,10.52,5438500.0],["2025-03-05",10.68,11.505,10.36,10.93,3842200.0],["2025-03-06",10.61,11.56,10.61,11.47,4344300.0],["2025-03-07",11.45,11.79,11.06,11.7,3310400.0],["2025-03-10",11.5,11.61,10.53,10.59,3074700.0],["2025-03-11",10.58,11.25,10.37,10.81,3800600.0],["2025-03-12",10.89,10.98,10.52,10.85,2489100.0],["2025-03-13",10.75,10.84,9.86,9.88,2257300.0],["2025-03-14",10.055,10.415,10.01,10.34,2791700.0],["2025-03-17",10.38,10.87,10.28,10.76,2045500.0],["2025-03-18",10.57,10.64,10.255,10.51,2697900.0],["2025-03-19",10.48,10.75,10.26,10.29,2649800.0],["2025-03-20",10.18,10.328,9.83,9.95,4056200.0],["2025-03-21",9.83,10.425,9.65,10.39,3434900.0],["2025-03-24",10.52,10.6,10.32,10.39,2801000.0],["2025-03-25",10.37,10.49,9.7,9.75,3231200.0],["2025-03-26",9.75,9.83,9.325,9.58,3843200.0],["2025-03-27",9.51,9.65,9.31,9.41,2953000.0],["2025-03-28",9.35,9.47,8.92,9.16,2665900.0],["2025-03-31",8.88,8.99,8.67,8.73,2397600.0],["2025-04-01",8.665,9.03,8.54,8.67,2456200.0],["2025-04-02",8.57,9.23,8.53,8.85,3163300.0],["2025-04-03",8.36,8.52,7.94,7.97,3207400.0],["2025-04-04",7.68,7.78,7.185,7.47,3859600.0],["2025-04-07",7.13,7.87,6.78,7.58,4195100.0],["2025-04-08",7.98,8.15,6.98,7.14,3338400.0],["2025-04-09",6.94,8.86,6.94,8.67,5756300.0],["2025-04-10",8.29,8.35,7.52,7.7,3934200.0],["2025-04-11",7.75,8.06,7.427,8.01,3349000.0],["2025-04-14",8.28,8.515,8.11,8.275,3360000.0],["2025-04-15",8.15,8.415,7.97,8.16,3053700.0],["2025-04-16",8.07,8.22,7.86,8.03,2980800.0],["2025-04-17",7.74,7.775,7.33,7.51,6488600.0],["2025-04-21",7.39,7.7,7.25,7.68,6988500.0],["2025-04-22",7.86,8.01,7.735,7.96,4661000.0],["2025-04-23",8.42,8.67,7.94,8.015,4434700.0],["2025-04-24",8.27,8.32,7.86,8.31,5770500.0],["2025-04-25",8.26,8.335,7.95,8.3,3029700.0],["2025-04-28",8.48,8.69,8.27,8.48,3178700.0],["2025-04-29",8.55,8.59,8.28,8.38,2564900.0],["2025-04-30",8.12,8.29,8.04,8.27,2785900.0],["2025-05-01",8.3,8.38,8.075,8.1,2997700.0],["2025-05-02",8.43,8.59,8.23,8.43,3188300.0],["2025-05-05",8.39,8.63,8.24,8.61,3365200.0],["2025-05-06",8.38,8.43,8.06,8.1,3544100.0],["2025-05-07",8.17,8.36,7.72,8.31,4168800.0],["2025-05-08",8.395,8.88,8.25,8.63,4978800.0],["2025-05-09",9.705,10.15,8.33,8.77,7830400.0],["2025-05-12",9.3,9.74,9.059,9.49,4036700.0],["2025-05-13",9.61,9.79,9.44,9.65,4149200.0],["2025-05-14",9.71,9.78,9.08,9.12,4666500.0],["2025-05-15",9.01,9.25,8.7,9.2,3173500.0],["2025-05-16",9.22,9.42,8.95,9.39,3013300.0],["2025-05-19",9.12,9.2,8.76,8.93,4292800.0],["2025-05-20",8.91,9.17,8.74,9.08,2045300.0],["2025-05-21",8.84,8.855,8.295,8.32,2318100.0],["2025-05-22",8.225,8.555,8.12,8.54,2617900.0],["2025-05-23",8.24,8.38,8.065,8.17,1800700.0],["2025-05-27",8.47,8.63,8.31,8.59,2654800.0],["2025-05-28",8.61,9.08,8.411,8.86,2849900.0],["2025-05-29",8.94,9.385,8.81,9.335,4306700.0],["2025-05-30",9.22,9.59,9.04,9.53,4649200.0],["2025-06-02",9.61,9.79,9.42,9.45,5475400.0],["2025-06-03",9.47,9.475,8.959,9.11,4363000.0],["2025-06-04",9.04,9.47,9.035,9.34,3490000.0],["2025-06-05",9.42,9.655,8.945,9.11,3396600.0],["2025-06-06",9.38,9.83,9.21,9.42,5025800.0],["2025-06-09",9.63,10.18,9.3,10.09,6574700.0],["2025-06-10",10.2,10.74,10.12,10.65,5382600.0],["2025-06-11",10.85,11.12,10.695,10.78,4228900.0],["2025-06-12",10.6,10.81,10.43,10.58,3272900.0],["2025-06-13",10.35,10.67,10.24,10.415,2237800.0],["2025-06-16",10.53,11.18,10.17,11.01,3824900.0],["2025-06-17",10.87,10.936,10.54,10.56,2712400.0],["2025-06-18",10.62,11.1,10.38,10.87,3862000.0],["2025-06-20",11.02,11.02,10.505,10.81,3655200.0],["2025-06-23",10.67,10.965,10.475,10.79,3104800.0],["2025-06-24",11.01,11.154,10.77,10.89,3084900.0],["2025-06-25",10.96,12.03,10.63,11.66,6484500.0],["2025-06-26",11.65,12.11,11.37,11.7,4665000.0],["2025-06-27",11.83,11.83,11.35,11.73,17909500.0],["2025-06-30",11.75,12.05,11.565,11.58,3126500.0],["2025-07-01",11.48,12.41,11.25,12.06,3510400.0],["2025-07-02",12.07,13.055,11.9,13.01,4041600.0],["2025-07-03",13.01,13.14,12.75,13.01,2002800.0],["2025-07-07",12.91,12.97,11.725,11.92,4112500.0],["2025-07-08",11.96,12.34,11.85,12.25,3004900.0],["2025-07-09",12.28,12.66,11.89,12.1,2970000.0],["2025-07-10",12.27,12.74,12.13,12.62,3019100.0],["2025-07-11",12.37,12.995,12.23,12.8,2958800.0],["2025-07-14",12.66,12.89,12.36,12.47,3017300.0],["2025-07-15",12.6,12.77,12.13,12.22,2541800.0],["2025-07-16",12.45,12.63,12.09,12.37,2794700.0],["2025-07-17",12.43,12.58,12.3,12.45,2083300.0],["2025-07-18",12.6,12.655,12.06,12.15,1892700.0],["2025-07-21",11.98,12.065,11.45,11.54,3190800.0],["2025-07-22",11.73,13.04,11.6,12.99,3770800.0],["2025-07-23",13.34,14.155,13.03,13.62,4027100.0],["2025-07-24",13.47,13.91,13.26,13.73,3263100.0],["2025-07-25",13.81,14.31,13.35,14.11,3318500.0],["2025-07-28",14.15,14.94,13.89,14.64,3780600.0],["2025-07-29",14.67,14.725,13.76,14.0,3399500.0],["2025-07-30",14.15,14.32,13.59,13.91,2610400.0],["2025-07-31",13.695,14.29,13.285,13.45,3930200.0],["2025-08-01",13.1,13.33,12.75,13.08,2652200.0],["2025-08-04",13.11,13.705,12.81,13.68,3039100.0],["2025-08-05",13.64,13.66,13.195,13.31,2576400.0],["2025-08-06",13.24,13.32,12.27,12.66,2915200.0],["2025-08-07",13.01,13.01,12.425,12.8,2851100.0],["2025-08-08",14.49,14.49,11.88,12.29,4792400.0],["2025-08-11",12.34,12.6,12.07,12.31,2578900.0],["2025-08-12",12.5,13.089,12.265,12.81,3954600.0],["2025-08-13",13.04,14.215,12.95,13.57,7681000.0],["2025-08-14",13.7,13.93,12.85,13.24,5590200.0],["2025-08-15",13.34,13.7,13.125,13.36,2481000.0],["2025-08-18",13.37,13.72,13.24,13.46,2236400.0],["2025-08-19",13.51,13.65,13.15,13.41,2759400.0],["2025-08-20",13.34,13.59,12.93,13.36,2766700.0],["2025-08-21",13.23,13.42,12.95,13.1,2078700.0],["2025-08-22",13.16,14.3,13.11,14.3,3448200.0],["2025-08-25",14.25,14.3,13.825,14.07,1653600.0],["2025-08-26",14.08,14.22,13.85,14.03,1442800.0],["2025-08-27",13.935,14.16,13.805,14.02,1690200.0],["2025-08-28",14.295,14.57,14.01,14.28,2342900.0],["2025-08-29",14.29,14.43,13.97,14.01,1568500.0],["2025-09-02",13.74,13.81,13.11,13.37,2277900.0],["2025-09-03",13.37,13.56,13.255,13.34,2604900.0],["2025-09-04",13.26,13.58,12.97,13.57,1709900.0],["2025-09-05",13.58,14.1,13.58,13.96,1875200.0],["2025-09-08",14.06,14.08,13.52,13.93,1869300.0],["2025-09-09",13.85,13.93,13.27,13.5,1932100.0],["2025-09-10",13.48,13.625,12.58,12.59,2499100.0],["2025-09-11",12.39,13.13,12.385,13.06,3687700.0],["2025-09-12",13.0,13.01,12.545,12.64,2516000.0],["2025-09-15",12.85,13.385,12.79,13.35,2633700.0],["2025-09-16",13.34,13.35,12.936,13.13,3115100.0],["2025-09-17",13.13,13.66,12.8,12.86,2265500.0],["2025-09-18",13.18,13.5,13.05,13.27,2220100.0],["2025-09-19",13.22,13.31,12.85,13.04,3263300.0],["2025-09-22",13.1,13.36,12.97,13.04,1918900.0],["2025-09-23",13.04,13.125,12.44,12.49,1554900.0],["2025-09-24",12.52,12.65,11.96,12.06,2781700.0],["2025-09-25",11.72,12.075,11.67,11.95,2527000.0],["2025-09-26",11.95,12.02,11.61,11.72,3066500.0],["2025-09-29",11.8,11.88,11.27,11.34,5161200.0],["2025-09-30",11.39,11.745,11.22,11.69,2558600.0],["2025-10-01",11.75,12.53,11.68,12.39,3122800.0],["2025-10-02",12.46,12.53,12.17,12.31,2351000.0],["2025-10-03",12.38,12.965,12.36,12.75,2426100.0],["2025-10-06",12.77,13.22,12.54,12.64,2347300.0],["2025-10-07",12.745,12.745,11.545,11.6,2869200.0],["2025-10-08",11.65,12.09,11.53,12.07,2993700.0],["2025-10-09",12.06,12.14,11.6,11.71,1897200.0],["2025-10-10",11.82,11.91,11.18,11.47,3174200.0],["2025-10-13",11.68,11.725,11.35,11.6,1543900.0],["2025-10-14",11.33,11.76,11.16,11.54,1696000.0],["2025-10-15",11.74,12.14,11.62,11.89,2460400.0],["2025-10-16",12.0,12.656,11.99,12.38,2453100.0],["2025-10-17",12.25,12.49,11.805,11.83,2230100.0],["2025-10-20",11.91,13.45,11.87,13.14,6082000.0],["2025-10-21",13.15,13.35,12.755,13.03,2467700.0],["2025-10-22",12.99,13.07,12.08,12.26,3152800.0],["2025-10-23",12.28,13.385,12.245,13.36,2591300.0],["2025-10-24",13.67,13.94,13.5,13.77,3430300.0],["2025-10-27",13.82,13.86,13.51,13.59,2162200.0],["2025-10-28",13.54,13.609,13.115,13.34,1755300.0],["2025-10-29",13.11,13.5,12.8,12.9,2040200.0],["2025-10-30",12.76,13.055,12.34,12.44,1869200.0],["2025-10-31",12.56,13.85,12.44,13.64,2613900.0],["2025-11-03",13.67,13.71,12.89,13.7,2257900.0],["2025-11-04",13.32,13.84,13.06,13.36,2447600.0],["2025-11-05",13.29,13.65,13.0,13.49,2640400.0],["2025-11-06",13.16,13.36,12.8,13.0,3454300.0],["2025-11-07",14.31,15.26,13.58,15.25,7829700.0],["2025-11-10",15.71,17.28,15.64,17.08,5046800.0],["2025-11-11",17.0,17.7,16.48,16.59,4456100.0],["2025-11-12",16.6,17.25,16.45,16.69,2819100.0],["2025-11-13",16.4,16.87,15.9,16.35,3468800.0],["2025-11-14",15.33,16.3,15.12,15.89,3272700.0],["2025-11-17",15.7,16.525,15.5,15.7,2335700.0],["2025-11-18",15.63,15.76,15.18,15.56,2341300.0],["2025-11-19",15.53,16.07,15.417,15.65,1680100.0],["2025-11-20",16.2,17.16,16.11,16.46,3719800.0],["2025-11-21",16.46,18.62,16.36,18.34,4086300.0],["2025-11-24",18.42,20.265,18.12,20.13,5225700.0],["2025-11-25",20.0,20.34,18.9,19.07,5161300.0],["2025-11-26",18.582,19.18,18.47,18.75,3155300.0],["2025-11-28",18.83,19.286,18.43,18.81,1570600.0],["2025-12-01",18.41,18.745,17.875,18.08,2474900.0],["2025-12-02",17.83,18.17,17.66,17.94,1852900.0],["2025-12-03",17.94,18.51,17.81,17.87,1716500.0],["2025-12-04",17.6,18.305,17.06,18.15,1826300.0],["2025-12-05",18.02,18.2,17.39,17.77,1913600.0],["2025-12-08",18.12,18.2,17.32,17.47,1373400.0],["2025-12-09",17.44,17.86,17.35,17.84,2037600.0],["2025-12-10",17.69,18.378,17.405,17.53,2952000.0],["2025-12-11",16.98,17.31,16.095,16.54,2433600.0],["2025-12-12",16.54,16.68,15.42,15.46,2505400.0],["2025-12-15",16.02,16.03,15.18,15.76,2773100.0],["2025-12-16",15.74,15.882,15.35,15.71,1782600.0],["2025-12-17",15.71,16.28,15.6,15.75,2182800.0],["2025-12-18",16.18,16.7,15.97,16.0,2016400.0],["2025-12-19",16.06,16.3,15.82,16.05,2048200.0],["2025-12-22",16.05,16.97,15.9,16.94,2274600.0],["2025-12-23",16.74,16.74,16.11,16.5,2336100.0],["2025-12-24",16.47,16.855,16.25,16.69,939600.0],["2025-12-26",16.64,16.725,16.35,16.49,895600.0],["2025-12-29",16.35,16.47,15.95,16.15,1469100.0],["2025-12-30",16.21,16.35,15.91,16.29,1468100.0],["2025-12-31",16.16,16.48,16.0,16.31,1581800.0],["2026-01-02",16.31,17.17,16.225,16.62,1934800.0],["2026-01-05",16.88,18.38,16.78,18.32,2890200.0],["2026-01-06",18.33,19.41,18.21,19.31,3404000.0],["2026-01-07",19.15,20.3,19.075,19.99,2972400.0],["2026-01-08",20.085,20.085,19.04,19.29,2855600.0],["2026-01-09",19.39,20.72,19.265,20.46,4061300.0],["2026-01-12",20.94,21.18,18.405,19.8,4609200.0],["2026-01-13",19.94,20.73,19.5,20.52,2896800.0],["2026-01-14",20.44,20.96,20.034,20.92,1848300.0],["2026-01-15",20.98,21.502,20.01,21.2,1777000.0],["2026-01-16",21.2,21.35,20.39,20.52,1632300.0],["2026-01-20",19.63,22.205,19.34,22.05,2947000.0],["2026-01-21",22.2,22.7,21.348,22.68,2318700.0],["2026-01-22",22.9,23.53,22.564,23.19,2707500.0],["2026-01-23",23.065,23.56,22.07,22.38,3916800.0],["2026-01-26",21.87,22.71,21.71,22.5,1664400.0],["2026-01-27",22.06,22.34,21.51,21.62,1613100.0],["2026-01-28",21.6,21.6,20.995,21.08,1764600.0],["2026-01-29",20.92,20.92,19.97,20.8,3390000.0],["2026-01-30",20.58,20.68,19.82,20.2,2721100.0],["2026-02-02",20.2,20.48,19.63,19.95,2177100.0],["2026-02-03",20.16,20.485,19.045,19.28,2755800.0],["2026-02-04",19.39,19.565,18.89,19.06,2553100.0],["2026-02-05",18.67,19.36,17.37,17.7,4256500.0],["2026-02-06",18.32,18.71,17.7,18.61,3236300.0],["2026-02-09",18.44,18.83,17.96,18.54,2749300.0],["2026-02-10",18.52,19.43,18.36,19.15,3501400.0],["2026-02-11",19.06,19.19,18.501,19.15,1810100.0],["2026-02-12",19.002,19.15,17.26,17.51,3698600.0],["2026-02-13",19.24,20.89,17.64,18.12,4583200.0],["2026-02-17",17.95,19.52,17.88,18.62,2907100.0],["2026-02-18",18.605,19.78,18.48,19.57,2575400.0],["2026-02-19",19.33,19.66,18.64,19.19,2376500.0],["2026-02-20",19.15,19.89,18.77,18.88,2304700.0],["2026-02-23",18.48,18.92,18.32,18.89,2167700.0],["2026-02-24",18.92,19.23,18.517,19.1,2317400.0],["2026-02-25",19.41,19.8,19.1,19.66,2444900.0],["2026-02-26",19.66,22.17,19.66,22.13,3713700.0],["2026-02-27",21.58,23.105,21.209,23.05,3756800.0],["2026-03-02",22.43,23.26,21.83,23.14,3050800.0],["2026-03-03",21.632,23.3,21.25,22.62,2435400.0],["2026-03-04",22.61,23.09,22.205,22.37,1974500.0],["2026-03-05",21.83,22.93,21.35,21.64,1873600.0],["2026-03-06",21.02,21.43,20.57,20.81,1616300.0],["2026-03-09",20.49,21.25,20.25,20.91,1657100.0],["2026-03-10",21.04,21.23,20.06,20.46,1712000.0],["2026-03-11",20.34,20.59,20.0,20.46,1475800.0],["2026-03-12",20.23,20.29,18.8,18.94,2168800.0],["2026-03-13",18.97,19.82,18.65,18.79,1735600.0],["2026-03-16",19.12,19.27,15.9,16.69,5603900.0],["2026-03-17",16.79,18.15,16.69,18.09,2601600.0],["2026-03-18",17.92,18.035,17.24,17.35,2347100.0],["2026-03-19",16.99,18.44,16.85,18.38,1748600.0],["2026-03-20",18.42,18.65,18.085,18.39,2346100.0],["2026-03-23",18.54,19.48,18.3,19.14,3202700.0],["2026-03-24",18.78,19.9,18.77,19.81,1603500.0],["2026-03-25",20.2,21.12,19.815,20.91,2734300.0],["2026-03-26",20.58,21.2,20.33,20.43,1366200.0],["2026-03-27",20.07,20.14,19.15,19.48,2052700.0],["2026-03-30",19.65,19.89,19.22,19.81,1518500.0],["2026-03-31",21.0,21.365,20.28,21.23,2567200.0],["2026-04-01",21.62,23.06,21.62,22.05,2427900.0],["2026-04-02",21.4,22.91,21.11,22.33,1277400.0],["2026-04-06",22.35,22.74,21.79,21.89,3194300.0],["2026-04-07",21.77,22.15,21.36,21.82,1984900.0],["2026-04-08",23.098,23.65,22.42,23.02,2636000.0],["2026-04-09",22.88,23.3,22.21,23.0,2118800.0],["2026-04-10",23.25,23.63,22.56,23.27,1741100.0],["2026-04-13",23.25,24.3,22.915,23.58,2684000.0],["2026-04-14",24.19,25.29,23.949,24.8,2838700.0],["2026-04-15",24.8,25.69,24.59,25.35,2414000.0],["2026-04-16",25.36,25.57,24.29,25.24,1798600.0],["2026-04-17",26.07,26.445,25.64,26.08,2037200.0],["2026-04-20",25.85,26.1,24.54,24.59,3602100.0],["2026-04-21",24.24,25.18,22.88,22.97,4005400.0],["2026-04-22",23.24,23.53,22.1,22.83,2873500.0],["2026-04-23",22.53,22.62,20.62,21.42,3501200.0],["2026-04-24",21.44,22.15,21.23,22.08,1576900.0],["2026-04-27",22.03,23.44,21.92,22.28,3043600.0],["2026-04-28",22.03,22.04,21.08,21.37,1845700.0],["2026-04-29",21.03,21.48,19.53,20.2,2709900.0],["2026-04-30",20.84,22.26,20.51,22.05,2500500.0],["2026-05-01",22.05,22.73,21.46,22.43,2422300.0],["2026-05-04",22.19,22.51,21.41,21.65,2519000.0],["2026-05-05",22.325,22.52,21.45,22.01,3062800.0],["2026-05-06",22.49,23.15,21.88,22.74,2801800.0],["2026-05-07",22.86,22.935,22.11,22.42,2279500.0],["2026-05-08",21.07,21.99,19.82,21.6,4831600.0],["2026-05-11",21.255,21.7,20.18,20.5,2885200.0],["2026-05-12",20.5,21.203,20.27,20.92,2745000.0],["2026-05-13",20.74,21.11,20.4,21.07,2106100.0],["2026-05-14",21.21,22.52,21.2,21.52,2783700.0],["2026-05-15",21.11,21.72,20.82,21.2,2731000.0],["2026-05-18",21.26,22.32,21.07,21.45,2653200.0],["2026-05-19",21.45,22.63,20.88,22.29,2321000.0],["2026-05-20",22.48,24.045,21.99,23.98,2926200.0],["2026-05-21",23.62,24.87,23.12,24.68,4060600.0],["2026-05-22",24.5,25.23,23.435,23.68,3797800.0],["2026-05-26",24.02,24.98,23.03,24.62,1970300.0],["2026-05-27",24.58,25.575,23.72,25.51,3569000.0],["2026-05-28",25.23,28.17,25.2,27.99,3457900.0],["2026-05-29",27.82,28.86,27.305,28.305,2915100.0],["2026-06-01",28.02,29.92,27.282,29.59,3026400.0],["2026-06-02",29.24,31.15,28.82,30.71,3094900.0],["2026-06-03",31.12,32.31,29.912,32.16,3380700.0],["2026-06-04",32.28,35.645,32.16,33.5,4152200.0],["2026-06-05",32.79,33.07,30.27,31.04,3801700.0],["2026-06-08",31.64,31.68,29.032,29.18,3106700.0],["2026-06-09",29.42,30.87,28.58,30.59,3285900.0],["2026-06-10",30.58,31.157,29.02,29.11,3252300.0],["2026-06-11",29.34,29.62,28.01,29.05,2960500.0],["2026-06-12",29.49,30.0,28.39,28.84,2005700.0],["2026-06-15",29.73,32.33,29.661,32.22,4479400.0],["2026-06-16",32.32,33.54,31.6,31.75,2962000.0],["2026-06-17",31.47,33.62,31.273,32.13,4723300.0],["2026-06-18",32.99,35.64,32.83,34.755,3608500.0],["2026-06-22",35.325,36.59,32.71,32.94,4267800.0],["2026-06-23",31.92,33.359,31.3,31.87,3294300.0],["2026-06-24",32.74,35.145,32.65,34.6,2653300.0],["2026-06-25",34.495,36.88,34.495,35.73,2948200.0],["2026-06-26",35.51,37.05,34.57,36.75,9267500.0],["2026-06-29",37.21,37.49,35.88,37.15,2753000.0],["2026-06-30",37.15,38.675,36.21,38.34,2809100.0],["2026-07-01",38.54,40.08,37.65,39.05,3256000.0],["2026-07-02",39.28,39.83,38.19,39.01,2773300.0],["2026-07-06",39.25,40.56,37.93,40,2330247.711782],["2026-07-07",39.82,40.4499,37.01,37.83,2427963.404299],["2026-07-08",37,37.475,35.12,37.47,3099954.147942],["2026-07-09",38.33,43.1,38.33,43.1,2997474.28638],["2026-07-10",42.89,43.23,41.44,42.73,2832901.25844],["2026-07-13",42.665,43.98,41.6,41.77,2495790.090903],["2026-07-14",43,45.82,42.37,45.79,3789092.310984],["2026-07-15",45.81,46.32,44.48,45.75,4746408.794053],["2026-07-16",44.93,45.73,42.17,44.48,4716566.888629],["2026-07-17",43.44,44.48,42.75,43.74,2567021.694416],["2026-07-20",43.31,44.2,41.93,43.22,2382307.329795],["2026-07-21",42.71,47.25,41.93,47.2,2464053.667573],["2026-07-22",46.59,47.85,45.96,47.05,2821993.745022],["2026-07-23",46.82,49.5,46.82,48.06,2983125.046156],["2026-07-24",48.54,48.77,45.53,46.27,2667718.6681],["2026-07-27",46.35,47.28,45.01,45.92,2108359.483041],["2026-07-28",45.92,47.37,45.02,47.05,2561250.178086],["2026-07-29",47.3,48.48,45.56,46.32,2390827.590259],["2026-07-30",47.93,49.84,47.01,49.43,2257169.165079],["2026-07-31",49.858,50.34,46.25,47.27,2868633.412097],["2026-08-03",46.42,48.095,45.21,47.01,3397304.569292],["2026-08-04",47.03,48.08,45.925,47.86,2653343.559591],["2026-08-05",48.3,49.19,47.32,47.46,2497341.20071],["2026-08-06",46.83,47,44.7901,45.6,2507816.171853],["2026-08-07",45.51,52.22,44.39,52.03,5431456.451358],["2026-08-10",51.91,56.49,50.81,56.37,1496961.995939],["2026-08-11",58.43,60.69,57.26,58.48,4334480.824405],["2026-08-12",58.61,59.37,56.5601,57.75,3743536.676536],["2026-08-13",57.29,59.48,55.73,58.15,2865742.042916],["2026-08-14",57.15,58.15,55.8,56.09,2014448.99501]]}