{"t":"WGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-04",323.4,323.4,323.4,323.4,61.0],["2020-11-05",323.4,323.4,323.4,323.4,0.0],["2020-11-06",323.4,323.4,323.4,323.4,0.0],["2020-11-09",323.4,323.4,323.4,323.4,0.0],["2020-11-10",323.4,323.4,323.4,323.4,0.0],["2020-11-11",323.4,323.4,323.4,323.4,0.0],["2020-11-12",339.9,339.9,339.9,339.9,6.0],["2020-11-13",330.957,337.59,330.957,337.59,21.0],["2020-11-16",358.71,358.71,318.78,327.69,242.0],["2020-11-17",327.69,327.69,327.69,327.69,10991.0],["2020-11-18",327.69,327.69,327.69,327.69,0.0],["2020-11-19",327.36,327.36,326.634,327.36,36.0],["2020-11-20",326.733,330.66,326.733,330.66,94.0],["2020-11-23",330.0,332.31,329.67,330.66,770.0],["2020-11-24",331.32,334.95,330.66,332.31,1097.0],["2020-11-25",333.3,336.6,333.3,334.95,985.0],["2020-11-27",334.29,335.28,334.29,334.29,55.0],["2020-11-30",337.26,339.24,331.65,338.085,321.0],["2020-12-01",364.32,400.62,333.465,341.583,809.0],["2020-12-02",363.0,363.0,336.6,351.978,906.0],["2020-12-03",343.2,346.5,334.29,336.6,3291.0],["2020-12-04",338.91,339.9,336.468,338.25,2800.0],["2020-12-07",363.0,396.0,341.55,346.5,9094.0],["2020-12-08",349.8,349.8,338.25,341.55,3688.0],["2020-12-09",349.8,349.8,339.24,346.5,9194.0],["2020-12-10",349.47,351.45,341.55,344.157,13879.0],["2020-12-11",349.8,349.8,341.55,348.48,6361.0],["2020-12-14",353.1,378.51,349.8,354.09,15424.0],["2020-12-15",356.4,363.0,349.8,349.8,2939.0],["2020-12-16",354.75,359.7,345.18,352.44,8494.0],["2020-12-17",352.44,352.44,348.15,351.78,2927.0],["2020-12-18",359.04,359.7,350.79,358.05,7676.0],["2020-12-21",371.91,396.99,356.07,372.9,23321.0],["2020-12-22",384.12,387.75,366.96,371.91,13061.0],["2020-12-23",369.93,381.81,367.95,378.51,9703.0],["2020-12-24",400.95,404.25,379.5,382.47,13524.0],["2020-12-28",391.05,391.05,370.26,375.87,14136.0],["2020-12-29",379.5,379.5,359.7,366.3,13524.0],["2020-12-30",363.33,375.54,359.7,365.31,4382.0],["2020-12-31",365.31,370.26,358.38,364.32,8267.0],["2021-01-04",364.32,375.87,353.43,354.75,13464.0],["2021-01-05",361.02,367.95,356.73,361.35,14139.0],["2021-01-06",360.69,366.3,353.1,359.37,4570.0],["2021-01-07",374.22,374.22,353.43,369.6,25845.0],["2021-01-08",369.765,379.5,366.3,374.55,11682.0],["2021-01-11",377.19,380.16,367.95,380.16,21494.0],["2021-01-12",380.16,388.41,373.23,387.09,11097.0],["2021-01-13",391.05,409.2,386.76,402.27,19997.0],["2021-01-14",422.4,425.04,386.43,400.95,21427.0],["2021-01-15",404.58,404.58,372.57,391.38,19239.0],["2021-01-19",399.63,399.63,371.58,384.45,21094.0],["2021-01-20",388.08,396.0,387.75,393.03,9476.0],["2021-01-21",389.4,397.65,389.004,396.33,7358.0],["2021-01-22",397.65,405.24,392.205,404.25,11442.0],["2021-01-25",413.16,446.16,397.65,412.17,33403.0],["2021-01-26",419.76,435.6,412.17,428.34,31630.0],["2021-01-27",401.61,422.4,371.58,411.18,29300.0],["2021-01-28",420.75,420.75,396.0,415.14,22239.0],["2021-01-29",405.9,412.83,400.95,412.83,12730.0],["2021-02-01",413.49,446.16,406.23,420.09,14139.0],["2021-02-02",444.18,458.04,432.3,433.62,16264.0],["2021-02-03",439.56,494.67,439.56,448.14,15321.0],["2021-02-04",445.83,457.182,445.5,453.75,10261.0],["2021-02-05",464.31,484.44,443.85,455.73,29139.0],["2021-02-08",483.45,484.77,465.3,470.91,17200.0],["2021-02-09",479.49,518.1,468.6,512.16,27673.0],["2021-02-10",759.0,849.42,626.34,729.3,780582.0],["2021-02-11",691.68,755.37,684.75,737.55,183603.0],["2021-02-12",864.501,896.94,833.25,851.73,207815.0],["2021-02-16",876.48,887.7,802.23,808.17,99655.0],["2021-02-17",810.15,816.42,738.21,768.24,78915.0],["2021-02-18",775.83,824.67,762.3,788.7,60094.0],["2021-02-19",793.32,819.72,750.75,762.3,77967.0],["2021-02-22",762.3,772.86,701.25,709.17,68509.0],["2021-02-23",664.62,686.07,600.27,645.48,124636.0],["2021-02-24",660.33,699.567,653.73,663.3,45667.0],["2021-02-25",666.6,709.5,612.48,635.58,78891.0],["2021-02-26",654.06,689.7,606.21,660.33,71770.0],["2021-03-01",685.41,707.52,670.23,692.34,48233.0],["2021-03-02",687.72,708.84,646.14,651.75,32282.0],["2021-03-03",653.07,658.911,581.13,600.27,82509.0],["2021-03-04",594.33,596.31,485.43,528.33,145058.0],["2021-03-05",528.99,547.14,451.11,541.53,103491.0],["2021-03-08",557.04,574.2,486.09,498.63,46618.0],["2021-03-09",520.74,566.61,515.46,531.3,30218.0],["2021-03-10",553.41,577.17,540.21,552.75,22248.0],["2021-03-11",560.34,585.75,557.04,568.59,23170.0],["2021-03-12",562.65,572.88,544.5,569.91,16533.0],["2021-03-15",577.962,616.77,576.84,593.67,16100.0],["2021-03-16",589.05,609.18,559.02,559.68,16915.0],["2021-03-17",530.64,560.34,506.55,549.45,22400.0],["2021-03-18",536.25,542.85,511.83,516.45,14515.0],["2021-03-19",523.38,532.62,496.65,520.08,18206.0],["2021-03-22",524.7,565.62,519.75,551.76,13758.0],["2021-03-23",562.32,562.32,496.98,509.52,20524.0],["2021-03-24",514.8,516.45,452.43,456.72,40070.0],["2021-03-25",430.32,483.45,420.75,474.54,66139.0],["2021-03-26",460.35,491.37,432.63,466.29,44358.0],["2021-03-29",455.4,466.62,446.16,451.11,19985.0],["2021-03-30",448.47,471.57,430.65,449.79,22500.0],["2021-03-31",462.0,495.99,457.71,491.37,25391.0],["2021-04-01",506.22,558.36,495.99,552.75,62218.0],["2021-04-05",553.08,553.08,506.55,515.13,29561.0],["2021-04-06",510.51,527.67,496.65,515.13,22636.0],["2021-04-07",511.17,522.225,491.04,502.59,15679.0],["2021-04-08",513.48,531.96,486.75,509.19,32606.0],["2021-04-09",508.86,514.14,490.05,495.0,9824.0],["2021-04-12",493.35,499.62,470.58,481.14,11345.0],["2021-04-13",479.82,489.39,458.7,474.21,15236.0],["2021-04-14",470.25,477.345,455.4,461.34,13691.0],["2021-04-15",463.98,468.138,434.445,447.15,24600.0],["2021-04-16",443.19,464.508,432.63,460.02,14724.0],["2021-04-19",443.85,470.91,434.94,456.39,22794.0],["2021-04-20",452.76,462.0,437.25,444.18,16530.0],["2021-04-21",441.54,475.86,430.32,468.93,13197.0],["2021-04-22",470.91,475.53,453.882,460.35,9621.0],["2021-04-23",459.36,484.44,457.38,469.92,11588.0],["2021-04-26",473.55,478.17,450.45,468.93,15967.0],["2021-04-27",468.93,481.14,447.15,456.72,13652.0],["2021-04-28",448.8,462.0,447.15,448.8,12530.0],["2021-04-29",453.09,461.34,444.18,460.02,10652.0],["2021-04-30",447.81,460.02,444.51,447.15,6770.0],["2021-05-03",455.4,455.4,434.61,435.93,7121.0],["2021-05-04",435.93,438.9,404.25,427.02,21973.0],["2021-05-05",429.0,438.9,407.22,415.47,11794.0],["2021-05-06",413.49,416.79,373.23,385.44,34894.0],["2021-05-07",390.72,410.19,376.86,398.31,24594.0],["2021-05-10",392.04,392.7,358.05,364.65,42203.0],["2021-05-11",341.88,372.9,336.6,354.75,59124.0],["2021-05-12",349.8,370.92,346.83,366.63,27897.0],["2021-05-13",375.54,379.5,354.75,363.99,24276.0],["2021-05-14",368.61,379.5,363.99,367.29,13009.0],["2021-05-17",360.03,373.23,344.52,359.7,16779.0],["2021-05-18",358.38,392.04,351.45,380.82,17455.0],["2021-05-19",369.6,387.42,360.36,378.84,13888.0],["2021-05-20",384.12,398.31,382.47,390.72,10782.0],["2021-05-21",396.33,403.26,380.82,389.73,13785.0],["2021-05-24",391.05,405.57,381.81,395.67,11118.0],["2021-05-25",400.95,422.4,398.97,407.55,9300.0],["2021-05-26",412.5,433.95,409.53,423.39,23909.0],["2021-05-27",437.25,442.53,412.83,428.67,15027.0],["2021-05-28",428.67,440.55,413.49,417.78,10788.0],["2021-06-01",429.99,432.432,416.13,420.42,13348.0],["2021-06-02",420.75,425.7,394.35,396.0,19936.0],["2021-06-03",393.36,396.0,384.582,386.43,13727.0],["2021-06-04",394.35,402.6,385.11,395.34,7588.0],["2021-06-07",394.35,395.67,388.74,392.04,12664.0],["2021-06-08",402.6,414.843,391.38,409.2,30855.0],["2021-06-09",431.31,445.5,412.5,412.5,45306.0],["2021-06-10",415.14,433.422,406.23,417.12,34982.0],["2021-06-11",429.99,441.738,420.75,429.0,32030.0],["2021-06-14",440.55,440.55,413.49,414.48,20545.0],["2021-06-15",413.16,420.09,385.77,387.42,32109.0],["2021-06-16",391.05,405.9,383.79,397.65,25188.0],["2021-06-17",397.98,439.89,394.515,431.97,46185.0],["2021-06-18",436.161,470.91,432.3,456.72,50491.0],["2021-06-21",450.78,461.01,419.43,421.41,18427.0],["2021-06-22",422.73,428.868,409.86,412.83,15067.0],["2021-06-23",416.13,447.81,415.8,418.44,20236.0],["2021-06-24",423.06,431.508,418.11,427.68,13588.0],["2021-06-25",432.3,437.019,415.8,417.78,14748.0],["2021-06-28",432.96,455.4,429.66,443.85,43758.0],["2021-06-29",445.5,470.91,443.52,445.5,21112.0],["2021-06-30",444.18,501.93,432.96,462.33,52815.0],["2021-07-01",470.316,484.44,452.43,461.67,15597.0],["2021-07-02",464.31,466.62,433.62,452.1,19930.0],["2021-07-06",460.02,461.934,436.59,438.9,15445.0],["2021-07-07",437.25,445.5,409.53,422.4,22364.0],["2021-07-08",403.59,425.37,399.3,412.5,20000.0],["2021-07-09",417.12,436.92,412.5,424.71,23452.0],["2021-07-12",425.04,426.03,412.83,420.42,8936.0],["2021-07-13",420.42,420.42,404.58,405.9,14888.0],["2021-07-14",405.9,411.18,375.87,382.14,30391.0],["2021-07-15",375.87,392.172,366.63,379.5,15591.0],["2021-07-16",379.5,381.15,367.62,375.87,12670.0],["2021-07-19",363.66,395.67,363.66,394.02,14939.0],["2021-07-20",389.73,405.9,381.48,405.57,9227.0],["2021-07-21",402.27,411.84,392.7,411.84,16161.0],["2021-07-22",405.9,410.19,376.2,382.8,14906.0],["2021-07-23",376.2,409.2,376.2,391.38,9355.0],["2021-07-26",391.38,392.37,353.1,376.86,40291.0],["2021-07-27",363.99,369.501,327.756,330.99,75167.0],["2021-07-28",342.87,372.24,324.72,369.27,43897.0],["2021-07-29",367.95,387.42,360.03,383.46,19994.0],["2021-07-30",379.401,383.79,365.97,372.24,13058.0],["2021-08-02",377.85,389.07,365.97,373.89,38218.0],["2021-08-03",374.22,387.09,367.29,372.57,18106.0],["2021-08-04",375.21,378.18,364.023,373.23,19676.0],["2021-08-05",374.22,403.92,349.8,392.04,60755.0],["2021-08-06",396.33,398.31,378.51,382.47,21606.0],["2021-08-09",383.13,415.14,378.18,396.33,30355.0],["2021-08-10",398.97,410.85,392.7,403.92,22194.0],["2021-08-11",406.89,417.417,397.815,404.25,21300.0],["2021-08-12",402.27,402.93,381.48,384.12,29288.0],["2021-08-13",378.18,392.7,358.38,378.84,104848.0],["2021-08-16",376.2,383.13,356.73,374.88,67097.0],["2021-08-17",297.0,326.04,292.05,309.87,175788.0],["2021-08-18",320.43,323.4,308.55,317.13,47039.0],["2021-08-19",312.51,320.76,287.43,292.05,43852.0],["2021-08-20",293.7,295.35,268.29,283.14,68967.0],["2021-08-23",287.1,312.18,272.25,307.89,41648.0],["2021-08-24",315.15,315.81,301.62,308.88,19991.0],["2021-08-25",310.2,314.82,300.96,305.91,25982.0],["2021-08-26",307.23,308.22,293.7,295.02,18152.0],["2021-08-27",296.01,306.207,294.525,301.29,18230.0],["2021-08-30",300.96,301.95,284.79,289.41,40109.0],["2021-08-31",289.08,314.82,285.78,313.5,71676.0],["2021-09-01",309.87,329.67,305.58,327.36,69418.0],["2021-09-02",328.68,340.065,320.1,326.37,31924.0],["2021-09-03",327.03,335.61,322.41,330.0,29982.0],["2021-09-07",330.99,335.94,300.3,305.25,54767.0],["2021-09-08",300.63,310.86,285.45,286.44,57527.0],["2021-09-09",288.42,303.6,284.46,294.03,41106.0],["2021-09-10",294.03,305.25,290.73,291.06,36555.0],["2021-09-13",297.99,299.97,282.48,289.08,34309.0],["2021-09-14",292.05,303.6,287.1,290.73,37964.0],["2021-09-15",290.4,300.63,287.1,293.37,39388.0],["2021-09-16",291.39,309.87,291.39,305.25,47373.0],["2021-09-17",305.91,315.15,294.69,309.87,244655.0],["2021-09-20",295.68,304.92,286.11,286.77,44012.0],["2021-09-21",288.09,292.248,279.51,279.51,38555.0],["2021-09-22",279.51,279.84,255.75,259.71,56715.0],["2021-09-23",259.05,271.92,252.78,265.98,40958.0],["2021-09-24",276.54,283.47,267.3,269.28,27000.0],["2021-09-27",268.95,273.9,256.245,260.37,34955.0],["2021-09-28",257.4,261.69,242.55,259.71,34697.0],["2021-09-29",261.36,263.67,244.86,245.52,26718.0],["2021-09-30",253.44,255.42,246.18,250.47,27748.0],["2021-10-01",252.12,253.44,240.24,251.46,29518.0],["2021-10-04",248.82,250.8,235.62,236.61,33848.0],["2021-10-05",235.95,241.23,225.39,228.03,34767.0],["2021-10-06",222.717,244.86,222.717,239.91,51942.0],["2021-10-07",241.56,265.65,240.57,260.04,321470.0],["2021-10-08",262.68,276.87,262.68,269.28,44606.0],["2021-10-11",269.28,274.56,263.142,265.98,19018.0],["2021-10-12",267.96,276.21,267.63,268.95,20848.0],["2021-10-13",270.6,278.52,268.95,270.93,22003.0],["2021-10-14",273.9,277.53,267.96,271.26,13833.0],["2021-10-15",270.27,270.6,255.09,257.07,19291.0],["2021-10-18",257.07,257.07,242.385,242.55,17358.0],["2021-10-19",247.5,252.12,242.055,250.14,11491.0],["2021-10-20",251.79,259.38,249.48,254.1,14936.0],["2021-10-21",252.78,260.37,244.86,246.18,14776.0],["2021-10-22",247.5,254.43,239.91,250.47,20061.0],["2021-10-25",251.46,265.98,249.48,261.03,22909.0],["2021-10-26",260.7,272.25,256.08,267.63,19639.0],["2021-10-27",266.97,271.59,255.75,257.73,12076.0],["2021-10-28",248.82,277.2,248.49,272.58,30133.0],["2021-10-29",274.56,276.21,263.34,266.31,17370.0],["2021-11-01",267.3,280.17,264.66,273.24,21321.0],["2021-11-02",274.23,285.45,268.95,272.58,31552.0],["2021-11-03",271.26,283.272,269.61,276.54,19636.0],["2021-11-04",278.19,302.94,274.23,290.4,42552.0],["2021-11-05",293.04,296.34,280.5,282.48,36518.0],["2021-11-08",279.84,289.41,274.89,282.15,26891.0],["2021-11-09",280.17,282.81,256.74,265.65,39167.0],["2021-11-10",266.64,277.2,259.05,263.34,25352.0],["2021-11-11",265.98,269.28,257.07,261.03,22382.0],["2021-11-12",259.71,270.93,256.41,264.66,35030.0],["2021-11-15",267.3,268.62,248.49,258.06,43527.0],["2021-11-16",255.75,258.06,237.6,240.57,66797.0],["2021-11-17",241.725,244.2,228.36,233.31,31000.0],["2021-11-18",234.3,238.26,227.04,232.98,36924.0],["2021-11-19",238.26,249.81,236.61,240.24,35327.0],["2021-11-22",241.23,245.487,223.74,224.07,48552.0],["2021-11-23",226.71,226.71,212.19,213.51,48506.0],["2021-11-24",214.5,224.565,207.9,223.08,26755.0],["2021-11-26",217.47,230.835,214.863,227.37,20518.0],["2021-11-29",229.68,229.68,214.5,217.47,23076.0],["2021-11-30",218.13,222.75,210.21,220.11,92745.0],["2021-12-01",223.08,223.08,198.0,199.65,33376.0],["2021-12-02",189.42,199.65,181.5,193.38,52909.0],["2021-12-03",194.04,198.0,179.52,183.15,43958.0],["2021-12-06",181.5,185.46,173.91,181.17,44494.0],["2021-12-07",188.1,198.0,183.48,191.07,97024.0],["2021-12-08",194.37,197.01,185.13,195.03,28191.0],["2021-12-09",193.38,201.3,184.8,185.46,19518.0],["2021-12-10",185.79,187.473,169.95,170.61,27521.0],["2021-12-13",168.3,177.54,160.05,165.0,64897.0],["2021-12-14",162.69,167.97,158.4,159.39,33961.0],["2021-12-15",159.39,161.7,152.13,160.38,37918.0],["2021-12-16",162.69,168.3,152.79,154.77,40630.0],["2021-12-17",152.79,164.34,149.16,158.4,127064.0],["2021-12-20",156.42,157.74,147.18,149.82,39067.0],["2021-12-21",153.45,156.75,148.5,152.46,52094.0],["2021-12-22",152.46,159.06,151.8,154.77,58112.0],["2021-12-23",155.43,156.42,149.49,154.11,42552.0],["2021-12-27",156.09,156.09,145.695,146.52,44885.0],["2021-12-28",145.365,151.14,142.89,148.17,57952.0],["2021-12-29",147.18,147.51,140.58,145.2,67815.0],["2021-12-30",144.87,156.42,144.87,151.8,54036.0],["2021-12-31",151.14,153.12,146.19,147.18,53694.0],["2022-01-03",147.18,152.13,143.22,150.48,38900.0],["2022-01-04",150.48,151.305,139.92,145.86,45539.0],["2022-01-05",146.52,146.52,136.95,138.93,55806.0],["2022-01-06",137.61,139.92,129.03,135.96,35648.0],["2022-01-07",135.63,140.085,133.65,135.63,33561.0],["2022-01-10",135.63,154.11,134.97,154.11,105461.0],["2022-01-11",151.8,153.45,141.57,143.88,63342.0],["2022-01-12",145.53,148.005,139.59,139.92,36658.0],["2022-01-13",139.92,143.22,131.835,132.99,29276.0],["2022-01-14",134.145,135.63,127.71,133.32,30297.0],["2022-01-18",133.98,134.97,113.52,113.85,129773.0],["2022-01-19",116.82,119.13,103.785,105.6,147152.0],["2022-01-20",107.58,117.48,101.31,101.64,185197.0],["2022-01-21",101.64,110.814,97.35,104.61,92036.0],["2022-01-24",100.32,106.26,94.05,105.27,83252.0],["2022-01-25",103.95,107.58,100.32,100.65,62642.0],["2022-01-26",102.3,108.57,100.32,100.98,65785.0],["2022-01-27",102.3,103.95,95.7,96.69,72273.0],["2022-01-28",93.72,102.63,92.4,101.31,68991.0],["2022-01-31",101.64,114.18,100.65,112.86,71227.0],["2022-02-01",112.86,112.86,105.93,108.57,68303.0],["2022-02-02",108.57,110.22,103.95,108.24,53679.0],["2022-02-03",104.61,108.24,103.62,104.94,39833.0],["2022-02-04",104.61,110.55,101.31,108.57,33439.0],["2022-02-07",108.9,116.16,108.9,114.18,109642.0],["2022-02-08",113.85,119.46,111.375,119.46,40415.0],["2022-02-09",120.78,123.75,119.13,123.42,49321.0],["2022-02-10",118.8,127.215,117.81,120.78,46821.0],["2022-02-11",120.12,125.07,117.48,118.47,31242.0],["2022-02-14",119.13,121.605,111.573,113.19,25791.0],["2022-02-15",114.84,122.76,114.18,122.1,34333.0],["2022-02-16",122.1,125.07,117.81,123.42,31888.0],["2022-02-17",121.77,122.1,114.015,115.17,25327.0],["2022-02-18",114.18,117.117,110.385,112.86,21552.0],["2022-02-22",112.86,115.83,106.59,107.58,26327.0],["2022-02-23",108.9,111.87,104.61,104.94,20218.0],["2022-02-24",100.65,112.53,99.66,111.21,44791.0],["2022-02-25",111.21,113.52,108.57,113.52,22709.0],["2022-02-28",113.19,118.8,112.53,115.17,32936.0],["2022-03-01",113.85,118.8,112.2,113.85,26870.0],["2022-03-02",113.85,114.18,105.6,107.25,23115.0],["2022-03-03",107.91,108.24,102.63,103.95,13845.0],["2022-03-04",102.3,103.29,96.03,97.35,20676.0],["2022-03-07",96.69,109.56,96.03,100.65,45664.0],["2022-03-08",99.99,106.26,96.525,100.65,30806.0],["2022-03-09",104.61,113.19,102.3,103.29,60082.0],["2022-03-10",100.98,102.3,95.37,99.66,37394.0],["2022-03-11",100.32,101.64,93.06,93.72,24755.0],["2022-03-14",95.04,95.04,85.8,87.45,41285.0],["2022-03-15",89.76,94.38,86.13,87.12,48542.0],["2022-03-16",90.75,95.37,89.199,91.74,47555.0],["2022-03-17",92.4,105.435,90.09,102.3,79818.0],["2022-03-18",100.32,103.95,99.165,101.64,81691.0],["2022-03-21",101.97,102.3,92.07,92.73,62691.0],["2022-03-22",92.4,101.64,91.74,97.68,73458.0],["2022-03-23",97.02,98.01,87.45,90.09,60524.0],["2022-03-24",91.41,92.07,87.45,91.08,33945.0],["2022-03-25",91.08,98.835,87.285,98.34,87445.0],["2022-03-28",99.0,102.96,95.7,100.32,77915.0],["2022-03-29",100.98,108.075,100.65,106.59,38197.0],["2022-03-30",106.26,108.24,101.31,102.96,36482.0],["2022-03-31",102.63,105.93,100.98,101.31,25915.0],["2022-04-01",100.98,102.96,97.02,100.32,27161.0],["2022-04-04",100.98,103.125,99.33,100.65,32276.0],["2022-04-05",99.0,101.97,96.36,97.68,42709.0],["2022-04-06",96.03,96.69,92.73,94.38,29600.0],["2022-04-07",93.39,95.04,85.14,88.77,58358.0],["2022-04-08",88.11,89.76,84.645,88.44,29115.0],["2022-04-11",87.45,89.595,85.14,86.13,31721.0],["2022-04-12",86.46,89.595,84.48,85.8,21394.0],["2022-04-13",87.12,91.08,86.13,87.78,23785.0],["2022-04-14",88.44,88.44,83.325,86.13,27945.0],["2022-04-18",84.81,85.8,79.86,80.52,34173.0],["2022-04-19",81.18,85.47,79.86,82.5,20388.0],["2022-04-20",82.17,83.655,80.19,82.17,20239.0],["2022-04-21",82.5,83.16,73.92,74.58,27558.0],["2022-04-22",73.59,74.25,69.63,71.28,31612.0],["2022-04-25",69.96,73.59,69.96,72.6,24879.0],["2022-04-26",72.6,73.59,69.96,71.94,29179.0],["2022-04-27",71.94,74.91,71.28,73.92,32324.0],["2022-04-28",71.94,76.23,70.29,74.58,77185.0],["2022-04-29",73.92,76.23,70.29,70.95,83376.0],["2022-05-02",70.29,74.217,69.3,72.6,48385.0],["2022-05-03",71.61,77.22,70.62,70.95,39033.0],["2022-05-04",75.24,80.52,71.94,80.52,140897.0],["2022-05-05",80.52,82.83,72.93,75.9,52809.0],["2022-05-06",77.22,81.18,73.92,80.85,71842.0],["2022-05-09",82.17,82.401,62.37,62.7,113782.0],["2022-05-10",62.7,65.67,52.8,58.74,134300.0],["2022-05-11",57.75,60.06,51.15,51.48,59179.0],["2022-05-12",50.49,57.09,49.17,56.76,117788.0],["2022-05-13",62.7,73.26,58.74,67.65,104188.0],["2022-05-16",66.66,69.63,64.35,66.0,68639.0],["2022-05-17",66.99,69.828,64.35,67.98,47521.0],["2022-05-18",65.34,69.3,64.185,64.68,38679.0],["2022-05-19",64.02,69.3,64.02,66.99,46403.0],["2022-05-20",67.65,67.65,61.38,63.69,50606.0],["2022-05-23",64.02,65.67,58.245,60.72,37797.0],["2022-05-24",60.39,62.04,54.78,56.1,38415.0],["2022-05-25",60.39,66.33,59.07,65.01,63373.0],["2022-05-26",66.0,67.98,63.36,65.34,42788.0],["2022-05-27",65.67,71.61,64.02,71.28,49052.0],["2022-05-31",71.28,72.6,64.68,67.32,68755.0],["2022-06-01",68.31,69.63,57.75,61.38,104515.0],["2022-06-02",61.71,64.35,60.555,63.03,56600.0],["2022-06-03",62.04,65.67,59.4,60.72,43006.0],["2022-06-06",63.03,70.884,62.7,67.98,115936.0],["2022-06-07",65.67,69.63,64.02,69.3,59152.0],["2022-06-08",67.98,78.045,67.254,69.63,55167.0],["2022-06-09",68.31,68.31,59.73,60.06,43621.0],["2022-06-10",58.08,58.74,51.81,52.47,60785.0],["2022-06-13",52.14,52.14,46.53,47.85,71791.0],["2022-06-14",49.5,49.5,44.55,48.51,64770.0],["2022-06-15",48.84,49.665,45.21,47.85,70094.0],["2022-06-16",45.21,48.84,43.065,47.52,69312.0],["2022-06-17",47.19,54.45,47.19,52.8,314236.0],["2022-06-21",53.46,54.78,51.48,52.14,85761.0],["2022-06-22",50.82,53.46,50.49,51.81,57018.0],["2022-06-23",51.81,56.43,49.83,56.43,97452.0],["2022-06-24",58.41,59.07,54.78,56.1,600527.0],["2022-06-27",55.44,55.44,50.49,50.82,43794.0],["2022-06-28",51.81,51.81,42.57,43.23,62355.0],["2022-06-29",44.22,44.814,39.93,40.26,97273.0],["2022-06-30",38.61,43.89,36.63,41.58,148618.0],["2022-07-01",39.6,44.385,39.6,42.24,39712.0],["2022-07-05",40.26,47.85,39.93,47.85,45609.0],["2022-07-06",47.19,49.5,46.596,48.51,26121.0],["2022-07-07",48.51,55.11,47.85,55.11,48636.0],["2022-07-08",53.79,59.07,52.8,58.41,58215.0],["2022-07-11",57.75,57.75,52.47,52.635,33433.0],["2022-07-12",52.8,53.823,51.15,51.48,49703.0],["2022-07-13",50.16,52.8,47.52,52.47,34812.0],["2022-07-14",51.48,52.8,49.5,50.49,34521.0],["2022-07-15",51.81,53.13,48.84,52.14,23833.0],["2022-07-18",52.8,56.76,51.81,52.47,30252.0],["2022-07-19",52.8,54.648,50.49,52.14,16000.0],["2022-07-20",52.8,55.935,52.14,54.78,25094.0],["2022-07-21",53.79,58.905,53.79,58.41,23785.0],["2022-07-22",58.41,59.07,52.47,53.46,25327.0],["2022-07-25",53.13,53.658,49.83,51.48,13682.0],["2022-07-26",50.82,50.82,46.86,49.5,16215.0],["2022-07-27",50.49,52.14,49.665,52.14,25470.0],["2022-07-28",51.48,54.087,50.49,53.13,13936.0],["2022-07-29",53.13,55.11,52.635,53.46,21588.0],["2022-08-01",52.8,55.77,51.48,55.44,21252.0],["2022-08-02",55.44,63.525,55.44,59.07,38867.0],["2022-08-03",58.74,63.525,57.75,60.39,22815.0],["2022-08-04",60.39,63.69,58.74,63.36,25155.0],["2022-08-05",62.04,66.0,59.73,65.67,24752.0],["2022-08-08",66.0,71.61,65.01,66.99,58273.0],["2022-08-09",65.01,65.01,60.39,60.72,25018.0],["2022-08-10",63.03,73.26,62.37,73.26,62109.0],["2022-08-11",73.59,81.84,70.29,71.61,122403.0],["2022-08-12",71.61,80.685,71.28,80.19,90764.0],["2022-08-15",80.19,81.84,75.57,79.2,97379.0],["2022-08-16",58.08,64.68,52.47,52.8,197573.0],["2022-08-17",53.79,53.889,43.23,44.22,149767.0],["2022-08-18",44.88,45.21,42.24,42.57,60915.0],["2022-08-19",42.24,42.9,38.775,39.27,88952.0],["2022-08-22",38.94,40.26,37.125,37.62,42918.0],["2022-08-23",37.95,38.94,36.3,36.96,47876.0],["2022-08-24",37.29,39.6,36.3,39.27,56888.0],["2022-08-25",39.6,40.92,38.28,40.26,35170.0],["2022-08-26",40.92,40.92,36.3,36.63,35424.0],["2022-08-29",36.63,37.785,35.64,36.63,27745.0],["2022-08-30",36.3,37.29,34.32,34.65,37624.0],["2022-08-31",34.65,35.64,33.0,33.66,48130.0],["2022-09-01",33.33,33.66,31.68,32.703,53291.0],["2022-09-02",32.67,33.66,32.01,33.33,42358.0],["2022-09-06",33.99,33.99,31.746,32.571,45058.0],["2022-09-07",31.68,34.98,31.68,34.98,31600.0],["2022-09-08",33.66,36.63,33.66,36.63,19358.0],["2022-09-09",36.3,37.29,34.98,36.3,27503.0],["2022-09-12",36.63,36.63,33.99,35.31,25467.0],["2022-09-13",33.99,34.815,32.01,32.406,36564.0],["2022-09-14",32.34,33.99,31.35,33.0,21418.0],["2022-09-15",32.835,35.145,32.67,33.0,20942.0],["2022-09-16",32.835,34.98,30.096,34.65,103967.0],["2022-09-19",33.99,34.32,31.68,33.66,27973.0],["2022-09-20",32.34,34.65,32.34,33.0,17130.0],["2022-09-21",33.0,33.33,30.36,30.492,22458.0],["2022-09-22",30.195,30.36,28.38,30.03,31000.0],["2022-09-23",28.38,30.195,27.39,28.545,17312.0],["2022-09-26",28.71,31.086,28.116,28.116,26264.0],["2022-09-27",28.446,30.657,28.05,29.106,15870.0],["2022-09-28",28.347,31.02,28.347,30.624,21409.0],["2022-09-29",29.37,31.515,28.611,29.931,17055.0],["2022-09-30",30.36,33.0,28.974,28.974,17015.0],["2022-10-03",28.776,30.954,28.413,29.205,40015.0],["2022-10-04",29.04,34.65,29.04,34.32,63345.0],["2022-10-05",31.68,34.32,31.218,33.66,13239.0],["2022-10-06",33.33,35.31,32.67,33.33,11124.0],["2022-10-07",31.746,33.66,29.04,29.37,21715.0],["2022-10-10",29.37,31.548,28.05,30.723,16009.0],["2022-10-11",30.69,30.888,27.687,29.667,15148.0],["2022-10-12",30.03,30.03,27.06,28.116,13361.0],["2022-10-13",28.413,30.36,26.433,29.337,13061.0],["2022-10-14",29.865,30.063,27.654,28.281,10685.0],["2022-10-17",28.38,30.723,28.38,30.36,12400.0],["2022-10-18",31.548,33.99,30.426,31.647,18221.0],["2022-10-19",30.756,31.581,29.667,29.964,12603.0],["2022-10-20",29.37,33.66,29.271,29.997,13839.0],["2022-10-21",29.865,31.68,28.71,31.416,10785.0],["2022-10-24",30.69,33.33,29.7,32.802,12445.0],["2022-10-25",32.34,34.98,30.723,34.32,25679.0],["2022-10-26",34.98,34.98,31.614,33.99,20276.0],["2022-10-27",34.32,34.32,30.36,33.33,20539.0],["2022-10-28",33.33,34.98,31.317,34.485,26579.0],["2022-10-31",33.33,34.65,31.779,33.99,23652.0],["2022-11-01",34.65,34.65,30.525,34.32,46633.0],["2022-11-02",33.0,34.98,31.68,33.33,14509.0],["2022-11-03",32.34,32.472,29.37,29.568,26952.0],["2022-11-04",29.7,31.614,28.38,31.482,20918.0],["2022-11-07",31.449,31.68,29.634,31.383,12721.0],["2022-11-08",31.68,33.33,30.36,31.317,22212.0],["2022-11-09",29.436,31.647,28.446,28.677,14458.0],["2022-11-10",29.7,32.538,28.71,30.855,30839.0],["2022-11-11",30.69,35.31,30.69,33.66,21324.0],["2022-11-14",31.35,33.165,28.941,29.568,110500.0],["2022-11-15",30.36,31.02,28.941,29.04,39836.0],["2022-11-16",28.38,29.7,21.45,24.585,195864.0],["2022-11-17",24.189,24.453,22.44,22.902,38285.0],["2022-11-18",24.09,24.09,19.932,20.526,49030.0],["2022-11-21",21.12,22.11,20.46,20.79,39461.0],["2022-11-22",20.757,20.955,17.193,17.49,55712.0],["2022-11-23",17.49,18.051,16.533,17.49,45642.0],["2022-11-25",16.83,17.721,16.5,16.731,14397.0],["2022-11-28",17.16,17.985,14.52,15.18,44573.0],["2022-11-29",15.543,16.071,14.52,14.784,48527.0],["2022-11-30",14.85,15.51,13.101,13.662,136548.0],["2022-12-01",13.86,13.86,12.969,13.167,299312.0],["2022-12-02",13.2,14.19,12.54,13.794,81409.0],["2022-12-05",14.058,14.19,12.375,12.639,54988.0],["2022-12-06",12.903,13.101,9.24,9.999,125764.0],["2022-12-07",10.065,10.197,9.207,9.471,83161.0],["2022-12-08",9.141,10.56,9.075,10.065,97009.0],["2022-12-09",10.494,10.494,8.844,9.042,140961.0],["2022-12-12",9.009,9.207,8.58,9.174,71609.0],["2022-12-13",9.702,10.56,9.372,9.57,70264.0],["2022-12-14",9.636,10.197,9.273,9.834,46294.0],["2022-12-15",9.768,10.065,9.042,9.24,54258.0],["2022-12-16",9.141,9.57,8.514,8.646,168197.0],["2022-12-19",8.712,9.24,7.92,8.184,67703.0],["2022-12-20",8.25,8.778,7.92,8.448,269458.0],["2022-12-21",8.514,9.042,8.283,8.646,65394.0],["2022-12-22",8.58,8.811,8.085,8.448,47885.0],["2022-12-23",8.382,8.811,7.92,8.019,24494.0],["2022-12-27",8.25,8.25,7.425,7.755,32615.0],["2022-12-28",8.085,8.184,7.359,7.392,36824.0],["2022-12-29",7.26,8.184,7.26,8.052,34558.0],["2022-12-30",7.92,9.24,7.788,8.712,44273.0],["2023-01-03",8.91,9.537,8.019,9.24,66964.0],["2023-01-04",9.24,9.867,8.415,8.481,62933.0],["2023-01-05",8.58,8.877,7.986,8.085,43900.0],["2023-01-06",8.316,8.547,7.755,8.085,42564.0],["2023-01-09",8.448,10.923,8.349,10.263,142921.0],["2023-01-10",10.923,12.045,9.669,11.418,66073.0],["2023-01-11",11.55,14.52,11.55,14.52,90100.0],["2023-01-12",13.992,16.335,13.332,16.17,73239.0],["2023-01-13",16.236,17.457,15.345,15.444,44712.0],["2023-01-17",15.708,16.5,14.619,15.543,46897.0],["2023-01-18",15.51,16.17,14.52,14.916,27633.0],["2023-01-19",14.454,14.685,11.55,12.144,94552.0],["2023-01-20",12.672,13.53,11.55,12.969,49333.0],["2023-01-23",12.705,13.992,12.54,13.101,35833.0],["2023-01-24",13.266,13.86,11.814,12.177,27630.0],["2023-01-25",13.53,13.53,11.286,12.144,38679.0],["2023-01-26",12.144,13.035,11.55,12.573,33409.0],["2023-01-27",10.791,14.85,10.329,13.86,479667.0],["2023-01-30",14.817,15.51,12.87,13.266,131803.0],["2023-01-31",13.53,14.19,12.705,14.025,103479.0],["2023-02-01",14.85,15.18,12.573,12.705,187876.0],["2023-02-02",13.53,16.005,13.53,14.85,136673.0],["2023-02-03",16.5,17.49,15.213,15.345,207788.0],["2023-02-06",17.16,17.49,14.223,15.147,151745.0],["2023-02-07",15.18,17.16,14.85,15.18,229109.0],["2023-02-08",15.84,16.005,12.474,13.497,169888.0],["2023-02-09",13.761,14.685,13.2,13.2,110355.0],["2023-02-10",12.87,14.19,12.54,13.332,109179.0],["2023-02-13",13.53,14.52,12.87,13.299,63145.0],["2023-02-14",12.87,14.52,12.21,13.662,158030.0],["2023-02-15",13.2,16.137,13.2,16.038,140367.0],["2023-02-16",16.17,17.919,15.345,16.962,201809.0],["2023-02-17",17.094,17.49,15.84,17.16,90906.0],["2023-02-21",16.929,17.82,15.279,15.708,104458.0],["2023-02-22",14.19,16.005,13.53,15.246,208130.0],["2023-02-23",15.609,16.17,14.85,15.444,80918.0],["2023-02-24",15.51,16.83,13.2,16.5,139103.0],["2023-02-27",16.17,16.632,14.817,16.038,128042.0],["2023-02-28",15.51,17.49,15.51,16.5,126091.0],["2023-03-01",16.863,17.16,14.85,15.642,119536.0],["2023-03-02",15.642,15.741,14.025,15.015,104039.0],["2023-03-03",14.85,16.302,14.52,15.774,91218.0],["2023-03-06",15.939,15.939,14.19,14.52,128924.0],["2023-03-07",15.18,15.774,14.421,14.883,110876.0],["2023-03-08",14.85,16.17,14.223,14.553,113158.0],["2023-03-09",14.784,15.444,11.946,12.87,215406.0],["2023-03-10",12.87,12.87,11.286,11.319,224345.0],["2023-03-13",12.012,12.54,8.976,12.012,227867.0],["2023-03-14",12.573,12.705,11.55,11.55,95094.0],["2023-03-15",12.309,12.309,10.263,11.715,105752.0],["2023-03-16",10.989,12.705,10.56,11.682,198945.0],["2023-03-17",11.748,12.54,10.56,11.781,962955.0],["2023-03-20",11.748,17.16,10.56,16.665,131721.0],["2023-03-21",15.576,16.137,14.19,15.081,155833.0],["2023-03-22",14.52,15.18,12.639,12.672,83188.0],["2023-03-23",12.54,12.771,10.593,10.89,145200.0],["2023-03-24",10.89,11.121,10.494,10.725,63955.0],["2023-03-27",10.725,11.616,10.56,10.824,87018.0],["2023-03-28",10.593,11.286,9.9,9.933,86591.0],["2023-03-29",10.065,10.593,9.24,9.801,106682.0],["2023-03-30",9.9,10.56,9.834,10.494,85809.0],["2023-03-31",10.494,12.21,9.768,12.045,125791.0],["2023-04-03",11.55,11.781,10.791,11.484,99012.0],["2023-04-04",11.847,12.045,10.89,10.89,21782.0],["2023-04-05",10.857,11.22,9.9,10.032,60536.0],["2023-04-06",10.032,11.055,9.669,10.824,86776.0],["2023-04-10",11.022,11.22,10.065,10.23,95924.0],["2023-04-11",10.23,11.055,10.032,10.131,62900.0],["2023-04-12",10.065,10.626,9.57,9.603,73064.0],["2023-04-13",10.131,10.296,9.57,9.834,83658.0],["2023-04-14",9.999,9.999,9.273,9.537,59294.0],["2023-04-17",9.603,10.89,9.57,10.692,102379.0],["2023-04-18",10.164,10.725,9.9,10.164,43773.0],["2023-04-19",10.164,10.362,9.57,9.933,36603.0],["2023-04-20",10.263,10.56,9.735,9.867,30864.0],["2023-04-21",9.867,10.032,9.438,9.834,72094.0],["2023-04-24",9.57,9.999,8.745,9.603,81227.0],["2023-04-25",9.405,10.032,8.943,9.933,89194.0],["2023-04-26",9.57,10.23,9.273,9.438,47021.0],["2023-04-27",9.24,9.405,8.415,8.91,90045.0],["2023-04-28",8.745,9.075,7.92,9.042,202482.0],["2023-05-01",9.174,9.174,8.25,8.283,75861.0],["2023-05-02",8.25,8.349,7.92,8.118,86382.0],["2023-05-03",8.118,9.141,8.019,8.118,144200.0],["2023-05-04",7.96,8.22,7.55,7.76,148100.0],["2023-05-05",7.71,8.67,7.36,8.55,241100.0],["2023-05-08",8.35,9.21,8.01,8.85,203700.0],["2023-05-09",8.71,8.71,8.06,8.35,124700.0],["2023-05-10",8.25,8.65,7.76,8.15,167700.0],["2023-05-11",8.05,8.05,7.34,7.43,106800.0],["2023-05-12",7.41,7.41,6.36,6.885,187200.0],["2023-05-15",6.83,7.3,6.625,7.18,90600.0],["2023-05-16",7.05,7.05,6.31,6.31,220100.0],["2023-05-17",6.36,6.45,6.07,6.185,145000.0],["2023-05-18",6.13,6.4,5.73,6.05,211800.0],["2023-05-19",6.12,6.78,5.91,6.49,159600.0],["2023-05-22",6.51,7.56,6.08,7.34,192400.0],["2023-05-23",7.34,7.925,7.035,7.56,173200.0],["2023-05-24",7.44,7.7,7.2,7.41,83400.0],["2023-05-25",7.42,7.47,6.91,7.15,100800.0],["2023-05-26",7.1,7.3,7.04,7.21,75900.0],["2023-05-30",7.25,7.8,7.245,7.56,79900.0],["2023-05-31",7.55,7.815,7.22,7.52,122800.0],["2023-06-01",7.69,7.69,6.9,7.0,207500.0],["2023-06-02",7.0,7.025,6.07,6.45,176100.0],["2023-06-05",6.39,6.72,6.05,6.54,295200.0],["2023-06-06",6.49,7.3,6.3,7.1,893900.0],["2023-06-07",7.41,7.73,7.0,7.1,338000.0],["2023-06-08",7.0,7.188,6.6,6.7,256300.0],["2023-06-09",6.8,6.8,5.93,6.31,325900.0],["2023-06-12",6.26,6.94,6.06,6.75,150100.0],["2023-06-13",6.82,7.09,6.74,6.87,174000.0],["2023-06-14",6.91,7.04,6.62,6.84,180400.0],["2023-06-15",6.85,7.38,6.81,7.32,148500.0],["2023-06-16",7.4,7.44,6.65,6.71,178000.0],["2023-06-20",6.67,6.67,6.23,6.3,187000.0],["2023-06-21",6.27,6.305,5.9,6.16,236800.0],["2023-06-22",6.13,6.31,5.99,6.09,133600.0],["2023-06-23",6.01,6.33,5.931,6.13,1282600.0],["2023-06-26",6.3,6.4,5.82,5.83,167500.0],["2023-06-27",5.92,5.95,5.34,5.55,459000.0],["2023-06-28",5.42,6.34,5.37,6.19,261500.0],["2023-06-29",6.22,6.565,6.21,6.38,149100.0],["2023-06-30",6.43,6.455,5.91,5.96,118600.0],["2023-07-03",5.99,6.089,5.84,5.91,85800.0],["2023-07-05",5.88,5.97,5.68,5.82,132000.0],["2023-07-06",5.81,5.81,5.45,5.53,151400.0],["2023-07-07",5.53,5.622,5.46,5.48,73200.0],["2023-07-10",5.51,6.21,5.51,6.12,177000.0],["2023-07-11",6.13,6.41,5.96,6.35,126100.0],["2023-07-12",6.51,7.25,6.483,7.09,173300.0],["2023-07-13",7.16,7.24,6.86,6.95,130300.0],["2023-07-14",6.94,6.94,6.6,6.72,76600.0],["2023-07-17",6.7,7.515,6.7,7.45,129900.0],["2023-07-18",7.44,7.715,7.22,7.41,82900.0],["2023-07-19",7.41,8.134,7.41,7.89,102900.0],["2023-07-20",7.85,7.93,7.27,7.6,122100.0],["2023-07-21",7.63,7.909,7.48,7.89,116900.0],["2023-07-24",7.84,7.99,7.61,7.78,70200.0],["2023-07-25",7.74,7.91,7.335,7.43,85400.0],["2023-07-26",7.41,7.65,7.24,7.34,43300.0],["2023-07-27",7.4,7.69,7.1,7.23,87200.0],["2023-07-28",7.3,7.38,6.84,7.14,90600.0],["2023-07-31",7.13,7.43,7.03,7.41,41300.0],["2023-08-01",7.42,7.67,7.09,7.62,75500.0],["2023-08-02",7.45,7.62,7.36,7.55,75200.0],["2023-08-03",7.49,7.628,7.095,7.28,92600.0],["2023-08-04",7.3,7.3,7.04,7.14,51800.0],["2023-08-07",7.11,7.16,6.425,6.69,74600.0],["2023-08-08",6.68,6.83,6.35,6.65,63900.0],["2023-08-09",6.51,6.95,5.65,5.81,118200.0],["2023-08-10",5.8,6.02,5.29,5.32,75500.0],["2023-08-11",5.3,5.463,5.115,5.27,83500.0],["2023-08-14",5.27,5.44,5.12,5.22,49800.0],["2023-08-15",5.19,5.19,5.01,5.13,33500.0],["2023-08-16",5.03,5.172,4.9,5.0,92100.0],["2023-08-17",4.93,5.15,4.86,5.14,76500.0],["2023-08-18",5.04,5.5,4.84,4.85,103900.0],["2023-08-21",4.88,4.975,4.54,4.64,161300.0],["2023-08-22",4.66,4.72,4.17,4.27,91600.0],["2023-08-23",4.22,4.36,4.13,4.325,44500.0],["2023-08-24",4.3,4.3,4.05,4.19,56800.0],["2023-08-25",4.2,4.462,4.15,4.25,32700.0],["2023-08-28",4.25,4.39,4.12,4.27,43600.0],["2023-08-29",4.29,4.55,4.23,4.55,38200.0],["2023-08-30",4.48,4.59,4.24,4.44,34600.0],["2023-08-31",4.46,4.61,4.34,4.45,42900.0],["2023-09-01",4.52,4.61,4.35,4.495,26000.0],["2023-09-05",4.38,4.599,4.25,4.37,50300.0],["2023-09-06",4.38,4.57,4.29,4.41,58700.0],["2023-09-07",4.39,4.45,4.16,4.41,30700.0],["2023-09-08",4.38,4.63,4.145,4.63,76900.0],["2023-09-11",4.63,4.77,4.48,4.77,63800.0],["2023-09-12",4.83,5.13,4.79,4.97,67700.0],["2023-09-13",4.91,5.04,4.471,4.72,59600.0],["2023-09-14",4.71,4.88,4.64,4.82,28900.0],["2023-09-15",4.74,4.95,4.265,4.38,277400.0],["2023-09-18",4.39,4.53,3.98,3.99,99100.0],["2023-09-19",3.92,4.05,3.795,3.95,97500.0],["2023-09-20",3.97,3.99,3.75,3.8,38700.0],["2023-09-21",3.74,3.83,3.58,3.65,85000.0],["2023-09-22",3.68,3.7,3.5,3.59,32600.0],["2023-09-25",3.49,3.668,3.38,3.57,56800.0],["2023-09-26",3.53,3.72,3.53,3.57,23800.0],["2023-09-27",3.63,3.69,3.37,3.46,56300.0],["2023-09-28",3.45,3.48,3.32,3.44,39000.0],["2023-09-29",3.46,3.74,3.44,3.64,26700.0],["2023-10-02",3.56,3.94,3.56,3.77,95900.0],["2023-10-03",3.72,3.876,3.57,3.62,73500.0],["2023-10-04",3.6,4.028,3.45,3.5,54600.0],["2023-10-05",3.44,3.446,3.24,3.31,50900.0],["2023-10-06",3.31,3.41,3.29,3.32,31600.0],["2023-10-09",3.28,3.35,3.19,3.24,36700.0],["2023-10-10",3.22,3.51,3.19,3.25,34700.0],["2023-10-11",3.24,3.45,3.24,3.43,46500.0],["2023-10-12",3.43,3.43,3.07,3.31,87300.0],["2023-10-13",3.32,3.37,3.19,3.23,30800.0],["2023-10-16",3.25,3.31,3.095,3.24,25300.0],["2023-10-17",3.19,3.41,3.145,3.3,28300.0],["2023-10-18",3.31,3.6,3.25,3.49,42700.0],["2023-10-19",3.55,3.55,3.29,3.43,42000.0],["2023-10-20",3.44,3.44,3.15,3.19,808800.0],["2023-10-23",3.17,3.24,2.9,3.1,84400.0],["2023-10-24",3.12,3.27,2.95,3.19,51800.0],["2023-10-25",3.16,3.16,2.905,3.03,45700.0],["2023-10-26",3.01,3.08,2.9,2.96,90400.0],["2023-10-27",2.97,3.04,2.9,2.92,53100.0],["2023-10-30",2.93,2.99,2.62,2.67,164700.0],["2023-10-31",2.19,2.389,1.84,1.86,455500.0],["2023-11-01",1.83,1.98,1.81,1.88,303800.0],["2023-11-02",1.88,1.91,1.8,1.84,176100.0],["2023-11-03",1.85,1.97,1.81,1.82,198000.0],["2023-11-06",1.85,1.85,1.61,1.64,119400.0],["2023-11-07",1.63,1.672,1.57,1.57,114300.0],["2023-11-08",1.6,1.6,1.45,1.46,102500.0],["2023-11-09",1.5,1.51,1.37,1.47,100800.0],["2023-11-10",1.49,1.49,1.25,1.27,327300.0],["2023-11-13",1.3,1.3,1.21,1.24,149900.0],["2023-11-14",1.29,1.36,1.21,1.27,573900.0],["2023-11-15",1.27,1.336,1.23,1.29,1103800.0],["2023-11-16",1.3,1.48,1.16,1.47,299100.0],["2023-11-17",1.51,1.629,1.41,1.6,402600.0],["2023-11-20",1.6,1.6,1.33,1.39,294200.0],["2023-11-21",1.42,1.42,1.29,1.4,187100.0],["2023-11-22",1.41,1.41,1.32,1.41,982400.0],["2023-11-24",1.42,2.42,1.41,1.61,4636600.0],["2023-11-27",1.51,1.75,1.41,1.64,833300.0],["2023-11-28",1.64,1.86,1.51,1.85,386100.0],["2023-11-29",1.81,1.919,1.63,1.79,373200.0],["2023-11-30",1.8,1.805,1.6,1.75,182200.0],["2023-12-01",1.72,1.88,1.46,1.8,284000.0],["2023-12-04",1.77,1.83,1.69,1.74,183000.0],["2023-12-05",1.74,1.76,1.55,1.63,171200.0],["2023-12-06",1.63,1.663,1.56,1.6,136900.0],["2023-12-07",1.6,1.6,1.47,1.5,162100.0],["2023-12-08",1.53,1.61,1.45,1.61,815600.0],["2023-12-11",1.61,1.75,1.55,1.68,222600.0],["2023-12-12",1.68,1.82,1.58,1.8,276500.0],["2023-12-13",1.8,1.9,1.66,1.88,141300.0],["2023-12-14",1.87,2.04,1.78,2.02,290600.0],["2023-12-15",2.04,2.47,1.95,2.43,361600.0],["2023-12-18",2.49,2.5,1.77,1.84,579100.0],["2023-12-19",1.9,2.17,1.76,2.17,304900.0],["2023-12-20",2.18,2.73,2.115,2.55,483500.0],["2023-12-21",2.63,3.34,2.48,2.8,976600.0],["2023-12-22",2.87,3.05,2.642,2.98,249600.0],["2023-12-26",3.03,3.04,2.72,3.04,197600.0],["2023-12-27",3.03,3.03,2.83,2.89,70500.0],["2023-12-28",2.82,2.878,2.66,2.76,124400.0],["2023-12-29",2.63,2.786,2.55,2.75,224900.0],["2024-01-02",2.7,2.713,2.466,2.64,142400.0],["2024-01-03",2.58,2.8,2.53,2.79,94800.0],["2024-01-04",2.8,2.86,2.667,2.77,187700.0],["2024-01-05",2.75,2.85,2.631,2.75,153500.0],["2024-01-08",2.82,3.921,2.801,3.86,954600.0],["2024-01-09",4.0,4.73,3.85,4.48,942700.0],["2024-01-10",4.56,4.63,3.74,4.23,605100.0],["2024-01-11",4.18,4.18,3.65,3.81,259700.0],["2024-01-12",3.81,3.87,3.33,3.66,601900.0],["2024-01-16",3.61,3.659,3.14,3.33,431400.0],["2024-01-17",3.21,3.8,3.21,3.66,179500.0],["2024-01-18",3.75,3.75,3.18,3.26,311800.0],["2024-01-19",3.21,3.35,2.985,3.24,352100.0],["2024-01-22",3.17,3.46,3.164,3.35,178200.0],["2024-01-23",3.36,3.63,3.28,3.53,110700.0],["2024-01-24",3.51,3.74,3.32,3.37,387700.0],["2024-01-25",3.39,3.4,2.85,3.0,610600.0],["2024-01-26",3.0,3.49,2.98,3.42,188800.0],["2024-01-29",3.45,4.14,3.26,4.06,744700.0],["2024-01-30",4.09,4.09,3.69,3.77,285000.0],["2024-01-31",3.75,4.014,3.68,3.85,135200.0],["2024-02-01",3.85,4.09,3.75,3.88,123400.0],["2024-02-02",3.85,3.89,3.62,3.84,115300.0],["2024-02-05",3.85,4.13,3.63,3.74,130100.0],["2024-02-06",3.74,3.89,3.73,3.79,85400.0],["2024-02-07",3.74,3.79,3.66,3.74,116600.0],["2024-02-08",3.73,3.94,3.677,3.87,114100.0],["2024-02-09",3.89,3.97,3.77,3.9,101600.0],["2024-02-12",3.93,4.23,3.86,4.18,189800.0],["2024-02-13",4.08,4.284,3.9,4.0,96900.0],["2024-02-14",4.0,4.6,3.901,4.42,178500.0],["2024-02-15",4.47,4.62,4.345,4.45,95800.0],["2024-02-16",4.45,5.25,4.372,5.05,351200.0],["2024-02-20",5.1,5.589,4.92,5.24,289500.0],["2024-02-21",4.94,7.11,4.612,6.95,746300.0],["2024-02-22",7.0,8.27,6.79,8.205,545400.0],["2024-02-23",8.18,8.2,7.16,7.88,384400.0],["2024-02-26",7.74,8.8,7.56,8.13,314800.0],["2024-02-27",8.22,8.59,7.97,8.06,135900.0],["2024-02-28",7.95,8.177,7.7,7.75,156200.0],["2024-02-29",7.79,8.23,7.59,8.15,89000.0],["2024-03-01",8.13,8.78,7.969,8.52,109200.0],["2024-03-04",8.57,9.0,8.26,8.96,174800.0],["2024-03-05",8.83,9.24,8.62,8.73,216300.0],["2024-03-06",8.83,8.847,7.87,8.05,201900.0],["2024-03-07",8.74,8.74,7.96,8.21,148200.0],["2024-03-08",8.19,8.51,8.13,8.39,110000.0],["2024-03-11",8.39,9.99,8.16,9.28,278000.0],["2024-03-12",9.28,10.22,8.74,10.195,285200.0],["2024-03-13",10.23,11.3,10.23,10.7,222200.0],["2024-03-14",10.82,11.11,9.64,10.87,253500.0],["2024-03-15",10.76,12.24,10.76,12.01,301300.0],["2024-03-18",12.02,12.02,9.55,9.66,336400.0],["2024-03-19",9.42,9.43,7.72,8.42,353200.0],["2024-03-20",8.36,8.58,8.033,8.51,286700.0],["2024-03-21",8.64,9.587,8.37,9.18,276100.0],["2024-03-22",9.18,9.18,8.38,8.61,174300.0],["2024-03-25",8.6,8.92,8.1,8.48,194200.0],["2024-03-26",8.49,9.077,8.295,8.74,123500.0],["2024-03-27",8.71,9.62,8.493,9.46,124800.0],["2024-03-28",9.46,9.85,9.095,9.13,116500.0],["2024-04-01",9.1,9.15,8.65,9.03,130800.0],["2024-04-02",9.0,9.47,8.53,9.33,79000.0],["2024-04-03",9.26,9.66,9.105,9.45,77100.0],["2024-04-04",9.56,9.56,8.96,9.05,80600.0],["2024-04-05",9.13,9.99,9.08,9.99,159400.0],["2024-04-08",10.03,11.26,9.77,10.44,169300.0],["2024-04-09",10.45,11.08,10.13,10.84,151500.0],["2024-04-10",10.16,12.05,10.16,11.56,218400.0],["2024-04-11",11.59,11.67,10.8,11.19,164700.0],["2024-04-12",11.1,11.25,9.34,9.62,184500.0],["2024-04-15",9.78,10.046,9.2,9.88,190200.0],["2024-04-16",9.66,9.91,9.44,9.61,98200.0],["2024-04-17",9.67,9.8,9.09,9.2,171300.0],["2024-04-18",9.07,9.62,8.633,9.57,156300.0],["2024-04-19",9.57,9.69,9.33,9.64,111800.0],["2024-04-22",9.86,10.67,9.6,10.39,131700.0],["2024-04-23",10.23,12.57,10.183,12.0,254700.0],["2024-04-24",12.01,12.57,11.574,11.82,182400.0],["2024-04-25",11.57,11.61,10.97,11.17,104300.0],["2024-04-26",11.21,11.56,10.8,11.08,148900.0],["2024-04-29",10.98,11.57,10.7,11.0,241100.0],["2024-04-30",14.28,18.24,13.9,17.07,7286000.0],["2024-05-01",17.04,21.49,16.65,20.92,2452400.0],["2024-05-02",20.71,20.89,18.56,19.5,741000.0],["2024-05-03",19.47,21.71,19.09,19.66,716800.0],["2024-05-06",19.71,20.64,19.29,19.52,615800.0],["2024-05-07",20.07,20.65,18.8,19.29,486000.0],["2024-05-08",18.8,20.768,18.8,19.27,577600.0],["2024-05-09",19.19,20.71,19.04,20.32,928100.0],["2024-05-10",20.91,21.33,19.56,20.75,968000.0],["2024-05-13",20.82,23.73,20.55,23.38,1051700.0],["2024-05-14",23.55,23.79,21.29,21.35,656800.0],["2024-05-15",21.3,22.2,21.0,21.16,576400.0],["2024-05-16",22.32,24.32,21.5,24.02,629800.0],["2024-05-17",23.85,24.4,22.27,22.39,345700.0],["2024-05-20",21.6,22.96,21.26,21.76,241100.0],["2024-05-21",21.7,21.92,20.59,20.75,236700.0],["2024-05-22",20.51,21.44,19.877,19.99,210900.0],["2024-05-23",20.29,20.705,19.16,19.72,238100.0],["2024-05-24",19.87,20.83,19.49,20.6,385700.0],["2024-05-28",20.89,21.295,19.68,20.53,387000.0],["2024-05-29",21.92,21.92,19.757,21.15,426400.0],["2024-05-30",21.4,21.4,20.2,20.39,256400.0],["2024-05-31",20.52,21.32,19.54,19.61,323900.0],["2024-06-03",20.55,21.54,20.01,21.45,392700.0],["2024-06-04",21.22,24.2,21.13,24.1,569000.0],["2024-06-05",24.35,27.28,23.88,27.28,549700.0],["2024-06-06",27.43,28.543,25.42,26.23,466700.0],["2024-06-07",26.23,26.36,24.29,25.01,277700.0],["2024-06-10",24.92,26.11,24.5,25.68,241500.0],["2024-06-11",25.6,27.37,24.82,27.04,297100.0],["2024-06-12",27.68,28.33,26.84,27.28,237200.0],["2024-06-13",27.28,28.77,26.46,28.77,254200.0],["2024-06-14",28.61,29.11,28.32,28.78,215900.0],["2024-06-17",28.5,28.98,27.13,27.74,284100.0],["2024-06-18",27.91,28.39,27.15,27.6,147500.0],["2024-06-20",27.97,27.97,26.51,26.9,290400.0],["2024-06-21",27.15,27.83,25.87,27.46,211400.0],["2024-06-24",27.95,28.549,27.058,27.44,194600.0],["2024-06-25",27.22,28.2,26.68,27.25,175300.0],["2024-06-26",28.25,28.25,25.76,26.19,288700.0],["2024-06-27",25.96,26.977,24.91,26.64,400400.0],["2024-06-28",26.82,27.22,25.21,26.14,2141400.0],["2024-07-01",25.99,28.97,25.74,28.69,504500.0],["2024-07-02",28.91,31.35,27.15,27.76,587900.0],["2024-07-03",27.83,29.15,27.396,28.0,231700.0],["2024-07-05",28.0,28.93,27.22,28.91,267100.0],["2024-07-08",29.34,29.78,27.96,28.1,352300.0],["2024-07-09",28.25,30.1,27.786,29.81,205600.0],["2024-07-10",30.78,32.9,30.435,31.29,580200.0],["2024-07-11",32.0,34.54,31.73,34.22,315600.0],["2024-07-12",34.17,34.17,31.23,32.8,496800.0],["2024-07-15",33.19,34.555,31.92,34.5,483700.0],["2024-07-16",35.16,35.65,31.725,32.06,608100.0],["2024-07-17",31.31,33.6,31.01,33.3,442200.0],["2024-07-18",33.27,34.77,31.94,32.62,435000.0],["2024-07-19",32.74,34.01,31.36,31.83,340700.0],["2024-07-22",32.24,33.8,31.39,32.52,321600.0],["2024-07-23",32.58,34.539,32.38,33.28,386700.0],["2024-07-24",33.0,34.431,32.8,33.84,319200.0],["2024-07-25",33.63,34.1,31.62,32.72,500500.0],["2024-07-26",33.41,35.15,32.72,33.53,499400.0],["2024-07-29",33.54,34.45,33.11,33.69,502600.0],["2024-07-30",33.93,34.31,30.1,30.13,715800.0],["2024-07-31",35.0,35.19,29.49,32.72,1645800.0],["2024-08-01",33.07,33.445,30.85,32.25,578300.0],["2024-08-02",31.23,31.9,28.78,30.07,588000.0],["2024-08-05",25.85,29.54,25.32,28.185,422500.0],["2024-08-06",28.14,29.9,28.14,28.82,295000.0],["2024-08-07",29.41,31.2,28.45,29.1,389600.0],["2024-08-08",29.62,32.84,29.41,32.83,423900.0],["2024-08-09",32.84,33.088,31.8,32.74,247600.0],["2024-08-12",32.9,35.16,32.034,33.48,441700.0],["2024-08-13",33.83,37.45,33.83,34.15,350900.0],["2024-08-14",34.32,34.77,33.0,33.83,386700.0],["2024-08-15",34.26,34.26,32.48,32.89,342700.0],["2024-08-16",32.85,34.91,32.55,34.57,410200.0],["2024-08-19",34.57,35.86,33.58,35.53,551900.0],["2024-08-20",35.46,36.65,34.26,34.28,224400.0],["2024-08-21",34.41,35.559,33.7,34.5,328800.0],["2024-08-22",34.74,35.059,33.26,34.02,269600.0],["2024-08-23",34.38,35.91,34.19,35.76,348100.0],["2024-08-26",35.82,36.245,34.49,35.59,279100.0],["2024-08-27",35.33,35.59,34.77,35.35,250000.0],["2024-08-28",34.36,34.91,31.09,31.69,556600.0],["2024-08-29",31.9,33.665,31.83,32.48,348600.0],["2024-08-30",32.73,32.74,31.3,31.94,276500.0],["2024-09-03",31.71,31.83,30.55,30.73,393400.0],["2024-09-04",30.43,32.29,29.55,29.62,415700.0],["2024-09-05",29.62,32.66,28.86,32.62,391700.0],["2024-09-06",32.6,33.38,31.225,32.99,231700.0],["2024-09-09",33.33,34.22,32.63,33.73,329600.0],["2024-09-10",33.72,33.89,32.11,33.67,205500.0],["2024-09-11",33.92,35.36,33.77,35.26,344800.0],["2024-09-12",35.06,38.7,34.945,38.17,668400.0],["2024-09-13",38.63,38.95,36.96,37.87,340100.0],["2024-09-16",37.98,38.66,37.22,37.72,286400.0],["2024-09-17",37.9,38.285,36.995,37.14,263300.0],["2024-09-18",37.08,40.74,36.69,38.77,334300.0],["2024-09-19",39.57,40.92,39.36,40.65,408600.0],["2024-09-20",40.59,43.32,40.01,40.4,877600.0],["2024-09-23",40.48,41.95,39.83,40.13,417800.0],["2024-09-24",39.9,40.62,38.75,39.07,401900.0],["2024-09-25",38.88,39.337,35.88,36.84,706800.0],["2024-09-26",36.85,40.99,36.85,40.62,347000.0],["2024-09-27",40.75,42.96,40.139,42.79,408100.0],["2024-09-30",43.11,43.98,42.04,42.44,580800.0],["2024-10-01",42.19,43.24,40.4,43.04,680100.0],["2024-10-02",43.0,45.81,42.214,45.53,552500.0],["2024-10-03",45.0,47.23,44.16,47.12,657900.0],["2024-10-04",47.83,50.16,46.62,49.82,647400.0],["2024-10-07",50.0,52.9,48.95,52.76,755700.0],["2024-10-08",53.61,57.53,52.21,54.33,1106600.0],["2024-10-09",54.55,55.24,51.04,54.84,528600.0],["2024-10-10",54.43,55.14,53.71,55.0,660200.0],["2024-10-11",54.79,60.8,54.204,60.0,764700.0],["2024-10-14",61.41,61.41,57.12,59.75,413100.0],["2024-10-15",60.03,61.01,59.24,59.99,477700.0],["2024-10-16",60.5,61.06,58.54,60.78,474300.0],["2024-10-17",60.61,61.96,54.14,56.0,1057200.0],["2024-10-18",56.73,60.83,55.66,60.05,464800.0],["2024-10-21",58.85,59.59,56.92,58.19,339900.0],["2024-10-22",57.96,59.45,57.15,57.79,232800.0],["2024-10-23",57.21,57.75,55.3,56.08,245200.0],["2024-10-24",57.18,59.27,56.565,59.09,346700.0],["2024-10-25",59.41,61.349,58.32,58.82,377500.0],["2024-10-28",59.01,60.66,55.87,56.06,714300.0],["2024-10-29",66.6,85.464,64.13,84.02,3269800.0],["2024-10-30",84.2,89.11,78.21,83.2,1407500.0],["2024-10-31",82.25,83.34,77.685,81.69,783800.0],["2024-11-01",75.83,78.648,73.31,77.74,898800.0],["2024-11-04",77.7,79.615,73.344,75.16,672100.0],["2024-11-05",75.35,77.43,74.74,74.86,571900.0],["2024-11-06",76.94,78.332,75.29,75.95,550700.0],["2024-11-07",77.04,79.154,74.68,75.18,639700.0],["2024-11-08",75.9,80.13,74.7,77.8,674700.0],["2024-11-11",80.57,83.22,71.45,73.39,889300.0],["2024-11-12",72.85,78.45,72.12,76.92,492100.0],["2024-11-13",78.36,82.181,75.09,78.48,661200.0],["2024-11-14",79.83,81.39,72.02,73.73,736100.0],["2024-11-15",73.95,74.41,68.01,68.43,570200.0],["2024-11-18",66.36,75.21,66.0,71.1,758700.0],["2024-11-19",69.01,72.505,67.27,71.04,450400.0],["2024-11-20",70.96,71.46,68.01,69.38,459600.0],["2024-11-21",69.16,75.49,69.0,72.07,675500.0],["2024-11-22",72.55,79.746,70.32,78.71,549500.0],["2024-11-25",81.38,82.4,75.17,80.46,687400.0],["2024-11-26",80.48,82.8,78.085,80.52,406400.0],["2024-11-27",82.78,82.78,76.56,79.43,398400.0],["2024-11-29",79.59,82.2,77.98,78.39,185900.0],["2024-12-02",78.01,80.63,75.2,77.24,514500.0],["2024-12-03",77.18,81.4,73.93,75.05,574800.0],["2024-12-04",75.05,80.99,74.5,79.63,634800.0],["2024-12-05",79.91,81.6,75.63,78.85,600100.0],["2024-12-06",79.78,84.77,76.21,77.2,785100.0],["2024-12-09",76.37,80.552,70.27,72.86,645500.0],["2024-12-10",72.41,74.99,71.4,71.94,378700.0],["2024-12-11",72.945,75.195,71.4,73.83,318100.0],["2024-12-12",73.21,76.755,70.98,71.77,302800.0],["2024-12-13",72.05,76.226,70.69,75.43,268300.0],["2024-12-16",75.58,80.655,74.5,80.5,686200.0],["2024-12-17",80.91,83.53,76.51,79.2,598100.0],["2024-12-18",79.12,83.78,76.68,76.93,1156100.0],["2024-12-19",76.95,80.61,73.48,75.3,458100.0],["2024-12-20",72.35,78.75,72.25,77.4,693100.0],["2024-12-23",77.11,78.6,75.23,76.4,326200.0],["2024-12-24",78.1,78.1,74.75,77.4,138900.0],["2024-12-26",77.37,81.9,76.7,79.45,427800.0],["2024-12-27",78.75,78.92,74.1,78.05,417000.0],["2024-12-30",76.1,77.81,73.57,76.58,370300.0],["2024-12-31",77.12,78.97,74.83,76.86,390500.0],["2025-01-02",76.81,85.29,74.935,79.63,733800.0],["2025-01-03",79.17,81.81,77.825,79.14,432400.0],["2025-01-06",79.27,89.66,78.5,89.61,1260900.0],["2025-01-07",94.18,98.87,86.51,97.04,1553300.0],["2025-01-08",95.16,97.33,89.5,96.57,752800.0],["2025-01-10",95.69,95.69,85.6,89.38,725300.0],["2025-01-13",87.0,92.97,81.82,85.01,1424300.0],["2025-01-14",85.72,86.52,70.69,72.005,2296100.0],["2025-01-15",73.58,77.0,72.0,72.41,809000.0],["2025-01-16",72.45,74.14,66.808,68.26,865800.0],["2025-01-17",69.64,72.04,68.595,69.48,514500.0],["2025-01-21",69.62,75.22,69.62,74.36,817800.0],["2025-01-22",75.16,81.886,75.06,75.77,754600.0],["2025-01-23",75.32,78.26,71.67,77.66,650400.0],["2025-01-24",78.12,81.5,77.495,79.27,877300.0],["2025-01-27",76.51,79.45,73.5,74.86,711600.0],["2025-01-28",76.0,79.492,74.845,79.24,652600.0],["2025-01-29",78.48,79.99,74.74,75.67,418800.0],["2025-01-30",75.79,82.49,75.79,77.86,674400.0],["2025-01-31",77.99,80.95,74.77,74.85,393000.0],["2025-02-03",70.37,73.2,68.33,69.98,763000.0],["2025-02-04",70.15,75.0,69.23,72.02,1078500.0],["2025-02-05",71.11,76.13,60.35,67.18,4466500.0],["2025-02-06",67.65,68.632,62.0,62.17,1485300.0],["2025-02-07",62.22,64.25,58.62,59.54,1280900.0],["2025-02-10",60.04,68.24,60.04,68.15,1367700.0],["2025-02-11",66.25,69.745,65.51,67.8,1416500.0],["2025-02-12",65.75,71.921,65.1,70.97,975100.0],["2025-02-13",70.71,78.768,70.635,78.0,1632000.0],["2025-02-14",77.39,78.49,74.45,76.35,1267600.0],["2025-02-18",94.97,113.92,92.63,112.76,5041100.0],["2025-02-19",112.94,115.6,104.1,111.31,1758800.0],["2025-02-20",108.77,108.77,98.51,101.58,1674300.0],["2025-02-21",102.68,103.56,90.26,95.83,1151100.0],["2025-02-24",96.75,97.48,90.996,95.0,1087900.0],["2025-02-25",94.705,97.0,87.81,95.85,1388200.0],["2025-02-26",97.18,103.07,96.13,99.13,920800.0],["2025-02-27",100.53,105.4,93.35,101.0,1102500.0],["2025-02-28",99.74,103.52,97.12,102.85,604500.0],["2025-03-03",103.94,106.73,94.0,94.35,1278500.0],["2025-03-04",91.2,101.17,88.06,99.0,1073500.0],["2025-03-05",100.18,105.67,96.13,105.31,542900.0],["2025-03-06",101.19,103.7,94.51,97.27,731900.0],["2025-03-07",97.0,98.83,89.77,98.01,709200.0],["2025-03-10",94.36,95.815,88.74,89.66,1032200.0],["2025-03-11",90.14,94.09,86.35,87.17,1014800.0],["2025-03-12",92.01,94.99,87.25,92.08,521500.0],["2025-03-13",91.81,92.725,86.216,89.32,630700.0],["2025-03-14",91.19,101.35,90.2,98.47,915500.0],["2025-03-17",99.0,99.5,94.09,94.46,668900.0],["2025-03-18",93.57,93.57,88.282,90.79,371500.0],["2025-03-19",90.83,97.797,90.83,97.44,597800.0],["2025-03-20",95.79,100.68,94.63,96.71,420100.0],["2025-03-21",94.66,104.56,93.4,104.39,705000.0],["2025-03-24",107.61,107.98,102.72,103.19,660200.0],["2025-03-25",103.19,105.0,99.58,100.59,505900.0],["2025-03-26",100.17,101.247,93.23,96.44,883900.0],["2025-03-27",97.33,97.99,91.88,94.34,567400.0],["2025-03-28",93.33,94.23,89.52,92.2,515400.0],["2025-03-31",88.9,92.523,86.0,88.565,768100.0],["2025-04-01",88.0,91.0,83.86,84.59,861400.0],["2025-04-02",82.0,89.595,81.63,84.87,620200.0],["2025-04-03",79.62,82.588,78.0,80.11,778800.0],["2025-04-04",74.53,81.47,72.18,80.02,1069300.0],["2025-04-07",75.62,89.0,74.32,84.77,1023600.0],["2025-04-08",89.32,94.0,81.88,85.96,1207400.0],["2025-04-09",84.98,97.635,80.58,97.29,1243900.0],["2025-04-10",94.15,96.38,88.57,92.62,794900.0],["2025-04-11",91.32,98.716,89.16,96.63,856300.0],["2025-04-14",99.94,102.77,97.75,101.04,807900.0],["2025-04-15",100.23,102.41,97.19,102.22,592000.0],["2025-04-16",98.48,101.365,96.88,98.28,760700.0],["2025-04-17",97.32,97.782,92.923,95.47,622400.0],["2025-04-21",93.7,94.05,87.88,91.04,791900.0],["2025-04-22",92.69,99.612,92.69,96.89,921900.0],["2025-04-23",102.53,107.385,101.06,105.69,1240900.0],["2025-04-24",105.49,109.87,105.15,109.39,813600.0],["2025-04-25",109.19,112.0,107.96,111.01,619100.0],["2025-04-28",111.39,116.24,109.37,112.49,1376900.0],["2025-04-29",113.09,117.75,110.745,116.97,1264600.0],["2025-04-30",81.97,83.41,63.71,66.85,7628800.0],["2025-05-01",71.36,71.44,61.64,62.32,3337400.0],["2025-05-02",63.98,67.97,61.555,67.23,2458300.0],["2025-05-05",66.3,67.37,63.7,66.16,1477500.0],["2025-05-06",64.455,65.6,60.47,63.27,1694600.0],["2025-05-07",63.6,64.16,56.18,57.34,2256300.0],["2025-05-08",58.0,58.0,55.17,56.36,1789700.0],["2025-05-09",59.0,62.48,58.03,59.14,1576000.0],["2025-05-12",62.025,63.0,58.141,59.0,1260100.0],["2025-05-13",60.56,62.77,58.64,60.93,1665700.0],["2025-05-14",60.93,62.0,59.11,59.45,1342300.0],["2025-05-15",60.73,64.55,58.28,63.61,1353900.0],["2025-05-16",64.9,69.44,63.15,68.31,1415700.0],["2025-05-19",67.83,71.86,66.51,71.02,1640900.0],["2025-05-20",70.87,72.38,67.91,72.11,833600.0],["2025-05-21",72.11,73.57,67.26,67.78,960900.0],["2025-05-22",67.95,69.41,67.0,67.33,827600.0],["2025-05-23",66.26,71.63,65.0,71.6,660700.0],["2025-05-27",73.63,73.75,69.99,69.99,690500.0],["2025-05-28",70.0,71.005,68.35,70.02,560400.0],["2025-05-29",71.12,71.51,68.82,69.98,381100.0],["2025-05-30",70.08,71.48,68.555,71.22,627100.0],["2025-06-02",71.26,75.253,70.18,74.13,656700.0],["2025-06-03",75.0,76.205,72.59,72.81,522900.0],["2025-06-04",73.39,75.32,71.74,72.39,616400.0],["2025-06-05",72.39,72.49,68.11,69.17,817900.0],["2025-06-06",70.58,72.21,69.86,72.07,567700.0],["2025-06-09",72.55,72.96,70.25,72.42,617700.0],["2025-06-10",72.405,74.445,68.8,69.51,659800.0],["2025-06-11",70.01,71.23,69.14,70.32,557200.0],["2025-06-12",69.75,70.125,63.3,66.37,1353500.0],["2025-06-13",64.68,65.91,63.475,64.57,491400.0],["2025-06-16",65.51,66.95,63.6,66.885,746700.0],["2025-06-17",66.08,67.0,64.0,64.04,610700.0],["2025-06-18",63.98,66.26,61.55,64.43,685300.0],["2025-06-20",65.16,67.0,63.58,67.0,608400.0],["2025-06-23",65.66,80.5,63.63,79.71,2392200.0],["2025-06-24",83.13,91.67,82.01,90.9,2375800.0],["2025-06-25",91.98,96.0,88.36,88.93,1545900.0],["2025-06-26",89.84,91.74,86.65,89.59,771800.0],["2025-06-27",89.96,93.15,88.233,91.1,1884100.0],["2025-06-30",93.165,94.58,90.665,92.31,607100.0],["2025-07-01",92.17,92.65,90.03,90.29,832500.0],["2025-07-02",90.05,91.26,88.622,89.79,515900.0],["2025-07-03",89.75,92.785,88.785,91.61,328200.0],["2025-07-07",90.6,91.115,84.042,85.74,789800.0],["2025-07-08",86.3,88.48,82.12,85.22,809200.0],["2025-07-09",88.77,93.545,86.885,91.88,1081100.0],["2025-07-10",91.14,92.1,86.01,86.91,931300.0],["2025-07-11",86.6,87.015,82.4,82.56,888200.0],["2025-07-14",82.31,84.53,82.12,82.39,562100.0],["2025-07-15",82.35,83.15,79.831,81.69,649800.0],["2025-07-16",82.73,82.96,79.15,80.47,496000.0],["2025-07-17",81.57,81.825,78.62,80.42,637800.0],["2025-07-18",81.02,81.8,77.0,77.87,669100.0],["2025-07-21",78.14,79.432,76.589,78.345,699000.0],["2025-07-22",78.88,80.92,76.04,80.9,620100.0],["2025-07-23",80.9,83.385,80.57,82.95,553600.0],["2025-07-24",82.59,84.35,81.45,81.45,500200.0],["2025-07-25",81.39,82.96,79.39,79.83,663700.0],["2025-07-28",80.5,85.185,78.989,84.91,1500000.0],["2025-07-29",105.31,106.68,89.0,91.78,3322700.0],["2025-07-30",94.54,107.31,93.11,103.51,2801500.0],["2025-07-31",101.058,103.91,98.5,101.95,1175600.0],["2025-08-01",97.89,103.42,97.89,101.6,835300.0],["2025-08-04",103.03,108.38,101.1,108.35,926200.0],["2025-08-05",108.85,109.1,106.07,106.65,780100.0],["2025-08-06",106.82,106.82,102.36,105.85,736900.0],["2025-08-07",107.79,108.92,103.91,105.95,599500.0],["2025-08-08",107.47,108.41,102.97,105.13,417500.0],["2025-08-11",105.47,111.51,104.43,110.54,758200.0],["2025-08-12",110.49,116.55,110.49,116.41,660100.0],["2025-08-13",118.29,123.22,116.39,123.11,918600.0],["2025-08-14",120.23,123.81,116.77,122.88,683200.0],["2025-08-15",124.16,127.355,121.0,126.36,829800.0],["2025-08-18",126.09,127.015,124.0,125.9,726500.0],["2025-08-19",127.55,127.55,120.23,120.65,880000.0],["2025-08-20",118.25,121.0,114.25,120.29,747000.0],["2025-08-21",120.15,121.55,119.02,120.72,911000.0],["2025-08-22",121.38,130.33,120.1,128.665,1676300.0],["2025-08-25",127.8,127.8,121.1,121.87,630200.0],["2025-08-26",122.36,126.38,121.6,126.25,352600.0],["2025-08-27",125.58,130.34,124.22,129.19,469900.0],["2025-08-28",127.38,130.695,125.85,129.0,429100.0],["2025-08-29",129.85,130.91,128.01,129.49,441300.0],["2025-09-02",125.8,131.0,124.24,128.18,412600.0],["2025-09-03",127.25,130.62,125.89,127.22,341700.0],["2025-09-04",129.35,134.43,125.0,130.26,838600.0],["2025-09-05",130.97,132.92,127.79,132.54,453000.0],["2025-09-08",133.5,136.0,128.72,129.33,443900.0],["2025-09-09",128.05,129.968,125.49,125.97,335700.0],["2025-09-10",125.7,126.5,120.55,123.195,583800.0],["2025-09-11",126.83,129.25,124.71,125.89,447100.0],["2025-09-12",125.75,126.1,122.23,123.95,311900.0],["2025-09-15",124.91,125.007,121.95,122.04,364300.0],["2025-09-16",121.12,123.93,118.27,121.37,720700.0],["2025-09-17",121.7,129.47,121.53,127.92,504500.0],["2025-09-18",129.51,131.425,128.36,130.71,482000.0],["2025-09-19",130.53,132.01,127.32,129.605,545300.0],["2025-09-22",130.39,130.65,127.02,129.79,264100.0],["2025-09-23",129.64,131.4,120.89,121.47,336000.0],["2025-09-24",121.4,121.99,113.1,114.22,588900.0],["2025-09-25",112.26,114.585,110.49,112.96,417700.0],["2025-09-26",113.2,118.11,110.87,117.21,436600.0],["2025-09-29",118.45,119.93,112.81,113.93,499700.0],["2025-09-30",113.68,113.68,104.49,107.74,688300.0],["2025-10-01",107.14,115.0,107.14,113.44,729000.0],["2025-10-02",114.26,118.17,112.392,117.37,566100.0],["2025-10-03",117.55,121.573,116.226,118.26,658800.0],["2025-10-06",119.66,123.51,118.0,120.19,514200.0],["2025-10-07",121.11,122.69,119.14,120.76,317100.0],["2025-10-08",122.92,125.43,119.48,122.69,397400.0],["2025-10-09",123.73,132.0,123.14,126.81,575800.0],["2025-10-10",127.49,129.35,119.79,121.72,476100.0],["2025-10-13",126.82,126.82,117.375,120.87,547400.0],["2025-10-14",119.29,124.2,115.0,122.11,372800.0],["2025-10-15",122.33,125.77,116.54,116.91,385600.0],["2025-10-16",117.49,124.84,116.85,118.42,442400.0],["2025-10-17",117.05,121.58,114.4,120.94,329800.0],["2025-10-20",125.45,128.88,123.51,127.03,458500.0],["2025-10-21",126.8,127.0,120.04,121.77,349900.0],["2025-10-22",122.49,124.55,115.68,121.01,401000.0],["2025-10-23",122.6,127.5,119.572,125.07,324900.0],["2025-10-24",127.43,130.606,126.0,128.87,482900.0],["2025-10-27",129.2,133.72,126.44,130.66,867500.0],["2025-10-28",128.56,146.0,121.0,137.47,1860000.0],["2025-10-29",136.54,144.79,129.78,131.76,1362900.0],["2025-10-30",131.0,136.74,128.75,131.5,643400.0],["2025-10-31",132.51,137.48,130.13,136.91,402800.0],["2025-11-03",138.33,142.27,133.315,138.3,417100.0],["2025-11-04",134.91,141.92,134.0,139.485,430500.0],["2025-11-05",139.09,139.26,133.0,136.87,589300.0],["2025-11-06",137.7,142.015,133.59,138.7,676300.0],["2025-11-07",136.42,140.12,130.0,139.73,627900.0],["2025-11-10",143.28,147.71,141.129,142.62,691700.0],["2025-11-11",141.32,142.76,137.0,139.91,287100.0],["2025-11-12",140.19,142.33,131.11,136.44,536600.0],["2025-11-13",134.99,137.84,127.59,130.35,607500.0],["2025-11-14",125.02,133.62,119.43,128.06,513600.0],["2025-11-17",126.66,131.11,124.5,129.55,368000.0],["2025-11-18",128.99,131.2,125.65,126.92,256200.0],["2025-11-19",127.67,134.16,126.369,133.63,426600.0],["2025-11-20",137.0,142.2,132.9,134.09,500200.0],["2025-11-21",134.24,146.83,134.24,146.55,768600.0],["2025-11-24",149.07,162.175,146.55,161.08,902200.0],["2025-11-25",159.9,167.72,158.18,167.515,595800.0],["2025-11-26",167.51,170.75,162.25,165.61,495700.0],["2025-11-28",165.21,168.13,163.0,166.95,203200.0],["2025-12-01",162.54,166.236,160.57,163.61,379300.0],["2025-12-02",163.86,170.87,160.0,160.6,477300.0],["2025-12-03",161.75,165.806,158.15,160.375,466000.0],["2025-12-04",160.38,164.22,158.99,161.95,246300.0],["2025-12-05",162.72,162.89,156.0,158.96,476100.0],["2025-12-08",161.51,163.0,158.25,159.8,385900.0],["2025-12-09",159.28,163.04,156.17,160.82,302400.0],["2025-12-10",159.89,165.62,156.88,158.57,529500.0],["2025-12-11",158.22,158.22,151.0,155.37,273000.0],["2025-12-12",157.15,157.15,149.07,151.51,510400.0],["2025-12-15",151.74,156.927,148.7,150.61,342000.0],["2025-12-16",148.73,150.75,138.01,141.72,743900.0],["2025-12-17",143.36,144.59,133.9,135.94,453100.0],["2025-12-18",138.99,140.44,132.18,136.32,373300.0],["2025-12-19",136.55,141.0,136.55,140.44,281700.0],["2025-12-22",142.0,143.95,138.66,140.17,404100.0],["2025-12-23",138.53,140.46,135.01,135.35,401100.0],["2025-12-24",134.75,136.64,133.0,136.09,187500.0],["2025-12-26",135.89,136.48,133.47,133.79,220500.0],["2025-12-29",133.0,135.6,128.81,129.34,323800.0],["2025-12-30",128.8,130.375,125.46,128.0,545300.0],["2025-12-31",127.54,130.31,127.17,130.06,369900.0],["2026-01-02",130.24,139.0,130.24,132.3,407800.0],["2026-01-05",132.31,134.245,124.26,131.5,474700.0],["2026-01-06",130.66,135.97,128.0,135.8,233500.0],["2026-01-07",136.94,138.73,132.78,136.55,336100.0],["2026-01-08",136.74,137.965,133.35,137.47,295900.0],["2026-01-09",139.29,140.831,134.815,135.38,464400.0],["2026-01-12",130.0,133.0,114.061,119.24,2147700.0],["2026-01-13",120.34,121.0,107.15,109.84,903800.0],["2026-01-14",109.01,110.59,103.935,104.56,720400.0],["2026-01-15",105.89,113.235,103.01,109.28,1292900.0],["2026-01-16",108.97,113.23,106.71,108.08,706500.0],["2026-01-20",104.93,105.04,98.375,99.68,1130100.0],["2026-01-21",100.7,105.58,97.59,100.04,651700.0],["2026-01-22",100.84,106.93,100.72,101.88,873500.0],["2026-01-23",101.0,105.31,100.43,101.35,592700.0],["2026-01-26",101.0,106.58,98.75,104.88,393300.0],["2026-01-27",105.25,106.76,94.29,96.01,900900.0],["2026-01-28",96.01,96.01,91.65,95.29,737900.0],["2026-01-29",94.0,98.63,93.53,98.16,554900.0],["2026-01-30",97.15,99.0,94.79,96.26,637400.0],["2026-02-02",96.86,101.5,96.5,99.01,575000.0],["2026-02-03",98.74,101.94,94.1,95.23,676000.0],["2026-02-04",94.45,95.002,82.09,85.35,1832800.0],["2026-02-05",84.84,89.435,83.87,84.08,635700.0],["2026-02-06",85.94,87.84,81.55,84.29,819200.0],["2026-02-09",89.54,91.74,86.88,91.24,745300.0],["2026-02-10",91.24,95.22,91.24,94.78,950800.0],["2026-02-11",95.19,97.3,90.6,91.44,651100.0],["2026-02-12",93.13,94.75,90.0,90.67,608000.0],["2026-02-13",90.08,94.88,89.0,90.15,627900.0],["2026-02-17",88.35,92.57,86.12,91.03,308300.0],["2026-02-18",90.7,93.23,89.841,92.04,419300.0],["2026-02-19",92.04,93.12,90.54,90.68,544700.0],["2026-02-20",89.22,90.88,81.6,82.06,876200.0],["2026-02-23",80.42,87.93,79.01,87.08,1568100.0],["2026-02-24",84.02,85.34,80.148,80.7,1144600.0],["2026-02-25",81.16,82.38,78.39,78.9,591900.0],["2026-02-26",79.62,82.83,79.09,81.38,806300.0],["2026-02-27",79.13,80.63,76.485,79.71,804100.0],["2026-03-02",77.53,78.365,73.33,74.2,1266700.0],["2026-03-03",71.93,80.69,68.55,76.97,1044400.0],["2026-03-04",77.09,79.83,76.74,79.47,690400.0],["2026-03-05",77.79,82.64,77.007,82.0,921500.0],["2026-03-06",84.29,89.605,82.5,88.11,1201700.0],["2026-03-09",86.75,95.38,85.0,94.51,748500.0],["2026-03-10",94.87,94.87,88.4,88.84,604400.0],["2026-03-11",88.22,89.155,83.86,85.1,639500.0],["2026-03-12",83.84,83.84,75.52,76.85,931800.0],["2026-03-13",78.02,80.0,75.7,77.78,470400.0],["2026-03-16",77.84,78.67,75.77,76.11,412700.0],["2026-03-17",76.06,77.785,75.39,75.5,622100.0],["2026-03-18",75.07,75.61,70.03,70.69,909400.0],["2026-03-19",70.14,73.53,69.1,73.0,875900.0],["2026-03-20",72.73,72.73,69.1,69.84,661100.0],["2026-03-23",71.32,73.64,70.97,72.14,491200.0],["2026-03-24",70.98,71.55,67.588,68.67,385800.0],["2026-03-25",69.95,70.62,66.85,66.95,443800.0],["2026-03-26",65.32,66.0,60.72,61.35,1311000.0],["2026-03-27",61.12,61.12,55.18,57.09,1163000.0],["2026-03-30",57.09,61.73,57.0,59.61,1156900.0],["2026-03-31",60.83,64.98,60.6,64.22,608400.0],["2026-04-01",65.7,66.77,64.9,65.52,736500.0],["2026-04-02",63.53,66.993,62.9,66.2,338600.0],["2026-04-06",66.1,67.49,65.66,66.61,459000.0],["2026-04-07",66.17,67.13,64.87,66.89,1081000.0],["2026-04-08",71.045,72.035,64.79,65.59,542900.0],["2026-04-09",64.2,64.643,57.71,60.05,1005300.0],["2026-04-10",60.81,62.0,57.29,59.62,665100.0],["2026-04-13",59.0,61.06,58.83,60.98,519600.0],["2026-04-14",61.6,67.14,61.6,66.86,597400.0],["2026-04-15",67.485,72.39,66.95,67.46,580400.0],["2026-04-16",67.46,68.025,64.84,65.42,366400.0],["2026-04-17",67.45,70.295,65.56,65.96,678700.0],["2026-04-20",65.96,70.32,65.55,69.71,581200.0],["2026-04-21",70.5,73.46,67.665,68.1,926500.0],["2026-04-22",68.35,70.1,67.68,69.83,497500.0],["2026-04-23",68.28,68.28,64.25,66.24,562600.0],["2026-04-24",66.4,69.09,64.91,68.53,457200.0],["2026-04-27",67.63,69.12,65.365,66.17,416300.0],["2026-04-28",65.85,67.319,64.95,66.07,396800.0],["2026-04-29",65.2,65.2,61.48,62.9,424500.0],["2026-04-30",62.74,64.295,61.26,62.89,763500.0],["2026-05-01",63.4,66.24,62.41,65.38,591600.0],["2026-05-04",65.12,69.0,65.12,67.93,3072700.0],["2026-05-05",36.935,37.46,32.84,34.51,11259700.0],["2026-05-06",34.4,35.94,32.21,34.71,4268300.0],["2026-05-07",35.08,40.94,34.975,40.5,4236500.0],["2026-05-08",40.72,41.63,37.571,40.77,2106100.0],["2026-05-11",39.8,40.41,38.22,39.61,1817600.0],["2026-05-12",40.55,43.0,38.535,39.49,1386700.0],["2026-05-13",38.56,39.85,37.72,38.94,1153700.0],["2026-05-14",39.07,40.61,38.5,38.85,1481700.0],["2026-05-15",38.82,42.1,37.64,40.75,1630300.0],["2026-05-18",41.82,44.325,41.285,42.69,1513200.0],["2026-05-19",42.72,43.77,41.4,42.13,1655600.0],["2026-05-20",42.0,44.99,40.86,44.73,1144000.0],["2026-05-21",44.96,49.43,43.91,47.33,2280600.0],["2026-05-22",48.59,49.19,45.35,47.31,1087600.0],["2026-05-26",48.09,50.375,46.8,49.44,911300.0],["2026-05-27",49.45,50.2,47.5,48.21,1165700.0],["2026-05-28",48.0,52.25,47.6,50.15,1304000.0],["2026-05-29",50.0,52.18,49.07,51.99,1141300.0],["2026-06-01",51.74,53.02,50.295,52.0,1156200.0],["2026-06-02",51.08,53.16,49.49,53.13,1046900.0],["2026-06-03",52.74,54.0,51.0,53.02,1082700.0],["2026-06-04",54.0,57.15,52.73,56.27,1631000.0],["2026-06-05",56.27,56.29,51.845,52.21,1182400.0],["2026-06-08",52.67,53.7,51.51,51.8,795900.0],["2026-06-09",53.77,57.1,52.28,56.33,1389900.0],["2026-06-10",54.93,57.8,54.29,54.32,1155900.0],["2026-06-11",53.41,61.25,52.51,60.99,1876100.0],["2026-06-12",62.22,63.31,59.79,59.92,1399800.0],["2026-06-15",61.16,63.193,59.01,61.32,980000.0],["2026-06-16",60.61,62.57,58.76,60.6,806300.0],["2026-06-17",60.5,61.7,54.96,56.42,1133100.0],["2026-06-18",57.4,59.425,57.0,59.01,658700.0],["2026-06-22",59.005,59.852,54.82,55.42,1005100.0],["2026-06-23",55.38,60.95,54.82,58.08,1010800.0],["2026-06-24",58.51,64.5,58.51,63.54,1452000.0],["2026-06-25",63.52,68.95,63.495,68.67,1192000.0],["2026-06-26",67.68,71.35,67.4,69.82,1379200.0],["2026-06-29",69.05,70.643,67.335,69.12,1015100.0],["2026-06-30",69.0,69.96,67.65,68.65,552200.0],["2026-07-01",69.0,71.8,68.41,71.71,721400.0],["2026-07-02",72.28,72.95,67.0,67.51,925900.0],["2026-07-06",68.83,69.105,65.48,68.89,690368.987963],["2026-07-07",69.1,69.545,64.8,65.42,656161.091723],["2026-07-08",64.13,66.18,63.82,65.62,552035.687302],["2026-07-09",65.21,71.14,65.21,69.39,623751.102943],["2026-07-10",69.74,69.75,64.84,65.64,643815.833748],["2026-07-13",65.19,66.105,62.92,63.85,475071.880205],["2026-07-14",63.7,65.2825,59.95,62.43,919541.066644],["2026-07-15",64.7,66.22,61.9301,66.14,763993.191014],["2026-07-16",66.64,67.44,60.93,61.69,905631.54598],["2026-07-17",59.75,63.77,58.78,63.48,521357.371531],["2026-07-20",63.4,63.535,60.61,60.65,484673.163369],["2026-07-21",59.52,61.995,58.14,61.65,772548.733823],["2026-07-22",61.5,62.79,60.34,62.6,723429.011067],["2026-07-23",61.68,64.42,61.68,63.38,372444.351666],["2026-07-24",63.65,64.91,58.96,59.1,429408.022237],["2026-07-27",59.37,61.65,59.055,60.54,611519.145685],["2026-07-28",60.52,65.77,59.05,61.88,714026.368568],["2026-07-29",61.87,66.245,61.32,63.685,1026182.697067],["2026-07-30",63.98,69.145,63.98,68.96,840983.305362],["2026-07-31",69.92,70.83,64.88,65.11,885649.341664],["2026-08-03",65.39,69.9,62.605,67.86,1701178.361446],["2026-08-04",76,79.38,64.28,70.9,2659308.28656],["2026-08-05",69.77,72.44,68.12,69.91,867112.707581],["2026-08-06",67.94,70.21,65.7363,69.59,789044.947289],["2026-08-07",70.935,78.23,69.61,77.08,1233036.692605],["2026-08-10",76.64,79.2806,75.7,77.49,167238.982444],["2026-08-11",76.95,83.37,75.58,81.74,647718.585877],["2026-08-12",82.1,83.87,81.4571,82.39,506593.255321],["2026-08-13",82.58,83.11,77.79,79.15,715098.063044],["2026-08-14",78.68,79.3699,76.9787,78.08,391845.987436]]}