{"t":"ACMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-02",1.8667,1.8667,1.8667,1.8667,300.0],["2017-11-03",2.7233,2.828,1.9567,2.0167,1570500.0],["2017-11-06",2.0033,2.1533,1.8667,1.8667,211800.0],["2017-11-07",1.8667,1.91,1.8667,1.8667,97800.0],["2017-11-08",1.8667,1.8833,1.8667,1.8667,355500.0],["2017-11-09",1.8667,1.8767,1.8667,1.867,104100.0],["2017-11-10",1.8833,1.92,1.87,1.9067,29400.0],["2017-11-13",1.92,2.063,1.9067,1.99,65400.0],["2017-11-14",2.05,2.1167,1.8833,1.99,181200.0],["2017-11-15",1.97,2.08,1.93,2.08,110400.0],["2017-11-16",2.0667,2.1967,2.0667,2.1733,100800.0],["2017-11-17",2.2333,2.2967,2.1967,2.2967,94200.0],["2017-11-20",2.3333,2.6133,2.3267,2.4467,168300.0],["2017-11-21",2.55,2.55,2.4533,2.4733,120300.0],["2017-11-22",2.5,2.501,2.3,2.3167,69600.0],["2017-11-24",2.2833,2.4033,2.2833,2.29,76500.0],["2017-11-27",2.29,2.4,2.2763,2.3,71400.0],["2017-11-28",2.29,2.2937,2.236,2.2667,18900.0],["2017-11-29",2.2733,2.35,2.18,2.26,76500.0],["2017-11-30",2.2233,2.3,2.2133,2.25,8700.0],["2017-12-01",2.1333,2.3,2.1333,2.2633,41100.0],["2017-12-04",2.2633,2.2633,2.1333,2.1533,68400.0],["2017-12-05",2.1367,2.1367,1.96,1.9933,65400.0],["2017-12-06",2.0,2.0367,1.9333,1.9633,54000.0],["2017-12-07",1.97,2.0867,1.9367,1.9667,21300.0],["2017-12-08",1.9733,2.08,1.9733,2.0167,7500.0],["2017-12-11",1.9933,2.0667,1.9833,1.9867,56400.0],["2017-12-12",2.0333,2.0367,1.8967,1.9467,58800.0],["2017-12-13",1.95,2.0,1.8367,1.8433,61200.0],["2017-12-14",1.86,1.93,1.8467,1.8467,46200.0],["2017-12-15",1.85,1.9,1.6667,1.6667,162300.0],["2017-12-18",1.6667,1.74,1.6667,1.7133,122100.0],["2017-12-19",1.7267,1.7467,1.6733,1.6733,81300.0],["2017-12-20",1.7173,1.7173,1.6067,1.6067,79200.0],["2017-12-21",1.63,1.7367,1.6167,1.72,44100.0],["2017-12-22",1.6733,1.6767,1.65,1.65,48300.0],["2017-12-26",1.6563,1.6833,1.6563,1.67,31200.0],["2017-12-27",1.67,1.6733,1.6367,1.64,185100.0],["2017-12-28",1.66,1.705,1.6467,1.6833,17100.0],["2017-12-29",1.6833,1.75,1.6833,1.75,20400.0],["2018-01-02",1.75,1.8733,1.6867,1.8733,14700.0],["2018-01-03",1.8667,1.874,1.7337,1.7667,28800.0],["2018-01-04",1.7567,1.82,1.7153,1.7717,9300.0],["2018-01-05",1.7667,1.8427,1.7667,1.8367,8400.0],["2018-01-08",1.85,1.85,1.7267,1.7467,78900.0],["2018-01-09",1.738,1.813,1.7367,1.7467,33600.0],["2018-01-10",1.843,1.85,1.72,1.73,46800.0],["2018-01-11",1.7467,1.7983,1.74,1.7467,6600.0],["2018-01-12",1.7567,1.7933,1.6767,1.7233,38400.0],["2018-01-16",1.7333,1.7433,1.6033,1.6467,96600.0],["2018-01-17",1.6033,1.69,1.6033,1.6667,50100.0],["2018-01-18",1.6667,1.675,1.6533,1.6533,9900.0],["2018-01-19",1.6067,1.6767,1.6,1.6633,90900.0],["2018-01-22",1.6667,1.672,1.5813,1.5833,100800.0],["2018-01-23",1.6667,1.9897,1.6667,1.8867,913800.0],["2018-01-24",1.9067,2.1167,1.7667,1.81,506400.0],["2018-01-25",1.83,1.9033,1.7667,1.77,312600.0],["2018-01-26",1.7667,1.8,1.75,1.7667,125700.0],["2018-01-29",1.851,1.851,1.7833,1.8133,54900.0],["2018-01-30",1.82,1.8217,1.7033,1.7033,99900.0],["2018-01-31",1.7133,1.84,1.7133,1.79,200700.0],["2018-02-01",1.7667,2.0967,1.7667,2.0,467400.0],["2018-02-02",2.0033,2.0967,1.955,2.0367,110100.0],["2018-02-05",2.0633,2.2783,2.06,2.25,194400.0],["2018-02-06",2.11,2.2767,2.04,2.2767,136200.0],["2018-02-07",2.26,2.3067,2.2033,2.26,25800.0],["2018-02-08",2.26,2.26,2.11,2.1467,44100.0],["2018-02-09",2.15,2.309,2.149,2.1667,154500.0],["2018-02-12",2.15,2.1933,2.15,2.1933,14700.0],["2018-02-13",2.272,2.272,2.14,2.1733,51900.0],["2018-02-14",2.1767,2.2,2.0667,2.08,69600.0],["2018-02-15",2.0767,2.2167,2.0767,2.1367,177600.0],["2018-02-16",2.2,2.2,2.1333,2.16,73200.0],["2018-02-20",2.1713,2.218,2.1713,2.1867,8100.0],["2018-02-21",2.2167,2.48,2.2,2.2833,106500.0],["2018-02-22",2.3333,2.3867,2.3217,2.3367,24600.0],["2018-02-23",2.4033,2.46,2.3333,2.3867,108600.0],["2018-02-26",2.4167,2.4417,2.3233,2.33,46200.0],["2018-02-27",2.3467,2.3633,2.33,2.3633,109800.0],["2018-02-28",2.3333,2.35,2.24,2.2667,83400.0],["2018-03-01",2.2367,2.3253,2.1967,2.24,13200.0],["2018-03-02",2.2533,2.4133,2.21,2.4133,108600.0],["2018-03-05",2.6667,2.8133,2.5003,2.6183,497700.0],["2018-03-06",2.68,4.3967,2.6533,3.6667,3630300.0],["2018-03-07",3.7333,4.243,3.49,3.9967,879900.0],["2018-03-08",4.0367,4.58,4.0367,4.4867,751200.0],["2018-03-09",4.5667,4.5667,4.2233,4.3767,481200.0],["2018-03-12",4.3467,4.833,4.3447,4.5667,311400.0],["2018-03-13",4.5533,4.8633,4.5333,4.7467,151500.0],["2018-03-14",4.8267,5.1983,4.8267,4.98,229200.0],["2018-03-15",5.0,5.1713,4.337,4.6767,213000.0],["2018-03-16",4.7467,4.7967,4.0,4.1467,618000.0],["2018-03-19",4.1333,4.1993,3.5,3.81,815400.0],["2018-03-20",3.8367,4.523,3.7203,4.39,210900.0],["2018-03-21",4.4067,4.5333,3.9067,4.0833,124500.0],["2018-03-22",4.05,4.19,3.9567,4.1667,96300.0],["2018-03-23",4.35,4.4433,4.18,4.3033,220500.0],["2018-03-26",4.3667,4.3667,4.1667,4.26,114600.0],["2018-03-27",4.2433,4.3467,4.0303,4.2967,107400.0],["2018-03-28",4.27,4.27,4.0833,4.1267,78000.0],["2018-03-29",4.0833,4.1367,4.0,4.1,46800.0],["2018-04-02",4.0633,4.2467,4.0633,4.1033,105900.0],["2018-04-03",4.1833,4.1833,4.0467,4.1033,55800.0],["2018-04-04",4.0433,4.2767,3.9333,4.1,98400.0],["2018-04-05",4.1667,4.1667,3.9333,4.0,122100.0],["2018-04-06",3.9567,3.9933,3.9333,3.9333,35400.0],["2018-04-09",3.9733,4.0667,3.967,4.0,54300.0],["2018-04-10",4.0,4.2367,4.0,4.17,120900.0],["2018-04-11",4.2067,4.2467,4.0667,4.2467,129000.0],["2018-04-12",4.2467,4.6667,4.2467,4.6333,202800.0],["2018-04-13",4.6633,4.7933,4.4333,4.53,108000.0],["2018-04-16",4.61,4.7267,4.1467,4.2333,148200.0],["2018-04-17",4.2733,4.2833,4.0533,4.1033,105600.0],["2018-04-18",4.0867,4.16,4.0033,4.0133,105300.0],["2018-04-19",4.0633,4.1,3.89,3.9967,179700.0],["2018-04-20",3.95,4.07,3.9233,3.9467,69600.0],["2018-04-23",3.959,3.959,3.7767,3.8,101100.0],["2018-04-24",3.7633,3.7833,3.4107,3.5033,207000.0],["2018-04-25",3.5067,3.59,3.4667,3.5367,74700.0],["2018-04-26",3.5667,3.6267,3.4233,3.4233,43800.0],["2018-04-27",3.4367,3.4367,3.3367,3.3633,109200.0],["2018-04-30",3.3633,3.44,3.3633,3.3667,28200.0],["2018-05-01",3.3667,3.4567,3.3667,3.3733,22800.0],["2018-05-02",3.365,3.47,3.35,3.3867,19800.0],["2018-05-03",3.4133,3.47,3.3933,3.4333,72300.0],["2018-05-04",3.4967,3.6133,3.4333,3.6033,73500.0],["2018-05-07",3.6233,4.2633,3.6233,4.17,108900.0],["2018-05-08",4.0267,4.0267,3.5267,3.8467,235200.0],["2018-05-09",3.7933,3.9767,3.7933,3.9167,80700.0],["2018-05-10",3.99,4.0367,3.8833,4.0133,268200.0],["2018-05-11",4.0267,4.0533,3.8533,4.03,127500.0],["2018-05-14",4.0233,4.0233,3.8383,3.9633,60000.0],["2018-05-15",3.9267,4.0233,3.8867,3.9633,88800.0],["2018-05-16",3.94,4.0,3.8767,3.9167,48300.0],["2018-05-17",3.9467,3.9467,3.7867,3.8,111000.0],["2018-05-18",3.7867,3.7977,3.7133,3.77,69000.0],["2018-05-21",3.8,3.825,3.7267,3.7433,36900.0],["2018-05-22",3.7367,3.83,3.7133,3.75,192000.0],["2018-05-23",3.73,3.7333,3.6667,3.6733,38100.0],["2018-05-24",3.69,3.9933,3.6667,3.9067,203400.0],["2018-05-25",3.8667,3.8667,3.7333,3.7433,75900.0],["2018-05-29",3.7533,3.88,3.7433,3.8467,174600.0],["2018-05-30",3.8607,4.2667,3.8607,4.1767,509400.0],["2018-05-31",4.0933,4.3367,4.0933,4.2367,338400.0],["2018-06-01",4.2167,4.9933,4.1793,4.6867,905100.0],["2018-06-04",4.7,4.7433,4.26,4.4933,311700.0],["2018-06-05",4.4667,4.53,4.17,4.1967,159600.0],["2018-06-06",4.2267,4.242,4.1533,4.21,71100.0],["2018-06-07",4.2033,4.2033,4.0267,4.0733,93600.0],["2018-06-08",4.0933,4.139,4.0,4.0233,130500.0],["2018-06-11",4.0,4.2567,3.9667,4.2533,275400.0],["2018-06-12",4.2867,4.5367,4.2867,4.48,273300.0],["2018-06-13",4.4933,4.6667,4.3933,4.4533,297900.0],["2018-06-14",4.4967,4.6,4.42,4.47,280800.0],["2018-06-15",4.4533,4.6633,4.3833,4.66,485100.0],["2018-06-18",4.6633,4.9333,4.4733,4.5267,504000.0],["2018-06-19",4.4633,4.6133,4.21,4.2367,436500.0],["2018-06-20",4.2767,4.42,4.1867,4.32,247500.0],["2018-06-21",4.3333,4.3333,3.8467,3.98,474600.0],["2018-06-22",3.98,4.24,3.9337,4.18,2747700.0],["2018-06-25",4.1433,4.2367,3.9433,3.9867,302100.0],["2018-06-26",4.0133,4.0783,3.8933,3.9767,345300.0],["2018-06-27",3.9967,4.0157,3.67,3.6833,322800.0],["2018-06-28",3.6767,3.7733,3.6067,3.63,163800.0],["2018-06-29",3.6667,3.6967,3.4917,3.5933,215400.0],["2018-07-02",3.5933,3.6033,3.2767,3.34,298500.0],["2018-07-03",3.3567,3.67,3.3113,3.6633,130200.0],["2018-07-05",3.66,3.74,3.5,3.54,300600.0],["2018-07-06",3.5533,3.6933,3.5533,3.6167,132900.0],["2018-07-09",3.61,3.79,3.5537,3.7533,106800.0],["2018-07-10",3.7733,3.8333,3.71,3.7933,90600.0],["2018-07-11",3.7533,3.83,3.6,3.63,220800.0],["2018-07-12",3.66,4.1633,3.6333,4.1467,572100.0],["2018-07-13",4.1667,4.3033,4.0867,4.21,335400.0],["2018-07-16",4.23,4.3833,4.03,4.1133,390600.0],["2018-07-17",4.11,4.2533,4.0833,4.14,140400.0],["2018-07-18",4.14,4.2633,4.0733,4.12,88500.0],["2018-07-19",4.1267,4.16,4.028,4.15,58200.0],["2018-07-20",4.1367,4.2833,4.0987,4.2267,100500.0],["2018-07-23",4.27,4.64,4.16,4.4767,480600.0],["2018-07-24",4.54,4.6,4.4067,4.54,150000.0],["2018-07-25",4.5333,4.553,4.35,4.49,79200.0],["2018-07-26",4.5,4.5933,4.4677,4.5533,118200.0],["2018-07-27",4.5667,4.5667,4.3533,4.4133,167100.0],["2018-07-30",4.4333,4.4667,4.2333,4.26,105000.0],["2018-07-31",4.3067,4.5,4.2933,4.32,152100.0],["2018-08-01",4.35,4.6167,4.2667,4.6167,236100.0],["2018-08-02",4.6467,4.8,4.5167,4.7633,327300.0],["2018-08-03",4.6467,4.9333,4.6467,4.9133,338700.0],["2018-08-06",4.9333,4.9433,4.8167,4.89,222000.0],["2018-08-07",5.0,5.0033,4.5267,4.58,766200.0],["2018-08-08",4.7167,4.88,4.5857,4.8467,244200.0],["2018-08-09",4.8933,4.9433,4.7567,4.8767,309600.0],["2018-08-10",4.85,4.9333,4.6767,4.9167,164400.0],["2018-08-13",4.9,4.9667,4.5067,4.5833,358500.0],["2018-08-14",4.5767,4.63,4.3033,4.4533,156600.0],["2018-08-15",4.3667,4.4147,4.0617,4.2733,221700.0],["2018-08-16",4.2533,4.4467,4.1167,4.3233,91500.0],["2018-08-17",4.3233,4.36,4.23,4.25,54600.0],["2018-08-20",4.2603,4.3333,4.1733,4.28,84300.0],["2018-08-21",4.32,4.5,4.32,4.5,138300.0],["2018-08-22",4.5133,4.5227,4.3533,4.3633,90600.0],["2018-08-23",4.3433,4.4167,4.3,4.3733,56700.0],["2018-08-24",4.3733,4.5,4.3733,4.5,85800.0],["2018-08-27",4.5567,4.6067,4.52,4.5833,117000.0],["2018-08-28",4.6233,4.7093,4.5333,4.6533,310500.0],["2018-08-29",4.6767,4.7867,4.5243,4.6133,267300.0],["2018-08-30",4.6133,4.6967,4.61,4.67,50700.0],["2018-08-31",4.6767,4.7333,4.6767,4.7033,96600.0],["2018-09-04",4.7,4.7,4.5067,4.5567,85800.0],["2018-09-05",4.5333,4.61,4.4,4.5467,105600.0],["2018-09-06",4.5433,4.57,4.3767,4.4333,48600.0],["2018-09-07",4.4167,4.5333,4.3333,4.49,48000.0],["2018-09-10",4.5233,4.5233,4.23,4.2467,145800.0],["2018-09-11",4.2333,4.2367,4.0933,4.17,87900.0],["2018-09-12",4.1333,4.1667,3.6833,3.7833,315300.0],["2018-09-13",3.8467,4.1467,3.8467,4.045,74700.0],["2018-09-14",4.0233,4.13,3.8033,3.8967,96900.0],["2018-09-17",3.8933,4.08,3.8933,4.0067,60000.0],["2018-09-18",4.0033,4.12,3.9533,3.9633,80700.0],["2018-09-19",3.95,3.9733,3.8267,3.9033,77100.0],["2018-09-20",4.0003,4.14,4.0,4.0867,43200.0],["2018-09-21",4.0833,4.1167,3.96,3.97,101100.0],["2018-09-24",3.95,3.95,3.8533,3.88,33300.0],["2018-09-25",3.8967,3.9933,3.7343,3.7633,93000.0],["2018-09-26",3.7733,3.8,3.69,3.6967,81000.0],["2018-09-27",3.6833,3.7467,3.59,3.6167,110700.0],["2018-09-28",3.7033,3.725,3.612,3.69,93300.0],["2018-10-01",3.73,3.85,3.7,3.7733,66600.0],["2018-10-02",3.7667,3.8633,3.67,3.6767,45900.0],["2018-10-03",3.6667,3.7333,3.6667,3.7233,62700.0],["2018-10-04",3.6967,3.7333,3.6167,3.6433,43800.0],["2018-10-05",3.64,3.64,3.41,3.45,261600.0],["2018-10-08",3.43,3.6267,3.43,3.57,53100.0],["2018-10-09",3.56,3.7333,3.56,3.7,60300.0],["2018-10-10",3.6967,3.6967,3.4167,3.4367,92700.0],["2018-10-11",3.4,3.5,3.2867,3.32,232800.0],["2018-10-12",3.4167,3.4633,3.376,3.4233,81300.0],["2018-10-15",3.4633,3.5667,3.4567,3.5633,66000.0],["2018-10-16",3.54,3.6167,3.4267,3.45,77400.0],["2018-10-17",3.4533,3.475,3.3667,3.4267,18900.0],["2018-10-18",3.5567,3.5567,3.3133,3.3567,152100.0],["2018-10-19",3.3533,3.4833,3.3533,3.4133,61200.0],["2018-10-22",3.33,3.38,3.33,3.3567,45000.0],["2018-10-23",3.2767,3.3467,3.2167,3.2733,161100.0],["2018-10-24",3.2767,3.2867,3.2033,3.2033,60600.0],["2018-10-25",3.2267,3.28,3.17,3.2167,92100.0],["2018-10-26",3.1667,3.21,3.0967,3.15,74700.0],["2018-10-29",3.18,3.32,3.1067,3.1567,58500.0],["2018-10-30",3.1033,3.19,3.0967,3.1567,64500.0],["2018-10-31",3.1967,3.2467,3.1667,3.1833,52200.0],["2018-11-01",3.1967,3.3333,3.1833,3.3333,23700.0],["2018-11-02",3.3333,3.3933,3.3,3.34,78900.0],["2018-11-05",3.3433,3.3667,3.2667,3.33,37800.0],["2018-11-06",3.3333,3.3733,3.3133,3.3333,26100.0],["2018-11-07",3.3367,3.4333,3.3167,3.4333,108000.0],["2018-11-08",3.4333,4.0,3.4333,4.0,460200.0],["2018-11-09",3.9333,3.9333,3.8167,3.91,98400.0],["2018-11-12",3.9333,3.9333,3.76,3.7667,91800.0],["2018-11-13",3.78,3.8667,3.73,3.82,85500.0],["2018-11-14",3.91,3.91,3.7333,3.7833,60900.0],["2018-11-15",3.7333,3.9067,3.5533,3.84,52200.0],["2018-11-16",3.81,3.8167,3.6237,3.7433,93000.0],["2018-11-19",3.7667,3.7667,3.61,3.6467,47400.0],["2018-11-20",3.6067,3.63,3.2333,3.48,78600.0],["2018-11-21",3.4933,3.6967,3.4933,3.6633,51300.0],["2018-11-23",3.5567,3.69,3.53,3.6167,27900.0],["2018-11-26",3.6767,3.75,3.627,3.7067,39000.0],["2018-11-27",3.69,3.69,3.4733,3.5867,66900.0],["2018-11-28",3.59,3.7533,3.5167,3.6767,118200.0],["2018-11-29",3.6733,3.7033,3.6,3.6667,40500.0],["2018-11-30",3.67,3.7667,3.63,3.7167,63000.0],["2018-12-03",3.8033,3.8167,3.6367,3.6783,35700.0],["2018-12-04",3.6767,3.7,3.44,3.49,87600.0],["2018-12-06",3.49,3.5933,3.3667,3.5933,47400.0],["2018-12-07",3.5567,3.6633,3.3767,3.49,76500.0],["2018-12-10",3.5067,3.5533,3.43,3.46,36300.0],["2018-12-11",3.4567,3.58,3.4567,3.5467,3900.0],["2018-12-12",3.6533,3.6533,3.5667,3.5933,37200.0],["2018-12-13",3.65,3.65,3.46,3.54,23400.0],["2018-12-14",3.62,3.62,3.47,3.47,10800.0],["2018-12-17",3.4633,3.5733,3.3533,3.4233,87900.0],["2018-12-18",3.4367,3.5167,3.4067,3.4067,36600.0],["2018-12-19",3.4633,3.5167,3.37,3.3833,52500.0],["2018-12-20",3.4433,3.5,3.3467,3.42,84300.0],["2018-12-21",3.4167,3.4333,3.37,3.42,140400.0],["2018-12-24",3.3667,3.4967,3.3533,3.3533,44400.0],["2018-12-26",3.44,3.5,3.3467,3.4733,82500.0],["2018-12-27",3.4533,3.5,3.3667,3.4867,98400.0],["2018-12-28",3.5,3.5,3.4033,3.49,84300.0],["2018-12-31",3.5167,3.66,3.4233,3.6267,59400.0],["2019-01-02",3.59,3.6633,3.54,3.6233,78900.0],["2019-01-03",3.6,3.6,3.437,3.4567,63900.0],["2019-01-04",3.4573,3.6,3.4523,3.5667,68100.0],["2019-01-07",3.5057,3.62,3.3307,3.5833,81600.0],["2019-01-08",3.6,3.6,3.4767,3.5767,37200.0],["2019-01-09",3.573,3.58,3.4667,3.5267,51600.0],["2019-01-10",3.5167,3.5333,3.4533,3.5,21900.0],["2019-01-11",3.4833,3.5033,3.4333,3.5033,28200.0],["2019-01-14",3.4517,3.4867,3.3933,3.42,33000.0],["2019-01-15",3.46,3.4767,3.4067,3.4767,13500.0],["2019-01-16",3.5,3.5,3.4163,3.4833,32100.0],["2019-01-17",3.4167,3.4633,3.34,3.4267,39000.0],["2019-01-18",3.43,3.4457,3.1933,3.2567,86100.0],["2019-01-22",3.2567,3.2967,3.1133,3.1167,99300.0],["2019-01-23",3.1667,3.2333,3.0733,3.09,86400.0],["2019-01-24",3.0867,3.25,3.0867,3.25,79500.0],["2019-01-25",3.29,3.3733,3.2667,3.34,71700.0],["2019-01-28",3.2567,3.3467,3.2,3.24,53700.0],["2019-01-29",3.2667,3.2667,3.1667,3.2033,27300.0],["2019-01-30",3.19,3.192,3.1097,3.1633,56700.0],["2019-01-31",3.12,3.1867,3.0933,3.1033,136800.0],["2019-02-01",3.1033,3.1633,3.07,3.0967,84000.0],["2019-02-04",3.1133,3.14,3.0733,3.1067,65700.0],["2019-02-05",3.1067,3.1633,3.0833,3.14,53700.0],["2019-02-06",3.11,3.1423,3.1033,3.13,34500.0],["2019-02-07",3.1167,3.15,3.0733,3.0867,69000.0],["2019-02-08",3.0927,3.1267,3.0927,3.1033,71100.0],["2019-02-11",3.1133,3.1633,3.1033,3.1067,93900.0],["2019-02-12",3.1167,3.1633,3.0067,3.16,135300.0],["2019-02-13",3.1167,3.2367,3.0533,3.1133,120600.0],["2019-02-14",3.1167,3.2333,3.0667,3.1433,215400.0],["2019-02-15",3.1333,3.1867,3.1033,3.1667,101100.0],["2019-02-19",3.1667,3.325,3.15,3.3233,237000.0],["2019-02-20",3.33,3.908,3.33,3.8333,575400.0],["2019-02-21",3.7967,3.7967,3.5833,3.7133,174300.0],["2019-02-22",3.7333,3.8867,3.7133,3.8633,381300.0],["2019-02-25",3.8667,3.9833,3.8667,3.9167,201900.0],["2019-02-26",3.8467,3.9067,3.81,3.8167,27900.0],["2019-02-27",3.8267,3.8367,3.7133,3.7933,34200.0],["2019-02-28",3.7967,3.8333,3.754,3.7833,62400.0],["2019-03-01",3.8333,3.88,3.809,3.8667,40200.0],["2019-03-04",3.8667,4.16,3.8667,4.1433,311100.0],["2019-03-05",4.14,4.4533,4.14,4.45,462600.0],["2019-03-06",4.45,4.45,4.1633,4.2267,373500.0],["2019-03-07",4.3167,4.3167,3.55,3.6967,597300.0],["2019-03-08",3.6367,3.9967,3.6367,3.8833,152700.0],["2019-03-11",3.92,4.0,3.8467,3.9533,155400.0],["2019-03-12",3.9933,3.9933,3.895,3.9633,152700.0],["2019-03-13",3.96,4.2967,3.9567,4.22,301800.0],["2019-03-14",4.2567,4.6667,4.25,4.6,1022400.0],["2019-03-15",4.6133,4.6267,4.4133,4.55,453900.0],["2019-03-18",4.5433,4.9667,4.5067,4.9567,1216800.0],["2019-03-19",4.96,5.8333,4.94,5.3167,2157000.0],["2019-03-20",5.2267,5.4633,4.8337,5.31,922800.0],["2019-03-21",5.3033,5.56,5.3,5.48,326700.0],["2019-03-22",5.42,5.44,4.76,4.8267,477300.0],["2019-03-25",4.9767,5.1667,4.8233,5.0533,330300.0],["2019-03-26",5.0133,5.3333,5.0133,5.2667,483300.0],["2019-03-27",5.25,5.2903,4.9533,5.0267,226500.0],["2019-03-28",5.0267,5.09,4.8667,5.05,167700.0],["2019-03-29",5.1267,5.1933,4.9167,5.1433,208200.0],["2019-04-01",5.1533,5.2433,5.0067,5.1533,291300.0],["2019-04-02",5.1567,5.2133,5.064,5.0933,147600.0],["2019-04-03",5.1633,5.3167,5.13,5.23,246600.0],["2019-04-04",5.28,5.3333,5.0933,5.28,218700.0],["2019-04-05",5.3133,5.3333,5.21,5.2667,158700.0],["2019-04-08",5.2633,5.2633,5.1233,5.18,99000.0],["2019-04-09",5.1767,5.24,5.0267,5.05,115500.0],["2019-04-10",5.11,5.203,4.9733,5.1167,245400.0],["2019-04-11",5.1167,5.1433,5.1,5.13,54300.0],["2019-04-12",5.2067,5.37,5.066,5.1867,281100.0],["2019-04-15",5.2033,5.2033,5.0667,5.1467,74400.0],["2019-04-16",5.1933,5.5533,5.1667,5.4667,662100.0],["2019-04-17",5.5533,5.9467,5.4683,5.8367,981600.0],["2019-04-18",5.8967,6.16,5.6833,6.1267,645900.0],["2019-04-22",6.1933,6.4667,5.2033,5.4533,1060800.0],["2019-04-23",5.44,5.7933,5.4033,5.6033,380400.0],["2019-04-24",5.62,5.8147,5.5333,5.5833,165900.0],["2019-04-25",5.58,5.6067,5.2667,5.33,318900.0],["2019-04-26",5.3567,5.4633,5.33,5.4233,155400.0],["2019-04-29",5.42,5.7667,5.27,5.7333,267900.0],["2019-04-30",5.8,5.88,5.6727,5.7433,219600.0],["2019-05-01",5.7633,5.8467,5.7017,5.7967,126000.0],["2019-05-02",5.7433,6.0867,5.6833,5.9833,262500.0],["2019-05-03",5.9833,6.1667,5.937,6.1,177300.0],["2019-05-06",6.04,6.1667,5.649,6.1067,464700.0],["2019-05-07",6.09,6.4267,6.0867,6.25,336300.0],["2019-05-08",6.4,6.5,6.0,6.14,478200.0],["2019-05-09",6.2667,6.2963,5.73,6.17,350700.0],["2019-05-10",6.16,6.4,6.16,6.34,232800.0],["2019-05-13",6.3233,6.36,6.0567,6.24,398100.0],["2019-05-14",6.3067,6.6667,6.25,6.6133,499200.0],["2019-05-15",6.5367,7.2933,6.4667,7.1167,627000.0],["2019-05-16",7.1667,7.25,6.2427,6.3133,611100.0],["2019-05-17",6.22,6.55,6.22,6.4133,275400.0],["2019-05-20",6.3167,6.3167,5.8867,5.91,378000.0],["2019-05-21",5.9933,6.1533,5.9267,6.08,256500.0],["2019-05-22",5.99,6.05,5.5267,5.8267,328500.0],["2019-05-23",5.76,5.93,5.5167,5.88,390600.0],["2019-05-24",5.8833,6.13,5.84,6.03,104700.0],["2019-05-28",6.0967,6.36,6.04,6.22,204300.0],["2019-05-29",6.2067,6.4733,6.1967,6.3367,168000.0],["2019-05-30",6.3767,6.5133,6.2033,6.3167,192600.0],["2019-05-31",6.2233,6.4733,6.19,6.42,176700.0],["2019-06-03",6.4333,6.5503,6.0967,6.1533,351900.0],["2019-06-04",6.1967,6.2733,5.9167,6.2333,389700.0],["2019-06-05",6.2833,6.3333,5.8573,6.05,338700.0],["2019-06-06",6.0467,6.2533,5.8433,6.1867,298800.0],["2019-06-07",6.2067,6.29,6.0833,6.1533,188700.0],["2019-06-10",6.19,6.3,6.0033,6.3,256500.0],["2019-06-11",6.33,6.3917,5.9067,6.0967,395400.0],["2019-06-12",6.0533,6.1233,5.9443,6.07,230400.0],["2019-06-13",6.07,6.1267,5.6667,5.83,393000.0],["2019-06-14",5.82,5.8867,5.67,5.7467,276000.0],["2019-06-17",5.7333,5.7333,5.5033,5.5767,491400.0],["2019-06-18",6.0667,6.21,5.79,5.91,628200.0],["2019-06-19",5.9,5.9,5.5767,5.8267,398400.0],["2019-06-20",5.8567,5.8867,5.6233,5.6433,277800.0],["2019-06-21",5.6067,5.6067,5.3033,5.3967,448800.0],["2019-06-24",5.3967,5.5233,5.31,5.4233,268800.0],["2019-06-25",5.3767,5.38,5.115,5.1467,365100.0],["2019-06-26",5.22,5.3,5.0833,5.2133,279900.0],["2019-06-27",5.2367,5.3167,5.09,5.1467,450000.0],["2019-06-28",5.1833,5.3833,5.12,5.2033,3162900.0],["2019-07-01",5.3567,5.9633,5.3567,5.9267,638700.0],["2019-07-02",5.9,5.9,5.6867,5.79,278700.0],["2019-07-03",5.78,5.8367,5.6633,5.76,174000.0],["2019-07-05",5.5,5.6833,5.3167,5.4933,366000.0],["2019-07-08",5.4767,5.67,5.42,5.6267,223800.0],["2019-07-09",5.5933,5.6867,5.5933,5.6167,139500.0],["2019-07-10",5.65,5.7533,5.5467,5.6067,181500.0],["2019-07-11",5.6467,5.65,5.4477,5.5033,123600.0],["2019-07-12",5.5067,5.5933,5.45,5.5033,228600.0],["2019-07-15",5.52,5.65,5.3533,5.5067,158700.0],["2019-07-16",5.5333,5.7,5.5333,5.6067,179100.0],["2019-07-17",5.6233,5.7827,5.4333,5.7733,287400.0],["2019-07-18",5.7867,6.367,5.75,6.3433,1122600.0],["2019-07-19",6.3,6.3333,5.95,6.0867,675900.0],["2019-07-22",6.1,6.1333,5.98,6.1067,218400.0],["2019-07-23",6.1167,6.1467,5.9767,6.0567,164400.0],["2019-07-24",6.0067,6.1233,5.874,6.0833,186600.0],["2019-07-25",6.08,6.08,5.8867,5.8933,104100.0],["2019-07-26",5.9533,6.05,5.9233,5.93,132600.0],["2019-07-29",6.0067,6.04,5.8667,6.02,144600.0],["2019-07-30",5.97,6.0167,5.82,5.83,136200.0],["2019-07-31",5.85,5.9867,5.7833,5.81,174900.0],["2019-08-01",5.8067,5.91,5.2533,5.3333,770400.0],["2019-08-02",5.3233,5.4867,5.3,5.3333,286200.0],["2019-08-05",5.32,5.38,5.1433,5.24,223200.0],["2019-08-06",5.3267,5.41,5.1467,5.28,259800.0],["2019-08-07",5.22,5.3667,5.14,5.3667,189000.0],["2019-08-08",5.99,6.0,5.64,5.94,765900.0],["2019-08-09",5.9167,5.9467,5.64,5.7267,229200.0],["2019-08-12",5.7167,6.1233,5.6533,5.9333,519600.0],["2019-08-13",5.9233,6.1567,5.8133,6.1033,469200.0],["2019-08-14",5.6467,5.6533,4.8067,4.8367,1532100.0],["2019-08-15",4.6667,4.7083,4.45,4.66,3330900.0],["2019-08-16",4.6667,4.7667,4.6133,4.66,1270500.0],["2019-08-19",4.8167,4.8433,4.6333,4.6867,795600.0],["2019-08-20",4.6833,4.9,4.6333,4.7433,604800.0],["2019-08-21",4.7733,4.8567,4.67,4.75,326400.0],["2019-08-22",4.9767,4.9767,4.7367,4.91,461400.0],["2019-08-23",4.8367,4.9833,4.6333,4.6967,538500.0],["2019-08-26",4.7633,4.7633,4.5467,4.6467,465000.0],["2019-08-27",4.65,4.69,4.5833,4.62,382500.0],["2019-08-28",4.6333,4.71,4.5833,4.6367,227700.0],["2019-08-29",4.6967,4.8133,4.6717,4.7533,292200.0],["2019-08-30",4.7633,4.7967,4.71,4.7667,143700.0],["2019-09-03",4.7333,4.9967,4.7,4.9033,448200.0],["2019-09-04",4.9733,5.3133,4.871,5.2333,928500.0],["2019-09-05",5.3,5.4667,5.0,5.0,618000.0],["2019-09-06",5.0167,5.0467,4.7667,4.78,679500.0],["2019-09-09",4.8967,4.9257,4.7217,4.7767,414000.0],["2019-09-10",4.73,4.9067,4.6967,4.86,284400.0],["2019-09-11",4.88,4.9833,4.7033,4.77,572400.0],["2019-09-12",4.7833,4.845,4.7167,4.7567,164400.0],["2019-09-13",4.76,5.0667,4.7567,4.9,330600.0],["2019-09-16",4.8167,4.95,4.8167,4.8833,228600.0],["2019-09-17",4.8533,4.9107,4.7183,4.8467,221100.0],["2019-09-18",4.8433,4.9567,4.7533,4.8933,170400.0],["2019-09-19",4.9233,4.9933,4.7333,4.7533,215400.0],["2019-09-20",4.77,4.894,4.69,4.7967,275700.0],["2019-09-23",4.83,5.0667,4.819,4.9533,270900.0],["2019-09-24",4.95,5.143,4.7,4.73,385800.0],["2019-09-25",4.7733,4.86,4.6867,4.86,129900.0],["2019-09-26",4.852,4.852,4.6967,4.7,90000.0],["2019-09-27",4.7,4.75,4.4733,4.59,480900.0],["2019-09-30",4.5633,4.6367,4.4843,4.62,184800.0],["2019-10-01",4.6367,4.7133,4.48,4.51,232200.0],["2019-10-02",4.4733,4.64,4.45,4.6067,188400.0],["2019-10-03",4.6033,4.7433,4.5997,4.65,112500.0],["2019-10-04",4.6433,4.7533,4.5183,4.6333,158400.0],["2019-10-07",4.5767,4.6633,4.4733,4.4967,193200.0],["2019-10-08",4.4733,4.4733,4.2333,4.37,300600.0],["2019-10-09",4.39,4.5433,4.3633,4.45,207600.0],["2019-10-10",4.4633,4.55,4.35,4.4133,131700.0],["2019-10-11",4.48,4.54,4.41,4.41,126000.0],["2019-10-14",4.4133,4.5167,4.2167,4.27,239400.0],["2019-10-15",4.2933,4.47,4.2933,4.3967,143400.0],["2019-10-16",4.3663,4.38,4.2133,4.28,162600.0],["2019-10-17",4.3333,4.4147,4.32,4.4133,83700.0],["2019-10-18",4.3733,4.4133,4.21,4.22,139800.0],["2019-10-21",4.2667,4.4167,4.22,4.3833,135600.0],["2019-10-22",4.4133,4.473,4.3,4.3733,95400.0],["2019-10-23",4.3433,4.4433,4.2533,4.27,233700.0],["2019-10-24",4.2933,4.7033,4.2867,4.5,393300.0],["2019-10-25",4.55,4.5933,4.4333,4.4667,299100.0],["2019-10-28",4.4783,4.5933,4.4267,4.5167,386400.0],["2019-10-29",4.5033,4.5333,4.31,4.3233,275400.0],["2019-10-30",4.35,4.3567,4.2833,4.3333,255300.0],["2019-10-31",4.3233,4.3333,4.17,4.1967,204000.0],["2019-11-01",4.2033,4.32,4.2033,4.2767,213300.0],["2019-11-04",4.3033,4.565,4.3,4.5467,342900.0],["2019-11-05",4.5433,4.8133,4.4833,4.7533,331800.0],["2019-11-06",4.7633,4.9667,4.7633,4.8,573300.0],["2019-11-07",5.2,5.2933,4.8933,5.2167,897600.0],["2019-11-08",5.2167,5.25,4.7,4.8067,465900.0],["2019-11-11",4.7967,4.83,4.48,4.7967,524700.0],["2019-11-12",4.79,5.0,4.7767,4.9833,355500.0],["2019-11-13",4.9867,5.0033,4.679,4.84,272400.0],["2019-11-14",4.8367,5.02,4.77,4.7867,331800.0],["2019-11-15",4.8233,4.9,4.7133,4.8067,225000.0],["2019-11-18",4.77,4.8033,4.6733,4.7167,227100.0],["2019-11-19",4.72,4.81,4.6333,4.66,241500.0],["2019-11-20",4.6233,4.9367,4.6067,4.8767,762000.0],["2019-11-21",4.8467,4.9333,4.7367,4.7667,401700.0],["2019-11-22",4.7767,4.8167,4.6133,4.6233,384900.0],["2019-11-25",4.7067,4.8433,4.6833,4.77,285900.0],["2019-11-26",4.7733,4.8,4.6733,4.7,165600.0],["2019-11-27",4.6933,4.7167,4.5233,4.5967,560100.0],["2019-11-29",4.6233,4.6633,4.52,4.6033,256200.0],["2019-12-02",4.6667,4.7033,4.5867,4.6367,238200.0],["2019-12-03",4.5333,4.6667,4.5267,4.6633,261900.0],["2019-12-04",4.68,4.7533,4.64,4.7033,247200.0],["2019-12-05",4.7233,4.9267,4.704,4.89,278700.0],["2019-12-06",4.8967,5.1933,4.8967,5.14,464100.0],["2019-12-09",5.1767,5.1767,4.8267,4.89,224100.0],["2019-12-10",4.9167,5.08,4.9167,5.0267,156600.0],["2019-12-11",5.0467,5.3333,5.0467,5.2433,379500.0],["2019-12-12",5.2567,5.3,5.2333,5.3,137400.0],["2019-12-13",5.3033,5.65,5.2533,5.63,456600.0],["2019-12-16",5.6867,6.0833,5.64,6.0633,756600.0],["2019-12-17",6.2233,6.3633,6.0813,6.23,591300.0],["2019-12-18",6.2633,6.3067,6.08,6.1433,425700.0],["2019-12-19",6.1367,6.211,6.0333,6.09,471600.0],["2019-12-20",6.1,6.2067,6.1,6.1567,298500.0],["2019-12-23",6.1833,6.5833,6.1033,6.54,795900.0],["2019-12-24",6.5633,6.5967,6.4167,6.4433,450300.0],["2019-12-26",6.4533,6.53,6.25,6.3367,510300.0],["2019-12-27",6.2867,6.4333,6.0267,6.1333,539100.0],["2019-12-30",6.1467,6.1467,6.01,6.0483,569100.0],["2019-12-31",6.1,6.2593,6.0833,6.15,334200.0],["2020-01-02",6.2433,6.43,6.17,6.31,481200.0],["2020-01-03",6.1933,6.4167,6.15,6.3667,345900.0],["2020-01-06",6.3033,7.2633,6.3,7.0,1856400.0],["2020-01-07",7.1467,8.2367,7.08,8.1667,2797500.0],["2020-01-08",8.15,8.7633,8.1467,8.26,2669100.0],["2020-01-09",8.2867,8.3333,7.4567,7.8267,1556400.0],["2020-01-10",7.8333,8.14,7.7767,7.8767,581400.0],["2020-01-13",8.05,8.81,8.05,8.76,1917000.0],["2020-01-14",9.0,10.61,9.0,10.53,3761700.0],["2020-01-15",10.53,12.2333,10.24,11.7167,6698700.0],["2020-01-16",11.85,12.54,11.818,12.1033,3612300.0],["2020-01-17",12.0,12.1233,10.7833,12.03,2610600.0],["2020-01-21",11.9967,14.23,11.6667,14.2233,4023000.0],["2020-01-22",15.3333,17.0673,14.527,16.18,8320800.0],["2020-01-23",15.5567,15.6567,13.2567,13.42,5313900.0],["2020-01-24",13.9467,13.9567,11.6667,11.9033,5364000.0],["2020-01-27",11.0033,12.9333,10.8333,12.5233,4103100.0],["2020-01-28",13.26,14.3167,12.1767,12.69,2814900.0],["2020-01-29",12.6,13.08,11.9067,12.3467,1342800.0],["2020-01-30",12.1533,12.28,11.7,12.0133,1818900.0],["2020-01-31",12.0,12.0,11.084,11.58,1424400.0],["2020-02-03",11.63,12.9967,11.5,11.8433,2009400.0],["2020-02-04",12.4333,13.0267,12.2,12.7833,1791600.0],["2020-02-05",13.34,13.4,11.5917,11.7833,1638000.0],["2020-02-06",11.9867,12.7967,11.7833,12.3333,1565100.0],["2020-02-07",12.4667,12.576,11.8233,12.01,1668000.0],["2020-02-10",12.02,14.0,11.9533,13.8633,3295200.0],["2020-02-11",14.2533,14.4293,12.4367,13.1033,4422300.0],["2020-02-12",13.24,13.6667,12.8433,13.5867,1680600.0],["2020-02-13",13.5733,13.5733,12.7667,12.9,1416000.0],["2020-02-14",12.9533,13.16,12.6867,13.0333,826200.0],["2020-02-18",13.3367,14.2533,13.29,13.9433,3771300.0],["2020-02-19",14.13,15.4633,13.2267,13.3067,4156500.0],["2020-02-20",13.4767,14.3667,13.41,14.2167,2117700.0],["2020-02-21",14.31,14.525,12.85,12.9067,1880700.0],["2020-02-24",12.1333,13.23,11.6267,12.7533,1983900.0],["2020-02-25",12.9833,13.214,12.0233,12.5,1582200.0],["2020-02-26",12.32,12.7467,12.17,12.4533,866700.0],["2020-02-27",11.6667,12.1,11.3033,11.7033,1916100.0],["2020-02-28",11.09,11.7867,10.71,11.65,1712100.0],["2020-03-02",11.8533,12.2267,11.2333,12.2233,958800.0],["2020-03-03",12.33,12.4267,11.5567,11.8533,1572000.0],["2020-03-04",12.04,12.28,11.6667,11.9,776700.0],["2020-03-05",11.63,12.0733,11.53,11.7633,807600.0],["2020-03-06",11.5,11.5333,10.3133,10.6767,1582200.0],["2020-03-09",9.42,9.7683,9.0,9.0033,1696800.0],["2020-03-10",9.3333,9.7667,8.7033,8.93,2834100.0],["2020-03-11",9.0733,9.0733,8.2667,8.5333,1927500.0],["2020-03-12",8.3333,8.4867,7.4267,7.81,1792800.0],["2020-03-13",8.4733,8.7967,7.1767,7.6233,1746300.0],["2020-03-16",6.3833,7.2967,6.3233,7.0033,1562100.0],["2020-03-17",7.1467,8.3067,6.82,8.0067,1724100.0],["2020-03-18",7.38,7.61,5.3167,5.75,2515200.0],["2020-03-19",7.3167,7.3167,6.19,6.8333,3808500.0],["2020-03-20",7.28,8.02,7.2233,7.3567,2701800.0],["2020-03-23",7.4733,8.99,7.1767,8.74,2925600.0],["2020-03-24",9.4433,10.4867,9.0367,9.4133,3089400.0],["2020-03-25",9.4533,9.9667,9.0333,9.2333,1719900.0],["2020-03-26",9.35,10.0033,9.35,9.9667,1802400.0],["2020-03-27",9.3667,9.75,9.1467,9.46,1011300.0],["2020-03-30",9.4767,10.1,9.3027,9.9967,1137000.0],["2020-03-31",10.0,10.2,9.6303,9.87,1567800.0],["2020-04-01",9.45,9.7067,8.96,9.1133,1084200.0],["2020-04-02",9.06,9.54,8.9333,9.1733,776400.0],["2020-04-03",9.1667,9.27,8.5517,9.0667,721800.0],["2020-04-06",9.2933,10.9067,9.1033,10.85,2128200.0],["2020-04-07",11.0,11.58,10.595,11.0833,1769100.0],["2020-04-08",11.3333,11.7387,11.1567,11.6267,1619400.0],["2020-04-09",11.7233,11.9783,10.831,11.0267,1128600.0],["2020-04-13",11.07,11.0967,10.5367,11.0933,918900.0],["2020-04-14",11.3333,12.1967,11.3333,11.53,1429500.0],["2020-04-15",11.6133,11.66,10.7167,11.16,817500.0],["2020-04-16",11.19,11.93,11.19,11.91,982500.0],["2020-04-17",12.1667,12.6733,11.86,12.0233,956700.0],["2020-04-20",11.8333,12.6367,11.8333,12.01,634500.0],["2020-04-21",11.8333,11.9333,10.9237,11.11,1031100.0],["2020-04-22",11.5167,12.4267,11.5167,12.3633,897000.0],["2020-04-23",12.2867,12.47,11.7483,11.9433,865800.0],["2020-04-24",12.01,12.2267,11.5,12.1667,996300.0],["2020-04-27",12.5,13.5967,12.4333,12.6733,1850700.0],["2020-04-28",12.9333,13.1967,12.4833,12.7533,991200.0],["2020-04-29",13.1367,14.0,13.0633,13.8133,1139400.0],["2020-04-30",13.93,13.93,13.19,13.31,650700.0],["2020-05-01",12.8333,13.1667,11.6733,11.8933,1474200.0],["2020-05-04",11.73,12.23,11.5233,11.93,824100.0],["2020-05-05",12.1467,13.02,12.1467,12.56,858600.0],["2020-05-06",13.2033,13.9533,12.9633,13.1,1395300.0],["2020-05-07",13.1933,14.96,13.1933,14.73,2169300.0],["2020-05-08",14.54,15.88,14.45,15.5533,2123400.0],["2020-05-11",15.61,18.12,15.45,17.9467,2533500.0],["2020-05-12",18.3333,19.5933,17.2233,18.6833,3437400.0],["2020-05-13",18.7667,18.9367,15.9233,16.76,2366100.0],["2020-05-14",16.0767,20.1267,16.07,20.01,3845700.0],["2020-05-15",19.0,19.9163,18.4867,19.57,1750800.0],["2020-05-18",20.4,21.32,19.5513,21.2033,1716000.0],["2020-05-19",21.2667,23.0833,21.2633,21.8967,2084400.0],["2020-05-20",21.9033,22.5097,17.82,18.36,4079700.0],["2020-05-21",19.3167,20.46,17.7133,18.1667,2470800.0],["2020-05-22",18.41,18.89,16.9867,17.6233,1356600.0],["2020-05-26",18.9933,20.9567,18.9307,19.7333,2913900.0],["2020-05-27",20.0033,20.2133,17.6667,19.72,1854900.0],["2020-05-28",19.6333,20.6667,19.2133,19.55,917100.0],["2020-05-29",19.7667,20.0,18.75,19.93,1364400.0],["2020-06-01",20.0033,22.3233,20.0033,21.3,1787400.0],["2020-06-02",21.3133,21.4567,19.8333,20.3033,1453200.0],["2020-06-03",20.4333,21.9567,20.4333,21.6933,1286400.0],["2020-06-04",21.6967,21.7733,20.91,21.7,731700.0],["2020-06-05",21.6267,22.4663,20.5233,20.8133,1371600.0],["2020-06-08",20.6633,20.7,18.52,18.94,2596500.0],["2020-06-09",18.7533,19.91,18.5533,19.1533,1137600.0],["2020-06-10",19.4567,19.6833,18.6,19.4533,1288800.0],["2020-06-11",18.6667,19.3967,18.2067,18.45,1449900.0],["2020-06-12",18.8733,19.5833,17.9433,18.7833,1093800.0],["2020-06-15",17.9467,19.73,17.7367,19.5,1373400.0],["2020-06-16",19.91,20.1633,19.2233,19.7767,922500.0],["2020-06-17",19.7767,21.4667,19.6733,20.46,1352700.0],["2020-06-18",20.3967,21.46,19.93,20.3867,898800.0],["2020-06-19",20.76,21.4367,19.9767,20.1433,920700.0],["2020-06-22",19.7,19.8433,19.0633,19.2,1282200.0],["2020-06-23",19.7833,21.66,19.7833,20.6133,1656600.0],["2020-06-24",20.5333,21.3,20.0067,21.1867,1099800.0],["2020-06-25",21.1833,21.29,20.3933,21.0667,771000.0],["2020-06-26",21.1333,21.1667,19.87,20.2233,680700.0],["2020-06-29",20.41,20.41,18.7433,19.3333,1129500.0],["2020-06-30",19.5033,20.96,19.0733,20.7867,1322100.0],["2020-07-01",20.92,22.1633,19.737,20.2167,1238100.0],["2020-07-02",21.3233,22.7367,21.1567,21.9633,2438400.0],["2020-07-06",23.6233,27.933,23.59,26.9467,4420500.0],["2020-07-07",26.4633,26.5623,24.2483,24.52,2291100.0],["2020-07-08",26.7167,27.5467,25.9503,27.3333,1578600.0],["2020-07-09",27.6967,29.11,27.4367,28.7,1929900.0],["2020-07-10",28.6533,28.8033,26.6067,27.21,2532300.0],["2020-07-13",27.71,29.89,27.37,27.84,2402700.0],["2020-07-14",27.8667,30.46,27.5827,30.2533,2370000.0],["2020-07-15",29.7233,29.7433,26.7933,27.9633,3170100.0],["2020-07-16",25.07,26.4367,24.77,25.5367,2427600.0],["2020-07-17",26.35,26.6467,25.7533,26.3367,1197600.0],["2020-07-20",26.3767,29.0,26.35,28.77,1315200.0],["2020-07-21",29.0633,29.8167,28.0367,29.2467,1041600.0],["2020-07-22",29.0,30.0233,28.6333,29.64,811200.0],["2020-07-23",29.74,31.1633,28.94,29.2467,1262100.0],["2020-07-24",28.3767,28.7367,26.2033,28.34,1325400.0],["2020-07-27",29.1,30.3667,27.7533,28.0967,1624200.0],["2020-07-28",28.07,29.2967,27.9133,28.4233,520800.0],["2020-07-29",28.2733,29.89,27.9,29.76,678000.0],["2020-07-30",29.6433,30.9333,28.8533,30.76,577500.0],["2020-07-31",31.0,32.1967,30.5867,31.98,1240200.0],["2020-08-03",32.93,36.19,32.8333,35.85,1654200.0],["2020-08-04",35.7557,36.6667,35.1993,35.8833,1901400.0],["2020-08-05",36.35,37.3333,34.3967,35.98,1389900.0],["2020-08-06",34.9333,37.9567,34.55,37.43,1314000.0],["2020-08-07",36.6633,36.8533,33.2633,33.9733,1847100.0],["2020-08-10",34.3833,35.2567,32.02,33.3967,1117500.0],["2020-08-11",32.5267,33.9617,32.3333,32.7567,937800.0],["2020-08-12",32.9567,35.3033,32.1667,35.1333,910800.0],["2020-08-13",35.3667,35.9967,34.3467,34.9233,467700.0],["2020-08-14",35.0867,35.6567,34.3733,34.87,519300.0],["2020-08-17",35.4767,35.98,34.46,35.5467,848100.0],["2020-08-18",35.6333,35.6667,34.1667,34.9467,734400.0],["2020-08-19",34.69,34.69,32.6667,33.1967,1246800.0],["2020-08-20",33.1333,33.1333,31.8087,32.4567,917700.0],["2020-08-21",32.1433,32.3033,31.6633,32.0567,719400.0],["2020-08-24",32.6667,32.99,31.2833,31.7833,676200.0],["2020-08-25",31.6667,32.6533,31.5533,32.6367,623100.0],["2020-08-26",32.6367,32.9533,31.61,32.0167,536700.0],["2020-08-27",32.02,32.0233,30.0,30.28,1090800.0],["2020-08-28",30.23,30.8,30.0033,30.6633,753900.0],["2020-08-31",30.7067,31.0933,29.1667,29.6033,805800.0],["2020-09-01",29.77,30.22,29.2333,30.1633,663900.0],["2020-09-02",30.6667,31.96,29.7833,31.7433,881400.0],["2020-09-03",31.0,31.25,27.2667,28.0033,1442700.0],["2020-09-04",27.3367,27.8967,25.3333,27.3567,1313700.0],["2020-09-08",23.3323,23.3323,19.4767,19.6567,4992900.0],["2020-09-09",20.0033,21.445,19.3433,20.0267,2723100.0],["2020-09-10",20.35,20.9767,19.7667,20.22,1669200.0],["2020-09-11",21.44,23.3667,21.36,22.12,2983200.0],["2020-09-14",22.5333,24.2467,21.8517,23.5867,1534800.0],["2020-09-15",24.01,24.63,23.5867,23.79,820500.0],["2020-09-16",23.9767,24.59,23.6033,23.7067,707700.0],["2020-09-17",22.6967,23.7967,22.2233,23.45,1363800.0],["2020-09-18",24.1533,24.4967,23.52,24.28,1126500.0],["2020-09-21",23.4967,24.25,23.1233,24.06,861000.0],["2020-09-22",24.2267,24.2267,22.6067,23.2933,627300.0],["2020-09-23",23.26,23.5833,22.5267,22.6167,874500.0],["2020-09-24",22.2833,23.3683,21.9067,22.9967,786900.0],["2020-09-25",22.9967,23.3567,22.5,23.2867,505500.0],["2020-09-28",22.9367,23.3233,22.2767,22.7733,797700.0],["2020-09-29",22.36,23.3533,22.36,23.3133,549600.0],["2020-09-30",23.94,24.3167,22.9333,23.0333,702300.0],["2020-10-01",23.51,25.5633,23.3333,25.1267,1118400.0],["2020-10-02",23.8367,24.77,23.5633,24.3333,888600.0],["2020-10-05",24.6433,25.7167,24.59,25.3067,976200.0],["2020-10-06",25.3333,25.5,23.3867,23.4067,1397100.0],["2020-10-07",23.9033,25.06,23.6967,23.96,1061700.0],["2020-10-08",22.5047,23.6733,22.0767,23.5967,1645800.0],["2020-10-09",23.83,25.31,23.67,25.15,1037700.0],["2020-10-12",25.5,27.5567,25.4883,25.93,1892100.0],["2020-10-13",25.8967,26.5233,24.9367,25.9933,716400.0],["2020-10-14",25.15,25.6667,24.1,24.71,1115100.0],["2020-10-15",24.2933,25.4133,23.88,25.1467,774900.0],["2020-10-16",25.4967,25.4967,24.3333,25.2,530100.0],["2020-10-19",25.1033,25.6033,23.96,24.0433,624600.0],["2020-10-20",24.09,24.97,24.09,24.44,449700.0],["2020-10-21",24.5067,24.6567,23.1133,23.2633,416400.0],["2020-10-22",23.2367,23.2983,21.8367,22.3133,1017600.0],["2020-10-23",22.4733,22.8333,22.18,22.6567,378900.0],["2020-10-26",22.3367,23.3,22.2667,22.87,419100.0],["2020-10-27",23.51,23.51,22.35,23.0967,601500.0],["2020-10-28",22.6333,24.66,22.42,24.2733,963600.0],["2020-10-29",24.3467,25.2967,23.7303,25.1633,654000.0],["2020-10-30",24.8067,25.1,23.1367,23.4567,1047000.0],["2020-11-02",23.7667,25.0933,23.6667,25.04,611400.0],["2020-11-03",25.5867,26.8133,24.8,26.6533,985500.0],["2020-11-04",26.86,30.6667,26.8163,30.3333,1679700.0],["2020-11-05",31.0367,32.1633,30.18,31.3333,1637100.0],["2020-11-06",29.73,30.7767,28.3667,30.4533,1152000.0],["2020-11-09",31.79,32.6567,30.4433,30.5667,1071600.0],["2020-11-10",30.2633,30.595,27.745,27.8367,855600.0],["2020-11-11",28.4067,30.36,28.38,30.16,584700.0],["2020-11-12",30.0,30.33,28.5,28.9,556800.0],["2020-11-13",29.5267,29.5733,28.0067,28.1333,652500.0],["2020-11-16",28.14,28.4483,27.03,27.2733,605700.0],["2020-11-17",27.3,27.4567,24.5167,25.93,1043400.0],["2020-11-18",25.8733,26.0373,24.29,24.92,906900.0],["2020-11-19",24.9533,25.97,24.1733,25.3167,696000.0],["2020-11-20",25.4533,26.55,24.9683,25.0767,562800.0],["2020-11-23",25.2,25.4133,24.3633,24.87,340200.0],["2020-11-24",25.1033,25.1733,24.4267,24.5867,369300.0],["2020-11-25",24.6667,25.8633,23.7767,25.6833,754800.0],["2020-11-27",26.1667,28.2033,25.808,27.9067,837300.0],["2020-11-30",27.6283,28.4867,26.3,27.54,698700.0],["2020-12-01",27.5333,28.2833,26.688,27.9567,584700.0],["2020-12-02",27.7233,27.7233,26.74,27.18,472200.0],["2020-12-03",27.55,27.7833,26.92,27.0333,583200.0],["2020-12-04",27.1167,27.3867,25.01,25.91,966900.0],["2020-12-07",26.3333,28.14,26.095,28.0433,805800.0],["2020-12-08",27.8033,28.0,26.9167,27.1233,631200.0],["2020-12-09",27.0,27.0267,24.5,24.5767,687600.0],["2020-12-10",24.5133,25.18,24.0867,24.4,657000.0],["2020-12-11",24.44,24.8367,23.606,23.9933,445500.0],["2020-12-14",23.9667,25.03,23.9667,24.5867,526500.0],["2020-12-15",25.15,25.4933,24.5733,25.0433,633900.0],["2020-12-16",25.1567,25.286,23.9,24.8333,384000.0],["2020-12-17",24.3667,25.06,24.17,24.79,386400.0],["2020-12-18",24.7067,25.3767,24.6467,24.8233,1239300.0],["2020-12-21",24.8133,25.1667,24.1667,24.9967,843000.0],["2020-12-22",25.0,25.7347,24.27,24.36,389400.0],["2020-12-23",24.6333,24.7233,22.4273,23.31,1366500.0],["2020-12-24",23.4333,23.4633,22.5,23.2233,363000.0],["2020-12-28",23.6633,23.6633,22.1533,22.8433,760500.0],["2020-12-29",22.8833,23.33,22.2433,22.39,533400.0],["2020-12-30",23.15,27.9267,22.97,26.9333,2874300.0],["2020-12-31",27.5,27.9167,25.9433,27.0833,860700.0],["2021-01-04",27.2167,31.15,27.1967,29.8433,1781100.0],["2021-01-05",29.9133,31.375,28.9753,29.9933,951000.0],["2021-01-06",30.7833,33.5633,29.4867,33.4067,2561700.0],["2021-01-07",33.5067,33.6667,31.935,33.4167,2130300.0],["2021-01-08",34.0233,34.7,33.3367,34.5867,1468500.0],["2021-01-11",34.0167,34.7533,33.6543,34.2767,600000.0],["2021-01-12",34.0,34.1433,32.8233,33.33,579600.0],["2021-01-13",33.42,33.7083,31.4267,32.29,488100.0],["2021-01-14",32.3333,34.2733,32.33,33.9067,771000.0],["2021-01-15",33.7433,33.7433,31.3633,31.5333,1062000.0],["2021-01-19",32.31,35.0,32.2867,34.9067,2322600.0],["2021-01-20",35.0833,35.7633,33.84,34.8367,832800.0],["2021-01-21",35.0,35.1683,31.2133,33.0867,1068000.0],["2021-01-22",33.0367,34.2967,32.4467,32.5333,434400.0],["2021-01-25",34.25,35.3033,33.1733,33.4867,717600.0],["2021-01-26",33.58,33.58,30.8867,31.35,636600.0],["2021-01-27",30.2067,32.0767,28.9933,30.4033,958200.0],["2021-01-28",30.3333,31.0033,29.1967,30.5767,495900.0],["2021-01-29",30.55,30.55,28.8567,30.0,635700.0],["2021-02-01",30.5833,32.24,30.5833,31.9333,789900.0],["2021-02-02",32.4733,33.2533,31.9903,32.94,797100.0],["2021-02-03",33.2,33.5633,31.9467,32.9,351600.0],["2021-02-04",33.0967,33.94,32.3667,33.0067,608700.0],["2021-02-05",32.9667,33.6,32.1233,32.7433,660000.0],["2021-02-08",32.91,35.7933,32.91,35.4167,1363500.0],["2021-02-09",35.1133,36.6667,34.3367,36.0667,1192500.0],["2021-02-10",36.1567,37.3133,34.8433,36.4033,987300.0],["2021-02-11",37.2667,39.9433,37.1967,39.8133,1272600.0],["2021-02-12",39.7433,46.7667,39.4333,45.0767,2804400.0],["2021-02-16",46.6667,48.269,45.6667,46.66,1149900.0],["2021-02-17",45.3133,46.2933,42.9767,45.49,966000.0],["2021-02-18",43.8833,43.93,39.3933,39.6767,1503300.0],["2021-02-19",41.6567,43.0933,40.4367,41.1867,733800.0],["2021-02-22",40.0767,40.76,37.0633,37.3267,849000.0],["2021-02-23",36.02,37.5833,33.3767,35.84,1112400.0],["2021-02-24",37.4967,43.1167,35.8067,42.7367,1352700.0],["2021-02-25",41.7333,41.755,35.7067,36.4167,1205700.0],["2021-02-26",37.57,38.2367,32.31,32.3867,1260600.0],["2021-03-01",34.9033,36.1933,33.6,35.8967,1220400.0],["2021-03-02",34.2467,34.5,31.3733,31.6067,2244900.0],["2021-03-03",31.5967,32.1067,30.3967,30.8767,939600.0],["2021-03-04",30.5533,30.89,27.5,28.9,1593600.0],["2021-03-05",29.7233,30.5,26.7,29.3667,1073100.0],["2021-03-08",28.5367,29.9583,26.7433,27.0733,1342800.0],["2021-03-09",28.9533,31.0833,28.9333,30.1133,1009200.0],["2021-03-10",30.91,31.6967,28.7167,29.0967,928500.0],["2021-03-11",31.4367,33.2567,31.3533,32.35,1329900.0],["2021-03-12",30.7667,30.8933,28.6667,30.54,976200.0],["2021-03-15",30.62,31.85,30.0733,31.4033,459000.0],["2021-03-16",31.6967,32.6233,30.77,31.0533,455400.0],["2021-03-17",30.4033,32.3067,29.3467,31.84,607500.0],["2021-03-18",31.3667,31.6667,29.77,29.8467,1050900.0],["2021-03-19",31.58,31.58,28.82,30.2433,1174800.0],["2021-03-22",30.9867,31.9933,30.42,31.1633,597300.0],["2021-03-23",30.9233,31.8267,29.8333,30.1667,852000.0],["2021-03-24",30.5233,31.3,27.6667,27.9,976500.0],["2021-03-25",27.3367,28.1133,26.0467,28.0,1045500.0],["2021-03-26",28.0467,28.67,26.4,27.7867,691800.0],["2021-03-29",26.2167,27.3333,25.0,26.1033,1473600.0],["2021-03-30",26.2233,26.5967,25.45,26.37,568800.0],["2021-03-31",27.12,27.8567,26.8,26.93,862200.0],["2021-04-01",28.3333,31.2,28.2967,30.0267,1440900.0],["2021-04-05",30.9067,30.9067,29.5,29.8767,565200.0],["2021-04-06",29.75,30.6667,29.2,29.6667,572400.0],["2021-04-07",29.3367,29.9167,29.17,29.38,467700.0],["2021-04-08",30.04,30.04,29.2467,29.65,424200.0],["2021-04-09",29.0267,29.35,28.47,29.2867,449100.0],["2021-04-12",29.3333,29.3333,26.67,27.14,938700.0],["2021-04-13",27.4567,27.9033,26.2033,26.86,635700.0],["2021-04-14",27.38,27.9633,26.7617,27.24,533400.0],["2021-04-15",27.59,27.9547,26.7667,27.1833,434400.0],["2021-04-16",27.27,27.51,26.0,26.06,694200.0],["2021-04-19",26.0,26.3023,24.65,25.0333,773700.0],["2021-04-20",25.0,25.1667,24.0,24.5033,881700.0],["2021-04-21",24.3533,26.5767,24.2507,26.4,831900.0],["2021-04-22",26.5133,27.815,25.8333,27.5267,1503900.0],["2021-04-23",27.7967,28.1833,27.1667,27.4633,456000.0],["2021-04-26",27.2267,28.6633,27.13,28.3067,608400.0],["2021-04-27",28.6633,28.8867,27.9267,28.3567,775200.0],["2021-04-28",28.0867,28.4333,27.54,28.0467,419700.0],["2021-04-29",28.53,28.53,26.41,26.6667,552600.0],["2021-04-30",26.1,27.24,26.0333,26.3167,615000.0],["2021-05-03",26.55,26.6667,25.5267,25.99,393000.0],["2021-05-04",25.3467,25.54,24.1833,24.86,863700.0],["2021-05-05",25.4133,25.9467,24.8333,24.9033,1116900.0],["2021-05-06",24.7,25.2533,24.0333,25.1033,950700.0],["2021-05-07",25.4667,26.5733,24.975,25.3567,755100.0],["2021-05-10",25.0233,25.0307,22.3183,22.3933,1869900.0],["2021-05-11",21.0667,22.47,20.8433,22.2333,1947300.0],["2021-05-12",21.7467,22.4067,20.9667,21.4233,1533600.0],["2021-05-13",22.0,22.625,21.0,21.5167,768900.0],["2021-05-14",21.8367,21.9967,21.2167,21.6133,753000.0],["2021-05-17",21.3633,21.5833,20.67,21.45,598800.0],["2021-05-18",21.5,22.3633,21.1867,21.52,691200.0],["2021-05-19",21.0533,21.43,20.28,21.41,1557600.0],["2021-05-20",21.7967,23.1333,21.6267,22.6533,737700.0],["2021-05-21",22.9633,22.9633,21.8067,22.0633,491100.0],["2021-05-24",22.2833,23.2667,21.9467,22.87,592200.0],["2021-05-25",23.4167,23.46,22.6267,22.6567,372900.0],["2021-05-26",22.98,23.5167,22.7867,23.1467,825600.0],["2021-05-27",23.6,26.09,23.4067,25.7167,1343100.0],["2021-05-28",25.4667,26.2,24.95,25.3267,639600.0],["2021-06-01",25.71,27.04,25.5667,26.1933,962400.0],["2021-06-02",26.1667,26.59,25.6267,26.5,681000.0],["2021-06-03",25.9267,26.3733,24.8867,25.9267,778200.0],["2021-06-04",26.28,28.66,26.28,27.9833,1020900.0],["2021-06-07",27.6033,28.2517,26.5,26.9867,729600.0],["2021-06-08",27.3767,27.5933,26.4367,26.93,483600.0],["2021-06-09",27.19,27.3567,26.3533,26.98,553500.0],["2021-06-10",27.2633,28.419,26.7633,28.08,705300.0],["2021-06-11",28.1167,29.63,27.6633,29.59,1273200.0],["2021-06-14",29.6667,32.3333,29.3633,32.1333,1485900.0],["2021-06-15",31.6667,33.3333,31.3367,32.1433,1400100.0],["2021-06-16",32.0133,32.5667,31.04,31.3867,679800.0],["2021-06-17",32.5833,35.6233,32.4033,35.58,2141700.0],["2021-06-18",35.0,36.2,33.3633,33.9167,1154400.0],["2021-06-21",33.93,33.93,31.5933,32.34,1081200.0],["2021-06-22",32.91,34.63,32.6467,34.1867,870300.0],["2021-06-23",34.3333,35.49,34.0533,34.8733,1375200.0],["2021-06-24",35.1233,35.44,33.4937,34.0567,539100.0],["2021-06-25",34.1667,34.5933,33.47,34.5667,573600.0],["2021-06-28",34.9833,36.2397,34.9,35.54,375600.0],["2021-06-29",35.5033,35.7767,35.0233,35.2533,365700.0],["2021-06-30",35.3333,35.6633,33.9883,34.0733,560100.0],["2021-07-01",34.1767,34.3333,33.52,33.9633,371700.0],["2021-07-02",34.23,34.5633,33.1733,33.5367,886500.0],["2021-07-06",33.4533,34.1067,31.7137,32.6067,733800.0],["2021-07-07",32.4567,33.0467,27.964,28.0767,2213400.0],["2021-07-08",26.6667,28.7433,25.29,26.4333,2490000.0],["2021-07-09",26.8933,27.7333,26.24,27.5833,608100.0],["2021-07-12",27.91,31.2833,27.8517,30.7,3017100.0],["2021-07-13",30.2633,30.28,26.6297,27.0567,2338500.0],["2021-07-14",27.35,28.1967,25.9767,26.1167,838800.0],["2021-07-15",26.2433,26.6007,25.47,25.9133,844500.0],["2021-07-16",26.17,26.3333,25.0,25.0733,701700.0],["2021-07-19",24.6667,25.9067,24.2667,25.7667,640800.0],["2021-07-20",25.8667,26.2567,25.0833,25.4967,606900.0],["2021-07-21",25.89,28.6667,25.89,28.51,1428300.0],["2021-07-22",29.2733,31.6733,28.72,29.5667,1792500.0],["2021-07-23",29.13,29.8967,28.02,29.1633,910800.0],["2021-07-26",29.0033,29.9867,27.9433,29.09,918300.0],["2021-07-27",28.75,28.875,26.3333,27.0667,2094000.0],["2021-07-28",28.2,29.6033,28.085,28.75,906600.0],["2021-07-29",28.8767,30.04,28.4283,29.5333,567000.0],["2021-07-30",28.9833,30.9667,28.9833,30.9533,735300.0],["2021-08-02",31.1,32.1267,30.5167,30.97,1487100.0],["2021-08-03",30.7533,31.4067,29.5367,30.34,766800.0],["2021-08-04",30.5433,32.09,29.9467,30.1067,2733600.0],["2021-08-05",30.1367,30.9483,29.92,30.7033,2347500.0],["2021-08-06",28.97,30.2317,28.87,29.3867,1045200.0],["2021-08-09",29.4133,31.845,29.3667,30.56,1830900.0],["2021-08-10",30.6667,30.7667,29.2567,30.0167,634800.0],["2021-08-11",30.01,30.1967,28.05,28.66,1206300.0],["2021-08-12",28.3033,28.9067,27.8933,28.2433,978000.0],["2021-08-13",28.0333,28.4833,27.37,27.7933,747600.0],["2021-08-16",27.4133,27.94,26.7333,27.7867,1347300.0],["2021-08-17",27.5667,27.7767,26.1533,26.99,1967400.0],["2021-08-18",27.3333,28.97,27.3333,27.7233,1209000.0],["2021-08-19",27.2333,28.3283,27.0117,27.97,728700.0],["2021-08-20",28.0,28.3327,27.34,27.6233,477900.0],["2021-08-23",28.0,28.4667,27.54,28.2733,903000.0],["2021-08-24",28.5433,29.7633,28.3,29.6533,3117600.0],["2021-08-25",29.7133,31.3967,29.7133,30.0333,2042400.0],["2021-08-26",29.9967,30.9967,29.4733,30.2667,1354200.0],["2021-08-27",30.22,30.4983,29.2,29.2467,633900.0],["2021-08-30",29.4567,29.7,28.4167,29.3933,474600.0],["2021-08-31",29.2667,30.2433,29.1767,29.7167,1170600.0],["2021-09-01",29.7967,30.7633,29.5333,29.6767,600300.0],["2021-09-02",29.78,31.3883,29.4617,30.9967,828000.0],["2021-09-03",30.8433,31.8133,30.7267,31.5267,690900.0],["2021-09-07",31.83,37.0767,31.83,35.4333,2791800.0],["2021-09-08",35.3333,36.0,34.2033,35.2433,2013600.0],["2021-09-09",34.7467,36.2,34.475,35.3933,1193700.0],["2021-09-10",36.0867,36.6633,35.19,35.71,1149300.0],["2021-09-13",35.89,35.8967,33.6333,34.6633,1479600.0],["2021-09-14",34.7933,35.1967,33.96,34.33,578400.0],["2021-09-15",34.26,34.4667,31.9967,33.6267,1289700.0],["2021-09-16",33.6233,34.0667,32.49,33.9033,559800.0],["2021-09-17",33.8533,34.4067,33.3333,34.1333,442500.0],["2021-09-20",32.67,33.55,32.2833,32.7567,1089900.0],["2021-09-21",32.8133,33.45,32.1433,33.2967,661200.0],["2021-09-22",33.5567,34.41,33.0153,34.0867,426900.0],["2021-09-23",34.3267,35.0133,34.08,35.0,609300.0],["2021-09-24",34.6667,34.8533,32.915,33.1,934800.0],["2021-09-27",32.91,36.7167,32.5633,36.2233,1055400.0],["2021-09-28",35.57,35.57,34.11,34.79,771000.0],["2021-09-29",35.25,35.51,34.0,34.5967,1708500.0],["2021-09-30",34.82,37.6567,34.82,36.6667,2026500.0],["2021-10-01",36.77,36.8217,34.4633,35.83,639900.0],["2021-10-04",35.3967,35.5433,34.6667,34.8333,810900.0],["2021-10-05",35.0667,39.69,35.0667,39.2333,1677300.0],["2021-10-06",38.32,39.34,37.53,38.3267,633300.0],["2021-10-07",38.9667,39.7067,38.08,38.2233,1039800.0],["2021-10-08",38.3367,38.8,37.0833,37.7267,582000.0],["2021-10-11",37.6167,37.7,33.9567,34.71,1544700.0],["2021-10-12",34.8167,35.0633,33.7767,34.6667,724800.0],["2021-10-13",35.24,35.3567,34.56,34.8567,434400.0],["2021-10-14",35.61,35.61,34.3,34.6967,657000.0],["2021-10-15",35.0333,35.96,34.8033,35.1067,499200.0],["2021-10-18",34.97,35.2323,34.3333,35.13,522300.0],["2021-10-19",36.26,37.7,36.0333,37.4233,768300.0],["2021-10-20",37.5,37.5067,35.25,35.5067,1215300.0],["2021-10-21",35.3367,36.4367,35.0167,35.24,866100.0],["2021-10-22",35.0,36.8967,35.0,35.4233,759300.0],["2021-10-25",35.28,36.2367,35.235,35.6633,762000.0],["2021-10-26",35.9433,36.41,34.7267,35.49,1222500.0],["2021-10-27",35.06,35.6667,33.0633,33.4467,1195500.0],["2021-10-28",33.9567,35.7543,33.72,35.2833,668700.0],["2021-10-29",35.0767,35.76,34.7733,35.39,292200.0],["2021-11-01",35.39,37.1133,34.9333,37.0967,707400.0],["2021-11-02",37.29,37.29,35.88,36.29,355500.0],["2021-11-03",36.0,36.2333,35.4067,35.94,486900.0],["2021-11-04",36.37,36.9593,35.6533,36.2133,438900.0],["2021-11-05",36.42,36.56,33.0967,34.23,2465100.0],["2021-11-08",35.7467,37.045,35.3667,35.4667,822000.0],["2021-11-09",35.5467,36.3333,34.7333,35.5133,775800.0],["2021-11-10",34.6767,35.21,33.3333,33.8967,780300.0],["2021-11-11",34.7,35.7,34.5067,35.04,570600.0],["2021-11-12",35.0033,35.5867,34.3567,35.2133,484500.0],["2021-11-15",35.6667,37.1167,35.6667,36.7633,705900.0],["2021-11-16",36.5703,36.966,35.3367,35.4833,694200.0],["2021-11-17",35.6367,36.37,33.5867,33.5867,1109100.0],["2021-11-18",33.5333,33.5333,30.37,31.9267,1883700.0],["2021-11-19",31.85,32.76,31.65,32.0667,663000.0],["2021-11-22",31.6667,32.3533,31.0833,31.2867,1614300.0],["2021-11-23",31.0,31.6,28.2967,29.65,1596900.0],["2021-11-24",29.11,29.86,28.34,29.61,693900.0],["2021-11-26",28.6467,29.3617,28.0067,29.2333,674100.0],["2021-11-29",29.68,30.0033,28.47,28.8567,663600.0],["2021-11-30",28.93,29.3883,27.6367,29.14,981300.0],["2021-12-01",29.67,30.0067,27.97,28.1233,719700.0],["2021-12-02",28.48,28.7533,26.3567,27.19,1854900.0],["2021-12-03",27.3333,27.6767,25.3833,26.23,3283500.0],["2021-12-06",25.6233,25.7067,23.9133,25.5,1289400.0],["2021-12-07",26.3567,27.149,25.9067,26.04,807300.0],["2021-12-08",26.0,26.9967,25.0067,26.5867,655500.0],["2021-12-09",26.66,27.1833,25.3967,25.74,566700.0],["2021-12-10",26.0667,26.3267,25.21,25.6467,494400.0],["2021-12-13",25.7033,25.9133,24.21,24.7033,456000.0],["2021-12-14",24.2567,24.5,23.4433,24.26,622200.0],["2021-12-15",24.6333,24.93,22.9933,24.4133,801900.0],["2021-12-16",24.8833,25.0367,23.3667,23.6733,562200.0],["2021-12-17",24.1067,24.9397,23.5333,24.8067,1547700.0],["2021-12-20",24.6667,24.7667,23.2433,23.45,967200.0],["2021-12-21",23.8433,25.0583,23.685,24.94,458400.0],["2021-12-22",24.7367,25.4893,24.4367,25.2367,355200.0],["2021-12-23",25.1733,26.2767,25.171,25.8733,360000.0],["2021-12-27",26.0,26.5467,25.72,26.4333,434100.0],["2021-12-28",26.53,26.53,25.7867,26.1733,755100.0],["2021-12-29",26.1667,26.915,25.7667,26.87,724200.0],["2021-12-30",26.7933,28.8033,26.7933,28.3867,878400.0],["2021-12-31",28.2333,29.0,28.2333,28.4233,511800.0],["2022-01-03",28.8333,30.07,28.5367,29.8267,478200.0],["2022-01-04",29.6633,30.03,27.13,28.16,705900.0],["2022-01-05",29.1567,30.53,26.4267,26.65,1324800.0],["2022-01-06",27.17,28.6667,26.64,27.9,803400.0],["2022-01-07",27.86,28.8467,26.5867,27.3333,726600.0],["2022-01-10",26.76,27.6667,25.7067,27.5767,520800.0],["2022-01-11",27.6367,28.2633,26.88,27.8667,429600.0],["2022-01-12",28.3333,28.6,27.42,28.2533,387900.0],["2022-01-13",28.8167,29.1567,27.6567,27.8567,486600.0],["2022-01-14",27.3367,29.86,27.01,29.5567,581100.0],["2022-01-18",28.6967,28.7,27.0103,27.1633,779700.0],["2022-01-19",27.2667,27.9667,26.7367,27.2433,488100.0],["2022-01-20",27.6667,28.0833,26.1367,26.32,1203900.0],["2022-01-21",25.91,26.58,24.45,24.54,885600.0],["2022-01-24",23.67,24.95,23.1433,24.8233,785400.0],["2022-01-25",24.02,24.7967,23.39,24.13,783600.0],["2022-01-26",24.82,26.3233,24.3667,24.86,531600.0],["2022-01-27",25.1933,25.8967,23.5233,23.6767,486900.0],["2022-01-28",23.8033,24.74,22.8333,24.7033,687900.0],["2022-01-31",24.9333,26.75,24.8433,26.55,454200.0],["2022-02-01",26.83,27.45,26.14,27.35,406200.0],["2022-02-02",27.7933,27.7933,26.4333,26.88,426000.0],["2022-02-03",26.0333,26.7083,25.7367,25.8067,1591800.0],["2022-02-04",25.8067,26.96,25.4317,26.65,374400.0],["2022-02-07",26.9633,27.6467,26.55,26.7367,1939500.0],["2022-02-08",26.58,27.58,26.58,27.24,253500.0],["2022-02-09",27.7767,28.9183,27.4667,28.66,519300.0],["2022-02-10",28.08,29.4967,27.8367,28.0933,873300.0],["2022-02-11",28.0833,28.3467,26.29,26.8667,635400.0],["2022-02-14",26.96,27.6167,26.3783,26.76,457800.0],["2022-02-15",27.5767,28.6573,27.2333,28.28,1081500.0],["2022-02-16",28.0933,28.9033,27.6667,28.6233,420300.0],["2022-02-17",28.0567,28.4167,27.1967,27.5033,239700.0],["2022-02-18",27.3333,27.46,26.0933,26.2933,486300.0],["2022-02-22",25.4533,26.7367,25.0333,25.89,1198500.0],["2022-02-23",26.04,27.0333,24.8533,24.8533,807900.0],["2022-02-24",23.6367,26.85,23.4333,26.7433,837000.0],["2022-02-25",27.5033,27.5967,26.13,27.3533,697200.0],["2022-02-28",26.78,27.93,26.6833,27.4733,593100.0],["2022-03-01",27.45,27.8167,26.6667,27.1533,476100.0],["2022-03-02",27.1533,27.7367,26.5933,27.4767,462000.0],["2022-03-03",27.5833,27.5833,26.21,26.5867,480300.0],["2022-03-04",26.5433,26.8967,25.13,25.4467,752400.0],["2022-03-07",25.41,26.26,25.2433,25.2933,603000.0],["2022-03-08",25.51,27.2117,24.7467,26.7867,506400.0],["2022-03-09",27.3667,27.61,26.6633,27.2833,973200.0],["2022-03-10",23.0233,23.0833,19.2067,21.2667,6601200.0],["2022-03-11",21.7433,21.9043,18.36,18.7833,3221400.0],["2022-03-14",17.9367,18.1,14.0733,15.3567,4830900.0],["2022-03-15",14.6867,16.23,14.3247,15.7667,3424800.0],["2022-03-16",19.0967,20.1663,17.51,19.9,3386400.0],["2022-03-17",19.3333,20.2667,19.0033,19.79,818400.0],["2022-03-18",19.6833,21.17,19.3367,20.6,743700.0],["2022-03-21",20.3333,20.9567,19.5467,19.8833,1266000.0],["2022-03-22",20.5633,22.23,20.35,21.68,1747800.0],["2022-03-23",21.2967,22.7333,21.1367,22.0867,1392300.0],["2022-03-24",23.0,23.0,20.73,21.81,816700.0],["2022-03-25",21.63,22.0,20.78,21.75,679000.0],["2022-03-28",21.56,22.2,20.81,21.53,543300.0],["2022-03-29",22.04,23.12,21.92,23.02,661100.0],["2022-03-30",22.72,23.15,21.2,21.47,503100.0],["2022-03-31",21.54,21.54,20.04,20.69,1389200.0],["2022-04-01",21.34,22.3,20.55,20.78,735200.0],["2022-04-04",21.32,22.86,20.91,22.07,708700.0],["2022-04-05",21.9,22.0,20.32,20.55,2339400.0],["2022-04-06",20.05,20.48,19.35,20.25,508200.0],["2022-04-07",20.27,20.51,18.36,19.06,1002300.0],["2022-04-08",18.53,18.675,17.55,17.9,1469100.0],["2022-04-11",17.6,17.71,16.96,17.44,2585000.0],["2022-04-12",17.82,18.2,17.0,17.15,517700.0],["2022-04-13",17.31,17.79,16.73,17.14,470000.0],["2022-04-14",17.43,17.72,16.32,16.64,1369700.0],["2022-04-18",16.61,17.45,16.465,16.69,1062700.0],["2022-04-19",16.58,17.36,16.58,17.04,449500.0],["2022-04-20",17.3,17.39,16.56,16.78,337200.0],["2022-04-21",16.97,17.72,16.07,16.31,406000.0],["2022-04-22",16.3,16.63,15.57,15.76,557200.0],["2022-04-25",15.45,16.08,15.24,16.04,981100.0],["2022-04-26",15.82,16.01,14.85,15.05,1211100.0],["2022-04-27",14.63,15.54,14.63,14.71,871800.0],["2022-04-28",14.97,15.59,14.38,15.31,489500.0],["2022-04-29",15.68,16.05,15.03,15.11,600200.0],["2022-05-02",15.0,15.95,14.89,15.91,444800.0],["2022-05-03",15.85,16.42,15.67,16.18,442700.0],["2022-05-04",16.47,16.98,15.76,16.91,937100.0],["2022-05-05",16.4,16.74,15.58,16.03,591600.0],["2022-05-06",15.77,15.77,14.55,14.89,556800.0],["2022-05-09",14.29,14.57,12.64,12.9,1041600.0],["2022-05-10",13.25,13.76,12.12,12.39,890000.0],["2022-05-11",12.39,12.92,11.57,11.63,891400.0],["2022-05-12",11.4,12.7,11.23,12.44,894000.0],["2022-05-13",12.96,13.95,12.79,13.65,524800.0],["2022-05-16",13.55,13.91,13.04,13.25,362100.0],["2022-05-17",13.83,14.223,13.51,13.89,426500.0],["2022-05-18",13.39,14.145,13.169,13.3,496200.0],["2022-05-19",13.21,14.16,13.21,13.66,676800.0],["2022-05-20",14.05,14.17,13.192,13.83,868200.0],["2022-05-23",13.87,14.12,13.61,13.87,424400.0],["2022-05-24",13.41,13.45,12.193,12.69,968700.0],["2022-05-25",12.65,13.39,12.44,13.23,448900.0],["2022-05-26",13.21,14.415,13.04,14.22,385100.0],["2022-05-27",14.45,15.14,14.43,14.95,493900.0],["2022-05-31",15.1,15.37,14.675,15.16,1072800.0],["2022-06-01",15.05,15.488,14.311,14.59,339600.0],["2022-06-02",14.5,15.285,14.44,15.01,556500.0],["2022-06-03",14.64,14.91,14.42,14.52,348300.0],["2022-06-06",15.52,16.87,15.13,15.25,1127600.0],["2022-06-07",14.81,15.34,14.505,15.1,730300.0],["2022-06-08",15.13,15.659,14.95,15.23,566200.0],["2022-06-09",14.99,15.2,14.35,15.08,683500.0],["2022-06-10",14.875,15.36,14.71,14.85,1370500.0],["2022-06-13",14.07,14.83,13.35,13.41,577600.0],["2022-06-14",13.59,13.9,13.3,13.69,523300.0],["2022-06-15",13.97,14.71,13.8,14.45,532300.0],["2022-06-16",13.97,14.45,13.4,13.67,565600.0],["2022-06-17",13.88,14.17,13.76,13.92,527900.0],["2022-06-21",14.26,15.155,14.26,14.7,894600.0],["2022-06-22",14.46,15.16,14.04,14.65,531600.0],["2022-06-23",14.82,15.5,14.82,15.41,572700.0],["2022-06-24",15.6,16.09,15.11,15.4,7617400.0],["2022-06-27",15.6,16.1,15.05,16.07,760400.0],["2022-06-28",16.22,16.38,15.45,15.51,681100.0],["2022-06-29",15.36,15.905,14.765,15.0,2161200.0],["2022-06-30",14.73,16.87,14.7,16.83,1640900.0],["2022-07-01",16.74,16.9,15.5,15.54,745300.0],["2022-07-05",15.12,15.76,14.94,15.7,977300.0],["2022-07-06",15.86,16.61,15.674,16.26,1419000.0],["2022-07-07",16.46,16.86,16.27,16.46,494700.0],["2022-07-08",16.07,17.0,15.91,16.94,582900.0],["2022-07-11",16.61,16.72,15.83,15.89,517400.0],["2022-07-12",15.96,16.24,15.19,15.44,870500.0],["2022-07-13",15.04,15.98,14.84,15.59,361300.0],["2022-07-14",15.43,15.55,14.735,15.21,433100.0],["2022-07-15",15.36,15.72,14.9,15.7,285300.0],["2022-07-18",16.1,16.8,16.04,16.18,649000.0],["2022-07-19",16.54,16.79,16.33,16.57,572200.0],["2022-07-20",16.65,17.079,16.265,16.46,777000.0],["2022-07-21",16.68,17.07,16.35,16.93,666200.0],["2022-07-22",16.75,16.96,15.83,15.89,306700.0],["2022-07-25",15.78,15.78,15.26,15.41,295200.0],["2022-07-26",15.38,15.41,14.93,15.37,364300.0],["2022-07-27",15.75,16.1,15.41,15.87,554500.0],["2022-07-28",15.99,16.82,15.375,16.69,565800.0],["2022-07-29",16.41,16.92,15.99,16.88,431500.0],["2022-08-01",16.87,17.1,16.47,16.77,5579500.0],["2022-08-02",16.5,17.085,16.31,16.78,597700.0],["2022-08-03",16.84,17.44,16.57,17.3,452000.0],["2022-08-04",17.59,18.04,17.25,18.01,621200.0],["2022-08-05",20.24,20.24,17.9,19.13,1312000.0],["2022-08-08",19.1,19.82,18.56,18.88,846200.0],["2022-08-09",18.56,18.73,17.73,18.46,614200.0],["2022-08-10",19.1,19.68,18.405,19.62,633800.0],["2022-08-11",19.79,19.888,19.11,19.16,846300.0],["2022-08-12",19.22,19.49,18.82,19.49,512000.0],["2022-08-15",19.4,19.7,19.02,19.61,701300.0],["2022-08-16",19.5,19.55,18.645,18.81,596700.0],["2022-08-17",18.5,18.52,17.13,17.63,616600.0],["2022-08-18",17.51,17.83,17.25,17.62,353300.0],["2022-08-19",17.29,17.54,16.16,16.57,737700.0],["2022-08-22",16.2,16.36,15.84,16.05,684900.0],["2022-08-23",16.02,16.44,15.91,16.35,303600.0],["2022-08-24",16.48,16.96,16.33,16.77,2650000.0],["2022-08-25",16.97,18.19,16.97,17.98,591000.0],["2022-08-26",18.69,18.69,17.22,17.27,1408800.0],["2022-08-29",16.96,17.87,16.96,17.15,383000.0],["2022-08-30",17.41,17.44,16.55,16.8,293100.0],["2022-08-31",16.91,16.99,16.57,16.89,2756500.0],["2022-09-01",16.46,16.48,15.34,15.95,546500.0],["2022-09-02",16.24,16.35,15.64,15.97,317500.0],["2022-09-06",15.98,16.095,15.14,15.42,569600.0],["2022-09-07",15.34,15.78,15.21,15.63,299400.0],["2022-09-08",15.77,15.78,15.1,15.7,209100.0],["2022-09-09",16.06,16.8,16.01,16.73,263800.0],["2022-09-12",16.83,16.87,16.5,16.86,454200.0],["2022-09-13",16.06,16.41,15.8,16.04,437100.0],["2022-09-14",15.96,16.27,15.84,15.97,434100.0],["2022-09-15",15.9,16.07,15.46,15.68,266800.0],["2022-09-16",15.34,15.36,14.93,15.21,480500.0],["2022-09-19",14.94,15.34,14.921,15.09,190800.0],["2022-09-20",14.85,15.15,14.779,15.04,400000.0],["2022-09-21",15.16,15.42,14.74,14.81,317600.0],["2022-09-22",14.69,14.73,14.0,14.14,230900.0],["2022-09-23",13.82,14.0,13.5,13.79,319100.0],["2022-09-26",13.35,13.48,11.69,11.74,1199400.0],["2022-09-27",12.04,12.64,12.01,12.54,559200.0],["2022-09-28",12.3,13.24,12.191,13.03,374000.0],["2022-09-29",12.69,12.88,12.22,12.86,340200.0],["2022-09-30",12.79,13.08,12.45,12.46,277900.0],["2022-10-03",12.7,13.33,12.59,13.06,520500.0],["2022-10-04",13.46,13.74,13.31,13.4,367300.0],["2022-10-05",13.24,13.26,12.68,13.15,366000.0],["2022-10-06",13.11,13.553,12.98,13.24,374600.0],["2022-10-07",12.93,12.97,11.94,12.3,695000.0],["2022-10-10",8.59,9.99,8.54,9.04,2167400.0],["2022-10-11",8.52,8.87,7.56,7.97,1901900.0],["2022-10-12",8.05,8.43,7.75,8.1,1294600.0],["2022-10-13",7.7,9.53,7.67,9.48,1579400.0],["2022-10-14",9.47,9.55,7.935,7.98,1212400.0],["2022-10-17",8.29,8.49,8.06,8.13,826300.0],["2022-10-18",8.06,8.14,7.205,7.39,1239200.0],["2022-10-19",7.23,7.23,6.07,6.23,2329000.0],["2022-10-20",6.4,6.89,6.16,6.3,1943800.0],["2022-10-21",6.38,6.645,6.11,6.29,2014000.0],["2022-10-24",5.95,6.05,5.46,5.96,1336300.0],["2022-10-25",6.05,6.51,6.04,6.49,1379400.0],["2022-10-26",6.3,6.74,6.2,6.28,1505400.0],["2022-10-27",6.48,6.67,6.24,6.4,2417900.0],["2022-10-28",6.26,6.925,6.24,6.82,1587600.0],["2022-10-31",6.7,6.85,6.27,6.4,1535600.0],["2022-11-01",6.84,6.99,6.29,6.44,2186700.0],["2022-11-02",6.43,6.45,6.03,6.05,1141500.0],["2022-11-03",5.92,6.37,5.85,6.22,808800.0],["2022-11-04",6.76,7.39,6.31,6.61,1585100.0],["2022-11-07",6.98,8.6,6.95,8.44,2754100.0],["2022-11-08",8.57,8.889,8.13,8.44,1582700.0],["2022-11-09",8.21,8.99,8.205,8.5,1917900.0],["2022-11-10",9.13,9.212,8.7,9.03,1030400.0],["2022-11-11",9.16,9.81,9.16,9.52,793300.0],["2022-11-14",9.43,9.57,8.95,9.0,865100.0],["2022-11-15",9.5,10.19,9.5,9.7,922700.0],["2022-11-16",9.33,9.4,8.59,8.69,816300.0],["2022-11-17",8.46,9.07,8.25,8.94,731800.0],["2022-11-18",9.23,9.56,8.87,9.11,627500.0],["2022-11-21",8.93,9.0,8.451,8.63,1043800.0],["2022-11-22",8.7,8.75,8.42,8.74,353900.0],["2022-11-23",8.6,9.05,8.6,8.67,383000.0],["2022-11-25",8.61,8.723,8.459,8.63,142500.0],["2022-11-28",8.43,8.51,8.17,8.25,343000.0],["2022-11-29",8.3,8.96,8.26,8.47,469800.0],["2022-11-30",8.65,9.08,8.17,9.06,973800.0],["2022-12-01",9.08,9.28,8.59,8.75,508000.0],["2022-12-02",8.59,8.99,8.397,8.99,439900.0],["2022-12-05",9.03,9.43,9.0,9.16,846200.0],["2022-12-06",9.16,9.16,8.56,8.66,710100.0],["2022-12-07",8.53,8.644,8.415,8.58,221500.0],["2022-12-08",8.66,9.3,8.66,9.0,391900.0],["2022-12-09",8.84,8.949,8.572,8.75,491700.0],["2022-12-12",8.7,8.75,8.28,8.72,583100.0],["2022-12-13",11.08,11.16,9.92,10.01,2828900.0],["2022-12-14",10.0,10.05,9.51,9.58,742500.0],["2022-12-15",9.46,9.6,9.08,9.14,530400.0],["2022-12-16",9.03,9.29,8.94,8.95,767800.0],["2022-12-19",8.86,9.0,8.41,8.57,512000.0],["2022-12-20",8.43,8.58,8.26,8.32,379000.0],["2022-12-21",8.42,8.7,8.21,8.51,464700.0],["2022-12-22",8.25,8.25,7.28,7.58,1080600.0],["2022-12-23",7.63,7.64,7.22,7.52,453000.0],["2022-12-27",7.43,7.44,7.16,7.2,513000.0],["2022-12-28",7.13,7.26,6.91,7.08,638900.0],["2022-12-29",7.2,7.705,7.145,7.58,474900.0],["2022-12-30",7.38,7.715,7.38,7.71,431900.0],["2023-01-03",9.79,10.5,9.35,9.6,3634700.0],["2023-01-04",9.9,10.09,9.35,9.77,2231700.0],["2023-01-05",9.65,9.85,9.48,9.48,1798100.0],["2023-01-06",9.63,9.74,9.37,9.55,678100.0],["2023-01-09",9.85,10.32,9.737,9.97,1596100.0],["2023-01-10",9.91,9.97,9.735,9.84,837600.0],["2023-01-11",9.84,10.335,9.6,10.32,608300.0],["2023-01-12",10.29,10.7,10.121,10.68,822900.0],["2023-01-13",10.5,11.04,10.49,10.82,730200.0],["2023-01-17",10.8,10.969,10.36,10.71,678900.0],["2023-01-18",10.98,11.348,10.71,10.71,802100.0],["2023-01-19",10.53,10.76,10.39,10.41,449300.0],["2023-01-20",10.51,10.86,10.39,10.83,692200.0],["2023-01-23",10.91,11.855,10.79,11.75,846400.0],["2023-01-24",11.58,12.14,11.51,11.63,564000.0],["2023-01-25",11.32,11.6,10.79,11.59,565400.0],["2023-01-26",11.89,12.55,11.78,12.54,1006100.0],["2023-01-27",12.39,12.79,11.92,12.49,808500.0],["2023-01-30",12.24,12.4,11.82,11.94,1286700.0],["2023-01-31",12.01,12.85,11.88,12.49,1335200.0],["2023-02-01",12.5,12.78,12.03,12.46,737200.0],["2023-02-02",12.78,12.886,12.126,12.34,770200.0],["2023-02-03",12.01,12.33,11.84,12.05,532100.0],["2023-02-06",11.86,12.21,11.65,12.08,626800.0],["2023-02-07",12.2,12.42,11.7,12.36,633400.0],["2023-02-08",12.26,12.32,11.72,11.79,447500.0],["2023-02-09",12.15,12.78,12.09,12.59,919000.0],["2023-02-10",12.395,12.47,12.01,12.45,577500.0],["2023-02-13",12.55,13.4,12.4,13.16,873000.0],["2023-02-14",13.05,13.97,12.87,13.89,946900.0],["2023-02-15",13.6,14.4,13.429,14.18,742400.0],["2023-02-16",13.76,13.846,12.98,13.05,725400.0],["2023-02-17",12.99,13.09,12.18,12.58,864800.0],["2023-02-21",12.18,12.521,11.93,12.11,1155800.0],["2023-02-22",11.3,11.85,11.12,11.59,1114000.0],["2023-02-23",12.09,12.44,11.43,11.6,663100.0],["2023-02-24",12.15,12.5,11.3,11.53,971400.0],["2023-02-27",11.14,11.3,10.29,10.49,1442500.0],["2023-02-28",10.55,10.63,10.17,10.38,900900.0],["2023-03-01",10.56,10.62,10.31,10.55,837300.0],["2023-03-02",10.44,10.546,9.98,10.24,1296100.0],["2023-03-03",10.28,10.7,10.13,10.69,991800.0],["2023-03-06",10.78,11.92,10.58,11.85,2565400.0],["2023-03-07",11.95,12.42,11.81,11.83,992700.0],["2023-03-08",11.81,12.63,11.81,12.47,795300.0],["2023-03-09",12.44,12.72,12.111,12.13,714300.0],["2023-03-10",12.16,12.26,11.54,11.74,689900.0],["2023-03-13",11.5,12.017,11.4,11.81,741200.0],["2023-03-14",12.15,12.66,11.99,12.64,918700.0],["2023-03-15",12.39,12.515,11.73,12.25,688900.0],["2023-03-16",12.16,12.42,11.77,12.28,470900.0],["2023-03-17",12.31,12.32,11.85,11.9,590900.0],["2023-03-20",11.88,12.0,11.75,11.86,349200.0],["2023-03-21",12.0,12.22,11.62,11.88,460800.0],["2023-03-22",11.77,11.83,11.15,11.15,738600.0],["2023-03-23",11.41,11.91,11.2,11.47,682000.0],["2023-03-24",11.285,11.39,11.07,11.17,487600.0],["2023-03-27",11.26,11.42,10.97,11.16,315100.0],["2023-03-28",11.17,11.17,10.86,11.01,421100.0],["2023-03-29",11.26,11.725,11.18,11.71,331800.0],["2023-03-30",11.935,11.98,11.69,11.75,297300.0],["2023-03-31",11.72,11.87,11.62,11.7,417900.0],["2023-04-03",11.69,12.3,11.47,12.2,666500.0],["2023-04-04",12.22,12.22,11.07,11.18,677800.0],["2023-04-05",11.02,11.02,10.625,10.68,577200.0],["2023-04-06",10.63,11.28,10.42,11.11,554500.0],["2023-04-10",11.0,11.03,10.671,11.0,458600.0],["2023-04-11",11.13,11.245,10.7,10.75,403200.0],["2023-04-12",10.84,10.95,10.48,10.56,379200.0],["2023-04-13",10.62,10.71,10.24,10.27,300300.0],["2023-04-14",10.87,11.17,10.45,10.55,576100.0],["2023-04-17",10.39,10.63,10.3,10.63,276200.0],["2023-04-18",10.77,10.77,10.31,10.39,284200.0],["2023-04-19",10.15,10.53,10.15,10.49,332600.0],["2023-04-20",10.33,11.28,10.26,10.89,610400.0],["2023-04-21",10.75,10.775,10.38,10.44,459300.0],["2023-04-24",10.44,10.44,10.07,10.26,351000.0],["2023-04-25",10.13,10.13,9.58,9.61,612900.0],["2023-04-26",9.69,9.92,9.52,9.56,454700.0],["2023-04-27",9.56,9.6,9.17,9.34,562900.0],["2023-04-28",9.38,9.45,9.02,9.35,493700.0],["2023-05-01",9.42,9.71,9.29,9.34,339500.0],["2023-05-02",9.35,9.6,9.1,9.19,455500.0],["2023-05-03",9.2,9.41,9.13,9.14,346400.0],["2023-05-04",9.08,9.08,8.75,8.88,476300.0],["2023-05-05",10.33,11.25,10.121,10.47,1187200.0],["2023-05-08",9.61,10.26,9.454,10.07,922700.0],["2023-05-09",9.92,10.18,9.79,9.94,521900.0],["2023-05-10",10.18,10.2,9.4,9.45,823100.0],["2023-05-11",9.42,9.87,9.4,9.73,490700.0],["2023-05-12",9.74,9.84,9.1,9.15,664000.0],["2023-05-15",9.26,9.84,9.15,9.69,902100.0],["2023-05-16",9.61,9.92,9.6,9.7,577700.0],["2023-05-17",9.71,10.09,9.66,9.96,580000.0],["2023-05-18",10.0,10.14,9.7,9.75,378500.0],["2023-05-19",9.82,9.95,9.69,9.73,425600.0],["2023-05-22",9.69,9.96,9.69,9.84,439600.0],["2023-05-23",9.74,9.96,9.63,9.64,389700.0],["2023-05-24",9.46,9.6,9.175,9.23,520900.0],["2023-05-25",9.57,9.94,9.515,9.88,621900.0],["2023-05-26",9.91,10.74,9.88,10.71,501900.0],["2023-05-30",11.11,11.19,10.175,10.21,474400.0],["2023-05-31",9.95,10.19,9.65,10.11,1487800.0],["2023-06-01",10.1,10.26,9.7,10.01,550900.0],["2023-06-02",10.27,10.35,9.79,9.96,529000.0],["2023-06-05",9.88,9.9,9.36,9.73,659800.0],["2023-06-06",9.62,10.46,9.519,10.33,572400.0],["2023-06-07",10.44,11.25,10.44,10.9,581100.0],["2023-06-08",10.94,10.99,10.5,10.59,418500.0],["2023-06-09",10.76,10.975,10.53,10.69,490800.0],["2023-06-12",10.85,10.99,10.32,10.53,1056100.0],["2023-06-13",10.79,11.1,10.62,10.97,451600.0],["2023-06-14",11.31,11.54,11.087,11.41,625600.0],["2023-06-15",11.23,11.45,11.14,11.42,399400.0],["2023-06-16",12.0,12.11,11.52,11.64,1034500.0],["2023-06-20",11.6,11.87,11.41,11.75,565100.0],["2023-06-21",11.69,11.85,11.38,11.8,485100.0],["2023-06-22",11.62,12.53,11.321,12.51,680900.0],["2023-06-23",12.25,12.35,11.71,11.77,951900.0],["2023-06-26",11.8,12.14,11.73,11.93,468600.0],["2023-06-27",11.98,12.81,11.82,12.77,582200.0],["2023-06-28",12.58,13.04,12.44,12.85,521700.0],["2023-06-29",12.97,13.42,12.811,13.38,587200.0],["2023-06-30",13.89,13.89,13.01,13.08,742700.0],["2023-07-03",14.61,15.59,14.33,14.83,1979800.0],["2023-07-05",14.83,15.0,13.83,13.87,1393100.0],["2023-07-06",13.48,13.59,13.05,13.54,989600.0],["2023-07-07",13.7,14.07,13.37,13.4,867200.0],["2023-07-10",13.47,13.79,13.03,13.19,887700.0],["2023-07-11",13.25,13.39,12.8,13.05,603200.0],["2023-07-12",13.38,13.39,13.02,13.17,436700.0],["2023-07-13",13.37,14.314,13.37,13.9,655100.0],["2023-07-14",13.97,13.97,13.27,13.33,447400.0],["2023-07-17",13.35,13.73,13.32,13.52,399700.0],["2023-07-18",13.47,13.553,13.17,13.5,474600.0],["2023-07-19",13.54,13.72,13.1,13.21,447100.0],["2023-07-20",13.03,13.17,12.77,12.87,514800.0],["2023-07-21",13.0,13.311,12.95,12.97,379100.0],["2023-07-24",12.97,13.15,12.74,12.78,405700.0],["2023-07-25",12.9,12.98,12.67,12.74,404000.0],["2023-07-26",12.65,12.685,12.25,12.3,603800.0],["2023-07-27",12.63,12.8,12.18,12.39,588500.0],["2023-07-28",12.52,12.96,12.51,12.76,544400.0],["2023-07-31",12.62,13.25,12.62,13.1,673000.0],["2023-08-01",13.0,13.17,12.73,12.74,586100.0],["2023-08-02",12.48,12.5,11.9,11.99,774800.0],["2023-08-03",11.93,12.03,11.817,11.97,632700.0],["2023-08-04",13.87,14.2,11.85,12.54,1778900.0],["2023-08-07",12.96,13.62,12.95,13.53,1404900.0],["2023-08-08",13.31,13.87,12.98,13.6,928100.0],["2023-08-09",13.58,13.6,12.98,13.24,652100.0],["2023-08-10",13.42,13.96,13.18,13.89,914300.0],["2023-08-11",13.6,13.92,13.455,13.51,491700.0],["2023-08-14",13.38,13.801,13.25,13.79,460100.0],["2023-08-15",13.75,13.75,13.36,13.45,398300.0],["2023-08-16",13.4,13.436,12.95,12.98,458800.0],["2023-08-17",13.0,13.38,12.92,13.09,431500.0],["2023-08-18",12.85,13.3,12.7,13.01,487400.0],["2023-08-21",13.01,13.82,13.01,13.73,708400.0],["2023-08-22",13.98,14.91,13.57,14.63,1735100.0],["2023-08-23",14.77,16.6,14.735,16.36,2724500.0],["2023-08-24",16.75,16.8,15.32,15.36,1336300.0],["2023-08-25",15.36,15.68,14.82,15.52,808800.0],["2023-08-28",15.77,15.77,15.071,15.3,648400.0],["2023-08-29",15.36,16.345,15.06,16.2,951400.0],["2023-08-30",16.1,17.465,15.939,17.23,1123000.0],["2023-08-31",17.3,17.97,17.27,17.56,1062500.0],["2023-09-01",17.75,18.67,17.72,18.43,1112900.0],["2023-09-05",18.72,19.735,18.44,19.63,1585800.0],["2023-09-06",19.61,19.99,18.94,19.34,1496900.0],["2023-09-07",18.75,18.88,18.1,18.72,1115600.0],["2023-09-08",18.9,19.28,18.56,18.73,640800.0],["2023-09-11",19.01,19.069,18.405,18.54,573700.0],["2023-09-12",18.3,18.835,17.61,17.785,965500.0],["2023-09-13",17.84,18.055,17.09,17.59,751300.0],["2023-09-14",17.8,18.0,16.57,16.74,904500.0],["2023-09-15",16.59,16.69,15.39,15.52,1747200.0],["2023-09-18",15.38,15.935,15.163,15.72,725300.0],["2023-09-19",15.71,16.01,15.45,15.96,659500.0],["2023-09-20",16.09,16.36,15.75,15.77,582600.0],["2023-09-21",15.36,15.78,15.27,15.52,510600.0],["2023-09-22",15.79,15.98,15.425,15.66,886700.0],["2023-09-25",15.49,16.67,15.395,16.63,913900.0],["2023-09-26",16.5,17.129,16.35,16.74,960500.0],["2023-09-27",16.99,17.74,16.99,17.62,948800.0],["2023-09-28",17.83,18.48,17.705,18.27,952400.0],["2023-09-29",18.55,18.69,18.03,18.105,821200.0],["2023-10-02",18.22,18.74,18.188,18.62,780500.0],["2023-10-03",18.34,18.495,17.03,17.15,1014300.0],["2023-10-04",17.24,18.17,17.15,18.0,954800.0],["2023-10-05",18.0,18.15,17.13,17.3,793800.0],["2023-10-06",17.03,18.8,16.891,18.61,1295700.0],["2023-10-09",18.41,18.6,17.82,18.22,1124700.0],["2023-10-10",18.37,19.89,18.29,19.68,2094000.0],["2023-10-11",20.14,20.865,19.722,20.07,1823000.0],["2023-10-12",20.09,20.48,19.39,19.8,1254800.0],["2023-10-13",19.85,20.198,18.612,19.0,1447300.0],["2023-10-16",18.96,19.51,18.21,18.63,1139400.0],["2023-10-17",18.31,21.07,18.13,19.75,2685100.0],["2023-10-18",19.16,20.15,19.11,19.24,1303900.0],["2023-10-19",19.33,19.65,17.29,17.48,1938300.0],["2023-10-20",17.36,18.27,17.21,17.86,1492000.0],["2023-10-23",17.75,18.41,17.05,18.09,1975700.0],["2023-10-24",18.36,19.28,18.22,18.75,1677400.0],["2023-10-25",18.57,18.68,17.7,18.21,1577600.0],["2023-10-26",18.3,18.89,17.51,17.56,1274900.0],["2023-10-27",17.29,17.51,13.5,13.71,6163000.0],["2023-10-30",13.85,14.01,12.53,12.81,3517700.0],["2023-10-31",13.18,13.7,12.88,13.6,1859300.0],["2023-11-01",13.74,14.09,13.12,13.58,1344900.0],["2023-11-02",14.23,14.62,13.89,14.54,1224000.0],["2023-11-03",14.92,15.27,14.75,15.095,1054800.0],["2023-11-06",15.45,15.45,14.6,15.0,1084300.0],["2023-11-07",13.1,15.98,12.95,15.8,2107600.0],["2023-11-08",15.59,17.73,15.51,17.685,1829100.0],["2023-11-09",17.8,17.83,16.302,16.31,1721100.0],["2023-11-10",16.56,17.11,16.0,17.03,936300.0],["2023-11-13",16.79,17.415,16.51,17.23,926100.0],["2023-11-14",18.11,18.25,17.17,17.84,918500.0],["2023-11-15",17.97,18.75,17.9,18.24,698100.0],["2023-11-16",17.97,18.3,17.465,17.93,721100.0],["2023-11-17",18.1,18.18,17.46,17.68,913000.0],["2023-11-20",17.68,18.723,17.68,18.66,861100.0],["2023-11-21",18.32,18.32,17.44,17.5,671600.0],["2023-11-22",17.67,18.17,17.485,17.62,581100.0],["2023-11-24",17.51,17.54,16.77,17.3,451800.0],["2023-11-27",17.14,17.72,16.91,17.67,693800.0],["2023-11-28",17.57,17.639,16.931,17.2,522500.0],["2023-11-29",17.59,17.73,16.545,16.7,966500.0],["2023-11-30",16.8,16.94,16.31,16.64,720900.0],["2023-12-01",16.55,17.06,16.11,16.86,559600.0],["2023-12-04",16.64,16.72,16.19,16.62,649100.0],["2023-12-05",16.45,16.45,16.02,16.03,558300.0],["2023-12-06",16.32,16.39,15.85,15.86,577700.0],["2023-12-07",15.99,16.245,15.67,16.12,556000.0],["2023-12-08",16.23,16.279,15.87,16.0,456900.0],["2023-12-11",16.08,17.53,16.08,17.25,1231100.0],["2023-12-12",17.23,17.335,16.83,17.0,661500.0],["2023-12-13",17.0,17.7,16.76,17.67,761300.0],["2023-12-14",17.97,18.49,17.55,17.89,937100.0],["2023-12-15",18.13,18.269,17.56,17.9,924100.0],["2023-12-18",17.97,18.32,17.716,18.3,573600.0],["2023-12-19",18.46,19.58,18.26,18.65,845300.0],["2023-12-20",18.52,18.87,17.766,17.8,656200.0],["2023-12-21",18.3,18.58,17.95,18.555,448500.0],["2023-12-22",18.63,18.87,18.36,18.52,432300.0],["2023-12-26",18.61,20.03,18.61,19.88,1044700.0],["2023-12-27",19.97,20.24,19.66,19.79,692100.0],["2023-12-28",19.84,20.43,19.77,19.96,667900.0],["2023-12-29",19.95,20.289,19.26,19.54,551600.0],["2024-01-02",19.06,19.13,18.43,18.67,599800.0],["2024-01-03",18.15,18.186,17.33,17.66,1325000.0],["2024-01-04",17.42,17.58,16.99,17.0,658500.0],["2024-01-05",16.89,17.26,16.66,16.96,745100.0],["2024-01-08",17.1,17.275,16.92,17.03,765700.0],["2024-01-09",17.86,19.56,16.7,19.42,2571900.0],["2024-01-10",19.71,21.23,19.65,21.15,2581100.0],["2024-01-11",21.25,21.36,20.17,20.5,1453100.0],["2024-01-12",20.5,22.24,20.49,21.81,1513300.0],["2024-01-16",21.3,21.34,19.93,20.56,2101400.0],["2024-01-17",20.03,20.075,19.13,19.89,1265700.0],["2024-01-18",20.01,20.46,19.45,19.9,1423200.0],["2024-01-19",20.27,20.54,19.725,20.46,1065100.0],["2024-01-22",21.173,22.47,20.85,21.65,1792200.0],["2024-01-23",21.5,22.31,20.875,21.0,1615400.0],["2024-01-24",21.7,21.74,20.51,20.62,1559300.0],["2024-01-25",20.39,21.185,20.12,20.25,1068800.0],["2024-01-26",19.82,19.878,18.74,18.98,1421700.0],["2024-01-29",19.01,19.01,18.52,18.79,1021100.0],["2024-01-30",18.57,18.81,17.6,18.01,1222200.0],["2024-01-31",17.76,18.0,17.17,17.22,1178300.0],["2024-02-01",17.48,17.57,16.57,16.99,1144500.0],["2024-02-02",16.8,16.87,16.17,16.24,1270600.0],["2024-02-05",16.0,16.1,15.7,15.84,1032900.0],["2024-02-06",16.33,16.8,16.25,16.48,1273500.0],["2024-02-07",16.4,16.53,16.11,16.29,923200.0],["2024-02-08",16.42,17.47,16.34,16.97,1079400.0],["2024-02-09",17.2,18.35,17.2,18.33,1195500.0],["2024-02-12",18.69,19.87,18.51,19.23,1743200.0],["2024-02-13",18.02,18.71,17.55,18.38,1170300.0],["2024-02-14",18.77,19.856,18.77,19.78,1115300.0],["2024-02-15",20.03,20.17,19.6,19.97,1248900.0],["2024-02-16",20.0,20.334,19.461,19.58,935300.0],["2024-02-20",19.0,19.25,17.818,18.34,1270200.0],["2024-02-21",17.97,19.16,17.95,19.13,1077500.0],["2024-02-22",19.8,21.14,19.69,20.58,2801800.0],["2024-02-23",20.55,21.25,19.93,20.49,1199800.0],["2024-02-26",22.02,22.29,21.207,21.6,1844200.0],["2024-02-27",21.94,22.781,21.49,21.79,3998400.0],["2024-02-28",25.2,31.005,25.17,30.68,12244400.0],["2024-02-29",31.71,32.98,30.0,30.92,3508000.0],["2024-03-01",31.55,34.4,30.816,33.91,3746500.0],["2024-03-04",33.56,33.72,30.03,31.92,4187600.0],["2024-03-05",31.32,31.33,27.282,29.22,3264600.0],["2024-03-06",31.19,31.2,29.35,30.46,1762700.0],["2024-03-07",31.36,32.18,30.3,30.4,2514500.0],["2024-03-08",30.5,30.75,30.011,30.16,1648300.0],["2024-03-11",29.34,29.4,27.52,28.34,1571200.0],["2024-03-12",28.76,29.71,28.02,29.35,1164000.0],["2024-03-13",29.04,29.69,28.52,28.75,966900.0],["2024-03-14",28.53,28.53,26.95,27.47,1163400.0],["2024-03-15",27.1,27.63,26.785,27.11,1326100.0],["2024-03-18",27.55,28.88,27.32,28.63,2149600.0],["2024-03-19",27.75,27.85,24.07,27.55,3035900.0],["2024-03-20",27.88,29.39,27.32,29.22,1424100.0],["2024-03-21",30.03,31.059,30.03,30.19,1844400.0],["2024-03-22",30.19,31.386,29.45,30.84,1253400.0],["2024-03-25",30.73,32.14,29.975,30.16,1250000.0],["2024-03-26",30.38,31.794,29.6,29.645,1056100.0],["2024-03-27",29.86,29.93,28.15,28.7,1331700.0],["2024-03-28",28.71,29.6,28.61,29.14,1343100.0],["2024-04-01",29.51,31.18,29.36,30.32,1274800.0],["2024-04-02",29.44,30.53,28.77,30.48,908200.0],["2024-04-03",30.0,31.71,29.9,31.21,1306500.0],["2024-04-04",32.25,33.4,30.4,30.61,1726600.0],["2024-04-05",30.9,32.69,29.7,32.04,1734500.0],["2024-04-08",32.83,32.95,31.0,31.19,993000.0],["2024-04-09",31.36,31.7,29.15,29.76,1284800.0],["2024-04-10",28.88,29.96,28.51,28.61,1327700.0],["2024-04-11",28.84,30.101,28.3,30.05,940200.0],["2024-04-12",29.54,29.78,28.47,28.61,893800.0],["2024-04-15",29.03,29.68,28.01,28.21,1300900.0],["2024-04-16",27.82,29.19,27.62,28.84,760600.0],["2024-04-17",28.9,29.25,27.61,27.91,848300.0],["2024-04-18",27.7,28.41,26.789,27.405,1255800.0],["2024-04-19",27.0,27.211,24.5,25.0,1791200.0],["2024-04-22",25.53,26.16,25.0,25.75,1007800.0],["2024-04-23",26.14,28.25,25.9,27.39,1796600.0],["2024-04-24",28.19,29.169,27.56,28.15,1215300.0],["2024-04-25",27.28,28.58,26.67,28.29,1088900.0],["2024-04-26",26.07,28.94,25.332,27.04,2549200.0],["2024-04-29",27.11,27.16,25.13,26.73,1057500.0],["2024-04-30",26.5,26.66,25.5,25.52,942100.0],["2024-05-01",25.14,26.04,24.57,24.92,1023000.0],["2024-05-02",25.75,26.565,25.03,26.51,1084000.0],["2024-05-03",27.37,27.811,26.85,27.0,883900.0],["2024-05-06",27.51,27.97,27.39,27.75,1031100.0],["2024-05-07",27.7,27.97,27.02,27.33,1182400.0],["2024-05-08",27.53,28.21,25.4,25.56,1760900.0],["2024-05-09",26.0,26.305,25.1,25.29,1006900.0],["2024-05-10",25.32,25.56,22.74,23.125,2257600.0],["2024-05-13",23.4,23.975,22.52,23.02,1331300.0],["2024-05-14",23.24,23.59,23.02,23.16,1343800.0],["2024-05-15",23.42,23.92,22.45,23.87,1439100.0],["2024-05-16",24.08,24.86,23.95,24.49,1227400.0],["2024-05-17",24.46,24.97,23.74,23.8,1135700.0],["2024-05-20",23.86,24.121,23.13,23.34,841800.0],["2024-05-21",23.09,23.72,23.02,23.23,745200.0],["2024-05-22",23.31,23.31,22.46,22.63,1133100.0],["2024-05-23",23.25,23.51,22.17,22.28,810000.0],["2024-05-24",22.55,22.81,22.101,22.56,970400.0],["2024-05-28",22.86,23.63,22.58,23.57,1143300.0],["2024-05-29",22.82,23.25,22.41,22.62,1118700.0],["2024-05-30",22.76,22.76,22.15,22.35,677500.0],["2024-05-31",22.41,22.441,21.12,21.6,1128200.0],["2024-06-03",22.0,22.04,20.84,21.28,1456900.0],["2024-06-04",21.25,21.489,20.3,20.6,1444500.0],["2024-06-05",21.38,23.165,21.23,22.96,1835200.0],["2024-06-06",23.03,23.3,22.422,22.75,1139300.0],["2024-06-07",22.68,22.68,21.86,22.41,893000.0],["2024-06-10",22.01,23.69,21.77,23.27,1420400.0],["2024-06-11",23.35,23.961,22.41,22.88,1150200.0],["2024-06-12",23.63,25.02,23.63,24.56,1237800.0],["2024-06-13",24.81,26.85,24.74,25.45,1762900.0],["2024-06-14",24.9,24.96,23.34,23.54,1221100.0],["2024-06-17",23.73,24.0,23.01,23.69,1323500.0],["2024-06-18",23.68,24.675,23.36,24.09,1226600.0],["2024-06-20",24.12,24.15,22.821,23.02,1214600.0],["2024-06-21",22.8,22.98,21.58,22.72,1240600.0],["2024-06-24",22.55,22.95,21.88,22.63,695800.0],["2024-06-25",22.71,22.86,21.55,21.85,1111900.0],["2024-06-26",21.76,22.16,21.55,21.88,743200.0],["2024-06-27",21.88,22.62,21.33,22.37,758100.0],["2024-06-28",22.75,23.85,22.63,23.06,2548800.0],["2024-07-01",22.97,23.32,22.15,23.19,780300.0],["2024-07-02",23.17,23.49,22.45,22.79,589800.0],["2024-07-03",22.74,24.1,22.555,23.87,790200.0],["2024-07-05",23.96,24.81,23.59,23.94,1021400.0],["2024-07-08",24.37,25.33,23.41,23.54,1428200.0],["2024-07-09",23.64,23.71,22.43,22.54,1626400.0],["2024-07-10",23.12,23.93,23.0,23.88,1044500.0],["2024-07-11",24.5,25.03,23.38,23.87,1168900.0],["2024-07-12",24.07,24.86,23.95,24.49,957100.0],["2024-07-15",24.9,25.728,24.59,25.52,1518700.0],["2024-07-16",25.88,25.88,23.53,23.91,1805800.0],["2024-07-17",23.26,23.77,22.27,22.32,1848100.0],["2024-07-18",22.96,23.23,20.86,21.13,1991700.0],["2024-07-19",21.04,21.234,20.03,20.11,1305900.0],["2024-07-22",20.63,21.625,20.57,21.48,1539700.0],["2024-07-23",21.04,21.33,20.76,21.005,918500.0],["2024-07-24",20.76,20.76,19.28,19.32,1431100.0],["2024-07-25",19.0,19.31,18.12,18.7,1800300.0],["2024-07-26",19.61,19.67,18.58,18.74,1248300.0],["2024-07-29",18.99,19.62,18.36,18.36,806100.0],["2024-07-30",18.45,18.59,17.19,17.36,1445100.0],["2024-07-31",18.2,18.436,17.75,17.95,1806900.0],["2024-08-01",17.95,17.95,15.87,16.27,2218500.0],["2024-08-02",15.55,16.02,15.0,15.64,2476600.0],["2024-08-05",14.03,15.5,13.94,15.01,1546800.0],["2024-08-06",15.33,15.38,14.63,15.125,1997600.0],["2024-08-07",18.16,18.53,16.5,17.59,4659800.0],["2024-08-08",18.05,19.7,18.05,19.49,2557100.0],["2024-08-09",19.21,19.634,18.59,19.1,1646900.0],["2024-08-12",19.09,19.22,18.32,18.89,1158400.0],["2024-08-13",19.13,19.43,18.86,19.38,797200.0],["2024-08-14",19.48,20.21,19.11,19.68,1283400.0],["2024-08-15",19.83,20.39,19.615,20.31,1226800.0],["2024-08-16",20.04,20.49,19.86,20.02,986700.0],["2024-08-19",19.96,20.34,19.58,20.29,636900.0],["2024-08-20",20.32,20.345,19.61,19.89,661100.0],["2024-08-21",20.1,20.2,19.631,19.94,725400.0],["2024-08-22",19.94,19.99,19.11,19.22,862300.0],["2024-08-23",19.28,19.84,19.28,19.49,799600.0],["2024-08-26",19.49,19.49,18.5,18.6,820400.0],["2024-08-27",18.5,18.6,18.1,18.42,755400.0],["2024-08-28",18.22,18.52,17.434,17.86,1052600.0],["2024-08-29",18.23,18.31,17.7,17.78,828900.0],["2024-08-30",18.2,18.3,17.81,18.04,774000.0],["2024-09-03",17.6,17.65,16.6,16.705,1092500.0],["2024-09-04",16.53,16.85,16.29,16.47,1322500.0],["2024-09-05",16.57,16.86,16.17,16.53,871300.0],["2024-09-06",16.33,16.42,15.595,15.65,1059800.0],["2024-09-09",15.77,15.87,15.43,15.6,1130100.0],["2024-09-10",15.73,15.93,15.41,15.87,929600.0],["2024-09-11",15.98,16.68,15.52,16.64,785500.0],["2024-09-12",16.57,16.65,15.95,16.26,1167800.0],["2024-09-13",16.52,17.18,16.5,16.8,1015800.0],["2024-09-16",16.55,16.65,16.14,16.37,633500.0],["2024-09-17",16.7,16.98,16.514,16.78,578200.0],["2024-09-18",16.78,17.185,16.38,16.53,889200.0],["2024-09-19",17.35,17.57,16.952,17.475,962000.0],["2024-09-20",17.24,17.374,16.88,17.04,767600.0],["2024-09-23",17.14,17.21,16.732,17.07,630200.0],["2024-09-24",17.72,18.3,17.12,18.2,1461700.0],["2024-09-25",18.0,18.5,17.665,17.74,986800.0],["2024-09-26",19.09,19.92,18.43,19.305,1886000.0],["2024-09-27",19.39,19.74,19.01,19.49,871600.0],["2024-09-30",19.84,21.29,19.76,20.3,2257700.0],["2024-10-01",20.28,20.29,18.41,19.03,1929300.0],["2024-10-02",19.97,20.24,19.02,19.11,1379500.0],["2024-10-03",18.6,19.57,18.58,18.9,765200.0],["2024-10-04",21.7,22.225,20.71,22.04,6074500.0],["2024-10-07",23.36,26.32,22.99,23.595,6371200.0],["2024-10-08",21.91,22.525,20.53,21.805,2770800.0],["2024-10-09",21.7,22.28,21.43,22.07,1305200.0],["2024-10-10",21.5,21.79,20.65,20.77,1513800.0],["2024-10-11",20.36,21.6,20.342,21.32,1012000.0],["2024-10-14",21.37,21.66,20.75,21.33,801300.0],["2024-10-15",20.96,21.31,19.55,19.57,1620400.0],["2024-10-16",19.8,19.905,19.367,19.46,855000.0],["2024-10-17",19.52,19.53,18.45,19.005,1871900.0],["2024-10-18",19.74,20.25,19.125,19.21,1533800.0],["2024-10-21",19.15,19.43,18.99,19.15,738500.0],["2024-10-22",19.05,20.05,18.995,19.43,840300.0],["2024-10-23",19.24,19.69,18.86,19.08,1017200.0],["2024-10-24",19.35,19.8,19.06,19.24,822100.0],["2024-10-25",19.37,20.15,19.32,19.52,803900.0],["2024-10-28",19.47,20.04,19.45,19.69,688800.0],["2024-10-29",19.76,20.055,19.29,19.965,871100.0],["2024-10-30",20.03,20.4,19.71,20.03,916500.0],["2024-10-31",19.88,20.0,18.57,18.795,1397100.0],["2024-11-01",18.91,19.26,18.51,18.55,1069400.0],["2024-11-04",18.57,19.19,18.56,18.56,1224900.0],["2024-11-05",18.63,19.09,18.11,18.18,1654500.0],["2024-11-06",18.18,19.02,17.92,18.95,2053300.0],["2024-11-07",21.29,22.12,19.7,20.6,2702200.0],["2024-11-08",20.0,20.373,18.85,19.22,1786200.0],["2024-11-11",19.3,19.68,18.69,19.09,1420800.0],["2024-11-12",19.03,19.12,18.36,18.67,1240700.0],["2024-11-13",18.61,18.92,18.48,18.59,985900.0],["2024-11-14",18.89,18.99,18.48,18.73,850200.0],["2024-11-15",18.39,18.62,18.115,18.33,967400.0],["2024-11-18",18.35,18.925,18.34,18.45,715600.0],["2024-11-19",18.42,18.6,18.21,18.4,498700.0],["2024-11-20",18.24,18.797,18.21,18.68,586000.0],["2024-11-21",18.74,19.61,18.59,19.18,916000.0],["2024-11-22",19.04,19.305,18.78,18.79,998600.0],["2024-11-25",19.08,19.15,18.4,18.44,981400.0],["2024-11-26",18.38,18.44,17.12,17.37,1879500.0],["2024-11-27",17.6,17.689,16.93,17.27,1266800.0],["2024-11-29",17.34,17.67,17.12,17.19,985000.0],["2024-12-02",16.75,17.24,15.45,15.66,4610700.0],["2024-12-03",15.76,16.28,15.71,16.2,2377000.0],["2024-12-04",16.35,16.84,16.08,16.57,2094500.0],["2024-12-05",16.5,16.57,13.87,14.1,6070700.0],["2024-12-06",14.36,15.09,14.22,14.89,2206400.0],["2024-12-09",15.43,16.45,15.41,16.02,2236400.0],["2024-12-10",15.78,16.02,15.33,15.78,1841500.0],["2024-12-11",15.92,16.1,15.495,15.6,1228300.0],["2024-12-12",15.35,15.6,15.2,15.26,860900.0],["2024-12-13",15.4,15.62,15.18,15.59,1471600.0],["2024-12-16",15.62,15.63,15.21,15.24,781000.0],["2024-12-17",15.37,15.51,15.064,15.3,836800.0],["2024-12-18",15.47,16.19,14.9,15.16,1445300.0],["2024-12-19",15.7,15.89,15.13,15.21,1500800.0],["2024-12-20",14.89,15.18,14.71,14.91,1199900.0],["2024-12-23",15.06,15.3,14.97,15.29,606100.0],["2024-12-24",15.31,15.49,15.2,15.38,363500.0],["2024-12-26",15.3,15.69,15.1,15.66,747500.0],["2024-12-27",15.56,15.6,15.06,15.2,903800.0],["2024-12-30",15.03,15.14,14.647,15.07,1034100.0],["2024-12-31",15.16,15.275,14.93,15.1,1117500.0],["2025-01-02",15.21,15.77,15.18,15.57,986600.0],["2025-01-03",15.8,16.126,15.38,15.5,1142900.0],["2025-01-06",16.15,16.5,15.815,15.87,1202900.0],["2025-01-07",15.99,16.33,15.79,16.15,899500.0],["2025-01-08",15.86,16.005,15.32,15.41,790800.0],["2025-01-10",15.46,15.76,15.24,15.62,1191700.0],["2025-01-13",15.19,15.53,14.97,15.49,710500.0],["2025-01-14",16.5,17.99,16.44,17.86,2961300.0],["2025-01-15",18.39,18.49,17.79,17.89,1847500.0],["2025-01-16",18.075,18.37,17.04,17.68,1220700.0],["2025-01-17",18.0,18.1,17.58,17.64,675600.0],["2025-01-21",17.71,18.82,17.29,18.59,1252900.0],["2025-01-22",18.64,19.38,18.57,18.69,978800.0],["2025-01-23",18.27,18.56,18.18,18.42,672000.0],["2025-01-24",18.5,18.8,18.23,18.6,736400.0],["2025-01-27",17.9,18.0,16.82,17.22,1370200.0],["2025-01-28",17.26,17.37,16.805,16.9,1167500.0],["2025-01-29",17.37,17.6,16.96,17.48,559700.0],["2025-01-30",19.53,21.139,19.0,20.54,4648700.0],["2025-01-31",20.65,21.73,20.51,20.55,2520200.0],["2025-02-03",19.87,20.49,19.7,19.92,1371000.0],["2025-02-04",20.0,21.06,19.96,20.7,1201300.0],["2025-02-05",20.51,21.14,20.45,20.85,1092000.0],["2025-02-06",20.91,23.25,20.91,23.01,2898300.0],["2025-02-07",22.8,22.84,22.03,22.76,1690000.0],["2025-02-10",22.89,23.51,22.73,23.36,1544400.0],["2025-02-11",22.95,23.27,22.74,23.05,987500.0],["2025-02-12",22.58,23.03,22.35,22.91,1169500.0],["2025-02-13",22.96,23.477,22.67,23.2,973800.0],["2025-02-14",23.24,23.94,23.105,23.78,1059100.0],["2025-02-18",24.0,24.44,23.19,24.08,1322200.0],["2025-02-19",24.0,27.43,23.95,26.44,3367300.0],["2025-02-20",26.99,27.99,26.4,26.8,1966400.0],["2025-02-21",27.45,27.6,25.65,26.04,1690900.0],["2025-02-24",26.0,26.04,23.45,23.49,2266100.0],["2025-02-25",23.47,23.5,22.29,22.94,1699900.0],["2025-02-26",27.67,28.64,26.55,27.69,5943700.0],["2025-02-27",28.07,28.52,26.06,26.1,2739500.0],["2025-02-28",25.66,26.95,25.2,25.94,1792500.0],["2025-03-03",26.15,26.315,23.96,24.31,1853300.0],["2025-03-04",24.0,26.21,23.9,25.54,3505900.0],["2025-03-05",26.05,26.98,25.88,26.66,2031800.0],["2025-03-06",26.43,27.24,25.524,26.46,1520700.0],["2025-03-07",26.25,27.24,25.64,27.08,1576300.0],["2025-03-10",26.39,26.98,25.46,26.06,1749800.0],["2025-03-11",26.55,27.74,26.25,27.02,1946100.0],["2025-03-12",27.66,28.07,27.02,27.5,1417400.0],["2025-03-13",27.1,27.75,26.58,27.44,1130900.0],["2025-03-14",28.07,29.99,28.0,29.18,2362300.0],["2025-03-17",29.12,30.64,28.89,29.98,2212700.0],["2025-03-18",29.93,30.06,29.21,29.8,1055200.0],["2025-03-19",29.78,29.916,29.03,29.22,900100.0],["2025-03-20",28.44,29.18,27.08,27.5,2317300.0],["2025-03-21",26.98,27.24,26.62,26.87,1493400.0],["2025-03-24",27.4,27.85,27.07,27.74,1105800.0],["2025-03-25",27.85,29.04,27.81,28.555,1116700.0],["2025-03-26",28.52,29.0,27.38,27.81,942600.0],["2025-03-27",27.5,28.63,26.9,26.92,1410100.0],["2025-03-28",26.55,26.58,24.261,24.61,1568400.0],["2025-03-31",23.72,23.8,22.8,23.34,2405900.0],["2025-04-01",23.23,24.03,22.85,23.95,1491100.0],["2025-04-02",23.4,23.79,22.89,23.39,1471300.0],["2025-04-03",21.785,22.47,20.97,22.35,3119100.0],["2025-04-04",21.02,21.825,19.45,20.3,2158400.0],["2025-04-07",19.16,21.985,18.65,19.15,3017000.0],["2025-04-08",20.15,20.275,18.0,18.33,2395000.0],["2025-04-09",18.61,20.88,16.82,20.14,4482000.0],["2025-04-10",19.2,19.37,18.08,18.42,1825100.0],["2025-04-11",18.53,19.5,18.04,19.23,1813400.0],["2025-04-14",20.045,20.5,19.622,20.16,1860000.0],["2025-04-15",20.14,20.86,20.09,20.5,1125600.0],["2025-04-16",19.65,20.1,19.23,19.73,1253300.0],["2025-04-17",19.97,19.97,19.19,19.36,1252500.0],["2025-04-21",18.86,19.075,18.05,18.4,1043200.0],["2025-04-22",18.59,18.93,18.35,18.45,1000400.0],["2025-04-23",19.92,22.19,19.7,19.73,2101000.0],["2025-04-24",20.235,21.3,20.0,20.88,1525700.0],["2025-04-25",20.59,21.55,20.52,21.23,1073300.0],["2025-04-28",21.27,21.655,20.33,20.8,1643100.0],["2025-04-29",19.44,19.75,17.315,18.52,4044100.0],["2025-04-30",17.85,19.62,17.85,19.47,2412400.0],["2025-05-01",19.78,19.8,18.48,18.59,1717700.0],["2025-05-02",19.16,20.09,19.09,19.93,1334600.0],["2025-05-05",19.68,20.23,19.53,19.71,1138600.0],["2025-05-06",19.17,19.657,19.1,19.58,1031800.0],["2025-05-07",19.55,20.13,19.257,20.03,1305500.0],["2025-05-08",19.96,22.915,19.76,22.43,2426700.0],["2025-05-09",22.43,23.48,21.933,22.19,1572100.0],["2025-05-12",24.08,24.78,23.935,24.62,1724600.0],["2025-05-13",24.61,25.2,24.57,25.14,1117600.0],["2025-05-14",25.36,25.605,24.94,25.15,1455500.0],["2025-05-15",24.49,24.85,23.65,24.33,1149300.0],["2025-05-16",24.21,24.37,23.42,23.73,1087200.0],["2025-05-19",22.86,23.375,22.53,23.35,1166200.0],["2025-05-20",23.3,24.41,23.26,24.28,1039700.0],["2025-05-21",23.99,24.1,22.911,23.03,1254700.0],["2025-05-22",22.86,23.2,22.4,22.54,865500.0],["2025-05-23",22.0,22.65,21.99,22.41,634100.0],["2025-05-27",23.18,23.63,22.95,23.29,926100.0],["2025-05-28",23.25,23.32,22.675,22.71,602500.0],["2025-05-29",23.4,23.63,22.55,22.99,795400.0],["2025-05-30",22.825,22.83,21.873,22.55,828100.0],["2025-06-02",22.43,22.89,22.23,22.75,635300.0],["2025-06-03",22.97,23.375,22.61,23.35,720500.0],["2025-06-04",23.53,23.668,22.875,23.1,1054900.0],["2025-06-05",23.15,23.88,23.05,23.61,1009600.0],["2025-06-06",23.76,25.042,23.67,24.7,1559000.0],["2025-06-09",25.15,25.599,24.869,25.02,1132500.0],["2025-06-10",25.33,25.798,24.97,25.38,915300.0],["2025-06-11",25.85,26.91,25.365,25.85,885500.0],["2025-06-12",25.53,25.95,25.53,25.725,581700.0],["2025-06-13",24.84,25.1,24.24,24.37,840300.0],["2025-06-16",24.8,25.64,24.634,25.42,479100.0],["2025-06-17",25.05,25.53,24.8,25.2,659600.0],["2025-06-18",25.09,25.77,24.95,25.19,891100.0],["2025-06-20",25.55,25.59,24.27,24.42,768300.0],["2025-06-23",24.24,24.82,23.81,24.68,762800.0],["2025-06-24",25.2,26.19,25.07,26.175,680200.0],["2025-06-25",26.18,26.55,25.81,26.05,481000.0],["2025-06-26",26.41,26.64,26.208,26.51,512600.0],["2025-06-27",26.46,26.651,25.42,25.78,1506600.0],["2025-06-30",26.02,26.37,25.83,25.9,1164800.0],["2025-07-01",26.1,27.073,25.31,26.55,792900.0],["2025-07-02",26.44,27.86,26.23,27.55,932300.0],["2025-07-03",27.65,27.83,27.262,27.81,366800.0],["2025-07-07",27.38,28.28,27.02,27.98,931600.0],["2025-07-08",28.38,29.27,28.01,28.53,1062800.0],["2025-07-09",28.73,29.31,28.61,29.11,795400.0],["2025-07-10",29.35,29.51,28.58,29.19,705400.0],["2025-07-11",28.82,29.15,28.52,28.56,718300.0],["2025-07-14",28.61,29.06,27.83,28.93,631200.0],["2025-07-15",29.5,30.369,29.26,29.46,855900.0],["2025-07-16",29.13,29.84,28.55,29.66,713100.0],["2025-07-17",29.76,30.483,29.25,30.2,682800.0],["2025-07-18",30.15,30.58,30.05,30.08,933400.0],["2025-07-21",30.1,30.73,29.83,30.4,839700.0],["2025-07-22",30.1,30.1,29.0,29.6,1647200.0],["2025-07-23",29.65,30.54,29.47,30.19,728200.0],["2025-07-24",30.26,30.39,29.7,29.8,528200.0],["2025-07-25",29.8,29.97,29.12,29.93,725700.0],["2025-07-28",30.31,32.0,30.29,31.98,1681100.0],["2025-07-29",32.0,32.5,31.07,31.68,1008100.0],["2025-07-30",31.955,32.54,31.6,32.06,1010100.0],["2025-07-31",31.95,31.99,30.118,30.36,1059300.0],["2025-08-01",29.455,29.84,28.42,29.48,1090300.0],["2025-08-04",29.95,30.75,29.73,30.74,849800.0],["2025-08-05",31.0,31.235,29.345,29.65,1415500.0],["2025-08-06",25.15,25.77,23.03,25.1,4676700.0],["2025-08-07",25.85,25.885,24.064,24.27,1862600.0],["2025-08-08",24.23,24.32,23.59,23.94,1511600.0],["2025-08-11",24.46,25.188,23.87,23.92,1064700.0],["2025-08-12",24.1,25.07,24.1,24.93,1122600.0],["2025-08-13",25.7,25.92,25.075,25.46,1086300.0],["2025-08-14",25.4,25.66,24.992,25.48,892300.0],["2025-08-15",25.48,25.48,24.38,25.02,1361100.0],["2025-08-18",24.92,25.255,24.685,25.16,821100.0],["2025-08-19",25.16,25.593,24.595,25.07,778600.0],["2025-08-20",25.0,25.21,24.14,25.16,816000.0],["2025-08-21",24.93,25.8,24.93,25.61,1196600.0],["2025-08-22",28.4,31.85,28.4,30.53,5775100.0],["2025-08-25",31.74,32.29,28.68,28.8,2510000.0],["2025-08-26",29.55,29.99,29.1,29.91,1261900.0],["2025-08-27",29.19,29.34,27.475,28.58,1725900.0],["2025-08-28",28.99,29.49,28.11,29.29,1432500.0],["2025-08-29",29.34,29.47,28.05,28.22,1177500.0],["2025-09-02",27.36,27.98,26.7,27.58,1199300.0],["2025-09-03",27.29,27.5,26.23,26.83,2350200.0],["2025-09-04",26.41,27.02,26.1,26.98,1101400.0],["2025-09-05",27.39,27.57,26.534,27.41,1350600.0],["2025-09-08",27.81,27.908,26.84,26.97,1200300.0],["2025-09-09",26.89,27.975,26.44,27.91,1318600.0],["2025-09-10",28.07,28.76,27.7,28.06,790800.0],["2025-09-11",28.49,30.37,28.47,30.1,1282900.0],["2025-09-12",30.04,30.58,29.625,29.86,1616100.0],["2025-09-15",29.94,30.088,29.47,29.83,944800.0],["2025-09-16",30.02,31.25,29.96,30.94,1499800.0],["2025-09-17",31.5,33.88,31.423,33.76,3878400.0],["2025-09-18",34.52,36.17,34.09,36.09,3399800.0],["2025-09-19",35.75,36.299,34.923,35.89,1789400.0],["2025-09-22",36.0,37.27,35.87,36.68,2322800.0],["2025-09-23",38.8,39.85,38.52,38.99,4592900.0],["2025-09-24",39.0,40.1,38.38,38.69,3447800.0],["2025-09-25",37.5,38.22,36.81,37.96,10585600.0],["2025-09-26",37.0,38.04,36.85,37.77,1654700.0],["2025-09-29",39.5,39.83,38.25,38.64,1958800.0],["2025-09-30",38.64,39.6,38.4,39.13,1577700.0],["2025-10-01",38.64,44.29,38.5,43.78,2392200.0],["2025-10-02",45.0,45.12,43.21,43.32,1909100.0],["2025-10-03",43.32,43.423,41.171,41.56,1989800.0],["2025-10-06",42.09,43.5,41.7,41.78,1199300.0],["2025-10-07",41.8,42.18,39.94,40.46,1311000.0],["2025-10-08",40.5,42.0,40.49,41.99,851800.0],["2025-10-09",42.0,42.0,40.76,41.07,762100.0],["2025-10-10",41.15,41.18,36.4,36.59,2379300.0],["2025-10-13",39.06,39.53,38.139,38.625,969900.0],["2025-10-14",36.8,39.06,36.76,38.11,970500.0],["2025-10-15",38.57,39.36,37.435,39.32,1187500.0],["2025-10-16",39.98,40.43,38.92,39.68,1377800.0],["2025-10-17",38.56,39.44,37.24,38.07,1117600.0],["2025-10-20",38.46,40.02,38.42,39.79,1033600.0],["2025-10-21",39.36,39.64,38.39,38.93,697400.0],["2025-10-22",38.26,38.837,36.82,37.63,751800.0],["2025-10-23",37.39,40.62,37.11,40.25,869100.0],["2025-10-24",41.14,42.17,40.622,41.72,988600.0],["2025-10-27",43.01,43.171,41.96,42.43,950100.0],["2025-10-28",41.99,41.99,40.39,40.47,670300.0],["2025-10-29",41.51,42.92,41.07,42.18,1240600.0],["2025-10-30",41.67,42.3,40.13,41.22,772700.0],["2025-10-31",41.41,42.0,40.63,41.46,567200.0],["2025-11-03",41.86,42.0,40.563,41.37,893900.0],["2025-11-04",39.79,40.335,38.16,38.9,1464600.0],["2025-11-05",30.8,33.34,30.5,31.14,4860700.0],["2025-11-06",31.26,32.595,30.76,30.92,1978800.0],["2025-11-07",30.17,31.2,29.58,31.1,1450300.0],["2025-11-10",32.085,33.68,31.44,32.95,2316400.0],["2025-11-11",32.04,32.72,30.96,32.64,1713800.0],["2025-11-12",32.94,33.94,32.5,33.81,1918200.0],["2025-11-13",33.81,34.355,32.27,32.64,2132000.0],["2025-11-14",30.65,32.41,30.55,31.51,855100.0],["2025-11-17",31.51,32.689,31.11,31.47,789900.0],["2025-11-18",30.9,31.39,29.8,30.77,905700.0],["2025-11-19",31.08,32.07,30.8,31.5,693000.0],["2025-11-20",32.01,32.775,29.41,29.67,841300.0],["2025-11-21",29.37,30.465,28.46,30.03,1498700.0],["2025-11-24",30.33,32.41,30.02,32.01,909300.0],["2025-11-25",32.64,33.35,31.24,33.1,1347100.0],["2025-11-26",33.0,33.62,32.5,32.87,999800.0],["2025-11-28",33.02,33.47,32.63,33.41,531100.0],["2025-12-01",32.95,33.9,32.835,33.31,898700.0],["2025-12-02",33.31,33.74,32.72,32.87,2104900.0],["2025-12-03",32.96,33.98,32.2,33.94,986200.0],["2025-12-04",33.85,34.95,32.91,34.62,850800.0],["2025-12-05",34.68,35.31,34.68,35.1,601200.0],["2025-12-08",35.45,37.85,35.45,36.54,1653100.0],["2025-12-09",36.29,37.48,36.153,37.04,978900.0],["2025-12-10",37.21,39.775,36.66,39.48,1299500.0],["2025-12-11",38.75,40.0,37.46,39.99,1081700.0],["2025-12-12",41.46,41.47,37.847,38.83,1632400.0],["2025-12-15",39.15,39.5,37.33,37.73,1461900.0],["2025-12-16",37.28,37.86,36.75,37.14,879800.0],["2025-12-17",37.99,39.14,37.14,37.36,1751200.0],["2025-12-18",38.51,39.45,37.57,37.81,1170600.0],["2025-12-19",38.23,40.71,38.07,39.77,2058900.0],["2025-12-22",40.55,41.92,40.0,40.81,1413200.0],["2025-12-23",40.35,40.81,39.28,39.88,886900.0],["2025-12-24",40.2,40.97,39.795,40.1,514500.0],["2025-12-26",40.32,40.99,40.0,40.62,919600.0],["2025-12-29",40.0,40.58,39.51,39.97,593400.0],["2025-12-30",41.53,43.78,39.952,40.2,1518900.0],["2025-12-31",40.66,40.695,39.288,39.45,1261300.0],["2026-01-02",41.0,44.99,40.855,44.88,1664500.0],["2026-01-05",45.99,46.13,44.11,45.0,1484700.0],["2026-01-06",45.89,47.855,45.62,46.9,2658900.0],["2026-01-07",46.09,47.64,45.8,47.6,1315100.0],["2026-01-08",47.08,49.24,46.72,49.19,1493100.0],["2026-01-09",49.48,53.54,49.25,53.22,2251700.0],["2026-01-12",52.65,54.825,52.3,53.36,1421300.0],["2026-01-13",53.28,53.3,49.5,51.31,2015500.0],["2026-01-14",50.68,51.01,50.0,50.49,1269100.0],["2026-01-15",52.725,54.36,52.12,52.195,1652300.0],["2026-01-16",53.03,54.0,52.18,53.62,1175900.0],["2026-01-20",51.82,54.414,51.04,51.16,1270200.0],["2026-01-21",52.08,54.51,50.8,53.45,1689500.0],["2026-01-22",55.0,56.3,51.07,51.67,1498900.0],["2026-01-23",52.09,52.39,49.75,49.85,1110400.0],["2026-01-26",49.52,51.18,48.43,51.13,1239000.0],["2026-01-27",51.57,54.74,51.45,53.95,1029000.0],["2026-01-28",54.61,56.45,54.33,55.79,923000.0],["2026-01-29",56.15,57.05,52.3,54.68,1041000.0],["2026-01-30",53.58,58.18,53.39,58.12,2545000.0],["2026-02-02",56.7,61.58,55.74,61.12,2424700.0],["2026-02-03",62.5,64.787,59.358,61.24,2077200.0],["2026-02-04",60.04,60.35,54.3,56.51,2146200.0],["2026-02-05",53.52,55.11,50.31,54.39,1967400.0],["2026-02-06",56.69,62.971,56.215,62.48,1713100.0],["2026-02-09",61.31,63.11,60.15,62.64,1137000.0],["2026-02-10",62.56,64.596,60.62,62.92,844900.0],["2026-02-11",65.12,71.65,65.0,70.68,2801000.0],["2026-02-12",70.07,70.1,63.4,64.1,2164400.0],["2026-02-13",64.47,66.03,62.56,64.84,1382300.0],["2026-02-17",64.3,65.354,62.91,65.18,925300.0],["2026-02-18",64.29,66.49,63.61,64.61,1104200.0],["2026-02-19",64.0,65.45,63.18,65.35,1005900.0],["2026-02-20",64.6,67.99,64.6,66.59,933700.0],["2026-02-23",66.44,67.3,62.87,65.12,1032800.0],["2026-02-24",65.87,68.94,65.87,67.76,916000.0],["2026-02-25",68.27,69.46,66.5,68.47,1354900.0],["2026-02-26",62.5,65.66,54.5,57.04,4075800.0],["2026-02-27",56.002,58.41,55.0,55.68,1978900.0],["2026-03-02",54.41,57.825,53.86,57.11,1829600.0],["2026-03-03",53.91,54.0,50.62,51.54,2884400.0],["2026-03-04",52.35,53.37,51.22,51.82,1463400.0],["2026-03-05",50.16,50.75,46.76,48.31,1496600.0],["2026-03-06",45.89,47.63,44.88,44.92,1212100.0],["2026-03-09",43.87,46.858,42.83,46.69,1174200.0],["2026-03-10",47.18,50.265,46.48,48.06,1810800.0],["2026-03-11",47.9,48.61,47.18,47.88,940500.0],["2026-03-12",46.627,46.641,44.375,45.27,1179300.0],["2026-03-13",45.6,47.198,45.345,46.38,923200.0],["2026-03-16",48.355,48.85,46.915,46.92,876000.0],["2026-03-17",47.63,48.655,47.18,47.34,982800.0],["2026-03-18",47.95,48.54,46.54,46.6,800200.0],["2026-03-19",45.0,47.34,44.04,46.6,755100.0],["2026-03-20",46.08,46.53,42.68,43.55,2228500.0],["2026-03-23",45.01,46.45,44.46,44.83,757400.0],["2026-03-24",44.02,46.91,44.02,45.92,646000.0],["2026-03-25",46.59,46.77,44.98,45.64,548900.0],["2026-03-26",44.25,44.68,40.88,41.185,936300.0],["2026-03-27",40.56,41.495,39.73,40.07,968500.0],["2026-03-30",40.17,40.55,37.64,37.93,1276800.0],["2026-03-31",38.19,39.39,37.16,39.35,1498100.0],["2026-04-01",40.41,42.49,40.29,40.46,1051500.0],["2026-04-02",38.03,41.78,37.915,40.54,777400.0],["2026-04-06",41.12,41.87,40.59,41.67,795900.0],["2026-04-07",40.91,42.2,40.57,41.91,638400.0],["2026-04-08",47.09,47.5,44.92,46.14,1362400.0],["2026-04-09",46.14,47.21,46.0,46.97,858900.0],["2026-04-10",47.76,48.9,47.13,48.07,859900.0],["2026-04-13",47.79,50.32,47.315,49.62,886400.0],["2026-04-14",50.46,51.44,49.6,50.75,703800.0],["2026-04-15",50.19,50.49,47.673,49.79,749300.0],["2026-04-16",49.7,49.79,46.79,47.89,1117000.0],["2026-04-17",49.79,52.913,49.65,50.61,2154800.0],["2026-04-20",49.905,50.8,47.5,49.69,1369600.0],["2026-04-21",50.6,52.37,50.6,51.21,1030900.0],["2026-04-22",52.5,54.59,52.2,54.53,1319800.0],["2026-04-23",54.95,56.6,53.12,53.99,931000.0],["2026-04-24",55.8,57.27,54.865,56.1,828700.0],["2026-04-27",54.92,56.3,51.88,53.23,1268100.0],["2026-04-28",51.25,51.61,47.76,49.53,1071500.0],["2026-04-29",50.9,50.98,47.73,48.65,865100.0],["2026-04-30",49.75,52.39,48.865,51.69,877800.0],["2026-05-01",51.38,52.9,50.46,52.15,870200.0],["2026-05-04",52.225,52.524,49.47,51.23,759900.0],["2026-05-05",53.44,54.78,52.38,52.8,1051100.0],["2026-05-06",54.11,55.54,52.5,55.38,1471500.0],["2026-05-07",53.0,63.95,52.5,59.2,2981200.0],["2026-05-08",60.09,61.6,57.28,59.85,1160200.0],["2026-05-11",61.48,65.98,60.62,64.67,2013500.0],["2026-05-12",61.59,63.8,59.35,62.99,2205500.0],["2026-05-13",63.0,67.66,60.2,64.75,3474900.0],["2026-05-14",64.82,65.28,62.6,63.19,2206000.0],["2026-05-15",60.775,65.29,59.25,63.67,2730900.0],["2026-05-18",65.68,67.0,61.05,63.25,1208900.0],["2026-05-19",63.7,68.77,63.44,66.45,1760900.0],["2026-05-20",69.35,71.65,66.85,71.6,1591900.0],["2026-05-21",70.87,72.69,69.1,71.59,968200.0],["2026-05-22",72.29,76.36,69.76,73.35,1830700.0],["2026-05-26",79.61,86.5,76.37,86.46,3613200.0],["2026-05-27",86.46,89.78,83.37,88.64,2295600.0],["2026-05-28",88.515,93.9,87.009,92.86,2222500.0],["2026-05-29",92.8,94.212,86.07,86.56,2250900.0],["2026-06-01",83.5,86.49,80.92,82.05,1853500.0],["2026-06-02",84.69,92.13,83.23,91.92,1595500.0],["2026-06-03",92.01,93.5,86.63,88.86,1621500.0],["2026-06-04",85.602,91.56,83.6,90.205,1667300.0],["2026-06-05",85.27,86.31,75.61,76.29,1900900.0],["2026-06-08",83.83,83.83,78.845,80.57,1392300.0],["2026-06-09",85.0,88.991,74.19,81.33,1658800.0],["2026-06-10",81.1,85.2,76.81,79.96,1161000.0],["2026-06-11",84.35,91.99,82.195,91.7,1424500.0],["2026-06-12",92.49,99.45,90.84,93.95,2245600.0],["2026-06-15",97.55,98.998,91.56,95.21,1373100.0],["2026-06-16",96.35,99.97,90.71,91.18,1364000.0],["2026-06-17",100.28,104.99,95.59,96.19,2013900.0],["2026-06-18",102.27,110.18,100.06,109.87,2987000.0],["2026-06-22",111.385,111.41,101.72,103.17,2044600.0],["2026-06-23",94.05,100.88,93.132,99.12,1768700.0],["2026-06-24",101.963,105.9,97.14,101.6,1729100.0],["2026-06-25",107.17,108.87,98.45,106.86,1750400.0],["2026-06-26",100.98,105.52,100.31,104.5,3421500.0],["2026-06-29",112.06,120.7,110.1,118.88,2505400.0],["2026-06-30",120.975,127.19,118.467,126.89,2013100.0],["2026-07-01",117.515,123.61,114.37,117.16,1877000.0],["2026-07-02",116.65,116.65,94.72,97.77,2944300.0],["2026-07-06",102,106.39,97.26,98.52,1508299.036253],["2026-07-07",92.56,94.8999,89.26,94.66,1841353.748895],["2026-07-08",94.66,98.57,93.5338,98.07,1060934.42096],["2026-07-09",107,108.82,104.715,106.04,1168184.493457],["2026-07-10",100,105.236174,96.51,103,915350.935075],["2026-07-13",98.49,99.4,93.5,94.08,672377.897804],["2026-07-14",100.8,101.29035,93.95,98.895,660510.971064],["2026-07-15",100.36,101,87.15,91.96,1389337.865414],["2026-07-16",86.69,89.575,83.01,84.09,1231064.303099],["2026-07-17",78.675,86.99,77.46,83.92,962984.724873],["2026-07-20",85.57,86.66,82.47,82.52,728212.586532],["2026-07-21",88.17,95.44,87.28,95.27,1270057.061495],["2026-07-22",91.18,94.51,89.35,89.51,701888.367516],["2026-07-23",88.8,90.515,86.63,88.42,660952.630836],["2026-07-24",88.22,88.22,82.73,84.32,580669.314262],["2026-07-27",84.65,85.2,75.5,79.97,1041661.589945],["2026-07-28",75.1,75.95,69.83,72.02,1371442.189065],["2026-07-29",71.3,72.1567,63.5305,65.3,2091045.384992],["2026-07-30",72.84,78.97,69.89,78.65,1589507.177956],["2026-07-31",83.67,85,76.6,78.47,896888.990242],["2026-08-03",74.83,79.53,74,78.64,926821.153558],["2026-08-04",83.47,84.33,80.25,82.51,719171.710982],["2026-08-05",81.07,84.28,79.34,79.9,612761.273599],["2026-08-06",77.665,81.19,75.9,78.98,1050740.549684],["2026-08-07",92.55,92.55,78.73,83.8,1426352.243154],["2026-08-10",87.3,88.81,81.19,81.855,453066.778749],["2026-08-11",80.53,81.59,78.49,79.92,618709.882191],["2026-08-12",84.37,85.1,81.22,81.26,593131.464017],["2026-08-13",80.24,84.15,80.24,81.19,465813.636262],["2026-08-14",80.2,82.09,77.81,80.42,556251.091372]]}