{"t":"VIST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-26",8.25,9.24,8.0,9.1,2499900.0],["2019-07-29",9.23,11.03,9.09,10.0,777700.0],["2019-07-30",10.21,10.78,10.1,10.1,697800.0],["2019-07-31",10.14,10.45,10.0,10.02,305300.0],["2019-08-01",9.99,10.26,9.11,9.4,529800.0],["2019-08-02",9.98,9.98,9.12,9.28,142800.0],["2019-08-05",8.66,8.89,8.25,8.75,385300.0],["2019-08-06",8.96,9.24,8.13,8.23,184200.0],["2019-08-07",8.15,8.68,8.122,8.47,120100.0],["2019-08-08",8.57,8.98,8.49,8.9,67100.0],["2019-08-09",9.08,9.15,8.55,8.7,259300.0],["2019-08-12",7.99,7.99,5.19,7.29,491700.0],["2019-08-13",7.27,7.69,6.56,6.94,457900.0],["2019-08-14",6.75,6.85,5.94,6.46,256700.0],["2019-08-15",6.31,6.487,5.96,6.16,408100.0],["2019-08-16",6.22,6.883,6.22,6.64,198100.0],["2019-08-19",6.55,6.558,6.15,6.15,141200.0],["2019-08-20",6.2,6.38,6.0,6.04,122000.0],["2019-08-21",6.1,6.28,5.965,6.07,67200.0],["2019-08-22",6.21,6.33,5.82,5.9,133100.0],["2019-08-23",5.5,5.9,5.2,5.66,85400.0],["2019-08-26",5.64,5.78,5.49,5.65,36600.0],["2019-08-27",5.74,5.74,4.8,4.86,223100.0],["2019-08-28",5.0,5.14,4.0,4.04,302800.0],["2019-08-29",4.19,4.41,3.89,4.04,511500.0],["2019-08-30",4.04,4.06,3.8,4.0,293500.0],["2019-09-03",3.96,4.14,3.92,4.09,240200.0],["2019-09-04",4.36,4.54,4.11,4.19,250800.0],["2019-09-05",4.25,5.15,4.225,4.96,553600.0],["2019-09-06",5.23,5.68,4.92,5.23,524600.0],["2019-09-09",5.41,5.82,5.394,5.46,336200.0],["2019-09-10",5.35,6.18,5.23,5.75,372300.0],["2019-09-11",5.98,6.005,5.536,5.58,256700.0],["2019-09-12",5.65,5.73,5.27,5.32,394000.0],["2019-09-13",5.25,5.51,5.03,5.13,108600.0],["2019-09-16",5.62,5.62,5.13,5.22,274200.0],["2019-09-17",5.12,5.35,4.86,5.0,295200.0],["2019-09-18",4.85,5.27,4.81,5.03,238800.0],["2019-09-19",5.04,5.29,4.85,5.1,610000.0],["2019-09-20",5.01,5.19,4.9,4.92,120900.0],["2019-09-23",4.85,4.99,4.82,4.92,61000.0],["2019-09-24",4.8,4.87,4.71,4.77,108600.0],["2019-09-25",4.71,4.95,4.63,4.81,93200.0],["2019-09-26",4.92,4.93,4.82,4.92,45300.0],["2019-09-27",4.9,5.33,4.82,5.23,194200.0],["2019-09-30",5.25,5.25,5.02,5.17,54700.0],["2019-10-01",5.11,5.24,5.03,5.14,71500.0],["2019-10-02",5.14,5.2,5.04,5.18,113000.0],["2019-10-03",5.12,5.2,5.06,5.18,39400.0],["2019-10-04",5.2,5.37,5.11,5.25,82800.0],["2019-10-07",5.37,5.39,5.17,5.3,88500.0],["2019-10-08",5.28,5.35,5.13,5.21,32400.0],["2019-10-09",5.21,5.37,5.13,5.2,36600.0],["2019-10-10",5.13,5.47,5.06,5.25,150400.0],["2019-10-11",5.33,5.85,5.3,5.76,322600.0],["2019-10-14",5.69,5.71,5.4,5.45,74300.0],["2019-10-15",5.4,5.69,5.39,5.67,79600.0],["2019-10-16",5.56,5.62,5.35,5.36,314200.0],["2019-10-17",5.43,5.43,5.06,5.14,151200.0],["2019-10-18",5.2,5.34,4.74,4.9,246300.0],["2019-10-21",4.84,5.28,4.84,5.2,121800.0],["2019-10-22",5.22,5.34,4.85,4.93,217400.0],["2019-10-23",4.96,5.17,4.88,4.97,129600.0],["2019-10-24",5.04,5.33,4.956,5.0,174000.0],["2019-10-25",5.02,5.17,4.83,5.06,115100.0],["2019-10-28",5.17,5.17,4.67,4.73,145800.0],["2019-10-29",4.75,5.0,4.73,4.9,170500.0],["2019-10-30",4.9,5.13,4.8,4.85,129300.0],["2019-10-31",4.78,5.1,4.77,4.9,170600.0],["2019-11-01",4.98,5.69,4.9,5.42,495800.0],["2019-11-04",5.5,5.8,5.447,5.76,263300.0],["2019-11-05",5.82,5.87,5.539,5.82,89700.0],["2019-11-06",5.87,5.97,5.56,5.67,343600.0],["2019-11-07",5.54,5.78,5.41,5.53,90500.0],["2019-11-08",5.5,5.64,5.3,5.38,88800.0],["2019-11-11",5.44,5.53,5.3,5.53,29500.0],["2019-11-12",5.42,5.55,5.3,5.33,26300.0],["2019-11-13",5.24,5.415,5.18,5.32,82100.0],["2019-11-14",5.4,5.4,5.22,5.26,71200.0],["2019-11-15",5.34,5.63,5.125,5.55,116300.0],["2019-11-18",5.46,5.94,5.42,5.9,40100.0],["2019-11-19",5.91,6.01,5.84,5.89,249300.0],["2019-11-20",5.84,5.98,5.8,5.93,94500.0],["2019-11-21",6.01,6.05,5.75,5.95,325100.0],["2019-11-22",6.1,6.18,5.98,6.05,185200.0],["2019-11-25",6.103,6.12,5.903,6.05,40700.0],["2019-11-26",5.94,6.082,5.86,5.98,137100.0],["2019-11-27",6.0,6.05,5.85,5.91,67300.0],["2019-11-29",5.96,6.005,5.7,5.72,30300.0],["2019-12-02",5.75,5.91,5.71,5.75,45900.0],["2019-12-03",5.78,5.87,5.724,5.84,181100.0],["2019-12-04",5.884,7.03,5.85,6.74,526000.0],["2019-12-05",6.7,7.34,6.63,7.25,392200.0],["2019-12-06",7.35,8.25,6.63,7.4,642800.0],["2019-12-09",7.42,8.01,7.4,7.68,221400.0],["2019-12-10",7.74,8.42,7.64,7.99,351200.0],["2019-12-11",8.0,8.077,7.73,7.87,129500.0],["2019-12-12",7.93,8.18,7.74,8.0,71700.0],["2019-12-13",8.0,8.16,7.87,7.95,178300.0],["2019-12-16",8.0,8.089,7.74,7.83,49500.0],["2019-12-17",7.84,7.87,7.0,7.7,177500.0],["2019-12-18",7.56,8.32,7.43,8.22,472300.0],["2019-12-19",8.3,8.59,8.26,8.4,290800.0],["2019-12-20",8.34,8.4,8.14,8.17,83200.0],["2019-12-23",8.29,8.3,7.69,7.81,225600.0],["2019-12-24",7.86,8.39,7.71,7.94,161600.0],["2019-12-26",8.04,8.19,7.71,7.75,207600.0],["2019-12-27",7.91,7.94,7.53,7.72,104600.0],["2019-12-30",7.83,7.93,7.75,7.8,126600.0],["2019-12-31",7.83,7.89,7.745,7.85,94800.0],["2020-01-02",7.94,8.15,7.84,8.05,87500.0],["2020-01-03",8.12,8.32,8.12,8.2,83900.0],["2020-01-06",8.22,8.34,8.05,8.08,43600.0],["2020-01-07",8.07,8.19,7.779,8.0,149500.0],["2020-01-08",7.91,8.05,7.7,7.93,72300.0],["2020-01-09",7.88,7.91,7.62,7.8,89200.0],["2020-01-10",7.85,7.85,7.52,7.85,66300.0],["2020-01-13",7.82,7.82,7.25,7.29,100200.0],["2020-01-14",7.3,7.3,6.82,6.91,103100.0],["2020-01-15",6.93,6.93,6.65,6.66,61600.0],["2020-01-16",6.6,7.38,6.6,7.28,57800.0],["2020-01-17",7.37,7.72,7.23,7.5,158600.0],["2020-01-21",7.57,8.0,7.57,7.9,285800.0],["2020-01-22",7.93,8.15,7.8,8.12,248000.0],["2020-01-23",8.12,8.12,7.91,8.09,113600.0],["2020-01-24",8.01,8.01,7.52,7.8,71700.0],["2020-01-27",7.76,7.76,7.35,7.4,45500.0],["2020-01-28",7.52,7.54,7.37,7.37,21600.0],["2020-01-29",7.434,7.48,7.4,7.46,14700.0],["2020-01-30",7.45,7.49,7.15,7.21,300500.0],["2020-01-31",7.15,7.15,6.91,7.11,143300.0],["2020-02-03",7.08,7.135,6.83,6.93,27800.0],["2020-02-04",6.93,7.13,6.43,6.6,192800.0],["2020-02-05",6.78,7.0,6.64,6.75,111000.0],["2020-02-06",6.81,7.21,6.43,7.21,90800.0],["2020-02-07",7.13,7.46,7.093,7.4,54800.0],["2020-02-10",7.33,7.47,7.21,7.41,55700.0],["2020-02-11",7.4,7.4,7.01,7.25,143000.0],["2020-02-12",7.22,7.6,7.22,7.55,24100.0],["2020-02-13",7.6,7.6,7.25,7.47,43800.0],["2020-02-14",7.47,7.6,7.4,7.6,13700.0],["2020-02-18",7.23,7.56,7.2,7.44,47300.0],["2020-02-19",7.5,7.93,7.428,7.74,128900.0],["2020-02-20",7.723,7.723,7.53,7.68,69100.0],["2020-02-21",7.68,7.68,7.38,7.51,12300.0],["2020-02-24",7.36,7.43,6.8,7.05,40800.0],["2020-02-25",7.05,7.2,6.72,6.73,59700.0],["2020-02-26",6.72,6.946,6.55,6.58,44200.0],["2020-02-27",6.2,6.39,5.935,6.16,207500.0],["2020-02-28",6.16,6.23,5.935,6.23,61900.0],["2020-03-02",6.2,6.39,5.99,5.99,64000.0],["2020-03-03",6.15,6.96,5.95,6.5,158800.0],["2020-03-04",6.6,6.6,5.95,6.33,83300.0],["2020-03-05",6.19,6.29,5.99,6.15,60600.0],["2020-03-06",6.26,6.26,5.9,6.05,68500.0],["2020-03-09",5.0,5.07,4.05,4.11,190400.0],["2020-03-10",4.41,4.7,4.34,4.68,52900.0],["2020-03-11",4.61,4.67,4.0,4.1,40000.0],["2020-03-12",3.65,3.65,2.31,3.2,339000.0],["2020-03-13",3.3,3.51,3.14,3.45,80000.0],["2020-03-16",2.96,3.14,2.6,2.67,114900.0],["2020-03-17",2.75,3.05,2.55,2.65,130000.0],["2020-03-18",2.55,2.57,2.04,2.37,101100.0],["2020-03-19",2.227,2.477,2.227,2.32,52300.0],["2020-03-20",2.57,2.63,2.3,2.32,53700.0],["2020-03-23",2.25,2.298,2.0,2.15,90600.0],["2020-03-24",2.25,2.38,2.08,2.31,89700.0],["2020-03-25",2.35,2.48,2.26,2.36,100200.0],["2020-03-26",2.42,2.58,2.32,2.41,76700.0],["2020-03-27",2.311,2.41,2.08,2.2,167600.0],["2020-03-30",2.09,2.19,1.93,1.99,162700.0],["2020-03-31",1.99,2.31,1.94,2.0,185200.0],["2020-04-01",1.96,2.0,1.8,1.9,243300.0],["2020-04-02",2.0,2.11,1.81,2.02,535000.0],["2020-04-03",2.1,2.28,1.97,2.22,302500.0],["2020-04-06",2.3,2.4,2.18,2.39,108700.0],["2020-04-07",2.4,2.63,2.22,2.39,165000.0],["2020-04-08",2.4,2.57,2.36,2.51,36800.0],["2020-04-09",2.57,2.87,2.4,2.6,118900.0],["2020-04-13",2.72,2.83,2.4,2.54,91600.0],["2020-04-14",2.53,2.58,2.3,2.4,99500.0],["2020-04-15",2.4,2.4,2.3,2.38,40900.0],["2020-04-16",2.38,2.38,2.15,2.2,93600.0],["2020-04-17",2.216,2.33,2.216,2.28,29000.0],["2020-04-20",2.26,2.26,2.06,2.08,59100.0],["2020-04-21",2.08,2.2,2.0,2.11,52800.0],["2020-04-22",2.21,2.23,2.15,2.15,35800.0],["2020-04-23",2.25,2.25,2.03,2.12,48500.0],["2020-04-24",2.06,2.12,1.96,2.1,118800.0],["2020-04-27",2.15,2.15,1.99,2.03,42300.0],["2020-04-28",2.08,2.27,2.01,2.2,170900.0],["2020-04-29",2.31,3.0,2.161,2.86,315200.0],["2020-04-30",3.1,3.17,2.52,2.86,138100.0],["2020-05-01",3.03,3.06,2.61,2.82,68400.0],["2020-05-04",2.83,2.86,2.66,2.84,37900.0],["2020-05-05",2.92,3.0,2.54,2.62,153600.0],["2020-05-06",2.71,2.75,2.52,2.55,36800.0],["2020-05-07",2.76,3.09,2.71,2.98,275900.0],["2020-05-08",3.1,3.46,2.997,3.39,112900.0],["2020-05-11",3.5,3.52,3.34,3.43,143900.0],["2020-05-12",3.6,3.6,3.21,3.26,157500.0],["2020-05-13",3.25,3.25,2.91,3.03,67100.0],["2020-05-14",2.87,3.27,2.784,3.25,110000.0],["2020-05-15",3.2,3.3,3.14,3.3,32300.0],["2020-05-18",3.3,3.59,3.3,3.41,119400.0],["2020-05-19",3.5,3.55,3.328,3.39,77700.0],["2020-05-20",3.43,3.62,3.32,3.38,57900.0],["2020-05-21",3.34,3.493,3.21,3.35,187900.0],["2020-05-22",3.33,3.49,3.21,3.28,80900.0],["2020-05-26",3.4,3.4,3.076,3.18,181400.0],["2020-05-27",3.22,3.22,3.005,3.09,84600.0],["2020-05-28",3.17,3.17,2.805,2.945,102400.0],["2020-05-29",2.96,3.12,2.9,2.94,106000.0],["2020-06-01",2.91,3.06,2.91,2.99,40700.0],["2020-06-02",3.05,3.2,3.05,3.2,87200.0],["2020-06-03",3.15,3.63,3.15,3.46,650600.0],["2020-06-04",3.45,3.57,3.33,3.47,114500.0],["2020-06-05",3.63,3.72,3.42,3.61,274000.0],["2020-06-08",3.88,3.88,3.65,3.8,279000.0],["2020-06-09",3.84,3.84,3.5,3.77,69600.0],["2020-06-10",3.9,3.93,3.61,3.78,97400.0],["2020-06-11",3.8,3.83,3.04,3.1,204300.0],["2020-06-12",3.41,3.59,3.28,3.46,136300.0],["2020-06-15",3.28,3.59,3.126,3.46,52300.0],["2020-06-16",3.35,3.65,3.24,3.59,67000.0],["2020-06-17",3.6,3.706,3.3,3.385,53500.0],["2020-06-18",3.25,3.39,3.24,3.37,37000.0],["2020-06-19",3.5,3.59,3.38,3.47,38200.0],["2020-06-22",3.25,3.55,3.183,3.55,34200.0],["2020-06-23",3.47,3.564,3.32,3.39,100200.0],["2020-06-24",3.42,3.42,3.056,3.31,40500.0],["2020-06-25",3.27,3.5,3.02,3.34,85200.0],["2020-06-26",3.24,3.24,3.03,3.06,91700.0],["2020-06-29",3.03,3.165,2.92,3.03,129100.0],["2020-06-30",3.05,3.05,2.7,3.05,205100.0],["2020-07-01",3.03,3.17,3.01,3.1,54800.0],["2020-07-02",3.05,3.23,3.05,3.13,22800.0],["2020-07-06",3.34,3.37,3.096,3.25,525100.0],["2020-07-07",3.14,3.31,3.1,3.2,133500.0],["2020-07-08",3.13,3.33,3.07,3.21,104900.0],["2020-07-09",3.21,3.268,3.08,3.14,36400.0],["2020-07-10",3.05,3.37,3.04,3.21,229600.0],["2020-07-13",3.25,3.455,3.07,3.13,392900.0],["2020-07-14",3.04,3.25,3.023,3.165,76800.0],["2020-07-15",3.16,3.364,3.15,3.15,152200.0],["2020-07-16",3.22,3.435,3.12,3.4,94000.0],["2020-07-17",3.36,3.45,3.14,3.17,212000.0],["2020-07-20",3.2,3.5,3.17,3.36,281600.0],["2020-07-21",3.41,3.674,3.38,3.45,316900.0],["2020-07-22",3.49,3.75,3.4,3.61,246200.0],["2020-07-23",3.54,3.85,3.54,3.7,394300.0],["2020-07-24",3.74,3.8,3.58,3.62,81600.0],["2020-07-27",3.65,3.791,3.65,3.7,84900.0],["2020-07-28",3.66,3.9,3.5,3.7,141600.0],["2020-07-29",3.8,3.82,3.53,3.62,386100.0],["2020-07-30",3.69,3.69,3.455,3.53,408800.0],["2020-07-31",3.55,3.67,3.405,3.52,90000.0],["2020-08-03",3.5,3.79,3.4,3.63,457400.0],["2020-08-04",3.89,3.96,3.54,3.58,1009700.0],["2020-08-05",3.6,3.872,3.4,3.49,917100.0],["2020-08-06",3.45,3.625,3.35,3.5,746100.0],["2020-08-07",3.46,3.62,3.375,3.49,251900.0],["2020-08-10",3.46,3.6,3.38,3.44,278500.0],["2020-08-11",3.46,3.565,3.2,3.25,431300.0],["2020-08-12",3.2,3.2,3.0,3.02,397300.0],["2020-08-13",3.02,3.24,3.02,3.14,646900.0],["2020-08-14",3.07,3.19,3.05,3.09,135000.0],["2020-08-17",3.08,3.195,2.95,3.1,183100.0],["2020-08-18",3.07,3.15,3.07,3.07,199100.0],["2020-08-19",3.0,3.15,2.99,3.05,134800.0],["2020-08-20",2.96,3.1,2.96,3.02,161200.0],["2020-08-21",3.01,3.1,2.96,3.0,68400.0],["2020-08-24",3.02,3.13,2.81,2.91,284100.0],["2020-08-25",2.92,2.99,2.81,2.99,146900.0],["2020-08-26",2.99,2.99,2.89,2.91,159100.0],["2020-08-27",2.99,2.99,2.86,2.92,31900.0],["2020-08-28",2.93,3.08,2.89,2.99,183800.0],["2020-08-31",3.04,3.04,2.87,2.87,551200.0],["2020-09-01",2.9,2.969,2.89,2.92,40700.0],["2020-09-02",2.9,2.98,2.83,2.83,103000.0],["2020-09-03",2.82,2.861,2.65,2.66,429500.0],["2020-09-04",2.75,2.75,2.5,2.52,591500.0],["2020-09-08",2.56,2.59,2.32,2.345,480300.0],["2020-09-09",2.35,2.45,2.25,2.26,265000.0],["2020-09-10",2.26,2.58,2.26,2.45,374900.0],["2020-09-11",2.53,2.6,2.44,2.45,225400.0],["2020-09-14",2.41,2.43,2.32,2.33,143900.0],["2020-09-15",2.35,2.52,2.31,2.46,133900.0],["2020-09-16",2.41,2.445,2.25,2.41,166500.0],["2020-09-17",2.32,2.41,2.26,2.26,55500.0],["2020-09-18",2.21,2.39,2.21,2.35,96900.0],["2020-09-21",2.3,2.3,2.13,2.17,64300.0],["2020-09-22",2.2,2.26,2.08,2.08,51100.0],["2020-09-23",2.05,2.12,2.04,2.09,101800.0],["2020-09-24",2.03,2.25,2.03,2.21,213300.0],["2020-09-25",2.19,2.24,2.14,2.19,53600.0],["2020-09-28",2.2,2.4,2.175,2.36,157500.0],["2020-09-29",2.24,2.35,2.21,2.33,89800.0],["2020-09-30",2.29,2.42,2.244,2.25,122000.0],["2020-10-01",2.36,2.37,2.25,2.3,102000.0],["2020-10-02",2.36,2.54,2.25,2.43,320600.0],["2020-10-05",2.59,2.61,2.46,2.46,174800.0],["2020-10-06",2.47,2.54,2.415,2.45,48200.0],["2020-10-07",2.41,2.57,2.38,2.43,64300.0],["2020-10-08",2.41,2.52,2.4,2.445,168800.0],["2020-10-09",2.46,2.46,2.37,2.43,453500.0],["2020-10-12",2.38,2.43,2.35,2.39,74400.0],["2020-10-13",2.4,2.56,2.4,2.45,940400.0],["2020-10-14",2.44,2.55,2.44,2.47,149600.0],["2020-10-15",2.43,2.44,2.22,2.36,238900.0],["2020-10-16",2.34,2.4,2.24,2.25,167900.0],["2020-10-19",2.22,2.35,2.22,2.24,139600.0],["2020-10-20",2.31,2.345,2.275,2.31,189300.0],["2020-10-21",2.34,2.34,2.21,2.22,46900.0],["2020-10-22",2.21,2.28,2.16,2.18,34400.0],["2020-10-23",2.225,2.27,2.18,2.2,45700.0],["2020-10-26",2.22,2.22,2.11,2.11,137700.0],["2020-10-27",2.1,2.13,2.03,2.03,52100.0],["2020-10-28",2.04,2.09,1.9,2.01,248700.0],["2020-10-29",1.99,2.18,1.99,2.04,104700.0],["2020-10-30",1.97,2.08,1.86,1.99,216200.0],["2020-11-02",2.0,2.125,1.99,2.07,109700.0],["2020-11-03",2.09,2.21,2.07,2.15,162900.0],["2020-11-04",2.15,2.21,2.11,2.11,31900.0],["2020-11-05",2.19,2.26,2.11,2.15,137700.0],["2020-11-06",2.2,2.28,2.13,2.22,329100.0],["2020-11-09",2.36,2.6,2.36,2.45,520400.0],["2020-11-10",2.43,2.6,2.42,2.475,319200.0],["2020-11-11",2.61,2.65,2.44,2.49,341100.0],["2020-11-12",2.55,2.55,2.3,2.34,143800.0],["2020-11-13",2.355,2.48,2.3,2.4,72600.0],["2020-11-16",2.44,2.515,2.427,2.46,217700.0],["2020-11-17",2.525,2.57,2.47,2.52,210000.0],["2020-11-18",2.47,2.565,2.37,2.43,151000.0],["2020-11-19",2.39,2.55,2.373,2.545,96800.0],["2020-11-20",2.55,2.63,2.39,2.44,310100.0],["2020-11-23",2.5,2.53,2.45,2.51,59500.0],["2020-11-24",2.58,2.7,2.58,2.64,645300.0],["2020-11-25",2.68,2.77,2.59,2.62,207900.0],["2020-11-27",2.63,2.775,2.63,2.7,124400.0],["2020-11-30",2.73,2.78,2.49,2.65,256200.0],["2020-12-01",2.63,2.73,2.57,2.64,200900.0],["2020-12-02",2.65,2.9,2.52,2.81,201600.0],["2020-12-03",2.8,2.92,2.73,2.82,157900.0],["2020-12-04",2.89,2.99,2.81,2.9,290500.0],["2020-12-07",2.95,2.99,2.78,2.82,224400.0],["2020-12-08",2.79,2.89,2.68,2.73,95500.0],["2020-12-09",2.73,2.84,2.7,2.72,103500.0],["2020-12-10",2.71,2.88,2.71,2.81,207200.0],["2020-12-11",2.85,2.89,2.76,2.83,138300.0],["2020-12-14",2.91,2.93,2.7,2.7,126900.0],["2020-12-15",2.76,2.864,2.73,2.75,108400.0],["2020-12-16",2.75,2.806,2.705,2.77,177800.0],["2020-12-17",2.82,2.91,2.74,2.88,68000.0],["2020-12-18",2.91,2.91,2.751,2.785,116700.0],["2020-12-21",2.73,2.74,2.608,2.72,131400.0],["2020-12-22",2.682,2.79,2.66,2.71,77000.0],["2020-12-23",2.71,2.87,2.71,2.75,105300.0],["2020-12-24",2.67,2.72,2.6,2.6,134500.0],["2020-12-28",2.6,2.69,2.55,2.59,274100.0],["2020-12-29",2.64,2.65,2.55,2.64,101900.0],["2020-12-30",2.55,2.71,2.53,2.555,329800.0],["2020-12-31",2.55,2.6,2.51,2.56,48200.0],["2021-01-04",2.59,2.59,2.455,2.52,102200.0],["2021-01-05",2.53,2.8,2.53,2.72,174400.0],["2021-01-06",2.78,2.93,2.726,2.84,262700.0],["2021-01-07",2.91,2.94,2.73,2.82,136400.0],["2021-01-08",2.88,2.9,2.7,2.718,119300.0],["2021-01-11",2.72,2.8,2.64,2.75,146100.0],["2021-01-12",2.7,2.818,2.7,2.74,145300.0],["2021-01-13",2.78,2.8,2.65,2.77,99800.0],["2021-01-14",2.78,2.78,2.64,2.67,417300.0],["2021-01-15",2.67,2.765,2.62,2.74,98500.0],["2021-01-19",2.74,2.85,2.714,2.84,183700.0],["2021-01-20",2.85,2.9,2.8,2.83,94600.0],["2021-01-21",2.8,2.85,2.68,2.71,83900.0],["2021-01-22",2.71,2.76,2.66,2.7,43300.0],["2021-01-25",2.73,2.845,2.67,2.8,161400.0],["2021-01-26",2.8,2.99,2.72,2.73,304200.0],["2021-01-27",2.71,2.75,2.6,2.64,178600.0],["2021-01-28",2.66,2.74,2.59,2.6,75000.0],["2021-01-29",2.6,2.68,2.42,2.49,216100.0],["2021-02-01",2.53,2.57,2.46,2.49,221100.0],["2021-02-02",2.49,2.58,2.49,2.52,148200.0],["2021-02-03",2.54,2.6,2.5,2.52,674300.0],["2021-02-04",2.58,2.7,2.54,2.58,669000.0],["2021-02-05",2.7,2.78,2.64,2.68,514300.0],["2021-02-08",2.72,2.83,2.65,2.74,427000.0],["2021-02-09",2.73,2.75,2.55,2.59,614900.0],["2021-02-10",2.6,2.69,2.54,2.65,330100.0],["2021-02-11",2.62,2.83,2.62,2.8,876800.0],["2021-02-12",2.84,2.9,2.79,2.8,1596600.0],["2021-02-16",2.98,3.2,2.94,3.03,1268000.0],["2021-02-17",3.07,3.15,3.01,3.07,1111700.0],["2021-02-18",3.1,3.2,2.97,3.01,904100.0],["2021-02-19",3.0,3.13,3.0,3.05,556800.0],["2021-02-22",3.1,3.1,2.63,2.7,1018600.0],["2021-02-23",2.76,2.8,2.67,2.7,1218300.0],["2021-02-24",2.72,2.83,2.719,2.78,590400.0],["2021-02-25",2.85,2.85,2.68,2.71,686300.0],["2021-02-26",2.69,2.82,2.65,2.7,676100.0],["2021-03-01",2.85,2.88,2.66,2.68,906300.0],["2021-03-02",2.68,2.72,2.61,2.63,710800.0],["2021-03-03",2.62,2.74,2.6,2.6,458000.0],["2021-03-04",2.71,2.85,2.615,2.7,777000.0],["2021-03-05",2.81,2.82,2.65,2.78,486500.0],["2021-03-08",2.87,2.9,2.55,2.64,1155100.0],["2021-03-09",2.61,2.699,2.6,2.64,335000.0],["2021-03-10",2.63,2.78,2.57,2.65,615700.0],["2021-03-11",2.66,2.75,2.66,2.72,544900.0],["2021-03-12",2.72,2.734,2.63,2.64,355300.0],["2021-03-15",2.66,2.78,2.63,2.74,368700.0],["2021-03-16",2.75,2.87,2.67,2.82,657900.0],["2021-03-17",2.83,3.01,2.77,2.79,1774400.0],["2021-03-18",2.76,2.95,2.72,2.78,681000.0],["2021-03-19",2.77,2.89,2.764,2.83,135500.0],["2021-03-22",2.84,2.94,2.799,2.94,430700.0],["2021-03-23",2.88,2.92,2.76,2.78,319600.0],["2021-03-24",2.77,2.85,2.73,2.78,386100.0],["2021-03-25",2.74,2.76,2.61,2.64,395200.0],["2021-03-26",2.63,2.69,2.55,2.62,384400.0],["2021-03-29",2.62,2.63,2.55,2.61,188600.0],["2021-03-30",2.61,2.61,2.51,2.52,435100.0],["2021-03-31",2.61,2.61,2.52,2.56,151900.0],["2021-04-01",2.58,2.72,2.56,2.67,151000.0],["2021-04-05",2.63,2.67,2.58,2.58,307000.0],["2021-04-06",2.64,2.72,2.63,2.67,144300.0],["2021-04-07",2.64,2.71,2.63,2.69,191000.0],["2021-04-08",2.65,2.75,2.638,2.73,295100.0],["2021-04-09",2.72,2.805,2.68,2.77,224200.0],["2021-04-12",2.79,2.82,2.7,2.79,334200.0],["2021-04-13",2.8,2.818,2.7,2.72,270700.0],["2021-04-14",2.68,2.755,2.66,2.67,340400.0],["2021-04-15",2.72,2.725,2.65,2.66,80000.0],["2021-04-16",2.71,2.71,2.6,2.6,226700.0],["2021-04-19",2.62,2.68,2.6,2.67,232200.0],["2021-04-20",2.67,2.72,2.59,2.71,275700.0],["2021-04-21",2.68,2.85,2.67,2.83,375000.0],["2021-04-22",2.84,2.89,2.67,2.7,826700.0],["2021-04-23",2.72,2.74,2.61,2.69,332700.0],["2021-04-26",2.715,2.742,2.65,2.71,244900.0],["2021-04-27",2.72,2.81,2.65,2.69,521600.0],["2021-04-28",2.76,2.81,2.68,2.71,506200.0],["2021-04-29",2.71,2.78,2.64,2.68,402200.0],["2021-04-30",2.67,2.74,2.62,2.66,330900.0],["2021-05-03",2.66,2.73,2.602,2.64,259800.0],["2021-05-04",2.64,2.67,2.6,2.6,163300.0],["2021-05-05",2.6,2.68,2.6,2.65,146800.0],["2021-05-06",2.65,2.67,2.596,2.64,147800.0],["2021-05-07",2.6,2.79,2.6,2.74,258200.0],["2021-05-10",2.75,2.8,2.68,2.7,198500.0],["2021-05-11",2.66,2.72,2.61,2.71,187300.0],["2021-05-12",2.7,2.8,2.62,2.66,452400.0],["2021-05-13",2.61,2.75,2.6,2.69,500500.0],["2021-05-14",2.74,2.837,2.739,2.79,491200.0],["2021-05-17",2.75,2.95,2.75,2.8,744900.0],["2021-05-18",2.82,2.94,2.785,2.9,1136500.0],["2021-05-19",2.88,3.04,2.81,3.03,363200.0],["2021-05-20",3.04,3.33,3.0,3.32,682300.0],["2021-05-21",3.32,3.362,3.16,3.18,351700.0],["2021-05-24",3.27,3.341,3.18,3.27,279500.0],["2021-05-25",3.29,3.349,3.19,3.3,218400.0],["2021-05-26",3.26,3.33,3.18,3.3,163200.0],["2021-05-27",3.28,3.59,3.27,3.59,397600.0],["2021-05-28",3.58,3.74,3.51,3.58,666900.0],["2021-06-01",3.7,3.86,3.63,3.84,848000.0],["2021-06-02",3.9,4.13,3.85,3.93,549300.0],["2021-06-03",3.92,4.22,3.83,4.05,431000.0],["2021-06-04",4.09,4.13,3.87,4.02,747700.0],["2021-06-07",4.09,4.09,3.95,4.05,776200.0],["2021-06-08",4.08,4.139,3.98,4.1,443500.0],["2021-06-09",4.09,4.09,3.91,3.95,564100.0],["2021-06-10",3.94,4.06,3.82,3.84,412900.0],["2021-06-11",3.89,3.89,3.53,3.77,1794600.0],["2021-06-14",3.83,3.96,3.81,3.93,268200.0],["2021-06-15",3.94,3.97,3.81,3.88,175000.0],["2021-06-16",3.87,3.913,3.79,3.88,164500.0],["2021-06-17",3.86,3.88,3.65,3.77,135700.0],["2021-06-18",3.72,3.8,3.545,3.74,170200.0],["2021-06-21",3.77,3.83,3.67,3.7,97300.0],["2021-06-22",3.69,3.77,3.64,3.73,162300.0],["2021-06-23",3.82,3.87,3.69,3.74,320200.0],["2021-06-24",3.71,3.88,3.71,3.8,209500.0],["2021-06-25",3.7,3.96,3.7,3.86,494700.0],["2021-06-28",3.87,4.0,3.77,4.0,310600.0],["2021-06-29",4.0,4.31,3.95,4.11,713200.0],["2021-06-30",4.15,4.2,4.03,4.1,288400.0],["2021-07-01",4.14,4.22,3.96,4.1,259500.0],["2021-07-02",4.11,4.15,3.92,4.03,210100.0],["2021-07-06",4.05,4.05,3.75,3.87,362200.0],["2021-07-07",3.87,3.95,3.77,3.89,167000.0],["2021-07-08",3.86,3.99,3.72,3.77,319800.0],["2021-07-09",3.8,3.86,3.77,3.84,117800.0],["2021-07-12",3.84,4.0,3.84,3.99,259400.0],["2021-07-13",3.97,4.0,3.88,3.92,121600.0],["2021-07-14",3.92,4.0,3.81,3.83,237200.0],["2021-07-15",3.81,3.86,3.72,3.75,147100.0],["2021-07-16",3.81,3.81,3.571,3.64,308300.0],["2021-07-19",3.53,3.53,3.38,3.38,473300.0],["2021-07-20",3.38,3.6,3.38,3.6,212200.0],["2021-07-21",3.7,4.18,3.7,4.06,873400.0],["2021-07-22",4.05,4.27,3.996,4.18,684400.0],["2021-07-23",4.21,4.21,4.08,4.09,154500.0],["2021-07-26",4.07,4.32,4.07,4.32,385400.0],["2021-07-27",4.1,4.28,4.05,4.24,774100.0],["2021-07-28",4.36,4.73,4.32,4.65,701500.0],["2021-07-29",4.61,4.99,4.58,4.85,740300.0],["2021-07-30",4.89,4.89,4.65,4.76,443000.0],["2021-08-02",4.79,4.88,4.685,4.79,266000.0],["2021-08-03",4.8,4.8,4.416,4.74,369900.0],["2021-08-04",4.7,4.77,4.615,4.7,181500.0],["2021-08-05",4.72,4.95,4.68,4.85,236900.0],["2021-08-06",4.89,4.93,4.59,4.63,257100.0],["2021-08-09",4.62,4.7,4.516,4.69,642700.0],["2021-08-10",4.72,4.83,4.67,4.77,167500.0],["2021-08-11",4.76,4.849,4.68,4.84,188400.0],["2021-08-12",4.81,4.9,4.755,4.89,209500.0],["2021-08-13",4.87,4.88,4.57,4.67,276800.0],["2021-08-16",4.6,4.7,4.42,4.64,449000.0],["2021-08-17",4.58,4.69,4.426,4.47,328400.0],["2021-08-18",4.42,4.57,4.24,4.37,276600.0],["2021-08-19",4.26,4.37,4.07,4.15,860000.0],["2021-08-20",4.13,4.23,4.11,4.17,381300.0],["2021-08-23",4.17,4.47,4.17,4.44,398300.0],["2021-08-24",4.52,4.65,4.43,4.55,783800.0],["2021-08-25",4.58,4.7,4.53,4.66,437600.0],["2021-08-26",4.6,4.69,4.45,4.5,250500.0],["2021-08-27",4.54,4.69,4.54,4.56,200500.0],["2021-08-30",4.6,4.78,4.52,4.7,475500.0],["2021-08-31",4.72,4.79,4.59,4.62,144200.0],["2021-09-01",4.59,4.73,4.45,4.6,314800.0],["2021-09-02",4.66,4.74,4.57,4.59,105900.0],["2021-09-03",4.6,4.61,4.51,4.53,102000.0],["2021-09-07",4.53,4.68,4.5,4.58,286400.0],["2021-09-08",4.59,4.66,4.38,4.48,188800.0],["2021-09-09",4.46,4.59,4.224,4.24,347900.0],["2021-09-10",4.33,4.37,4.15,4.17,262200.0],["2021-09-13",4.58,4.75,4.48,4.6,968300.0],["2021-09-14",4.63,4.63,4.28,4.29,510400.0],["2021-09-15",4.33,4.62,4.28,4.5,851600.0],["2021-09-16",4.48,4.6,4.34,4.51,471000.0],["2021-09-17",4.51,4.59,4.4,4.52,379100.0],["2021-09-20",4.38,4.38,4.08,4.23,374300.0],["2021-09-21",4.3,4.3,4.12,4.17,245700.0],["2021-09-22",4.24,4.35,4.24,4.28,174600.0],["2021-09-23",4.26,4.41,4.26,4.4,232800.0],["2021-09-24",4.35,4.391,4.31,4.36,251100.0],["2021-09-27",4.41,4.59,4.41,4.59,408700.0],["2021-09-28",4.65,4.94,4.49,4.86,880900.0],["2021-09-29",4.87,5.04,4.81,5.03,628600.0],["2021-09-30",5.03,5.1,4.93,5.03,420900.0],["2021-10-01",5.01,5.47,5.01,5.45,595700.0],["2021-10-04",5.46,5.87,5.46,5.74,1244900.0],["2021-10-05",5.87,6.135,5.76,6.05,1587600.0],["2021-10-06",5.95,6.21,5.77,6.19,755400.0],["2021-10-07",6.22,6.27,6.048,6.26,729400.0],["2021-10-08",6.32,6.55,6.22,6.31,849600.0],["2021-10-11",6.44,6.58,6.27,6.37,510400.0],["2021-10-12",6.34,6.39,6.01,6.04,629600.0],["2021-10-13",6.0,6.39,5.83,6.37,652900.0],["2021-10-14",6.47,6.508,6.21,6.28,386000.0],["2021-10-15",6.36,6.51,6.26,6.43,331200.0],["2021-10-18",6.44,6.76,6.43,6.58,540400.0],["2021-10-19",6.69,6.69,6.48,6.63,332800.0],["2021-10-20",6.58,6.99,6.58,6.93,257800.0],["2021-10-21",6.97,7.0,6.6,6.82,750500.0],["2021-10-22",6.78,6.9,6.66,6.75,329800.0],["2021-10-25",6.79,6.95,6.735,6.91,394200.0],["2021-10-26",6.95,6.97,6.82,6.84,323200.0],["2021-10-27",6.89,6.91,6.36,6.47,555800.0],["2021-10-28",6.41,6.63,6.41,6.55,413200.0],["2021-10-29",6.56,6.61,6.32,6.38,493000.0],["2021-11-01",6.41,6.625,6.24,6.32,484400.0],["2021-11-02",6.33,6.335,5.9,6.01,596500.0],["2021-11-03",6.0,6.03,5.84,5.92,1699500.0],["2021-11-04",5.99,6.0,5.75,5.78,1650300.0],["2021-11-05",5.82,5.92,5.75,5.85,1157500.0],["2021-11-08",5.81,6.07,5.66,5.72,696800.0],["2021-11-09",5.74,6.23,5.74,6.12,1055500.0],["2021-11-10",6.03,6.27,5.94,5.97,2361500.0],["2021-11-11",6.0,6.19,5.95,6.06,293400.0],["2021-11-12",6.05,6.15,5.928,6.02,250900.0],["2021-11-15",6.06,6.06,5.8,5.95,259200.0],["2021-11-16",6.0,6.01,5.61,5.81,530400.0],["2021-11-17",5.79,5.89,5.76,5.8,352000.0],["2021-11-18",5.74,5.88,5.6,5.66,205300.0],["2021-11-19",5.59,5.64,5.25,5.33,411600.0],["2021-11-22",5.32,5.81,5.275,5.52,355300.0],["2021-11-23",5.57,5.6,5.21,5.29,251000.0],["2021-11-24",5.31,5.4,5.227,5.32,838900.0],["2021-11-26",5.04,5.11,4.805,5.08,516900.0],["2021-11-29",5.22,5.39,5.06,5.26,355000.0],["2021-11-30",5.16,5.3,4.88,5.02,362000.0],["2021-12-01",5.13,5.31,4.89,4.95,515500.0],["2021-12-02",4.93,5.28,4.86,5.05,573900.0],["2021-12-03",5.13,5.21,4.97,5.11,308500.0],["2021-12-06",5.17,5.31,5.12,5.26,363800.0],["2021-12-07",5.42,5.49,5.3,5.37,382900.0],["2021-12-08",5.45,5.53,5.3,5.53,327800.0],["2021-12-09",5.53,5.75,5.485,5.58,463000.0],["2021-12-10",5.66,5.95,5.55,5.85,484000.0],["2021-12-13",5.71,5.71,5.435,5.51,320500.0],["2021-12-14",5.46,5.65,5.24,5.35,312900.0],["2021-12-15",5.33,5.4,5.11,5.37,340700.0],["2021-12-16",5.38,5.53,5.33,5.42,256300.0],["2021-12-17",5.33,5.471,5.3,5.33,121300.0],["2021-12-20",5.17,5.22,5.0,5.08,448500.0],["2021-12-21",5.15,5.21,5.04,5.21,270200.0],["2021-12-22",5.2,5.2,5.08,5.11,245600.0],["2021-12-23",5.06,5.2,5.04,5.1,299100.0],["2021-12-27",5.11,5.29,5.08,5.22,463300.0],["2021-12-28",5.24,5.47,5.19,5.29,360600.0],["2021-12-29",5.25,5.3,5.11,5.24,179700.0],["2021-12-30",5.25,5.37,5.11,5.24,307700.0],["2021-12-31",5.2,5.37,5.182,5.33,128200.0],["2022-01-03",5.3,5.4,5.2,5.36,345600.0],["2022-01-04",5.4,5.85,5.36,5.77,497700.0],["2022-01-05",5.8,5.96,5.41,5.43,319900.0],["2022-01-06",5.45,5.75,5.45,5.54,244900.0],["2022-01-07",5.63,5.73,5.45,5.71,162600.0],["2022-01-10",5.705,5.78,5.56,5.65,282900.0],["2022-01-11",5.66,6.0,5.6,5.97,274900.0],["2022-01-12",6.0,6.24,5.97,6.14,351700.0],["2022-01-13",6.26,6.268,6.1,6.14,379900.0],["2022-01-14",6.15,6.27,6.13,6.21,194200.0],["2022-01-18",6.38,6.48,6.09,6.14,580700.0],["2022-01-19",6.25,6.33,6.15,6.18,163000.0],["2022-01-20",6.19,6.25,5.85,5.87,306100.0],["2022-01-21",5.84,5.93,5.6,5.69,306200.0],["2022-01-24",5.48,5.58,5.17,5.35,778800.0],["2022-01-25",5.28,5.85,5.19,5.77,442100.0],["2022-01-26",5.85,6.02,5.73,5.87,423000.0],["2022-01-27",5.96,6.04,5.77,5.81,448100.0],["2022-01-28",5.92,6.25,5.89,6.25,960800.0],["2022-01-31",6.28,6.55,6.18,6.27,543500.0],["2022-02-01",6.22,6.55,6.22,6.48,494200.0],["2022-02-02",6.5,6.54,6.32,6.39,175900.0],["2022-02-03",6.3,6.35,6.01,6.32,284900.0],["2022-02-04",6.37,6.54,6.3,6.42,298100.0],["2022-02-07",6.42,6.8,6.4,6.67,491800.0],["2022-02-08",6.74,6.77,6.53,6.62,266900.0],["2022-02-09",6.67,6.85,6.66,6.74,356500.0],["2022-02-10",6.72,6.99,6.68,6.93,408600.0],["2022-02-11",7.0,7.17,6.95,7.0,736800.0],["2022-02-14",7.15,7.2,6.93,7.05,647300.0],["2022-02-15",6.8,6.96,6.75,6.89,416900.0],["2022-02-16",6.95,7.345,6.935,7.2,520700.0],["2022-02-17",7.23,7.28,7.03,7.19,219100.0],["2022-02-18",7.16,7.16,6.86,6.9,601300.0],["2022-02-22",7.04,7.13,6.84,6.94,1103900.0],["2022-02-23",7.1,8.11,6.74,7.9,4121400.0],["2022-02-24",8.07,8.32,7.56,8.18,1831000.0],["2022-02-25",8.24,8.3,7.81,8.0,988700.0],["2022-02-28",8.0,8.42,8.0,8.25,609200.0],["2022-03-01",8.29,9.07,8.26,8.49,1165000.0],["2022-03-02",8.65,8.9,8.56,8.75,1113800.0],["2022-03-03",8.79,8.79,8.26,8.32,661000.0],["2022-03-04",8.27,8.49,7.82,8.13,988700.0],["2022-03-07",8.25,8.691,8.21,8.41,1087100.0],["2022-03-08",8.66,8.83,8.03,8.43,1257100.0],["2022-03-09",8.3,8.38,7.81,8.17,903100.0],["2022-03-10",8.29,8.65,8.18,8.5,602900.0],["2022-03-11",8.66,8.7,8.39,8.42,810000.0],["2022-03-14",8.31,8.31,7.72,7.94,746800.0],["2022-03-15",7.55,8.07,7.42,7.9,1352600.0],["2022-03-16",7.83,8.063,7.48,7.48,552300.0],["2022-03-17",7.63,8.0,7.53,7.96,881700.0],["2022-03-18",8.0,8.04,7.79,7.92,295300.0],["2022-03-21",7.97,8.44,7.97,8.44,985700.0],["2022-03-22",8.42,8.636,8.265,8.46,678200.0],["2022-03-23",8.73,9.3,8.63,9.19,1592500.0],["2022-03-24",9.32,9.44,8.98,9.0,918500.0],["2022-03-25",9.0,9.29,9.0,9.22,851200.0],["2022-03-28",8.97,9.42,8.72,9.18,707300.0],["2022-03-29",8.89,9.06,8.62,8.95,911900.0],["2022-03-30",9.25,9.33,8.88,9.01,654700.0],["2022-03-31",8.94,9.34,8.94,9.09,492700.0],["2022-04-01",9.06,9.27,9.06,9.19,288300.0],["2022-04-04",9.37,9.815,9.37,9.74,969000.0],["2022-04-05",9.75,10.059,9.18,9.19,590700.0],["2022-04-06",9.28,9.38,8.79,9.14,710400.0],["2022-04-07",9.23,9.36,8.95,9.22,334300.0],["2022-04-08",9.27,9.34,9.07,9.14,218500.0],["2022-04-11",9.03,9.03,8.6,8.63,556400.0],["2022-04-12",8.81,9.0,8.67,8.69,478500.0],["2022-04-13",8.8,9.14,8.73,9.08,455600.0],["2022-04-14",8.97,9.13,8.85,9.01,519600.0],["2022-04-18",8.99,9.44,8.99,9.08,621800.0],["2022-04-19",9.08,9.3,8.9,9.16,396800.0],["2022-04-20",9.3,9.542,9.165,9.33,765600.0],["2022-04-21",9.49,9.78,8.93,9.05,781800.0],["2022-04-22",8.99,9.31,8.56,8.6,519400.0],["2022-04-25",8.27,8.37,7.93,8.16,971500.0],["2022-04-26",8.15,8.38,7.96,8.06,444200.0],["2022-04-27",8.02,8.53,7.81,8.53,505300.0],["2022-04-28",8.46,8.73,8.03,8.55,761700.0],["2022-04-29",8.35,8.92,8.27,8.46,502900.0],["2022-05-02",8.36,8.55,8.21,8.43,386100.0],["2022-05-03",8.37,8.85,8.37,8.82,343900.0],["2022-05-04",9.07,9.07,8.52,8.86,618900.0],["2022-05-05",8.94,8.95,8.34,8.39,406200.0],["2022-05-06",8.52,8.69,8.14,8.56,743300.0],["2022-05-09",8.38,8.438,7.56,7.62,956400.0],["2022-05-10",7.77,8.03,7.56,7.79,466800.0],["2022-05-11",8.0,8.4,7.873,8.05,750100.0],["2022-05-12",8.02,8.27,7.67,8.03,285300.0],["2022-05-13",8.01,8.55,8.01,8.48,746800.0],["2022-05-16",8.48,8.746,8.41,8.61,543300.0],["2022-05-17",8.8,8.891,8.52,8.76,600800.0],["2022-05-18",8.82,8.85,8.1,8.21,430000.0],["2022-05-19",8.0,8.45,8.0,8.19,677200.0],["2022-05-20",8.25,8.6,8.25,8.52,883700.0],["2022-05-23",8.52,9.04,8.381,8.98,982400.0],["2022-05-24",8.82,9.08,8.673,8.93,743700.0],["2022-05-25",8.91,9.41,8.87,9.33,602100.0],["2022-05-26",9.36,9.57,9.23,9.33,726400.0],["2022-05-27",9.39,9.805,9.25,9.64,722800.0],["2022-05-31",9.8,10.03,9.07,9.13,1389000.0],["2022-06-01",9.28,9.46,9.04,9.1,1127400.0],["2022-06-02",9.12,9.24,8.92,9.01,1138300.0],["2022-06-03",9.01,9.12,8.74,8.97,897200.0],["2022-06-06",9.03,9.29,8.82,9.21,993200.0],["2022-06-07",9.21,9.74,9.138,9.52,753500.0],["2022-06-08",9.55,9.569,9.15,9.29,921400.0],["2022-06-09",9.16,9.21,8.72,8.74,863100.0],["2022-06-10",8.6,8.75,8.41,8.68,628300.0],["2022-06-13",8.3,8.359,7.98,8.06,934900.0],["2022-06-14",8.3,8.31,7.75,7.9,1102700.0],["2022-06-15",8.02,8.19,7.81,8.09,898400.0],["2022-06-16",7.78,8.14,7.35,7.51,1307400.0],["2022-06-17",7.53,7.56,7.1,7.28,790600.0],["2022-06-21",7.41,7.645,7.27,7.29,429800.0],["2022-06-22",6.98,7.27,6.82,7.07,853900.0],["2022-06-23",7.09,7.215,6.81,6.96,688800.0],["2022-06-24",7.08,7.35,6.93,7.15,509000.0],["2022-06-27",7.25,7.58,7.23,7.54,397800.0],["2022-06-28",7.81,8.0,7.67,7.99,619900.0],["2022-06-29",8.08,8.19,7.72,7.8,1095700.0],["2022-06-30",7.61,7.8,7.34,7.39,522800.0],["2022-07-01",7.44,7.62,7.16,7.48,231100.0],["2022-07-05",7.29,7.318,6.55,6.73,599600.0],["2022-07-06",6.7,6.8,6.5,6.64,480900.0],["2022-07-07",6.81,7.08,6.75,6.88,320600.0],["2022-07-08",7.0,7.02,6.72,6.9,326600.0],["2022-07-11",6.73,6.825,6.46,6.56,446800.0],["2022-07-12",6.37,6.495,6.22,6.42,544800.0],["2022-07-13",6.37,6.67,6.34,6.48,267600.0],["2022-07-14",6.24,6.28,6.027,6.19,345500.0],["2022-07-15",6.31,6.31,6.12,6.16,272600.0],["2022-07-18",6.33,6.48,6.15,6.21,303900.0],["2022-07-19",6.17,6.401,6.13,6.18,537600.0],["2022-07-20",6.08,6.3,5.91,6.2,609000.0],["2022-07-21",6.02,6.22,5.93,6.12,462200.0],["2022-07-22",6.1,6.17,5.995,6.09,419500.0],["2022-07-25",6.1,6.57,6.1,6.57,632900.0],["2022-07-26",6.78,7.02,6.7,6.97,518900.0],["2022-07-27",7.14,8.25,7.1,8.22,1214600.0],["2022-07-28",8.19,8.63,8.08,8.59,1118400.0],["2022-07-29",8.59,9.09,8.46,8.78,1234100.0],["2022-08-01",8.78,8.85,8.43,8.62,922400.0],["2022-08-02",8.51,8.8,8.45,8.72,478500.0],["2022-08-03",8.79,8.79,8.5,8.52,416000.0],["2022-08-04",8.46,8.67,8.23,8.45,542400.0],["2022-08-05",8.24,8.74,8.19,8.6,297900.0],["2022-08-08",8.66,8.99,8.51,8.9,411300.0],["2022-08-09",9.05,9.22,8.63,8.8,442700.0],["2022-08-10",8.93,8.98,8.562,8.8,581400.0],["2022-08-11",9.0,9.185,8.92,8.98,417800.0],["2022-08-12",9.0,9.17,8.81,9.13,544700.0],["2022-08-15",8.84,9.3,8.55,9.14,452000.0],["2022-08-16",9.24,9.41,8.79,8.9,681200.0],["2022-08-17",8.99,9.14,8.58,8.67,822100.0],["2022-08-18",8.76,9.23,8.75,9.0,1443500.0],["2022-08-19",8.95,8.95,8.61,8.73,550200.0],["2022-08-22",8.73,8.99,8.47,8.95,975200.0],["2022-08-23",9.01,9.7,9.0,9.61,1441500.0],["2022-08-24",9.69,10.0,9.69,9.84,1162400.0],["2022-08-25",9.9,10.46,9.66,10.39,1092300.0],["2022-08-26",10.47,10.49,9.82,9.89,1414200.0],["2022-08-29",9.89,10.57,9.88,10.41,821400.0],["2022-08-30",10.42,10.42,9.87,10.03,1209800.0],["2022-08-31",9.9,10.11,9.58,9.86,567000.0],["2022-09-01",9.6,9.7,9.31,9.57,552800.0],["2022-09-02",9.91,10.09,9.63,10.03,451700.0],["2022-09-06",10.31,10.43,9.94,9.98,603200.0],["2022-09-07",9.74,10.18,9.635,9.99,1120900.0],["2022-09-08",10.12,10.12,9.735,9.81,407800.0],["2022-09-09",10.09,10.33,10.03,10.27,409600.0],["2022-09-12",10.4,10.56,10.23,10.39,419500.0],["2022-09-13",10.1,10.82,10.1,10.42,674900.0],["2022-09-14",10.61,10.79,10.28,10.48,982900.0],["2022-09-15",10.45,10.45,9.87,9.95,451900.0],["2022-09-16",9.85,9.9,9.51,9.8,373600.0],["2022-09-19",9.58,9.91,9.58,9.79,555900.0],["2022-09-20",9.86,9.86,9.47,9.69,383300.0],["2022-09-21",9.85,9.85,9.29,9.54,540600.0],["2022-09-22",9.39,9.6,8.98,9.3,694700.0],["2022-09-23",8.85,8.94,8.43,8.56,749400.0],["2022-09-26",8.55,8.72,8.37,8.4,558600.0],["2022-09-27",8.51,8.93,8.43,8.65,621800.0],["2022-09-28",8.75,9.425,8.64,9.41,638900.0],["2022-09-29",9.33,9.43,9.13,9.35,360000.0],["2022-09-30",9.28,9.45,9.193,9.42,397000.0],["2022-10-03",9.78,10.12,9.75,9.99,633000.0],["2022-10-04",10.29,10.35,10.11,10.23,553700.0],["2022-10-05",10.31,11.42,10.12,11.4,1339500.0],["2022-10-06",11.37,11.96,11.28,11.9,1002600.0],["2022-10-07",11.91,12.35,11.73,11.81,1116200.0],["2022-10-10",11.84,11.889,11.26,11.39,745100.0],["2022-10-11",11.34,11.49,10.9,11.13,550200.0],["2022-10-12",11.19,11.29,10.87,11.2,379800.0],["2022-10-13",11.0,11.89,11.0,11.78,427300.0],["2022-10-14",11.88,11.9,11.16,11.22,459400.0],["2022-10-17",11.47,11.79,11.38,11.58,384800.0],["2022-10-18",11.91,11.91,11.19,11.37,355400.0],["2022-10-19",11.56,11.95,11.51,11.87,640800.0],["2022-10-20",12.0,12.74,12.0,12.12,1264200.0],["2022-10-21",12.11,12.65,12.11,12.59,526500.0],["2022-10-24",12.65,12.9,12.22,12.81,912600.0],["2022-10-25",12.81,13.27,12.55,12.93,790100.0],["2022-10-26",13.39,13.84,13.1,13.82,969200.0],["2022-10-27",13.84,13.94,12.95,13.17,1223200.0],["2022-10-28",13.06,13.25,12.5,12.74,1001300.0],["2022-10-31",12.7,13.43,12.51,13.23,810500.0],["2022-11-01",13.63,13.78,13.15,13.66,809300.0],["2022-11-02",13.55,14.16,13.26,13.85,890600.0],["2022-11-03",13.71,14.14,13.51,13.53,900900.0],["2022-11-04",14.18,14.28,13.6,13.99,778200.0],["2022-11-07",14.25,14.26,13.75,13.85,738700.0],["2022-11-08",13.86,13.86,13.31,13.66,590900.0],["2022-11-09",13.6,13.6,12.91,13.07,588200.0],["2022-11-10",13.55,13.55,13.21,13.3,481300.0],["2022-11-11",13.5,13.99,13.43,13.91,787100.0],["2022-11-14",13.92,14.56,13.8,14.41,1032300.0],["2022-11-15",14.61,14.73,14.13,14.25,578600.0],["2022-11-16",14.3,14.319,13.46,13.63,365000.0],["2022-11-17",13.29,13.53,12.98,13.18,516600.0],["2022-11-18",13.0,13.14,12.53,13.1,1047100.0],["2022-11-21",12.78,12.94,12.078,12.87,830200.0],["2022-11-22",13.0,13.38,12.96,13.16,451000.0],["2022-11-23",12.91,13.3,12.7,13.27,736300.0],["2022-11-25",13.35,13.9,13.29,13.89,313900.0],["2022-11-28",13.53,13.89,13.3,13.55,532500.0],["2022-11-29",13.87,14.42,13.725,14.34,426300.0],["2022-11-30",14.68,14.84,14.07,14.41,556000.0],["2022-12-01",14.67,14.68,13.57,14.22,656900.0],["2022-12-02",14.08,14.26,13.57,13.65,637000.0],["2022-12-05",13.94,14.08,13.22,13.4,473200.0],["2022-12-06",13.27,13.84,12.69,12.75,718800.0],["2022-12-07",12.75,12.91,12.39,12.54,877000.0],["2022-12-08",12.52,12.72,12.2,12.4,994700.0],["2022-12-09",12.36,12.62,11.69,11.95,1058200.0],["2022-12-12",11.91,12.3,11.81,12.0,453800.0],["2022-12-13",12.25,12.72,12.11,12.39,795100.0],["2022-12-14",12.51,12.94,12.25,12.76,640200.0],["2022-12-15",12.67,12.99,12.42,12.9,600000.0],["2022-12-16",12.45,13.04,12.29,12.98,587100.0],["2022-12-19",13.06,13.81,13.02,13.78,1128800.0],["2022-12-20",13.85,14.579,13.85,14.2,884300.0],["2022-12-21",14.23,14.686,13.9,14.58,726900.0],["2022-12-22",14.69,14.75,14.36,14.73,552300.0],["2022-12-23",14.95,15.88,14.932,15.88,760900.0],["2022-12-27",16.15,16.24,15.43,15.78,523200.0],["2022-12-28",15.85,15.85,15.02,15.46,718500.0],["2022-12-29",15.37,15.6,15.23,15.52,409100.0],["2022-12-30",15.47,15.69,15.32,15.66,382200.0],["2023-01-03",15.67,15.7,14.27,14.37,833800.0],["2023-01-04",14.16,14.59,13.84,14.17,815200.0],["2023-01-05",14.3,14.81,14.3,14.78,352600.0],["2023-01-06",15.09,15.25,14.616,14.73,532900.0],["2023-01-09",15.1,15.75,15.1,15.74,558500.0],["2023-01-10",15.79,15.88,15.448,15.59,726400.0],["2023-01-11",15.9,16.135,15.6,15.65,781600.0],["2023-01-12",15.87,16.55,15.765,16.09,1174600.0],["2023-01-13",16.15,16.72,15.92,16.7,497900.0],["2023-01-17",17.0,17.03,16.27,16.81,699400.0],["2023-01-18",16.81,17.06,15.3,15.52,1022700.0],["2023-01-19",15.26,16.21,15.18,16.13,623700.0],["2023-01-20",16.23,16.42,15.97,16.23,358300.0],["2023-01-23",16.3,16.87,16.24,16.68,635200.0],["2023-01-24",16.51,16.72,15.97,16.26,789100.0],["2023-01-25",16.25,16.765,16.0,16.7,376300.0],["2023-01-26",16.72,16.85,16.18,16.4,718700.0],["2023-01-27",16.4,16.73,16.08,16.13,341200.0],["2023-01-30",15.88,16.32,15.61,15.7,585400.0],["2023-01-31",15.63,16.21,15.63,15.9,443000.0],["2023-02-01",15.79,16.095,15.45,15.99,912900.0],["2023-02-02",15.91,15.91,15.26,15.62,921700.0],["2023-02-03",15.52,16.17,15.5,15.51,326900.0],["2023-02-06",15.47,15.65,15.13,15.49,325300.0],["2023-02-07",15.74,16.47,15.65,16.45,814700.0],["2023-02-08",16.8,17.6,16.71,16.92,1135700.0],["2023-02-09",17.0,17.217,16.41,16.5,558600.0],["2023-02-10",16.79,17.02,16.56,16.94,400600.0],["2023-02-13",17.51,18.08,17.47,17.73,1391700.0],["2023-02-14",18.07,18.73,18.045,18.43,1121300.0],["2023-02-15",18.62,18.74,18.06,18.5,609700.0],["2023-02-16",18.62,18.94,18.11,18.15,605400.0],["2023-02-17",18.0,18.02,17.15,17.47,893100.0],["2023-02-21",17.6,18.19,17.53,17.77,637500.0],["2023-02-22",17.75,18.32,17.13,17.24,885600.0],["2023-02-23",17.53,18.15,17.53,17.94,670400.0],["2023-02-24",18.03,18.03,17.16,17.39,599900.0],["2023-02-27",17.5,18.48,17.3,18.33,622800.0],["2023-02-28",18.5,18.68,17.92,18.04,551400.0],["2023-03-01",18.1,18.95,18.06,18.95,750100.0],["2023-03-02",18.73,18.925,18.53,18.7,801300.0],["2023-03-03",18.7,19.52,18.55,19.3,618200.0],["2023-03-06",19.2,19.69,18.82,19.57,589200.0],["2023-03-07",19.5,19.57,18.975,19.11,587900.0],["2023-03-08",19.09,19.55,18.87,19.18,491600.0],["2023-03-09",19.3,19.66,19.08,19.08,603200.0],["2023-03-10",18.71,18.89,17.63,18.04,1168300.0],["2023-03-13",17.57,17.87,16.5,17.36,1195500.0],["2023-03-14",17.49,18.53,17.44,17.63,543000.0],["2023-03-15",16.86,16.98,15.9,16.29,1257300.0],["2023-03-16",16.15,17.15,15.905,17.03,740000.0],["2023-03-17",16.62,16.855,16.16,16.28,573400.0],["2023-03-20",16.27,16.95,16.2,16.74,591000.0],["2023-03-21",17.0,17.66,16.98,17.36,712500.0],["2023-03-22",17.36,17.708,17.18,17.31,389900.0],["2023-03-23",17.53,17.96,16.91,17.17,519200.0],["2023-03-24",16.83,17.085,16.75,16.79,398000.0],["2023-03-27",17.39,18.63,17.204,18.46,1100800.0],["2023-03-28",18.45,19.65,18.45,19.27,824800.0],["2023-03-29",19.5,20.01,19.3,19.77,684500.0],["2023-03-30",19.9,20.19,19.35,20.18,767600.0],["2023-03-31",20.3,20.69,19.2,19.79,895300.0],["2023-04-03",20.99,21.45,20.56,21.18,864900.0],["2023-04-04",21.31,21.33,20.55,21.17,628200.0],["2023-04-05",20.98,20.98,20.21,20.8,376200.0],["2023-04-06",20.8,20.96,20.33,20.59,153200.0],["2023-04-10",20.88,21.874,20.75,21.2,1179700.0],["2023-04-11",21.5,21.77,21.23,21.5,634900.0],["2023-04-12",21.55,22.04,21.385,21.7,515000.0],["2023-04-13",22.0,22.0,21.3,21.44,396900.0],["2023-04-14",21.43,22.41,21.43,22.4,576800.0],["2023-04-17",22.74,22.74,21.81,22.39,552500.0],["2023-04-18",22.27,22.84,22.0,22.42,647000.0],["2023-04-19",22.09,22.1,20.85,21.56,823100.0],["2023-04-20",21.22,21.73,21.219,21.59,256000.0],["2023-04-21",21.59,21.84,21.0,21.1,463500.0],["2023-04-24",20.9,21.52,20.85,21.35,634300.0],["2023-04-25",21.08,21.3,20.66,20.89,393800.0],["2023-04-26",21.09,21.22,19.61,20.13,850400.0],["2023-04-27",20.14,20.62,19.91,20.35,490200.0],["2023-04-28",20.37,21.095,20.31,20.92,316900.0],["2023-05-01",20.82,21.1,19.35,19.93,714600.0],["2023-05-02",19.75,20.2,19.28,20.1,630800.0],["2023-05-03",19.75,20.05,19.56,19.64,412700.0],["2023-05-04",19.7,19.98,18.9,18.99,482900.0],["2023-05-05",19.56,20.6,19.535,20.41,559700.0],["2023-05-08",21.01,21.34,20.66,21.03,521700.0],["2023-05-09",20.77,21.975,20.62,21.87,638000.0],["2023-05-10",22.0,22.0,21.23,21.26,325400.0],["2023-05-11",21.05,21.23,20.06,21.16,735100.0],["2023-05-12",21.16,21.53,21.0,21.28,822800.0],["2023-05-15",21.5,21.61,20.39,20.88,486900.0],["2023-05-16",20.63,20.909,19.98,20.08,526500.0],["2023-05-17",20.4,20.675,20.29,20.48,474500.0],["2023-05-18",20.51,20.51,19.62,20.2,384900.0],["2023-05-19",20.41,20.46,20.03,20.22,435500.0],["2023-05-22",20.33,20.89,20.22,20.62,404300.0],["2023-05-23",20.62,22.14,20.57,21.61,799200.0],["2023-05-24",21.99,22.0,21.315,21.93,424600.0],["2023-05-25",21.69,21.75,20.93,21.12,357400.0],["2023-05-26",21.42,21.85,21.03,21.19,269200.0],["2023-05-30",20.79,21.2,20.32,21.2,469300.0],["2023-05-31",20.71,21.12,20.45,20.67,463700.0],["2023-06-01",20.73,21.73,20.63,21.52,334100.0],["2023-06-02",21.9,22.44,21.65,21.65,450300.0],["2023-06-05",21.79,22.2,21.57,22.02,330200.0],["2023-06-06",21.78,22.8,21.57,22.59,696700.0],["2023-06-07",22.72,23.6,22.72,23.38,951700.0],["2023-06-08",23.88,24.02,22.64,23.31,723300.0],["2023-06-09",23.45,23.755,23.18,23.37,571100.0],["2023-06-12",22.8,23.36,22.29,22.52,908900.0],["2023-06-13",22.6,22.96,22.16,22.17,558000.0],["2023-06-14",22.35,22.63,22.0,22.51,1168300.0],["2023-06-15",22.58,23.43,22.58,22.91,1242900.0],["2023-06-16",23.24,24.11,22.77,23.96,932500.0],["2023-06-20",24.16,24.2,23.2,24.1,689600.0],["2023-06-21",24.44,25.31,24.25,24.75,1042400.0],["2023-06-22",24.54,24.54,23.46,23.57,816200.0],["2023-06-23",23.24,23.45,22.406,23.33,832000.0],["2023-06-26",23.69,24.543,23.66,24.1,888100.0],["2023-06-27",24.07,24.4,23.39,23.47,624200.0],["2023-06-28",23.4,24.19,23.28,23.87,444700.0],["2023-06-29",24.07,24.49,24.06,24.34,416800.0],["2023-06-30",24.68,24.68,23.94,24.12,410900.0],["2023-07-03",24.41,24.55,24.1,24.18,271600.0],["2023-07-05",24.2,24.369,23.805,24.17,400800.0],["2023-07-06",24.05,24.08,23.05,23.47,794800.0],["2023-07-07",23.47,24.25,23.43,24.05,496700.0],["2023-07-10",24.16,25.31,23.93,25.31,934800.0],["2023-07-11",25.7,26.2,25.31,26.18,971400.0],["2023-07-12",26.5,27.24,26.33,26.69,1216300.0],["2023-07-13",26.8,27.85,26.68,27.39,1081400.0],["2023-07-14",26.0,26.021,23.59,25.04,3223600.0],["2023-07-17",25.0,26.779,25.0,25.98,1745100.0],["2023-07-18",26.3,27.55,26.19,26.98,1230500.0],["2023-07-19",27.22,27.76,26.45,26.72,814400.0],["2023-07-20",26.9,26.9,25.81,26.07,789600.0],["2023-07-21",26.26,26.7,26.087,26.18,395900.0],["2023-07-24",26.25,26.95,26.08,26.26,800900.0],["2023-07-25",26.2,26.7,26.045,26.29,760500.0],["2023-07-26",26.0,26.4,25.86,25.88,463000.0],["2023-07-27",26.03,26.14,25.135,25.32,590700.0],["2023-07-28",25.3,26.01,24.57,25.71,631000.0],["2023-07-31",25.91,26.38,25.66,26.1,547300.0],["2023-08-01",25.5,25.89,25.018,25.81,616300.0],["2023-08-02",25.55,25.55,24.81,25.03,609600.0],["2023-08-03",24.78,25.05,23.73,24.88,803400.0],["2023-08-04",25.18,25.95,24.93,24.99,647000.0],["2023-08-07",24.92,25.19,24.48,24.98,405200.0],["2023-08-08",24.25,25.99,24.085,25.79,644800.0],["2023-08-09",26.0,26.43,25.395,25.49,611600.0],["2023-08-10",25.43,26.09,25.13,25.26,460400.0],["2023-08-11",24.99,26.17,24.99,25.87,524200.0],["2023-08-14",25.49,26.69,24.04,25.49,1022800.0],["2023-08-15",25.29,25.53,25.07,25.25,373500.0],["2023-08-16",25.15,26.29,25.01,25.27,597400.0],["2023-08-17",25.59,26.0,24.79,24.98,841800.0],["2023-08-18",24.75,25.38,24.5,25.06,380400.0],["2023-08-21",25.42,25.69,24.67,24.9,339400.0],["2023-08-22",24.91,25.38,24.91,25.22,325100.0],["2023-08-23",25.16,26.42,24.79,26.24,621300.0],["2023-08-24",26.41,26.59,25.74,25.87,448100.0],["2023-08-25",26.18,26.29,25.446,26.12,333400.0],["2023-08-28",26.25,27.32,26.14,27.31,677000.0],["2023-08-29",27.31,27.96,26.46,26.72,822800.0],["2023-08-30",26.8,27.444,26.8,26.93,398100.0],["2023-08-31",27.12,27.34,26.51,26.8,519300.0],["2023-09-01",27.2,27.4,26.7,26.74,340100.0],["2023-09-05",26.8,26.86,25.17,25.27,999400.0],["2023-09-06",25.1,26.45,25.03,25.89,582400.0],["2023-09-07",25.8,25.89,25.28,25.46,479400.0],["2023-09-08",25.55,26.101,24.38,24.85,771000.0],["2023-09-11",24.86,25.37,24.46,24.65,492000.0],["2023-09-12",24.63,25.82,24.514,25.63,366300.0],["2023-09-13",25.88,26.42,25.54,26.42,544000.0],["2023-09-14",26.5,27.83,26.46,27.4,773800.0],["2023-09-15",27.38,27.44,26.84,27.18,479000.0],["2023-09-18",27.5,28.33,27.43,27.93,611300.0],["2023-09-19",28.21,28.375,26.96,27.12,487500.0],["2023-09-20",26.83,27.44,26.81,27.0,272100.0],["2023-09-21",27.06,27.87,26.57,27.55,629200.0],["2023-09-22",27.98,28.64,27.4,27.41,692900.0],["2023-09-25",27.3,27.897,27.19,27.4,409500.0],["2023-09-26",27.27,28.35,26.94,27.55,634200.0],["2023-09-27",28.47,30.69,28.285,30.33,1319600.0],["2023-09-28",30.385,31.26,30.35,31.1,884200.0],["2023-09-29",31.365,31.79,29.71,30.39,1571600.0],["2023-10-02",30.23,31.01,30.02,30.4,772300.0],["2023-10-03",30.49,30.72,29.01,29.45,731000.0],["2023-10-04",29.4,29.45,28.04,28.73,822300.0],["2023-10-05",28.26,29.31,28.16,29.12,425700.0],["2023-10-06",29.28,29.99,29.105,29.71,612700.0],["2023-10-09",30.94,31.271,30.54,30.86,501900.0],["2023-10-10",31.0,31.49,30.65,30.82,782900.0],["2023-10-11",30.74,31.215,30.41,30.98,689200.0],["2023-10-12",31.48,31.765,30.52,30.88,843700.0],["2023-10-13",31.66,31.95,31.01,31.06,387300.0],["2023-10-16",31.29,32.18,30.686,31.39,774700.0],["2023-10-17",31.86,32.68,31.74,32.59,746700.0],["2023-10-18",32.78,33.09,30.91,31.18,1000900.0],["2023-10-19",31.15,31.59,30.8,31.22,654800.0],["2023-10-20",31.17,31.17,30.23,30.59,394500.0],["2023-10-23",30.0,30.62,28.32,30.3,969100.0],["2023-10-24",30.54,31.15,30.24,30.54,643000.0],["2023-10-25",30.65,31.41,29.33,30.1,774400.0],["2023-10-26",30.05,30.42,29.2,29.78,442700.0],["2023-10-27",29.79,29.85,29.04,29.24,280700.0],["2023-10-30",29.44,29.865,27.43,28.19,908700.0],["2023-10-31",28.04,28.49,26.63,27.22,858600.0],["2023-11-01",27.42,28.55,27.188,27.62,709900.0],["2023-11-02",27.97,28.7,27.67,28.48,516600.0],["2023-11-03",28.6,28.99,27.85,28.16,462500.0],["2023-11-06",28.45,28.45,27.11,27.18,462800.0],["2023-11-07",26.64,26.683,25.83,26.08,862500.0],["2023-11-08",25.97,26.45,25.31,25.43,697000.0],["2023-11-09",25.46,26.71,25.4,26.06,385600.0],["2023-11-10",26.42,27.15,26.21,26.76,310900.0],["2023-11-13",26.68,27.171,26.02,26.22,570200.0],["2023-11-14",26.22,26.9,26.205,26.85,733200.0],["2023-11-15",26.66,27.09,26.28,26.28,590300.0],["2023-11-16",25.99,26.0,25.0,25.65,591700.0],["2023-11-17",25.92,27.24,25.795,26.59,638000.0],["2023-11-20",29.73,32.24,29.62,30.09,2456400.0],["2023-11-21",30.1,30.24,29.15,29.85,821500.0],["2023-11-22",29.66,29.98,28.67,29.1,893100.0],["2023-11-24",29.22,32.66,29.22,31.89,1060700.0],["2023-11-27",32.42,33.14,31.523,32.12,904300.0],["2023-11-28",32.12,32.3,30.7,30.89,1100400.0],["2023-11-29",31.0,31.43,30.4,30.42,532000.0],["2023-11-30",30.6,31.22,30.18,30.83,557300.0],["2023-12-01",30.68,31.215,30.554,31.09,600500.0],["2023-12-04",31.16,31.34,29.55,30.07,693800.0],["2023-12-05",29.8,31.449,29.8,31.37,625700.0],["2023-12-06",31.22,31.22,30.068,30.1,509600.0],["2023-12-07",30.3,30.76,29.86,29.89,556900.0],["2023-12-08",30.08,30.46,29.9,30.39,727500.0],["2023-12-11",30.62,30.62,29.66,30.15,673700.0],["2023-12-12",30.09,30.21,29.28,29.97,614500.0],["2023-12-13",30.0,30.35,28.53,29.2,767800.0],["2023-12-14",29.6,29.98,29.06,29.22,770900.0],["2023-12-15",29.01,29.44,28.6,28.61,562700.0],["2023-12-18",29.04,30.84,29.04,30.44,844700.0],["2023-12-19",30.24,31.205,30.06,30.97,625800.0],["2023-12-20",31.04,31.24,30.52,31.13,702500.0],["2023-12-21",31.37,32.25,30.06,30.08,678500.0],["2023-12-22",30.18,30.54,29.55,29.84,406800.0],["2023-12-26",30.01,30.75,29.88,29.9,344900.0],["2023-12-27",29.9,30.347,29.664,29.87,406900.0],["2023-12-28",29.55,29.86,29.19,29.2,252800.0],["2023-12-29",29.2,29.69,28.85,29.51,283600.0],["2024-01-02",29.65,29.961,28.43,28.51,331300.0],["2024-01-03",28.7,30.45,28.64,30.12,654300.0],["2024-01-04",30.16,30.52,29.29,29.48,278100.0],["2024-01-05",29.82,30.06,29.365,29.79,658500.0],["2024-01-08",29.3,30.44,28.82,30.43,490600.0],["2024-01-09",30.56,31.17,29.33,29.48,519600.0],["2024-01-10",29.58,29.72,29.16,29.31,376100.0],["2024-01-11",29.53,29.84,29.07,29.67,342000.0],["2024-01-12",29.97,30.92,29.96,30.9,435900.0],["2024-01-16",30.9,31.35,30.04,30.54,669400.0],["2024-01-17",30.1,31.29,30.02,31.07,414300.0],["2024-01-18",31.25,31.265,30.84,31.06,203100.0],["2024-01-19",31.15,31.86,30.9,31.56,303700.0],["2024-01-22",31.48,32.08,31.24,31.59,456000.0],["2024-01-23",31.44,31.91,31.155,31.75,442100.0],["2024-01-24",31.93,32.6,31.548,32.17,652500.0],["2024-01-25",32.7,33.12,32.29,32.91,296900.0],["2024-01-26",32.97,33.3,32.7,33.18,269600.0],["2024-01-29",32.89,33.26,32.33,33.05,380500.0],["2024-01-30",32.78,33.265,32.45,32.94,304200.0],["2024-01-31",32.99,33.32,32.45,32.76,304900.0],["2024-02-01",32.99,33.36,32.45,32.89,241800.0],["2024-02-02",32.87,33.1,32.21,32.22,218200.0],["2024-02-05",32.17,32.46,31.175,31.43,303900.0],["2024-02-06",31.53,32.35,31.39,31.95,553700.0],["2024-02-07",31.88,32.61,31.63,32.24,247700.0],["2024-02-08",32.2,32.55,31.12,31.43,416500.0],["2024-02-09",31.5,31.9,30.89,30.93,536500.0],["2024-02-12",30.95,31.38,30.61,30.8,222800.0],["2024-02-13",30.6,31.036,30.46,30.8,177400.0],["2024-02-14",31.21,31.99,30.96,31.9,469800.0],["2024-02-15",31.94,32.97,31.92,32.97,442800.0],["2024-02-16",32.98,34.31,32.64,33.61,700300.0],["2024-02-20",34.02,35.14,34.02,34.85,1031900.0],["2024-02-21",35.4,36.1,34.5,36.03,816700.0],["2024-02-22",36.03,37.47,36.03,36.13,845200.0],["2024-02-23",36.25,36.3,35.18,35.69,421700.0],["2024-02-26",35.58,36.46,35.58,35.87,320400.0],["2024-02-27",35.84,36.23,35.4,35.61,393900.0],["2024-02-28",35.5,36.3,35.341,36.06,671000.0],["2024-02-29",36.34,37.19,36.215,36.8,425000.0],["2024-03-01",37.28,37.86,36.89,37.53,522700.0],["2024-03-04",37.99,38.22,36.43,36.6,444800.0],["2024-03-05",36.44,37.37,36.31,36.58,409700.0],["2024-03-06",37.06,37.99,36.84,37.66,605100.0],["2024-03-07",37.41,37.63,36.23,36.5,560000.0],["2024-03-08",36.38,36.81,35.9,36.59,264000.0],["2024-03-11",36.41,37.07,35.54,36.7,563400.0],["2024-03-12",36.74,38.84,36.64,38.58,795300.0],["2024-03-13",39.1,39.79,38.97,39.75,681400.0],["2024-03-14",40.0,40.86,39.28,39.33,801200.0],["2024-03-15",38.99,40.8,38.97,40.75,638000.0],["2024-03-18",43.81,43.9,40.18,41.86,1176600.0],["2024-03-19",42.0,43.609,41.177,42.55,811900.0],["2024-03-20",42.89,43.035,42.11,42.99,620700.0],["2024-03-21",43.31,43.5,42.46,43.27,572700.0],["2024-03-22",43.34,43.993,43.0,43.46,434800.0],["2024-03-25",43.29,43.87,42.34,42.55,440500.0],["2024-03-26",42.55,42.9,41.84,41.97,357100.0],["2024-03-27",41.91,42.59,41.57,42.24,427400.0],["2024-03-28",41.8,42.35,41.12,41.38,287700.0],["2024-04-01",41.4,41.66,40.67,41.31,196400.0],["2024-04-02",41.6,41.775,40.57,41.47,305400.0],["2024-04-03",41.5,42.5,41.32,41.92,443700.0],["2024-04-04",42.12,42.215,41.27,41.3,1401500.0],["2024-04-05",41.5,42.74,41.23,42.46,628500.0],["2024-04-08",42.46,43.94,42.21,43.8,1081200.0],["2024-04-09",42.95,44.25,42.04,43.1,399200.0],["2024-04-10",43.08,43.679,43.0,43.38,449000.0],["2024-04-11",43.75,43.93,42.83,43.34,539200.0],["2024-04-12",43.15,43.87,43.04,43.24,472500.0],["2024-04-15",43.93,44.236,41.495,41.67,599600.0],["2024-04-16",41.3,42.68,41.0,42.18,487600.0],["2024-04-17",41.74,42.65,41.225,41.31,348700.0],["2024-04-18",41.29,41.87,40.93,41.31,405100.0],["2024-04-19",41.01,42.225,40.99,41.93,307500.0],["2024-04-22",41.89,44.0,41.81,43.56,637000.0],["2024-04-23",43.5,44.52,43.0,44.17,428100.0],["2024-04-24",44.47,44.7,43.11,43.39,552900.0],["2024-04-25",41.48,43.33,40.11,42.73,933600.0],["2024-04-26",43.23,44.12,42.94,43.04,630700.0],["2024-04-29",43.08,43.64,42.6,43.56,394800.0],["2024-04-30",43.53,44.8,43.0,43.15,804500.0],["2024-05-01",42.81,43.42,42.34,42.81,349000.0],["2024-05-02",43.39,43.66,42.42,42.47,418800.0],["2024-05-03",43.0,43.57,42.671,43.2,266500.0],["2024-05-06",43.3,46.08,43.3,45.68,646400.0],["2024-05-07",46.2,46.98,45.87,46.53,538300.0],["2024-05-08",46.53,47.25,45.945,46.12,464200.0],["2024-05-09",46.12,46.43,45.43,46.24,373500.0],["2024-05-10",46.47,46.63,45.21,45.35,311900.0],["2024-05-13",45.72,46.4,44.56,45.0,447200.0],["2024-05-14",44.65,46.72,43.83,46.55,674100.0],["2024-05-15",46.55,48.295,45.922,47.61,964900.0],["2024-05-16",47.89,47.91,46.75,47.47,461500.0],["2024-05-17",47.19,47.99,47.1,47.49,332300.0],["2024-05-20",47.72,48.89,47.59,48.58,569600.0],["2024-05-21",48.6,49.58,48.05,49.01,1147600.0],["2024-05-22",48.6,48.814,45.817,46.2,888100.0],["2024-05-23",46.7,47.07,44.72,45.27,617400.0],["2024-05-24",45.74,47.36,44.09,44.32,1036700.0],["2024-05-28",44.8,46.299,44.8,45.95,603500.0],["2024-05-29",45.7,46.66,45.14,46.65,302000.0],["2024-05-30",47.0,49.28,46.995,48.61,1471700.0],["2024-05-31",48.93,49.33,48.13,48.45,426300.0],["2024-06-03",48.82,48.84,46.41,46.68,884700.0],["2024-06-04",46.0,46.0,42.01,42.99,1403000.0],["2024-06-05",42.65,43.81,41.81,42.61,1136300.0],["2024-06-06",42.35,43.4,41.75,42.42,442400.0],["2024-06-07",42.3,43.58,42.28,42.83,709100.0],["2024-06-10",42.74,44.81,42.41,44.39,489800.0],["2024-06-11",44.38,44.38,43.23,43.37,487600.0],["2024-06-12",44.12,45.405,43.22,44.04,1383000.0],["2024-06-13",46.95,46.95,43.17,43.87,1308800.0],["2024-06-14",44.23,44.41,43.03,43.61,662800.0],["2024-06-17",43.2,43.84,41.6,42.43,474900.0],["2024-06-18",42.42,43.17,42.372,42.43,234600.0],["2024-06-20",42.99,43.689,42.7,43.52,401700.0],["2024-06-21",44.22,44.22,42.45,42.66,561600.0],["2024-06-24",42.54,43.98,42.54,43.83,494800.0],["2024-06-25",44.0,46.348,43.066,46.14,635400.0],["2024-06-26",45.95,46.0,43.87,45.12,461300.0],["2024-06-27",45.17,45.84,44.73,45.72,229400.0],["2024-06-28",46.21,46.25,45.0,45.48,279200.0],["2024-07-01",46.03,46.09,43.947,44.02,370800.0],["2024-07-02",44.16,46.23,44.16,45.52,806700.0],["2024-07-03",45.8,46.1,45.29,45.6,475300.0],["2024-07-05",46.11,46.11,44.8,45.84,463200.0],["2024-07-08",45.64,46.41,44.94,45.46,525900.0],["2024-07-09",45.46,46.09,44.08,44.52,655000.0],["2024-07-10",44.5,46.79,44.5,46.79,617200.0],["2024-07-11",46.78,47.45,46.19,46.87,766600.0],["2024-07-12",46.67,48.09,46.3,47.99,818300.0],["2024-07-15",48.31,49.095,47.2,47.92,473600.0],["2024-07-16",48.0,48.67,46.22,47.35,456500.0],["2024-07-17",47.63,47.7,46.13,46.86,438300.0],["2024-07-18",47.05,48.22,46.7,47.97,417800.0],["2024-07-19",48.3,50.015,47.94,48.2,1196400.0],["2024-07-22",48.13,48.29,47.17,47.83,349900.0],["2024-07-23",47.45,47.85,47.04,47.39,237900.0],["2024-07-24",47.6,47.84,44.78,44.94,407200.0],["2024-07-25",44.8,45.325,43.1,44.25,492200.0],["2024-07-26",44.58,45.31,44.14,44.59,200200.0],["2024-07-29",44.67,45.0,43.11,43.39,427200.0],["2024-07-30",42.58,43.6,41.55,42.04,501700.0],["2024-07-31",43.3,45.84,42.9,45.06,809800.0],["2024-08-01",45.1,45.14,42.55,42.88,319800.0],["2024-08-02",41.81,41.81,39.57,40.14,810000.0],["2024-08-05",36.3,40.7,36.01,40.61,941900.0],["2024-08-06",41.0,42.7,40.865,42.35,450900.0],["2024-08-07",43.5,43.5,42.52,43.03,511900.0],["2024-08-08",43.62,45.0,43.22,44.51,444900.0],["2024-08-09",44.64,46.44,44.28,45.83,632800.0],["2024-08-12",46.02,48.82,45.98,48.76,1045100.0],["2024-08-13",49.0,49.23,48.324,48.73,552300.0],["2024-08-14",48.82,49.66,48.31,49.23,581300.0],["2024-08-15",49.52,50.5,48.75,49.58,556600.0],["2024-08-16",49.41,50.09,49.1,49.77,443000.0],["2024-08-19",49.49,50.19,48.92,49.1,486100.0],["2024-08-20",50.0,51.48,49.57,49.92,1450600.0],["2024-08-21",51.0,51.0,48.1,48.53,592700.0],["2024-08-22",48.62,49.23,48.09,48.25,354900.0],["2024-08-23",48.63,49.95,48.63,49.62,373600.0],["2024-08-26",51.5,52.2,50.9,51.34,1061100.0],["2024-08-27",51.0,51.49,50.6,50.85,385300.0],["2024-08-28",50.96,51.32,50.33,50.83,431900.0],["2024-08-29",50.81,52.01,50.81,51.71,545700.0],["2024-08-30",51.76,52.47,51.25,52.13,657000.0],["2024-09-03",51.1,51.1,48.65,49.09,1314400.0],["2024-09-04",50.11,51.6,49.31,49.53,1232000.0],["2024-09-05",50.23,50.355,48.17,48.52,682400.0],["2024-09-06",48.52,49.34,47.27,48.02,909300.0],["2024-09-09",48.56,48.935,47.73,47.8,508100.0],["2024-09-10",47.53,47.7,44.82,45.54,1086100.0],["2024-09-11",45.43,46.6,44.49,45.63,1045000.0],["2024-09-12",46.31,47.08,45.72,46.64,409900.0],["2024-09-13",46.96,47.97,46.96,47.38,452800.0],["2024-09-16",47.36,48.17,47.17,47.8,396600.0],["2024-09-17",47.91,47.91,46.205,47.69,627900.0],["2024-09-18",47.47,47.99,45.943,46.94,753200.0],["2024-09-19",47.14,47.87,46.2,47.7,823700.0],["2024-09-20",47.5,47.89,46.53,47.4,709600.0],["2024-09-23",47.78,49.6,47.02,47.55,787900.0],["2024-09-24",49.63,50.278,48.59,50.13,1117500.0],["2024-09-25",50.08,50.32,48.03,48.42,706600.0],["2024-09-26",46.56,46.862,44.71,45.49,2334200.0],["2024-09-27",46.25,46.59,45.26,45.97,853500.0],["2024-09-30",45.52,45.74,43.23,44.18,1152200.0],["2024-10-01",43.99,45.749,43.51,45.39,987000.0],["2024-10-02",46.5,46.825,45.17,45.72,907500.0],["2024-10-03",46.66,48.93,45.97,48.85,995700.0],["2024-10-04",49.5,49.65,47.5,48.57,904200.0],["2024-10-07",48.18,48.61,47.52,47.91,446600.0],["2024-10-08",47.1,47.83,46.24,47.72,531000.0],["2024-10-09",47.47,49.74,46.92,49.07,833100.0],["2024-10-10",49.45,50.16,48.83,49.03,712800.0],["2024-10-11",49.0,49.89,48.52,49.34,321200.0],["2024-10-14",49.07,49.35,48.24,48.67,360100.0],["2024-10-15",47.26,48.29,46.296,47.84,719800.0],["2024-10-16",48.08,48.26,46.75,46.9,584000.0],["2024-10-17",46.91,49.26,46.747,48.93,683600.0],["2024-10-18",49.5,49.57,47.9,48.2,501200.0],["2024-10-21",48.75,49.24,48.2,48.34,511700.0],["2024-10-22",48.34,48.7,47.16,47.67,754400.0],["2024-10-23",47.55,47.97,46.94,47.74,699000.0],["2024-10-24",48.05,49.425,47.34,48.82,1010600.0],["2024-10-25",49.5,54.0,49.43,52.93,2720400.0],["2024-10-28",50.86,53.18,50.711,52.08,2045100.0],["2024-10-29",52.04,52.19,50.57,50.65,1397900.0],["2024-10-30",51.0,51.25,49.665,50.7,660800.0],["2024-10-31",51.01,51.01,49.42,49.86,689800.0],["2024-11-01",50.61,50.63,49.02,49.36,966200.0],["2024-11-04",49.66,51.21,49.66,50.38,1022500.0],["2024-11-05",50.01,51.18,49.9,50.31,605500.0],["2024-11-06",51.54,51.73,49.84,50.03,1791400.0],["2024-11-07",50.19,50.5,48.48,48.56,1342300.0],["2024-11-08",48.8,49.603,47.02,47.63,918400.0],["2024-11-11",47.33,47.82,46.42,47.32,847000.0],["2024-11-12",47.6,48.07,46.735,47.67,825700.0],["2024-11-13",47.71,48.549,47.27,47.79,627300.0],["2024-11-14",48.41,49.61,48.155,49.23,762900.0],["2024-11-15",49.25,49.4,47.28,47.61,603800.0],["2024-11-18",47.64,50.353,47.38,50.09,1203900.0],["2024-11-19",49.27,50.34,49.2,49.88,617900.0],["2024-11-20",50.145,51.683,50.11,51.04,1076200.0],["2024-11-21",51.32,52.17,50.41,51.77,1354500.0],["2024-11-22",51.9,56.641,51.63,56.51,2304100.0],["2024-11-25",56.75,57.278,54.9,55.46,2507500.0],["2024-11-26",55.12,56.1,53.19,53.52,1748600.0],["2024-11-27",54.57,55.14,53.3,53.37,811200.0],["2024-11-29",54.03,54.48,52.73,53.23,623100.0],["2024-12-02",54.23,54.45,53.12,53.27,859600.0],["2024-12-03",53.7,56.58,53.7,56.03,1664100.0],["2024-12-04",56.47,56.47,54.335,55.47,1624600.0],["2024-12-05",55.88,57.21,55.7,56.11,1026500.0],["2024-12-06",55.5,56.181,53.55,55.37,1355000.0],["2024-12-09",55.85,58.17,55.585,57.44,1499000.0],["2024-12-10",57.51,58.899,55.75,55.79,1509400.0],["2024-12-11",56.76,58.24,55.33,58.14,1308200.0],["2024-12-12",57.95,59.47,57.82,58.41,1569100.0],["2024-12-13",58.8,59.31,56.86,57.98,801500.0],["2024-12-16",58.05,59.37,57.43,58.0,811400.0],["2024-12-17",57.28,58.1,55.7,58.1,931700.0],["2024-12-18",58.5,58.5,54.68,54.91,975200.0],["2024-12-19",55.45,56.27,53.5,53.92,921700.0],["2024-12-20",53.42,54.5,52.74,53.56,707500.0],["2024-12-23",54.12,54.62,52.21,53.71,504300.0],["2024-12-24",54.07,54.37,53.29,54.0,152300.0],["2024-12-26",53.97,54.34,53.59,54.09,283100.0],["2024-12-27",54.11,54.51,53.34,54.17,275000.0],["2024-12-30",55.3,55.999,53.575,54.09,440100.0],["2024-12-31",54.04,54.5,53.32,54.11,237800.0],["2025-01-02",55.17,57.285,54.27,55.9,1331900.0],["2025-01-03",55.9,56.24,52.865,54.17,1214000.0],["2025-01-06",55.17,55.766,54.11,54.49,920900.0],["2025-01-07",55.68,58.28,55.44,57.5,1084500.0],["2025-01-08",57.16,57.295,55.36,56.49,838700.0],["2025-01-10",58.64,59.36,56.0,57.85,871400.0],["2025-01-13",57.59,58.11,56.52,57.01,796900.0],["2025-01-14",56.99,58.79,56.54,58.79,714300.0],["2025-01-15",59.26,59.95,58.52,59.5,1091500.0],["2025-01-16",59.55,60.22,58.2,58.33,702200.0],["2025-01-17",58.32,58.57,56.18,56.73,905500.0],["2025-01-21",56.73,57.74,55.79,57.47,759400.0],["2025-01-22",57.9,59.86,57.9,58.67,817000.0],["2025-01-23",58.73,59.719,58.16,58.77,853000.0],["2025-01-24",59.45,61.67,56.96,56.98,1097600.0],["2025-01-27",55.83,55.99,53.5,54.07,1338900.0],["2025-01-28",54.56,54.73,51.18,52.67,1400400.0],["2025-01-29",52.59,55.27,52.41,54.96,703600.0],["2025-01-30",55.51,56.26,54.75,55.52,631600.0],["2025-01-31",55.65,55.65,53.79,53.95,552500.0],["2025-02-03",53.015,53.285,51.75,52.8,711700.0],["2025-02-04",52.81,54.17,52.81,53.26,668400.0],["2025-02-05",53.0,54.17,52.17,52.38,722200.0],["2025-02-06",52.78,53.97,52.32,53.54,721300.0],["2025-02-07",53.34,54.11,51.95,52.64,892400.0],["2025-02-10",53.0,54.45,53.0,53.66,569000.0],["2025-02-11",53.47,53.64,50.0,50.77,1106700.0],["2025-02-12",50.5,52.66,50.08,50.71,1048200.0],["2025-02-13",51.21,52.28,50.6,51.69,694000.0],["2025-02-14",51.85,52.59,51.08,51.42,701400.0],["2025-02-18",49.08,51.73,47.21,51.14,1380800.0],["2025-02-19",51.5,53.12,50.9,52.99,1138200.0],["2025-02-20",53.75,55.6,53.14,55.39,1101600.0],["2025-02-21",56.65,56.85,53.86,54.21,1048100.0],["2025-02-24",54.4,54.62,51.82,52.03,989900.0],["2025-02-25",52.17,52.69,50.522,51.5,738800.0],["2025-02-26",51.75,52.4,50.7,51.48,800100.0],["2025-02-27",50.63,51.24,48.67,48.69,967500.0],["2025-02-28",48.35,51.06,47.25,50.78,1321100.0],["2025-03-03",51.2,51.94,48.9,49.35,1629300.0],["2025-03-04",48.0,48.0,45.34,46.13,2001900.0],["2025-03-05",46.45,47.19,44.81,45.91,1446600.0],["2025-03-06",45.87,47.09,44.875,45.25,618400.0],["2025-03-07",46.15,46.35,44.25,45.72,779400.0],["2025-03-10",44.98,45.4,41.02,42.58,1891000.0],["2025-03-11",42.99,44.379,42.32,42.7,854400.0],["2025-03-12",43.0,47.66,43.0,47.24,1743500.0],["2025-03-13",47.29,47.94,45.44,47.35,951100.0],["2025-03-14",49.1,49.81,49.0,49.23,703300.0],["2025-03-17",49.27,49.52,48.565,49.15,446300.0],["2025-03-18",48.98,49.19,45.58,45.73,898500.0],["2025-03-19",45.15,46.92,45.12,46.52,690000.0],["2025-03-20",45.98,47.1,45.98,46.45,307100.0],["2025-03-21",46.06,47.33,45.67,47.01,433700.0],["2025-03-24",47.66,48.2,46.75,46.91,352300.0],["2025-03-25",47.69,48.77,47.39,48.33,527000.0],["2025-03-26",48.72,49.57,47.67,48.1,701700.0],["2025-03-27",48.0,49.61,48.0,48.47,746200.0],["2025-03-28",48.15,48.79,46.71,47.5,704500.0],["2025-03-31",46.44,46.75,45.4,46.56,667900.0],["2025-04-01",46.87,48.207,46.16,47.74,527400.0],["2025-04-02",46.95,47.8,46.67,47.35,345600.0],["2025-04-03",45.05,45.05,43.1,43.33,1128400.0],["2025-04-04",41.16,41.16,37.16,38.73,2250300.0],["2025-04-07",36.01,38.306,33.297,37.03,2022600.0],["2025-04-08",38.51,38.93,34.03,34.98,1802800.0],["2025-04-09",33.78,39.275,32.11,38.39,3064900.0],["2025-04-10",37.0,37.52,34.39,35.28,1380200.0],["2025-04-11",35.75,38.23,35.28,38.15,1347400.0],["2025-04-14",42.91,44.115,40.04,40.86,2224200.0],["2025-04-15",40.95,41.08,40.0,40.38,812400.0],["2025-04-16",40.49,46.46,40.42,44.73,3692900.0],["2025-04-17",45.02,48.96,45.0,47.81,2077200.0],["2025-04-21",47.99,47.99,44.325,45.36,1074000.0],["2025-04-22",46.26,47.69,45.792,46.83,1244200.0],["2025-04-23",47.86,48.91,46.94,47.6,1322900.0],["2025-04-24",47.72,50.5,47.6,48.9,1752400.0],["2025-04-25",48.43,49.85,47.79,48.03,1204000.0],["2025-04-28",48.04,48.64,46.79,47.18,1030700.0],["2025-04-29",46.62,47.03,45.42,45.66,903800.0],["2025-04-30",45.13,46.225,44.696,45.17,1285500.0],["2025-05-01",45.0,46.33,43.84,44.6,779500.0],["2025-05-02",45.3,45.52,43.301,44.0,856300.0],["2025-05-05",43.23,43.71,42.32,42.77,836100.0],["2025-05-06",42.77,45.26,42.52,44.59,711500.0],["2025-05-07",44.53,45.215,43.77,44.96,1018800.0],["2025-05-08",45.31,46.9,44.76,46.57,644800.0],["2025-05-09",47.03,48.07,46.73,47.27,618500.0],["2025-05-12",49.53,50.255,48.5,50.04,757200.0],["2025-05-13",50.45,51.96,50.1,51.27,903000.0],["2025-05-14",50.81,51.95,50.26,51.39,636300.0],["2025-05-15",50.5,50.93,49.59,50.56,854900.0],["2025-05-16",50.71,50.99,49.08,50.19,920700.0],["2025-05-19",50.25,52.41,49.795,51.32,1633900.0],["2025-05-20",51.16,51.71,50.513,50.91,782200.0],["2025-05-21",50.85,51.35,49.54,49.76,564600.0],["2025-05-22",49.5,49.93,48.2,49.36,811000.0],["2025-05-23",48.1,49.977,47.96,49.78,384300.0],["2025-05-27",49.78,49.9,48.8,49.16,483800.0],["2025-05-28",49.47,51.22,48.368,50.21,934600.0],["2025-05-29",50.43,51.29,49.32,50.14,853400.0],["2025-05-30",49.74,50.25,49.192,49.53,917500.0],["2025-06-02",50.32,50.656,49.02,49.45,433300.0],["2025-06-03",49.66,51.5,49.01,51.18,500700.0],["2025-06-04",51.12,51.32,47.61,47.9,1349400.0],["2025-06-05",48.6,49.0,48.2,48.6,598600.0],["2025-06-06",48.83,50.27,48.55,50.01,490900.0],["2025-06-09",50.01,50.485,49.23,49.31,481500.0],["2025-06-10",50.03,52.28,49.865,51.36,739500.0],["2025-06-11",51.75,52.42,51.033,52.41,636700.0],["2025-06-12",52.44,52.858,51.6,52.41,337800.0],["2025-06-13",54.0,55.2,52.49,53.05,1718000.0],["2025-06-16",52.54,53.476,51.67,52.04,591500.0],["2025-06-17",52.55,53.02,51.37,52.2,512600.0],["2025-06-18",52.03,52.66,50.95,51.55,457300.0],["2025-06-20",52.01,52.01,50.34,51.09,447200.0],["2025-06-23",51.6,52.705,49.76,50.11,1165900.0],["2025-06-24",49.5,50.4,49.0,50.07,825900.0],["2025-06-25",49.8,51.0,48.24,48.36,583800.0],["2025-06-26",48.74,49.35,48.72,48.97,423800.0],["2025-06-27",48.82,48.89,47.8,48.24,516800.0],["2025-06-30",48.26,48.61,47.05,47.81,992500.0],["2025-07-01",47.78,47.78,46.415,47.33,515900.0],["2025-07-02",47.1,48.56,46.635,48.35,588200.0],["2025-07-03",48.2,48.55,47.58,47.87,187200.0],["2025-07-07",47.7,47.7,46.2,46.84,556200.0],["2025-07-08",46.29,48.42,45.8,48.3,846500.0],["2025-07-09",48.01,48.385,47.1,47.23,644400.0],["2025-07-10",47.35,49.15,46.66,48.92,1410400.0],["2025-07-11",47.5,48.19,46.0,46.02,2133700.0],["2025-07-14",45.06,46.66,44.601,45.44,1477300.0],["2025-07-15",45.34,46.085,44.475,45.31,1310700.0],["2025-07-16",45.32,45.6,44.09,44.31,926000.0],["2025-07-17",44.17,45.35,44.17,45.09,750200.0],["2025-07-18",45.78,46.29,44.27,44.56,1122400.0],["2025-07-21",44.3,44.89,43.058,43.29,1310100.0],["2025-07-22",43.19,44.06,42.69,42.75,1224000.0],["2025-07-23",43.03,44.68,42.88,44.36,1188900.0],["2025-07-24",44.0,44.36,43.01,43.8,970600.0],["2025-07-25",43.91,44.57,43.35,44.5,1090800.0],["2025-07-28",44.64,45.23,43.45,43.63,870100.0],["2025-07-29",43.95,46.26,43.915,46.13,1126000.0],["2025-07-30",46.14,46.25,44.86,45.44,1213000.0],["2025-07-31",45.01,45.65,44.14,44.7,1490200.0],["2025-08-01",44.83,44.83,42.04,43.31,2003100.0],["2025-08-04",43.05,44.23,42.87,44.09,620500.0],["2025-08-05",44.02,45.45,43.73,44.94,557100.0],["2025-08-06",45.46,46.39,45.24,45.62,718600.0],["2025-08-07",45.98,46.695,44.19,44.55,775300.0],["2025-08-08",44.9,44.98,41.7,42.41,1378400.0],["2025-08-11",42.29,43.0,42.04,42.97,677700.0],["2025-08-12",43.02,43.642,42.25,42.48,1031000.0],["2025-08-13",42.48,43.53,42.28,43.14,525000.0],["2025-08-14",42.95,42.95,40.825,41.42,1180600.0],["2025-08-15",41.45,41.87,41.01,41.5,550900.0],["2025-08-18",41.43,42.14,40.87,41.7,945700.0],["2025-08-19",41.46,41.495,40.11,40.12,907100.0],["2025-08-20",40.1,40.73,39.62,40.23,1084600.0],["2025-08-21",40.56,41.08,39.75,40.49,689600.0],["2025-08-22",40.45,40.96,40.29,40.33,1068800.0],["2025-08-25",40.04,40.09,38.67,38.89,1220900.0],["2025-08-26",38.8,39.74,38.26,39.34,1297300.0],["2025-08-27",39.12,39.22,38.51,38.96,1013300.0],["2025-08-28",39.2,39.95,38.95,39.5,745800.0],["2025-08-29",39.25,39.77,38.59,38.98,644200.0],["2025-09-02",38.65,39.21,37.9,39.21,1166700.0],["2025-09-03",38.84,39.24,37.98,38.19,1249200.0],["2025-09-04",38.12,39.32,37.99,38.93,1273200.0],["2025-09-05",38.52,39.18,37.52,38.08,1711100.0],["2025-09-08",32.305,35.58,31.63,34.98,5014800.0],["2025-09-09",35.56,37.039,35.4,35.65,1520700.0],["2025-09-10",37.1,38.73,36.87,38.17,1800400.0],["2025-09-11",37.8,38.21,36.95,37.26,1275200.0],["2025-09-12",37.25,37.37,35.67,35.71,890100.0],["2025-09-15",35.81,36.32,35.32,35.42,1001900.0],["2025-09-16",35.9,36.93,35.9,36.65,810200.0],["2025-09-17",36.35,37.25,36.11,36.67,928700.0],["2025-09-18",36.56,36.89,34.38,34.74,2128500.0],["2025-09-19",34.74,35.062,33.37,33.7,2064000.0],["2025-09-22",37.29,38.05,36.11,36.51,2432000.0],["2025-09-23",37.68,38.47,37.158,37.34,1885000.0],["2025-09-24",40.785,40.785,37.89,38.05,1766600.0],["2025-09-25",37.54,37.925,36.57,37.03,966400.0],["2025-09-26",37.0,38.41,36.1,36.17,1242400.0],["2025-09-29",36.31,36.31,35.209,35.4,988700.0],["2025-09-30",35.2,35.2,33.72,34.4,1504100.0],["2025-10-01",34.1,34.523,33.68,33.71,1266700.0],["2025-10-02",34.0,34.78,33.45,34.3,2254000.0],["2025-10-03",34.32,35.52,34.29,34.53,1228200.0],["2025-10-06",35.0,35.8,34.363,35.51,896500.0],["2025-10-07",35.97,35.97,34.26,34.51,1034000.0],["2025-10-08",34.75,35.01,33.9,34.87,873700.0],["2025-10-09",34.96,37.66,34.96,37.27,1779300.0],["2025-10-10",38.06,38.52,36.706,37.16,3103200.0],["2025-10-13",37.3,38.359,37.25,38.15,1088100.0],["2025-10-14",37.25,38.71,34.99,35.18,2120600.0],["2025-10-15",35.69,36.95,35.1,35.94,1208200.0],["2025-10-16",36.1,36.39,35.04,35.63,708800.0],["2025-10-17",35.29,36.035,35.07,35.42,634500.0],["2025-10-20",35.66,36.38,35.0,35.16,710400.0],["2025-10-21",35.43,36.5,34.86,35.02,864200.0],["2025-10-22",35.02,36.02,34.6,35.65,1400000.0],["2025-10-23",37.24,39.75,36.57,39.74,3789400.0],["2025-10-24",40.0,41.0,39.283,40.03,2095200.0],["2025-10-27",49.5,50.78,46.735,47.5,8095000.0],["2025-10-28",47.0,48.39,46.63,47.5,2135700.0],["2025-10-29",47.835,49.485,47.176,48.44,2130300.0],["2025-10-30",48.21,48.4,47.02,47.19,1062200.0],["2025-10-31",47.98,49.65,47.37,48.45,1522500.0],["2025-11-03",49.98,50.54,47.835,49.08,1535700.0],["2025-11-04",47.67,49.22,46.69,48.58,1091900.0],["2025-11-05",49.82,49.82,48.475,48.58,1039000.0],["2025-11-06",49.23,49.3,47.91,48.31,561300.0],["2025-11-07",48.1,48.83,46.91,48.1,993700.0],["2025-11-10",49.055,49.55,47.71,49.1,899100.0],["2025-11-11",49.72,51.37,49.26,50.86,1821600.0],["2025-11-12",52.41,52.65,49.48,49.51,1938200.0],["2025-11-13",50.0,50.0,47.33,47.55,1405000.0],["2025-11-14",47.51,50.19,47.0,48.84,1139800.0],["2025-11-17",49.05,49.84,48.53,49.03,745400.0],["2025-11-18",48.25,50.4,47.71,49.94,964400.0],["2025-11-19",49.21,51.15,48.68,51.08,1118600.0],["2025-11-20",51.35,52.1,49.8,49.92,1050300.0],["2025-11-21",49.5,49.54,47.32,48.21,885000.0],["2025-11-24",48.49,48.49,47.295,48.21,686100.0],["2025-11-25",47.77,48.4,46.54,47.39,942900.0],["2025-11-26",48.4,48.87,47.95,48.53,1115400.0],["2025-11-28",48.7,49.74,48.7,49.16,522100.0],["2025-12-01",49.02,49.9,48.8,49.09,561600.0],["2025-12-02",49.42,50.81,48.67,49.99,876300.0],["2025-12-03",50.43,53.44,50.0,53.3,1408200.0],["2025-12-04",54.0,54.5,51.38,51.79,1121500.0],["2025-12-05",53.3,53.72,50.84,50.88,1129700.0],["2025-12-08",51.05,51.05,50.0,50.9,358800.0],["2025-12-09",50.77,51.945,50.765,51.15,418300.0],["2025-12-10",51.25,51.89,50.539,51.43,558200.0],["2025-12-11",50.65,51.31,49.314,49.92,673100.0],["2025-12-12",49.94,50.49,48.7,49.46,386400.0],["2025-12-15",49.2,49.6,48.53,49.27,425500.0],["2025-12-16",48.47,48.87,46.52,46.81,866600.0],["2025-12-17",47.86,47.87,45.34,45.9,843500.0],["2025-12-18",46.2,47.1,45.63,46.32,981400.0],["2025-12-19",46.81,47.2,46.08,46.39,515000.0],["2025-12-22",47.5,48.2,46.56,46.58,619300.0],["2025-12-23",46.5,47.671,46.4,47.14,424000.0],["2025-12-24",46.89,47.66,46.75,47.29,117500.0],["2025-12-26",47.02,47.91,46.62,47.46,553500.0],["2025-12-29",47.6,48.49,47.55,47.92,479500.0],["2025-12-30",48.31,48.748,47.98,48.47,297100.0],["2025-12-31",48.66,49.26,48.17,48.66,391300.0],["2026-01-02",48.6,49.69,47.82,48.81,505100.0],["2026-01-05",48.77,49.0,46.201,47.27,1535800.0],["2026-01-06",47.7,48.301,45.875,45.89,746300.0],["2026-01-07",45.91,46.05,43.71,43.88,1486800.0],["2026-01-08",44.15,45.71,44.045,45.26,849400.0],["2026-01-09",45.22,46.47,44.79,46.17,655000.0],["2026-01-12",46.88,48.39,46.64,47.93,887000.0],["2026-01-13",48.5,50.27,48.11,49.95,1407800.0],["2026-01-14",50.05,51.0,48.84,48.98,1006400.0],["2026-01-15",48.2,49.33,47.78,48.85,572300.0],["2026-01-16",49.09,49.75,48.34,49.04,414900.0],["2026-01-20",48.68,49.94,48.34,49.45,771100.0],["2026-01-21",50.0,52.43,50.0,52.43,1028800.0],["2026-01-22",52.04,52.901,50.73,51.6,685100.0],["2026-01-23",52.79,53.53,52.14,52.9,631000.0],["2026-01-26",53.37,54.76,52.3,54.1,971100.0],["2026-01-27",54.73,57.63,54.73,57.47,2059200.0],["2026-01-28",58.13,59.5,57.722,59.44,1431000.0],["2026-01-29",60.13,60.69,58.25,60.59,2048700.0],["2026-01-30",59.92,61.22,59.1,60.49,1416800.0],["2026-02-02",60.05,62.42,59.066,60.23,1683100.0],["2026-02-03",56.225,56.3,54.965,56.0,6547700.0],["2026-02-04",56.43,57.29,55.37,56.84,2151900.0],["2026-02-05",55.72,56.39,53.79,54.14,1975900.0],["2026-02-06",54.775,55.99,54.702,55.94,791600.0],["2026-02-09",55.19,56.05,54.622,55.6,848300.0],["2026-02-10",55.0,56.38,54.883,55.87,821200.0],["2026-02-11",56.94,56.99,55.0,56.05,725700.0],["2026-02-12",56.0,56.06,53.09,53.83,843700.0],["2026-02-13",54.0,54.5,53.36,54.11,522400.0],["2026-02-17",53.8,54.57,52.815,53.95,910400.0],["2026-02-18",54.94,55.55,54.35,55.45,829600.0],["2026-02-19",55.73,59.2,55.69,59.02,2701300.0],["2026-02-20",58.89,59.15,58.1,59.02,1014600.0],["2026-02-23",58.97,59.08,56.48,56.65,629900.0],["2026-02-24",57.1,57.5,56.41,57.5,605200.0],["2026-02-25",57.26,57.79,55.82,56.81,847100.0],["2026-02-26",54.79,56.6,54.79,56.33,589600.0],["2026-02-27",57.0,58.16,55.89,57.74,1351400.0],["2026-03-02",59.72,61.27,58.5,58.89,3916300.0],["2026-03-03",59.0,60.389,58.0,59.57,3118000.0],["2026-03-04",59.5,59.9,57.8,59.69,1036600.0],["2026-03-05",59.37,61.0,58.79,60.86,1352800.0],["2026-03-06",61.16,64.0,61.04,62.59,3174600.0],["2026-03-09",63.4,63.85,59.79,60.25,2167000.0],["2026-03-10",59.21,60.305,58.15,58.94,1875200.0],["2026-03-11",59.7,60.6,58.95,59.67,2085000.0],["2026-03-12",60.89,62.72,59.95,62.37,2548000.0],["2026-03-13",62.32,65.5,61.7,64.74,2640400.0],["2026-03-16",64.46,66.77,64.25,65.69,1929400.0],["2026-03-17",66.19,69.9,66.19,69.11,2970000.0],["2026-03-18",69.65,70.17,68.59,69.43,1796400.0],["2026-03-19",70.23,74.466,69.61,72.96,4108200.0],["2026-03-20",72.68,73.89,70.98,72.06,2384400.0],["2026-03-23",69.21,71.69,67.76,67.85,3355400.0],["2026-03-24",69.16,71.91,68.79,71.76,1609500.0],["2026-03-25",70.61,72.07,70.05,71.33,1748800.0],["2026-03-26",72.76,74.86,71.92,72.31,2017300.0],["2026-03-27",73.25,74.845,72.51,74.21,1981600.0],["2026-03-30",75.0,79.2,75.0,76.55,2239300.0],["2026-03-31",76.55,79.04,74.51,75.47,3293300.0],["2026-04-01",73.2,74.202,68.9,69.12,3493200.0],["2026-04-02",72.45,73.47,70.2,71.62,1295700.0],["2026-04-06",71.0,72.0,69.71,71.04,1151600.0],["2026-04-07",71.76,73.59,69.24,70.13,769900.0],["2026-04-08",65.145,65.97,62.41,65.6,3335500.0],["2026-04-09",66.0,66.84,64.25,65.08,1154800.0],["2026-04-10",64.61,66.78,64.42,66.08,656100.0],["2026-04-13",67.9,70.12,66.77,66.92,1163800.0],["2026-04-14",66.07,66.92,63.91,64.56,1075000.0],["2026-04-15",64.73,66.06,64.02,64.18,826500.0],["2026-04-16",64.15,67.31,64.15,67.06,906600.0],["2026-04-17",62.6,65.52,61.51,64.98,2222300.0],["2026-04-20",65.78,67.28,65.12,66.48,1090500.0],["2026-04-21",66.41,68.42,65.55,67.88,1248500.0],["2026-04-22",68.73,69.38,68.0,68.7,1188300.0],["2026-04-23",67.43,71.0,67.2,70.3,1259600.0],["2026-04-24",70.3,70.9,69.16,70.89,1596400.0],["2026-04-27",72.0,73.0,71.13,71.96,1038500.0],["2026-04-28",73.42,74.81,73.06,73.12,1266500.0],["2026-04-29",74.15,75.2,73.53,74.37,996000.0],["2026-04-30",72.49,75.96,72.23,74.32,1376000.0],["2026-05-01",74.67,75.03,71.15,71.64,1018700.0],["2026-05-04",72.69,73.95,72.07,73.28,526400.0],["2026-05-05",72.73,73.94,71.465,72.11,604400.0],["2026-05-06",69.17,70.11,68.17,68.59,1833000.0],["2026-05-07",66.48,67.25,63.77,65.8,3783100.0],["2026-05-08",65.05,65.92,64.28,65.21,1195600.0],["2026-05-11",66.13,67.2,64.52,66.83,1721800.0],["2026-05-12",68.46,69.72,67.4,69.28,1581800.0],["2026-05-13",69.49,69.78,68.12,68.4,923300.0],["2026-05-14",68.22,72.05,68.22,71.85,1036000.0],["2026-05-15",72.39,73.5,71.44,72.29,1011200.0],["2026-05-18",72.42,78.639,71.77,78.51,1883700.0],["2026-05-19",79.48,79.48,77.05,79.25,1543900.0],["2026-05-20",78.91,81.44,75.195,75.29,1767000.0],["2026-05-21",77.31,77.695,74.27,75.54,1066000.0],["2026-05-22",75.5,77.58,74.45,75.41,643800.0],["2026-05-26",74.9,75.815,73.34,74.31,566200.0],["2026-05-27",72.0,75.135,71.38,73.6,709000.0],["2026-05-28",74.68,76.18,72.9,73.12,872100.0],["2026-05-29",73.0,74.5,71.5,74.2,846900.0],["2026-06-01",76.09,77.998,75.53,76.02,882200.0],["2026-06-02",76.28,77.49,75.61,76.72,419000.0],["2026-06-03",77.1,77.933,76.0,76.56,519200.0],["2026-06-04",75.01,77.08,74.92,76.52,416700.0],["2026-06-05",76.25,76.25,74.14,74.42,462500.0],["2026-06-08",75.66,76.18,73.18,73.96,621500.0],["2026-06-09",73.53,73.865,70.01,71.5,1149800.0],["2026-06-10",72.0,74.785,71.745,72.5,1057200.0],["2026-06-11",73.97,77.214,72.67,73.02,1429700.0],["2026-06-12",72.0,72.77,71.11,72.14,646800.0],["2026-06-15",68.83,70.0,67.001,68.59,993100.0],["2026-06-16",67.55,69.58,67.53,69.26,964600.0],["2026-06-17",69.33,70.51,68.14,68.52,460000.0],["2026-06-18",67.21,68.89,66.0,68.55,1377700.0],["2026-06-22",69.16,69.26,67.191,68.16,600600.0],["2026-06-23",67.66,68.25,66.06,66.7,687200.0],["2026-06-24",65.0,65.78,63.36,64.42,1295900.0],["2026-06-25",63.71,66.12,63.0,65.03,760700.0],["2026-06-26",64.61,66.21,63.765,64.64,442700.0],["2026-06-29",65.26,66.1,63.86,64.23,854800.0],["2026-06-30",64.73,66.08,63.51,63.8,567600.0],["2026-07-01",63.12,64.7,62.06,62.69,507000.0],["2026-07-02",62.58,62.835,59.82,60.36,1179600.0],["2026-07-06",60.3,61.87,60.3,61.21,784944.685909],["2026-07-07",61.56,63.15,61.56,62.03,908060.172412],["2026-07-08",63.9,66.76,63.52,65.25,1768484.135005],["2026-07-09",64.25,65.09,63.13,63.75,610154.88695],["2026-07-10",63.98,65.14,63.81,64.81,937202.275685],["2026-07-13",66.13,67.09,65.14,65.47,1121971.524469],["2026-07-14",66.31,67.47,64.8301,65.73,915396.249527],["2026-07-15",65.58,66.09,65.13,65.53,716721.082912],["2026-07-16",65.39,65.8355,62.32,62.38,982976.147829],["2026-07-17",64,65.36,62.5,64.02,1103503.985286],["2026-07-20",63.33,64.4,61.5,63.91,904133.864795],["2026-07-21",64.5,65.88,64.2701,65.05,653520.476099],["2026-07-22",66.26,67.525,66.0005,67.02,778542.124828],["2026-07-23",68.7,70.92,68.01,69.06,2133146.148439],["2026-07-24",68.5,69.98,68.5,69.5,1334208.400368],["2026-07-27",66.89,68.73,66.2,66.61,873547.755754],["2026-07-28",66.37,66.99,63.38,64.29,916124.418478],["2026-07-29",66,66.9,65.4405,66.01,856493.665483],["2026-07-30",65.46,68.735,64.1304,68.57,539724.866208],["2026-07-31",69.5,71.14,68.4014,70.45,956618.262686],["2026-08-03",67.88,69.8,67.3107,68.22,902047.659735],["2026-08-04",66.75,66.92,65.18,66.12,1200082.793535],["2026-08-05",65.59,67.1087,63.88,64.04,756181.884095],["2026-08-06",65.21,66.85,64.735,66.31,478535.43527],["2026-08-07",65.61,66.69,65.24,65.96,597518.417082],["2026-08-10",66.73,68.01,66.73,67.73,156778.9386],["2026-08-11",68.66,69.2,65.42,66.13,707348.682988],["2026-08-12",65.48,66.7905,64.7501,66.01,678407.413363],["2026-08-13",64.81,66.78,64.75,66.19,395355.443011],["2026-08-14",67.13,69.09,66.3793,68.31,640968.590207]]}