{"t":"ADPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-27",39.01,40.62,36.21,40.3,11245600.0],["2019-06-28",42.1,48.825,41.25,48.3,5403800.0],["2019-07-01",51.0,51.0,39.58,40.1,4300600.0],["2019-07-02",40.0,40.4,37.95,38.89,1877700.0],["2019-07-03",39.55,39.55,38.6,39.16,1010600.0],["2019-07-05",39.3,40.6,37.75,40.51,919100.0],["2019-07-08",40.15,40.345,37.4,37.51,934300.0],["2019-07-09",37.5,37.82,36.5,37.0,751200.0],["2019-07-10",37.25,38.95,36.87,37.7,619100.0],["2019-07-11",37.8,38.68,37.51,37.64,195900.0],["2019-07-12",37.47,39.2,36.95,39.0,248600.0],["2019-07-15",39.04,39.056,37.63,38.14,239600.0],["2019-07-16",38.04,39.21,37.924,38.65,230900.0],["2019-07-17",38.65,39.128,37.82,38.09,192000.0],["2019-07-18",38.0,38.8,36.89,38.01,162800.0],["2019-07-19",38.0,38.82,37.195,38.53,172700.0],["2019-07-22",38.69,40.97,38.15,39.27,798400.0],["2019-07-23",39.9,40.925,39.59,40.38,321800.0],["2019-07-24",40.3,40.8,38.88,40.38,274500.0],["2019-07-25",40.45,40.9,39.71,40.21,188000.0],["2019-07-26",40.26,40.85,39.28,39.67,113300.0],["2019-07-29",39.908,39.908,37.26,37.76,443200.0],["2019-07-30",37.52,38.06,36.77,36.9,479700.0],["2019-07-31",37.34,39.63,37.34,38.55,224500.0],["2019-08-01",38.55,39.98,38.251,38.63,274900.0],["2019-08-02",38.61,38.802,37.2,37.33,276100.0],["2019-08-05",36.63,36.71,34.11,35.12,689100.0],["2019-08-06",35.17,36.39,34.52,36.38,190100.0],["2019-08-07",36.05,40.25,35.76,38.99,353700.0],["2019-08-08",39.19,39.975,38.58,39.7,220600.0],["2019-08-09",39.7,41.88,39.69,41.63,444300.0],["2019-08-12",41.5,43.06,40.54,42.01,435500.0],["2019-08-13",42.0,43.39,41.0,43.08,444700.0],["2019-08-14",39.17,44.42,37.0,43.49,973400.0],["2019-08-15",43.99,48.5,42.17,47.81,1010500.0],["2019-08-16",47.58,48.06,45.53,46.1,607800.0],["2019-08-19",46.25,46.99,44.497,46.08,292100.0],["2019-08-20",45.91,46.55,44.8,45.04,216600.0],["2019-08-21",45.19,47.46,44.33,46.93,227600.0],["2019-08-22",46.84,48.0,45.51,45.87,192400.0],["2019-08-23",45.31,47.66,42.61,43.11,248600.0],["2019-08-26",43.75,44.9,42.51,44.19,168600.0],["2019-08-27",44.5,45.26,41.88,44.49,285300.0],["2019-08-28",44.27,47.78,43.132,47.42,246900.0],["2019-08-29",47.55,50.56,46.895,50.11,406400.0],["2019-08-30",50.65,52.42,49.57,50.85,333100.0],["2019-09-03",50.98,51.86,46.39,51.33,443900.0],["2019-09-04",51.05,54.23,51.05,53.51,377100.0],["2019-09-05",53.7,55.12,43.601,44.6,1080300.0],["2019-09-06",45.27,46.218,43.53,43.83,266500.0],["2019-09-09",44.02,44.79,39.0,39.48,480000.0],["2019-09-10",39.95,41.42,38.21,41.27,423300.0],["2019-09-11",40.87,43.5,39.74,41.76,477600.0],["2019-09-12",42.1,42.64,39.0,39.76,384600.0],["2019-09-13",39.84,44.01,38.75,43.2,722900.0],["2019-09-16",43.1,44.797,41.17,41.53,317300.0],["2019-09-17",41.99,43.0,39.84,40.35,598900.0],["2019-09-18",39.86,41.5,39.12,39.59,506400.0],["2019-09-19",39.74,40.27,38.8,39.02,506900.0],["2019-09-20",39.47,40.68,38.528,40.2,1910900.0],["2019-09-23",39.95,41.2,39.56,40.53,409600.0],["2019-09-24",40.33,40.4,37.0,37.38,645300.0],["2019-09-25",37.75,38.3,33.01,34.96,1080800.0],["2019-09-26",35.24,35.49,31.78,32.19,538800.0],["2019-09-27",32.17,32.904,30.1,30.31,735600.0],["2019-09-30",30.92,31.48,29.775,30.9,682200.0],["2019-10-01",31.09,32.31,29.076,30.12,601800.0],["2019-10-02",29.57,30.68,28.01,29.95,982500.0],["2019-10-03",29.89,31.199,28.64,30.91,673600.0],["2019-10-04",31.08,34.78,31.08,31.64,791200.0],["2019-10-07",31.48,32.82,31.05,32.8,236000.0],["2019-10-08",32.38,33.49,29.29,29.6,587600.0],["2019-10-09",30.07,30.69,28.72,28.9,392300.0],["2019-10-10",28.99,29.96,28.1,28.7,410900.0],["2019-10-11",29.03,29.12,27.39,27.54,456600.0],["2019-10-14",27.35,28.25,26.63,27.13,374000.0],["2019-10-15",27.45,30.475,26.665,29.89,880800.0],["2019-10-16",29.78,31.235,29.16,30.13,475700.0],["2019-10-17",30.28,31.15,29.32,31.02,336900.0],["2019-10-18",30.99,31.29,28.51,29.27,382400.0],["2019-10-21",28.39,29.405,25.7,26.38,745900.0],["2019-10-22",26.82,26.85,25.0,25.51,548200.0],["2019-10-23",25.65,26.59,24.11,24.56,682800.0],["2019-10-24",24.72,27.25,24.05,26.0,801100.0],["2019-10-25",26.1,26.466,25.065,25.62,379000.0],["2019-10-28",25.87,27.23,25.32,26.09,326400.0],["2019-10-29",26.06,26.74,25.25,26.2,336800.0],["2019-10-30",26.14,26.48,25.38,26.08,247100.0],["2019-10-31",26.1,26.19,25.07,26.065,297200.0],["2019-11-01",26.17,28.82,25.96,28.1,554700.0],["2019-11-04",28.59,30.58,28.05,30.46,422600.0],["2019-11-05",30.59,30.85,27.05,28.005,724400.0],["2019-11-06",27.87,28.75,26.01,26.78,687200.0],["2019-11-07",26.93,28.15,26.52,26.63,330600.0],["2019-11-08",26.7,28.18,26.37,27.59,351700.0],["2019-11-11",27.64,28.79,27.33,28.32,273200.0],["2019-11-12",28.32,29.46,27.62,28.35,374900.0],["2019-11-13",29.74,30.62,26.26,27.27,1063200.0],["2019-11-14",27.45,27.5,26.125,27.29,548300.0],["2019-11-15",27.25,29.11,27.001,28.51,628700.0],["2019-11-18",28.5,31.16,28.12,30.14,819300.0],["2019-11-19",30.39,30.99,28.41,28.85,534800.0],["2019-11-20",28.77,29.68,28.5,28.75,546700.0],["2019-11-21",28.48,28.86,27.36,27.86,472000.0],["2019-11-22",28.06,28.845,27.52,28.64,282900.0],["2019-11-25",28.7,30.108,28.206,29.72,470000.0],["2019-11-26",29.65,29.65,27.95,28.15,582000.0],["2019-11-27",28.15,28.49,27.66,27.83,286600.0],["2019-11-29",28.18,28.19,26.64,27.19,209100.0],["2019-12-02",27.23,27.8,26.5,27.5,311700.0],["2019-12-03",27.11,27.67,26.839,26.97,396200.0],["2019-12-04",27.0,27.22,26.41,27.17,592300.0],["2019-12-05",27.21,30.45,27.05,29.35,766600.0],["2019-12-06",29.54,31.27,28.8,29.06,694300.0],["2019-12-09",29.07,29.94,28.51,29.29,397900.0],["2019-12-10",29.29,30.0,28.58,28.69,438200.0],["2019-12-11",28.73,30.62,28.64,30.32,754100.0],["2019-12-12",30.27,31.97,30.03,31.67,1358900.0],["2019-12-13",31.67,31.794,29.46,30.2,757400.0],["2019-12-16",30.57,30.647,29.64,30.21,711500.0],["2019-12-17",30.29,30.7,28.309,29.35,954500.0],["2019-12-18",29.31,31.06,28.86,30.95,486400.0],["2019-12-19",30.98,32.37,29.715,30.24,808800.0],["2019-12-20",30.29,32.75,30.29,32.42,2224400.0],["2019-12-23",32.58,33.4,30.53,32.14,1033700.0],["2019-12-24",30.45,30.71,29.58,30.0,1909800.0],["2019-12-26",29.73,30.09,28.83,29.62,1257700.0],["2019-12-27",29.36,29.74,28.83,29.27,696800.0],["2019-12-30",29.18,29.18,28.04,28.95,972800.0],["2019-12-31",28.69,30.02,28.0,29.92,1414900.0],["2020-01-02",30.0,30.0,28.665,29.37,583700.0],["2020-01-03",29.1,29.93,28.56,29.8,657100.0],["2020-01-06",29.32,29.69,28.55,29.6,872300.0],["2020-01-07",29.34,30.0,29.115,29.64,850500.0],["2020-01-08",29.67,30.36,29.43,29.99,934000.0],["2020-01-09",29.98,30.25,29.78,30.04,815900.0],["2020-01-10",29.95,30.095,29.01,29.85,980600.0],["2020-01-13",30.0,30.09,29.43,29.91,737800.0],["2020-01-14",29.86,29.86,29.04,29.19,802600.0],["2020-01-15",29.3,29.74,29.25,29.61,2164500.0],["2020-01-16",29.85,29.85,27.35,27.37,1178500.0],["2020-01-17",27.56,28.8,27.0,28.21,2033000.0],["2020-01-21",28.44,28.44,26.42,26.8,1178600.0],["2020-01-22",26.56,27.69,26.56,27.19,1875400.0],["2020-01-23",26.99,27.49,26.245,26.85,2541500.0],["2020-01-24",28.02,31.0,27.67,30.55,12075200.0],["2020-01-27",30.03,30.47,29.35,30.46,2123100.0],["2020-01-28",30.16,32.17,30.16,31.09,1325000.0],["2020-01-29",30.58,31.73,30.45,30.94,981400.0],["2020-01-30",30.48,30.9,30.01,30.83,815000.0],["2020-01-31",30.36,30.606,29.54,29.905,980600.0],["2020-02-03",30.04,30.16,29.583,30.0,588400.0],["2020-02-04",30.44,30.5,29.06,29.39,1170200.0],["2020-02-05",29.73,30.45,29.45,30.08,693500.0],["2020-02-06",30.0,31.66,29.85,31.47,1120900.0],["2020-02-07",31.69,32.89,31.51,32.32,1030200.0],["2020-02-10",32.2,32.4,30.81,31.33,831200.0],["2020-02-11",31.63,31.72,30.78,31.45,652500.0],["2020-02-12",31.61,31.776,30.8,31.39,592200.0],["2020-02-13",31.07,31.98,30.87,31.71,666000.0],["2020-02-14",31.8,31.92,30.78,31.47,741700.0],["2020-02-18",31.04,31.89,30.88,31.75,590000.0],["2020-02-19",32.28,33.69,31.579,33.52,1314300.0],["2020-02-20",33.59,34.11,32.31,33.8,1184100.0],["2020-02-21",33.55,34.6,33.55,34.16,825700.0],["2020-02-24",33.01,33.33,30.23,30.83,1159300.0],["2020-02-25",31.15,31.57,29.94,30.0,823200.0],["2020-02-26",30.02,30.74,28.91,29.65,2007400.0],["2020-02-27",29.09,29.92,27.21,28.32,2004600.0],["2020-02-28",27.19,28.61,27.1,28.1,1362600.0],["2020-03-02",28.45,28.5,26.33,26.8,1437900.0],["2020-03-03",26.85,28.49,25.41,25.72,1446000.0],["2020-03-04",26.5,29.15,26.12,28.72,1030500.0],["2020-03-05",28.09,28.94,27.3,27.52,588300.0],["2020-03-06",26.66,27.39,26.18,27.04,690600.0],["2020-03-09",25.46,25.6,23.5,24.6,1327500.0],["2020-03-10",25.56,26.04,23.42,24.97,993800.0],["2020-03-11",24.67,24.94,21.29,21.52,1305200.0],["2020-03-12",19.56,19.9,17.45,17.68,1177900.0],["2020-03-13",18.96,20.27,16.565,19.7,1403200.0],["2020-03-16",16.34,17.56,15.19,16.96,1379300.0],["2020-03-17",17.47,19.238,17.0,18.01,1080000.0],["2020-03-18",16.96,18.78,16.5,18.73,1650900.0],["2020-03-19",18.6,22.65,18.137,22.55,1163000.0],["2020-03-20",23.23,25.0,21.51,22.93,5369000.0],["2020-03-23",23.17,24.0,20.16,22.66,1119600.0],["2020-03-24",23.92,23.98,22.47,23.59,660300.0],["2020-03-25",23.81,25.61,22.906,25.29,926300.0],["2020-03-26",25.46,26.75,25.07,26.18,805600.0],["2020-03-27",25.42,26.45,24.53,25.38,471200.0],["2020-03-30",25.45,27.68,24.65,27.12,671200.0],["2020-03-31",27.43,28.24,26.93,27.78,750200.0],["2020-04-01",26.68,28.09,26.51,27.51,781100.0],["2020-04-02",27.79,28.54,26.77,28.13,1029500.0],["2020-04-03",28.3,28.49,25.26,25.72,825200.0],["2020-04-06",27.04,28.45,26.4,28.1,805600.0],["2020-04-07",28.35,28.5,24.5,24.95,856500.0],["2020-04-08",25.57,25.57,23.68,25.03,952200.0],["2020-04-09",25.58,26.0,24.58,25.77,1092200.0],["2020-04-13",25.95,27.44,24.27,26.88,983800.0],["2020-04-14",27.53,28.5,27.15,28.16,1192500.0],["2020-04-15",27.86,28.751,27.06,28.43,946100.0],["2020-04-16",28.1,28.75,27.62,28.26,711300.0],["2020-04-17",28.98,29.0,27.52,27.98,740500.0],["2020-04-20",27.66,30.23,27.28,29.54,921700.0],["2020-04-21",29.28,29.95,28.0,29.64,526500.0],["2020-04-22",30.05,30.77,29.63,30.3,874900.0],["2020-04-23",30.12,30.51,28.46,28.5,1298800.0],["2020-04-24",28.92,29.71,28.31,29.1,772100.0],["2020-04-27",29.95,32.62,29.365,32.02,1521700.0],["2020-04-28",33.44,33.45,31.86,31.98,702600.0],["2020-04-29",32.47,33.35,30.6,32.52,1004400.0],["2020-04-30",32.36,32.59,31.57,32.01,598300.0],["2020-05-01",31.11,31.53,30.19,30.52,551700.0],["2020-05-04",30.59,32.62,30.426,32.45,337200.0],["2020-05-05",32.1,33.87,31.56,33.02,928900.0],["2020-05-06",34.61,34.63,33.25,33.86,689600.0],["2020-05-07",34.28,36.49,34.28,36.06,1435500.0],["2020-05-08",36.07,36.62,35.51,36.04,732600.0],["2020-05-11",36.21,38.39,35.95,38.12,1758700.0],["2020-05-12",39.23,39.46,36.91,38.06,1389200.0],["2020-05-13",35.51,37.77,34.02,35.57,1956900.0],["2020-05-14",34.92,35.97,33.84,34.07,1155600.0],["2020-05-15",34.04,38.3,33.53,38.04,1189100.0],["2020-05-18",39.5,39.97,38.595,39.3,834800.0],["2020-05-19",39.89,40.39,39.16,40.07,1776800.0],["2020-05-20",40.55,41.07,40.0,40.33,733500.0],["2020-05-21",40.7,40.83,39.85,40.04,580900.0],["2020-05-22",40.0,41.9,39.85,41.73,669100.0],["2020-05-26",42.0,42.19,39.3,39.39,1226200.0],["2020-05-27",39.69,39.89,37.02,39.08,836900.0],["2020-05-28",39.11,39.89,38.9,38.92,737300.0],["2020-05-29",38.92,39.46,38.03,38.7,1962100.0],["2020-06-01",38.81,39.76,38.46,39.07,1159100.0],["2020-06-02",39.37,39.695,38.31,38.82,529400.0],["2020-06-03",39.91,41.35,39.17,39.66,1778200.0],["2020-06-04",39.75,40.34,38.65,39.2,892000.0],["2020-06-05",39.26,40.05,38.25,38.73,1751200.0],["2020-06-08",39.9,40.0,38.5,39.42,1124100.0],["2020-06-09",39.4,41.9,39.01,41.5,1768300.0],["2020-06-10",41.84,43.89,41.5,43.73,1237400.0],["2020-06-11",42.22,43.11,41.51,41.9,1158200.0],["2020-06-12",42.47,44.44,41.16,42.71,965100.0],["2020-06-15",42.47,44.99,41.79,44.48,936800.0],["2020-06-16",44.9,45.17,43.03,43.65,1117500.0],["2020-06-17",44.02,44.87,43.715,44.2,1422900.0],["2020-06-18",44.14,44.77,43.73,44.57,860000.0],["2020-06-19",45.0,45.731,44.35,44.73,1152900.0],["2020-06-22",44.68,46.63,43.87,46.0,1222500.0],["2020-06-23",46.5,47.471,45.78,46.96,1505000.0],["2020-06-24",46.68,47.0,45.08,45.83,826000.0],["2020-06-25",45.96,47.674,45.002,47.19,718700.0],["2020-06-26",47.42,47.5,45.676,46.29,1421600.0],["2020-06-29",46.21,46.36,44.34,46.06,744200.0],["2020-06-30",46.21,48.43,45.74,48.38,1077300.0],["2020-07-01",48.17,48.69,46.66,47.78,788200.0],["2020-07-02",47.61,48.85,47.031,47.49,816000.0],["2020-07-06",48.42,48.42,46.3,46.97,1633100.0],["2020-07-07",46.5,47.432,46.09,46.55,512300.0],["2020-07-08",46.6,48.9,46.49,48.81,837300.0],["2020-07-09",48.62,49.0,48.09,48.54,578000.0],["2020-07-10",48.5,48.61,45.13,45.93,708300.0],["2020-07-13",46.38,47.21,44.13,44.18,656700.0],["2020-07-14",43.78,44.68,42.07,43.25,1143200.0],["2020-07-15",43.53,44.99,42.77,43.59,1672800.0],["2020-07-16",40.25,40.53,38.77,39.85,7169900.0],["2020-07-17",40.0,40.64,38.3,39.89,1957500.0],["2020-07-20",40.4,41.15,39.61,40.42,1152300.0],["2020-07-21",41.507,41.507,38.54,38.73,1226000.0],["2020-07-22",38.87,39.27,38.0,38.16,841100.0],["2020-07-23",38.02,38.54,37.06,37.06,1059100.0],["2020-07-24",36.4,36.55,35.74,36.33,1181100.0],["2020-07-27",36.69,37.99,36.27,37.85,1024800.0],["2020-07-28",37.64,37.85,37.01,37.45,759200.0],["2020-07-29",37.75,38.699,37.55,38.39,1006400.0],["2020-07-30",37.82,38.35,36.85,37.99,544000.0],["2020-07-31",38.22,38.22,36.71,37.32,619800.0],["2020-08-03",37.37,39.94,37.33,39.43,903100.0],["2020-08-04",39.11,40.59,38.87,40.24,1054100.0],["2020-08-05",40.61,40.77,39.56,39.82,655400.0],["2020-08-06",40.21,40.325,39.117,40.09,681500.0],["2020-08-07",39.87,40.15,37.77,38.22,573000.0],["2020-08-10",38.25,38.32,37.16,37.6,749700.0],["2020-08-11",38.01,39.99,35.88,36.78,1580500.0],["2020-08-12",37.17,39.12,36.62,38.36,867500.0],["2020-08-13",38.51,39.925,38.51,39.5,772700.0],["2020-08-14",39.26,39.61,38.3,39.3,780100.0],["2020-08-17",39.2,41.63,38.71,41.04,1099000.0],["2020-08-18",41.3,41.86,40.24,41.49,901000.0],["2020-08-19",41.57,43.4,41.221,43.15,999300.0],["2020-08-20",43.16,43.68,41.903,43.37,541300.0],["2020-08-21",43.24,43.7,42.56,43.24,428000.0],["2020-08-24",43.8,44.0,41.13,41.6,689500.0],["2020-08-25",41.66,42.11,41.07,41.82,661100.0],["2020-08-26",41.88,42.29,40.64,41.01,372100.0],["2020-08-27",40.81,41.22,39.65,40.88,695900.0],["2020-08-28",40.88,42.11,40.631,40.81,401400.0],["2020-08-31",40.99,42.0,40.86,41.61,452200.0],["2020-09-01",41.52,42.05,40.52,41.72,640500.0],["2020-09-02",41.57,42.76,40.17,41.79,1100100.0],["2020-09-03",41.29,41.29,36.28,36.74,1132700.0],["2020-09-04",36.74,37.31,35.05,35.79,730100.0],["2020-09-08",35.43,37.12,34.75,36.24,923700.0],["2020-09-09",36.62,38.84,36.43,38.29,960500.0],["2020-09-10",38.28,40.0,38.28,39.17,1202400.0],["2020-09-11",39.63,40.99,39.28,40.23,644300.0],["2020-09-14",40.23,42.76,39.59,42.57,950000.0],["2020-09-15",42.58,46.47,42.58,45.95,2109900.0],["2020-09-16",46.14,48.36,45.0,45.74,1435800.0],["2020-09-17",43.99,45.82,43.864,44.87,901400.0],["2020-09-18",45.31,46.87,44.51,46.35,3940500.0],["2020-09-21",45.51,47.25,44.53,47.12,687000.0],["2020-09-22",47.13,48.29,46.52,48.07,718400.0],["2020-09-23",47.82,48.73,47.42,48.21,1229400.0],["2020-09-24",47.58,48.84,45.71,45.82,1455600.0],["2020-09-25",45.8,48.495,45.45,48.29,967800.0],["2020-09-28",48.41,48.93,47.38,48.37,727600.0],["2020-09-29",48.7,50.696,47.84,48.04,1340700.0],["2020-09-30",47.51,48.76,47.16,48.63,691500.0],["2020-10-01",49.0,50.16,48.08,49.43,1363800.0],["2020-10-02",48.44,49.36,47.64,48.28,595500.0],["2020-10-05",48.77,50.1,48.14,49.07,723700.0],["2020-10-06",49.22,50.365,48.44,48.82,782500.0],["2020-10-07",49.52,50.77,48.83,50.43,949200.0],["2020-10-08",51.1,51.67,50.05,50.78,741500.0],["2020-10-09",50.78,52.19,50.16,52.12,748400.0],["2020-10-12",52.12,54.2,52.11,52.87,1035300.0],["2020-10-13",52.92,53.66,52.185,53.15,557700.0],["2020-10-14",53.15,53.505,51.44,51.89,624500.0],["2020-10-15",51.0,52.11,50.63,51.44,555800.0],["2020-10-16",51.71,52.598,51.28,51.69,540600.0],["2020-10-19",51.25,52.7,49.3,49.7,663400.0],["2020-10-20",49.44,50.36,48.04,48.23,614600.0],["2020-10-21",48.45,48.816,45.57,46.945,770700.0],["2020-10-22",47.0,48.4,46.54,46.93,969800.0],["2020-10-23",47.35,49.68,47.274,49.5,655400.0],["2020-10-26",48.64,50.845,48.34,49.95,604400.0],["2020-10-27",49.89,51.39,49.62,51.22,913400.0],["2020-10-28",50.28,51.17,49.78,50.99,508600.0],["2020-10-29",51.21,52.13,50.525,51.84,460900.0],["2020-10-30",51.38,51.51,45.91,46.08,537800.0],["2020-11-02",46.41,46.461,44.87,45.84,616300.0],["2020-11-03",46.2,48.34,45.995,48.22,287900.0],["2020-11-04",48.99,51.36,48.99,49.99,558400.0],["2020-11-05",51.03,51.66,49.34,50.96,499900.0],["2020-11-06",50.51,52.88,48.733,51.3,508200.0],["2020-11-09",50.99,51.795,47.78,48.08,868600.0],["2020-11-10",48.02,49.2,45.89,47.07,762600.0],["2020-11-11",49.01,53.832,49.0,51.93,1305700.0],["2020-11-12",50.9,51.32,48.055,48.69,1453500.0],["2020-11-13",49.3,50.18,48.85,49.1,730200.0],["2020-11-16",48.71,49.115,46.2,46.7,810100.0],["2020-11-17",47.06,47.5,45.29,45.82,821100.0],["2020-11-18",44.48,49.0,44.3,48.47,1231800.0],["2020-11-19",48.86,49.483,45.1,45.51,1067100.0],["2020-11-20",46.54,46.82,44.665,46.4,681400.0],["2020-11-23",46.72,47.04,44.69,45.83,552100.0],["2020-11-24",45.89,45.94,44.76,45.01,456900.0],["2020-11-25",45.17,46.09,44.57,45.83,341700.0],["2020-11-27",46.23,47.97,46.02,47.0,352700.0],["2020-11-30",47.45,48.5,46.0,48.22,730300.0],["2020-12-01",48.23,49.84,47.76,48.89,683000.0],["2020-12-02",49.0,49.2,47.41,47.69,480500.0],["2020-12-03",47.55,48.65,47.05,47.86,343900.0],["2020-12-04",47.44,48.0,46.79,47.78,546100.0],["2020-12-07",48.777,53.55,48.0,53.34,1406300.0],["2020-12-08",50.69,52.892,50.29,52.59,951500.0],["2020-12-09",53.37,54.04,51.13,51.79,669300.0],["2020-12-10",51.67,55.3,50.941,55.23,1212500.0],["2020-12-11",55.36,57.33,54.8,56.05,1618700.0],["2020-12-14",57.08,59.92,56.83,57.18,1504600.0],["2020-12-15",57.0,57.07,55.16,56.01,1055700.0],["2020-12-16",56.9,57.4,55.8,56.67,1350300.0],["2020-12-17",56.63,57.57,56.04,57.5,1274600.0],["2020-12-18",58.03,59.61,57.5,59.58,1877900.0],["2020-12-21",59.14,62.45,58.37,62.35,1555500.0],["2020-12-22",62.97,65.5,62.4,65.39,1438000.0],["2020-12-23",65.214,65.69,63.23,65.47,727500.0],["2020-12-24",65.39,65.39,61.5,62.53,364300.0],["2020-12-28",64.57,64.73,60.11,61.0,935900.0],["2020-12-29",61.29,61.58,58.2,59.34,782200.0],["2020-12-30",59.67,60.2,58.46,59.4,499300.0],["2020-12-31",59.27,59.99,56.85,59.13,368400.0],["2021-01-04",59.27,59.58,55.5,55.83,704800.0],["2021-01-05",56.56,56.705,55.29,55.75,719200.0],["2021-01-06",55.0,57.24,54.3,55.92,593800.0],["2021-01-07",56.78,59.326,56.595,59.09,732700.0],["2021-01-08",59.09,61.64,57.84,60.28,522700.0],["2021-01-11",60.16,63.23,59.1,62.79,541900.0],["2021-01-12",62.84,63.83,61.43,62.46,957500.0],["2021-01-13",62.68,64.32,62.35,63.49,709400.0],["2021-01-14",65.26,66.87,64.8,65.65,1408600.0],["2021-01-15",65.95,67.762,64.55,65.09,1551100.0],["2021-01-19",68.81,71.25,66.39,67.34,1344100.0],["2021-01-20",68.73,69.0,66.04,66.86,552000.0],["2021-01-21",67.05,68.0,65.5,67.01,593700.0],["2021-01-22",66.71,68.16,65.67,67.74,293200.0],["2021-01-25",67.15,68.25,64.32,65.51,640200.0],["2021-01-26",65.47,66.16,62.1,62.14,1088600.0],["2021-01-27",60.89,61.25,54.3,54.64,1284800.0],["2021-01-28",54.88,58.11,54.31,57.1,979900.0],["2021-01-29",58.18,58.29,54.51,55.47,824800.0],["2021-02-01",56.03,56.725,54.78,56.19,614600.0],["2021-02-02",57.88,60.87,57.47,60.39,1136800.0],["2021-02-03",60.62,61.915,58.79,59.62,497200.0],["2021-02-04",59.59,60.07,58.01,59.31,386100.0],["2021-02-05",59.91,62.06,58.9,61.36,429700.0],["2021-02-08",62.06,62.837,60.81,61.36,595900.0],["2021-02-09",61.55,63.709,61.34,62.15,347900.0],["2021-02-10",63.25,64.93,60.801,62.78,441200.0],["2021-02-11",63.24,64.59,62.51,64.37,508600.0],["2021-02-12",64.96,67.34,63.93,66.5,579200.0],["2021-02-16",65.45,65.725,62.6,64.21,521400.0],["2021-02-17",62.92,63.985,60.94,62.12,595600.0],["2021-02-18",61.21,62.12,59.58,61.3,441800.0],["2021-02-19",61.39,64.33,60.84,63.21,641800.0],["2021-02-22",62.34,62.34,56.41,56.72,868600.0],["2021-02-23",56.0,57.44,52.66,56.76,912400.0],["2021-02-24",57.0,59.71,55.86,58.39,666000.0],["2021-02-25",55.04,57.99,53.955,55.31,1623500.0],["2021-02-26",56.65,57.39,53.65,56.57,686000.0],["2021-03-01",56.95,59.09,56.95,57.89,656400.0],["2021-03-02",55.0,55.63,51.202,53.11,2295100.0],["2021-03-03",52.89,52.93,49.3,50.16,1533000.0],["2021-03-04",49.27,50.5,43.48,43.68,1839800.0],["2021-03-05",43.95,44.0,38.25,42.23,2124800.0],["2021-03-08",44.91,44.97,37.8,38.13,2583200.0],["2021-03-09",40.67,41.76,39.37,41.12,2182400.0],["2021-03-10",42.5,43.72,39.85,40.3,1649300.0],["2021-03-11",42.93,44.65,42.21,43.34,1504100.0],["2021-03-12",42.41,42.71,41.11,41.49,1381200.0],["2021-03-15",41.6,42.91,40.51,42.87,1810300.0],["2021-03-16",46.79,47.115,43.075,44.26,2124600.0],["2021-03-17",43.37,45.84,42.17,45.01,1243800.0],["2021-03-18",45.54,45.54,41.36,41.67,1016300.0],["2021-03-19",42.02,42.52,41.25,41.89,1382700.0],["2021-03-22",42.79,43.705,41.22,42.9,927800.0],["2021-03-23",42.9,42.9,41.34,41.96,687400.0],["2021-03-24",42.07,42.39,38.93,38.97,1148900.0],["2021-03-25",38.11,39.05,37.4,38.68,1431600.0],["2021-03-26",38.75,39.45,36.81,38.16,1684600.0],["2021-03-29",38.21,38.21,35.54,37.26,1061700.0],["2021-03-30",37.1,38.62,35.7,37.58,768000.0],["2021-03-31",38.18,41.49,38.18,40.26,873800.0],["2021-04-01",40.9,42.29,40.097,40.77,757800.0],["2021-04-05",41.18,41.4,40.34,41.09,694700.0],["2021-04-06",41.12,43.54,40.58,42.51,1230200.0],["2021-04-07",42.34,42.34,40.055,40.63,983400.0],["2021-04-08",42.84,44.21,41.57,42.05,1483000.0],["2021-04-09",41.9,42.325,40.22,40.42,939900.0],["2021-04-12",40.658,41.0,39.15,40.17,1634500.0],["2021-04-13",40.85,43.67,40.56,43.39,1199700.0],["2021-04-14",43.41,44.84,42.43,42.59,954400.0],["2021-04-15",43.04,43.25,42.09,43.03,431200.0],["2021-04-16",43.06,44.124,41.39,42.03,388700.0],["2021-04-19",41.25,42.39,40.23,41.33,599200.0],["2021-04-20",41.55,41.89,39.81,40.3,570800.0],["2021-04-21",39.8,42.22,39.36,42.16,797900.0],["2021-04-22",42.45,44.09,42.29,43.44,666000.0],["2021-04-23",43.24,44.36,42.4,43.07,668600.0],["2021-04-26",43.0,44.71,42.32,44.52,555100.0],["2021-04-27",44.35,44.97,43.58,44.59,563700.0],["2021-04-28",44.21,44.54,43.088,43.39,569100.0],["2021-04-29",43.83,44.06,41.81,42.84,631000.0],["2021-04-30",42.14,42.79,41.305,41.6,601200.0],["2021-05-03",41.61,41.98,37.65,38.02,1134600.0],["2021-05-04",37.59,38.0,35.32,36.28,1157700.0],["2021-05-05",36.3,36.31,34.93,35.46,1181000.0],["2021-05-06",35.42,36.73,34.88,36.6,1239200.0],["2021-05-07",36.53,37.51,34.86,34.99,1747600.0],["2021-05-10",34.76,34.76,31.26,32.22,1260600.0],["2021-05-11",30.59,33.49,30.41,33.14,1031200.0],["2021-05-12",32.41,33.59,32.03,32.91,1684100.0],["2021-05-13",33.29,34.7,31.72,33.62,3325800.0],["2021-05-14",33.8,34.7,33.09,34.54,1523500.0],["2021-05-17",34.02,34.605,33.2,34.41,1377500.0],["2021-05-18",34.92,37.0,34.44,35.24,953400.0],["2021-05-19",34.31,35.245,34.0,34.51,823600.0],["2021-05-20",34.78,36.76,34.22,36.14,605800.0],["2021-05-21",36.49,37.56,35.99,36.12,1112000.0],["2021-05-24",36.23,37.0,36.04,36.61,488100.0],["2021-05-25",36.89,37.67,36.58,37.42,499600.0],["2021-05-26",37.7,37.8,36.92,37.1,407500.0],["2021-05-27",37.0,37.93,35.67,37.82,727700.0],["2021-05-28",38.04,39.229,37.76,37.81,676500.0],["2021-06-01",37.78,38.22,36.08,36.63,617900.0],["2021-06-02",36.92,37.5,36.5,37.14,408800.0],["2021-06-03",36.92,36.93,35.16,35.61,385900.0],["2021-06-04",35.73,36.81,35.615,35.93,239300.0],["2021-06-07",35.445,37.99,35.445,37.76,753900.0],["2021-06-08",38.03,38.34,35.17,35.32,1505100.0],["2021-06-09",35.61,36.68,35.25,35.82,787800.0],["2021-06-10",35.86,38.27,35.41,37.92,686400.0],["2021-06-11",37.84,38.8,37.77,38.76,619200.0],["2021-06-14",38.56,39.48,38.31,39.14,573700.0],["2021-06-15",39.43,39.44,37.74,38.38,655600.0],["2021-06-16",37.62,38.695,37.14,37.96,461200.0],["2021-06-17",37.5,40.15,37.5,39.82,712300.0],["2021-06-18",39.59,40.48,38.91,39.45,772100.0],["2021-06-21",39.48,40.37,38.15,39.88,574500.0],["2021-06-22",39.88,40.4,38.62,39.7,486100.0],["2021-06-23",39.87,41.46,39.655,40.96,508400.0],["2021-06-24",41.07,42.21,40.032,40.27,585100.0],["2021-06-25",40.24,40.66,39.14,40.41,2875000.0],["2021-06-28",41.13,43.0,41.13,42.4,657200.0],["2021-06-29",42.44,43.397,41.95,42.19,879200.0],["2021-06-30",42.13,42.13,40.4,40.86,754100.0],["2021-07-01",40.81,41.41,39.82,39.87,915700.0],["2021-07-02",40.03,40.49,38.9,39.31,350900.0],["2021-07-06",39.22,39.65,38.28,39.26,336700.0],["2021-07-07",39.42,39.94,37.04,37.54,630300.0],["2021-07-08",36.65,37.97,35.93,37.89,436500.0],["2021-07-09",37.5,38.9,37.09,38.88,291700.0],["2021-07-12",39.08,39.44,37.53,37.81,340600.0],["2021-07-13",37.51,37.75,36.44,36.73,378200.0],["2021-07-14",36.8,36.82,34.05,34.12,682900.0],["2021-07-15",34.18,35.63,34.0,35.23,706200.0],["2021-07-16",35.31,36.96,34.63,36.76,730700.0],["2021-07-19",36.12,38.08,35.83,37.01,633600.0],["2021-07-20",36.82,38.17,36.18,37.99,823500.0],["2021-07-21",38.268,38.41,36.72,38.18,397400.0],["2021-07-22",38.28,38.61,37.36,37.71,360500.0],["2021-07-23",37.85,38.79,37.03,38.73,424300.0],["2021-07-26",38.49,38.6,36.515,36.82,434000.0],["2021-07-27",36.28,36.96,34.56,35.42,746700.0],["2021-07-28",35.6,37.37,35.56,37.2,381300.0],["2021-07-29",37.0,37.7,36.56,36.61,362100.0],["2021-07-30",36.36,37.18,36.235,36.66,279300.0],["2021-08-02",37.0,37.47,36.205,36.79,383800.0],["2021-08-03",36.76,36.775,35.51,35.98,420800.0],["2021-08-04",35.77,38.18,35.77,37.36,633400.0],["2021-08-05",38.0,38.49,36.21,37.69,1001600.0],["2021-08-06",37.34,37.66,35.14,35.31,648000.0],["2021-08-09",35.31,35.95,33.87,35.13,925600.0],["2021-08-10",35.18,35.41,33.23,34.37,986500.0],["2021-08-11",34.58,34.58,32.1,32.66,844000.0],["2021-08-12",32.72,33.049,32.06,32.58,261900.0],["2021-08-13",32.59,32.755,31.66,31.8,559500.0],["2021-08-16",31.73,31.73,30.13,30.86,616800.0],["2021-08-17",30.47,30.68,29.83,30.59,522000.0],["2021-08-18",30.84,31.17,29.735,30.71,516100.0],["2021-08-19",30.34,30.61,29.88,30.02,415800.0],["2021-08-20",30.21,31.135,30.06,30.52,626900.0],["2021-08-23",31.099,32.9,30.86,32.28,644200.0],["2021-08-24",32.32,33.48,32.09,33.45,408600.0],["2021-08-25",33.54,34.41,33.47,34.35,506500.0],["2021-08-26",34.19,34.6,33.5,33.69,330500.0],["2021-08-27",33.8,35.405,33.67,35.09,461500.0],["2021-08-30",35.12,36.48,35.12,35.79,363100.0],["2021-08-31",35.73,36.78,35.26,36.32,441600.0],["2021-09-01",36.36,38.05,36.36,37.85,484800.0],["2021-09-02",38.29,39.76,38.03,39.24,554000.0],["2021-09-03",39.2,39.87,38.75,39.51,358500.0],["2021-09-07",39.62,40.0,39.07,39.78,854600.0],["2021-09-08",39.5,39.83,37.36,37.69,475400.0],["2021-09-09",37.59,38.796,37.445,38.35,444000.0],["2021-09-10",38.52,39.08,37.95,38.11,387400.0],["2021-09-13",38.27,38.6,36.65,37.5,366600.0],["2021-09-14",37.77,37.79,35.965,36.27,501300.0],["2021-09-15",36.13,37.664,35.75,36.61,664700.0],["2021-09-16",36.61,38.545,36.4,38.4,616000.0],["2021-09-17",38.62,39.79,38.4,39.75,2019600.0],["2021-09-20",38.55,39.14,37.35,37.71,824100.0],["2021-09-21",37.71,39.26,37.71,38.58,489600.0],["2021-09-22",38.7,39.2,37.89,38.81,324200.0],["2021-09-23",39.26,39.62,38.483,39.22,414800.0],["2021-09-24",38.72,39.03,36.42,36.49,521100.0],["2021-09-27",36.08,36.37,35.11,35.83,449100.0],["2021-09-28",35.17,35.525,33.15,33.45,578000.0],["2021-09-29",33.93,34.53,32.35,32.46,826500.0],["2021-09-30",32.58,34.27,32.24,33.99,577000.0],["2021-10-01",33.77,33.94,32.58,33.31,333400.0],["2021-10-04",33.31,33.35,31.87,32.37,451300.0],["2021-10-05",32.54,33.36,32.02,32.62,403600.0],["2021-10-06",32.31,32.945,31.72,32.17,562000.0],["2021-10-07",32.47,33.97,32.21,33.61,627800.0],["2021-10-08",34.0,34.0,32.65,32.71,543800.0],["2021-10-11",32.38,32.84,31.31,31.42,426200.0],["2021-10-12",31.71,33.18,31.71,32.71,416800.0],["2021-10-13",33.03,33.97,32.83,33.05,702300.0],["2021-10-14",33.53,34.86,33.2,33.39,565900.0],["2021-10-15",33.59,34.09,33.15,33.5,260100.0],["2021-10-18",33.15,33.4,31.795,31.98,456700.0],["2021-10-19",32.2,34.079,32.1,33.89,450300.0],["2021-10-20",34.11,34.25,33.08,33.93,266900.0],["2021-10-21",33.91,34.095,33.0,33.92,295200.0],["2021-10-22",34.17,34.17,32.97,33.64,253200.0],["2021-10-25",33.59,34.2,33.15,34.0,392400.0],["2021-10-26",34.27,34.72,33.69,33.83,456100.0],["2021-10-27",33.72,34.065,32.34,32.36,690200.0],["2021-10-28",32.33,34.72,31.965,34.55,650700.0],["2021-10-29",34.42,34.74,33.34,33.41,327200.0],["2021-11-01",33.37,35.44,33.37,35.34,519300.0],["2021-11-02",35.44,35.6,34.21,34.54,450400.0],["2021-11-03",34.45,35.15,33.69,35.04,369500.0],["2021-11-04",36.0,37.04,34.5,36.85,901200.0],["2021-11-05",36.49,37.21,35.34,36.8,1286400.0],["2021-11-08",36.85,37.55,36.33,36.5,749200.0],["2021-11-09",36.51,36.83,34.4,34.52,588100.0],["2021-11-10",34.21,35.31,33.115,33.48,475400.0],["2021-11-11",33.82,33.96,32.53,33.75,500400.0],["2021-11-12",33.96,34.02,32.98,33.21,252200.0],["2021-11-15",33.25,33.82,32.501,32.58,516900.0],["2021-11-16",32.59,33.1,32.13,32.61,443900.0],["2021-11-17",32.41,32.44,31.37,32.15,520200.0],["2021-11-18",32.07,32.2,28.57,28.6,907200.0],["2021-11-19",28.99,29.36,27.33,27.35,1271700.0],["2021-11-22",27.38,27.81,25.96,26.35,1434300.0],["2021-11-23",26.0,27.5,25.593,27.1,2502100.0],["2021-11-24",26.81,28.719,26.405,28.2,857100.0],["2021-11-26",27.85,28.63,27.67,28.12,415600.0],["2021-11-29",28.24,28.24,26.52,26.65,975900.0],["2021-11-30",26.55,27.61,25.79,26.09,984900.0],["2021-12-01",26.47,26.96,25.18,25.19,855100.0],["2021-12-02",25.1,26.46,24.755,26.23,736400.0],["2021-12-03",26.34,26.53,24.46,25.36,1543500.0],["2021-12-06",25.22,25.5,24.01,25.17,873100.0],["2021-12-07",25.93,28.27,25.93,27.63,843400.0],["2021-12-08",27.93,29.69,27.1,28.64,1069300.0],["2021-12-09",28.41,28.775,27.35,27.41,917600.0],["2021-12-10",27.94,28.48,26.27,26.7,683900.0],["2021-12-13",26.54,27.65,26.33,27.16,667000.0],["2021-12-14",26.62,27.532,26.15,26.58,844300.0],["2021-12-15",26.64,27.335,26.14,27.28,905600.0],["2021-12-16",27.39,28.66,26.26,26.28,1102000.0],["2021-12-17",26.23,29.36,25.67,29.2,1063800.0],["2021-12-20",28.5,29.33,27.54,27.78,738200.0],["2021-12-21",28.09,29.64,28.09,29.35,753700.0],["2021-12-22",29.35,30.51,28.62,29.34,626800.0],["2021-12-23",29.23,29.48,28.07,28.4,502800.0],["2021-12-27",28.35,28.36,26.15,26.88,881700.0],["2021-12-28",26.92,27.625,26.1,26.26,478800.0],["2021-12-29",26.41,26.685,25.78,26.24,463700.0],["2021-12-30",26.287,28.57,26.13,28.33,491400.0],["2021-12-31",28.14,29.17,27.55,28.06,931100.0],["2022-01-03",28.12,28.92,27.205,28.9,427200.0],["2022-01-04",28.72,28.72,25.87,26.44,841900.0],["2022-01-05",26.5,26.61,24.44,24.48,652900.0],["2022-01-06",24.16,24.74,22.22,23.43,1305200.0],["2022-01-07",23.32,24.78,23.1,23.17,940800.0],["2022-01-10",22.43,22.805,20.8,21.95,1498800.0],["2022-01-11",21.92,22.635,21.43,22.5,998400.0],["2022-01-12",22.58,23.06,21.16,21.33,832000.0],["2022-01-13",21.29,21.29,19.25,19.51,1047300.0],["2022-01-14",19.27,20.48,18.74,19.35,1138500.0],["2022-01-18",18.9,19.25,17.82,17.95,1020100.0],["2022-01-19",18.21,19.0,17.28,17.52,1628600.0],["2022-01-20",17.98,18.89,17.11,17.17,1215500.0],["2022-01-21",16.88,17.42,16.3,16.39,899100.0],["2022-01-24",15.77,16.39,14.23,16.37,2782200.0],["2022-01-25",16.01,16.26,15.25,15.71,1412600.0],["2022-01-26",16.25,16.62,14.83,14.95,1215400.0],["2022-01-27",15.15,15.59,14.34,14.36,1289100.0],["2022-01-28",14.39,15.04,13.58,15.04,1557500.0],["2022-01-31",15.12,17.5,15.12,17.44,1496400.0],["2022-02-01",17.59,18.02,16.86,17.8,1223400.0],["2022-02-02",17.77,17.77,16.59,16.77,948500.0],["2022-02-03",16.19,16.77,15.87,15.91,1133700.0],["2022-02-04",15.88,16.78,15.68,16.7,1639200.0],["2022-02-07",16.7,17.31,16.196,16.28,801600.0],["2022-02-08",16.17,16.417,15.72,16.19,991300.0],["2022-02-09",16.5,17.49,16.41,17.3,1373500.0],["2022-02-10",16.78,17.79,16.48,16.66,1337500.0],["2022-02-11",16.66,17.41,15.28,15.36,1208200.0],["2022-02-14",15.28,15.72,14.62,14.67,1164800.0],["2022-02-15",15.11,15.392,14.18,14.69,1856300.0],["2022-02-16",14.54,15.67,14.13,15.45,1750800.0],["2022-02-17",15.13,15.65,14.2,14.28,1680400.0],["2022-02-18",14.17,14.42,13.29,13.5,1869200.0],["2022-02-22",13.16,13.95,13.16,13.59,2451000.0],["2022-02-23",13.79,13.83,12.82,12.88,1534200.0],["2022-02-24",12.24,14.21,12.02,14.14,1666800.0],["2022-02-25",14.17,14.38,13.74,14.26,884100.0],["2022-02-28",14.11,14.78,13.93,14.43,960200.0],["2022-03-01",14.28,15.21,14.19,14.25,1093600.0],["2022-03-02",14.25,14.26,13.2,13.39,587000.0],["2022-03-03",13.53,14.3,12.94,13.18,1057800.0],["2022-03-04",12.99,13.29,12.06,12.14,1081700.0],["2022-03-07",12.01,12.3,11.21,11.7,1270200.0],["2022-03-08",11.83,12.26,11.2,11.7,949900.0],["2022-03-09",12.13,13.07,12.13,12.82,1358300.0],["2022-03-10",12.37,12.7,11.71,12.01,1308500.0],["2022-03-11",12.15,12.15,10.94,11.0,1256700.0],["2022-03-14",10.91,11.06,9.9,10.12,1760000.0],["2022-03-15",10.26,10.855,10.22,10.75,2321800.0],["2022-03-16",11.09,11.62,10.93,11.57,1213700.0],["2022-03-17",11.47,12.42,11.25,12.42,1156400.0],["2022-03-18",12.22,13.21,12.21,12.81,1802800.0],["2022-03-21",12.8,13.16,12.5,12.65,1397100.0],["2022-03-22",12.64,13.6,12.64,13.33,702100.0],["2022-03-23",13.25,13.85,12.8,13.22,864100.0],["2022-03-24",13.3,13.645,12.57,13.21,706800.0],["2022-03-25",13.26,13.26,12.31,12.74,731800.0],["2022-03-28",12.82,13.4,12.369,12.93,887100.0],["2022-03-29",13.07,14.41,13.07,14.27,948800.0],["2022-03-30",14.04,14.72,13.76,13.87,965300.0],["2022-03-31",13.83,14.33,13.549,13.88,976600.0],["2022-04-01",13.96,14.86,13.96,14.73,1017000.0],["2022-04-04",14.85,15.19,14.51,14.55,957700.0],["2022-04-05",14.54,14.54,13.42,13.57,1295800.0],["2022-04-06",13.29,13.39,12.45,13.16,1238100.0],["2022-04-07",13.17,13.44,12.5,13.18,1038200.0],["2022-04-08",13.07,13.15,12.23,12.39,1148800.0],["2022-04-11",12.31,12.58,11.83,12.05,983700.0],["2022-04-12",12.31,12.925,11.76,11.99,1248000.0],["2022-04-13",11.83,12.3,11.75,12.0,2369300.0],["2022-04-14",12.05,12.05,10.71,10.82,1477100.0],["2022-04-18",10.79,10.82,10.16,10.33,1102300.0],["2022-04-19",10.32,10.72,10.18,10.34,1184300.0],["2022-04-20",10.42,10.48,9.695,10.0,1027700.0],["2022-04-21",10.28,10.61,9.2,9.35,1217100.0],["2022-04-22",9.4,9.69,9.08,9.18,1855600.0],["2022-04-25",9.19,9.54,9.04,9.34,2074400.0],["2022-04-26",9.27,9.407,8.6,8.61,1773600.0],["2022-04-27",8.57,8.98,8.45,8.51,1206900.0],["2022-04-28",8.54,8.72,7.98,8.57,2121800.0],["2022-04-29",8.5,8.92,8.22,8.25,1822100.0],["2022-05-02",8.21,8.69,8.06,8.66,2165100.0],["2022-05-03",8.61,9.17,8.57,8.95,1646000.0],["2022-05-04",8.88,9.39,8.38,9.25,1271100.0],["2022-05-05",9.24,9.415,8.735,8.85,2007000.0],["2022-05-06",8.69,8.71,7.95,8.22,1764400.0],["2022-05-09",7.83,7.92,7.115,7.23,2343900.0],["2022-05-10",7.5,7.94,6.79,7.23,2420100.0],["2022-05-11",7.13,7.22,6.48,6.495,1831000.0],["2022-05-12",6.26,6.97,6.2,6.88,2468800.0],["2022-05-13",7.16,8.27,7.08,8.24,1993500.0],["2022-05-16",8.14,8.36,7.85,8.09,1490700.0],["2022-05-17",8.38,8.61,7.92,8.21,1274700.0],["2022-05-18",7.99,8.188,7.44,7.53,1298700.0],["2022-05-19",7.48,7.91,7.44,7.78,1721100.0],["2022-05-20",7.92,8.1,7.28,7.71,1727300.0],["2022-05-23",7.8,7.92,7.54,7.9,1562400.0],["2022-05-24",7.75,7.85,7.3,7.47,1142500.0],["2022-05-25",7.39,7.72,7.37,7.53,871100.0],["2022-05-26",7.54,7.751,7.38,7.57,1426800.0],["2022-05-27",7.64,8.3,7.57,8.22,1155500.0],["2022-05-31",8.18,8.26,7.56,7.82,1426100.0],["2022-06-01",7.91,8.08,7.27,7.3,1261900.0],["2022-06-02",7.25,8.15,7.17,7.99,1525700.0],["2022-06-03",7.75,7.86,6.92,6.94,1722500.0],["2022-06-06",7.13,7.3,6.705,6.8,1465500.0],["2022-06-07",6.67,6.96,6.59,6.94,1528100.0],["2022-06-08",6.91,7.89,6.91,7.78,2060400.0],["2022-06-09",7.61,7.615,7.22,7.5,4967400.0],["2022-06-10",7.2,7.285,6.7,6.97,1422100.0],["2022-06-13",6.6,6.78,6.32,6.4,1886800.0],["2022-06-14",6.44,6.555,5.955,6.44,2369500.0],["2022-06-15",6.58,7.355,6.58,7.15,1712300.0],["2022-06-16",6.87,6.97,6.5,6.97,2585800.0],["2022-06-17",7.0,7.685,6.99,7.32,2183500.0],["2022-06-21",7.48,7.79,7.43,7.54,1642600.0],["2022-06-22",7.41,8.06,7.35,7.75,1054800.0],["2022-06-23",7.83,8.7,7.803,8.7,1678300.0],["2022-06-24",8.85,9.23,8.56,8.75,13848500.0],["2022-06-27",8.75,8.85,8.21,8.6,1748300.0],["2022-06-28",8.64,8.99,8.12,8.24,1368900.0],["2022-06-29",8.12,8.29,7.82,8.22,1037800.0],["2022-06-30",7.99,8.19,7.77,8.09,1221500.0],["2022-07-01",8.07,8.515,7.96,8.42,973800.0],["2022-07-05",8.27,9.13,8.04,9.1,1238100.0],["2022-07-06",9.15,9.82,9.12,9.57,1514600.0],["2022-07-07",9.53,10.75,9.419,10.73,2171400.0],["2022-07-08",10.47,10.89,10.03,10.4,1260500.0],["2022-07-11",10.28,10.32,9.35,9.365,1084900.0],["2022-07-12",9.55,9.78,9.09,9.77,999500.0],["2022-07-13",9.41,10.1,9.255,9.9,823200.0],["2022-07-14",9.78,9.88,9.31,9.57,760600.0],["2022-07-15",9.51,9.71,9.0,9.53,971200.0],["2022-07-18",9.79,9.96,8.88,8.95,1274900.0],["2022-07-19",9.11,9.29,8.92,9.2,1083400.0],["2022-07-20",9.34,9.99,9.32,9.61,1197700.0],["2022-07-21",9.67,9.94,9.4,9.56,1132200.0],["2022-07-22",9.77,9.77,8.6,8.69,1235500.0],["2022-07-25",8.64,8.775,8.42,8.74,896400.0],["2022-07-26",8.67,9.03,8.39,8.89,1177100.0],["2022-07-27",9.12,9.12,8.78,9.07,989800.0],["2022-07-28",9.13,9.415,8.75,9.3,1093800.0],["2022-07-29",9.25,9.33,8.8,9.16,1418600.0],["2022-08-01",9.1,9.49,8.95,9.16,1098100.0],["2022-08-02",8.99,9.785,8.99,9.52,1498700.0],["2022-08-03",9.73,10.08,9.72,9.89,1251800.0],["2022-08-04",10.11,12.12,10.11,11.36,2396100.0],["2022-08-05",10.986,11.67,10.65,11.45,1580700.0],["2022-08-08",11.57,11.97,11.11,11.69,1918900.0],["2022-08-09",11.41,11.61,10.91,11.21,1340500.0],["2022-08-10",11.68,12.79,11.23,12.62,1902000.0],["2022-08-11",12.74,13.21,12.035,12.12,1684200.0],["2022-08-12",12.23,12.6,12.045,12.32,966100.0],["2022-08-15",12.26,12.79,12.21,12.67,2021100.0],["2022-08-16",12.58,12.58,11.68,11.9,1016700.0],["2022-08-17",11.72,11.84,11.39,11.55,1239800.0],["2022-08-18",11.62,11.65,10.9,11.17,987400.0],["2022-08-19",10.93,11.12,10.25,10.53,1078800.0],["2022-08-22",10.36,10.65,10.1,10.39,1515100.0],["2022-08-23",10.4,10.79,10.12,10.75,810400.0],["2022-08-24",10.86,11.31,10.61,11.18,609500.0],["2022-08-25",11.05,11.24,10.92,11.2,842600.0],["2022-08-26",11.13,11.25,10.365,10.48,1080200.0],["2022-08-29",10.24,10.55,9.605,9.69,965100.0],["2022-08-30",9.84,9.88,8.625,8.65,1420900.0],["2022-08-31",8.81,9.04,8.56,8.92,994700.0],["2022-09-01",8.94,8.95,8.46,8.93,1072800.0],["2022-09-02",9.23,9.23,8.49,8.72,617700.0],["2022-09-06",8.75,8.76,7.99,8.38,1099900.0],["2022-09-07",8.26,8.87,8.26,8.86,807800.0],["2022-09-08",8.7,9.25,8.61,9.14,1006600.0],["2022-09-09",9.27,9.27,8.89,8.91,1179200.0],["2022-09-12",8.98,9.09,8.74,9.03,2153300.0],["2022-09-13",8.56,8.71,8.16,8.22,1479300.0],["2022-09-14",8.22,8.28,7.8,8.13,910300.0],["2022-09-15",8.03,8.585,8.03,8.44,1133500.0],["2022-09-16",8.2,8.205,7.46,7.63,2125000.0],["2022-09-19",7.56,7.79,7.33,7.79,1051100.0],["2022-09-20",7.63,7.81,7.45,7.57,604500.0],["2022-09-21",7.64,7.77,7.34,7.4,863500.0],["2022-09-22",7.32,7.34,6.74,6.9,975000.0],["2022-09-23",6.81,6.91,6.41,6.5,1407800.0],["2022-09-26",6.39,6.76,6.375,6.52,966700.0],["2022-09-27",6.68,6.83,6.48,6.61,868600.0],["2022-09-28",6.72,7.245,6.71,7.12,977800.0],["2022-09-29",6.97,7.02,6.74,6.85,653900.0],["2022-09-30",6.92,7.43,6.84,7.12,975700.0],["2022-10-03",7.22,7.415,6.79,7.25,880900.0],["2022-10-04",7.5,8.35,7.5,8.19,1268600.0],["2022-10-05",7.97,8.01,7.345,7.8,941800.0],["2022-10-06",7.8,8.17,7.72,7.85,536600.0],["2022-10-07",7.61,7.61,7.035,7.15,822700.0],["2022-10-10",7.13,7.13,6.83,6.89,509200.0],["2022-10-11",6.86,6.98,6.454,6.62,1041000.0],["2022-10-12",6.61,6.79,6.485,6.67,772200.0],["2022-10-13",6.37,6.668,6.13,6.46,872100.0],["2022-10-14",6.58,6.66,6.17,6.26,835400.0],["2022-10-17",6.5,6.925,6.42,6.83,1121100.0],["2022-10-18",7.16,7.37,6.725,6.86,964900.0],["2022-10-19",6.68,6.7,6.05,6.3,1314500.0],["2022-10-20",6.31,6.766,6.27,6.34,1187500.0],["2022-10-21",6.37,6.535,6.15,6.47,862600.0],["2022-10-24",6.48,6.64,6.18,6.6,980500.0],["2022-10-25",6.76,7.28,6.63,7.12,1272200.0],["2022-10-26",7.03,7.75,6.82,7.47,1187900.0],["2022-10-27",7.55,7.57,7.3,7.38,721900.0],["2022-10-28",7.36,7.655,7.27,7.61,692200.0],["2022-10-31",7.54,7.95,7.49,7.78,1164500.0],["2022-11-01",7.96,8.54,7.89,8.41,1122700.0],["2022-11-02",8.38,8.44,7.82,7.85,1418800.0],["2022-11-03",7.63,8.04,7.53,7.78,1194300.0],["2022-11-04",8.29,8.96,7.73,8.89,1747900.0],["2022-11-07",9.07,9.155,7.165,7.58,1673400.0],["2022-11-08",7.73,8.17,7.57,7.78,1042700.0],["2022-11-09",7.64,7.72,7.155,7.25,931500.0],["2022-11-10",7.95,9.14,7.79,9.06,1271800.0],["2022-11-11",9.08,9.87,8.93,9.34,1769200.0],["2022-11-14",9.22,9.29,8.44,8.48,1275700.0],["2022-11-15",8.84,9.36,8.697,9.09,1125900.0],["2022-11-16",8.87,9.1,8.73,8.96,975200.0],["2022-11-17",8.62,8.63,8.01,8.22,1015200.0],["2022-11-18",8.57,8.57,7.91,8.16,796100.0],["2022-11-21",8.04,8.31,7.95,8.26,618700.0],["2022-11-22",8.35,8.35,7.91,8.17,671400.0],["2022-11-23",8.19,8.4,8.059,8.3,938800.0],["2022-11-25",8.21,8.23,8.01,8.12,371700.0],["2022-11-28",8.12,8.365,8.105,8.14,859500.0],["2022-11-29",8.13,8.32,7.73,7.86,635600.0],["2022-11-30",7.94,8.82,7.7,8.78,1612500.0],["2022-12-01",8.83,9.04,8.52,8.65,1005800.0],["2022-12-02",8.4,9.01,8.23,8.96,588700.0],["2022-12-05",8.91,8.95,8.18,8.25,733500.0],["2022-12-06",8.27,8.27,7.77,7.83,566000.0],["2022-12-07",7.76,7.995,7.68,7.95,542900.0],["2022-12-08",8.05,8.87,7.7,8.84,1473800.0],["2022-12-09",8.83,9.02,8.24,8.25,697300.0],["2022-12-12",8.27,8.64,8.07,8.62,690900.0],["2022-12-13",9.15,9.41,8.53,8.74,976200.0],["2022-12-14",8.73,8.78,8.16,8.31,784400.0],["2022-12-15",8.06,8.32,8.0,8.13,738300.0],["2022-12-16",7.89,8.12,7.755,8.01,1464300.0],["2022-12-19",8.0,8.0,7.13,7.26,859400.0],["2022-12-20",7.17,7.46,7.08,7.09,1735200.0],["2022-12-21",7.82,8.4,7.68,8.05,2346900.0],["2022-12-22",7.98,8.14,7.73,8.06,920300.0],["2022-12-23",8.05,8.05,7.49,7.5,609500.0],["2022-12-27",7.47,7.52,6.86,7.15,1229800.0],["2022-12-28",6.86,7.02,6.72,6.91,1128400.0],["2022-12-29",7.06,7.66,6.94,7.57,844700.0],["2022-12-30",7.43,7.66,7.24,7.64,659800.0],["2023-01-03",7.89,8.24,7.5,7.8,1057900.0],["2023-01-04",7.98,8.155,7.61,8.01,1159600.0],["2023-01-05",8.2,8.27,7.96,8.08,820500.0],["2023-01-06",8.14,8.36,7.51,8.35,1421300.0],["2023-01-09",8.5,8.71,8.38,8.66,1143200.0],["2023-01-10",8.58,9.11,8.58,8.93,572000.0],["2023-01-11",9.0,9.445,8.79,9.39,1176500.0],["2023-01-12",9.5,9.74,9.145,9.66,1403200.0],["2023-01-13",9.44,9.96,9.39,9.94,868900.0],["2023-01-17",9.92,10.255,9.73,10.11,930900.0],["2023-01-18",10.26,10.79,9.8,9.92,937100.0],["2023-01-19",9.71,9.81,8.92,9.03,1157300.0],["2023-01-20",9.19,9.225,8.79,9.2,1252000.0],["2023-01-23",9.2,9.52,9.04,9.4,1027500.0],["2023-01-24",9.29,9.445,8.915,8.99,682700.0],["2023-01-25",8.76,9.39,8.55,9.38,662200.0],["2023-01-26",9.61,9.77,8.89,9.21,842300.0],["2023-01-27",9.08,9.49,9.02,9.36,715500.0],["2023-01-30",9.09,9.14,8.69,9.01,1097700.0],["2023-01-31",9.03,9.38,9.03,9.27,916500.0],["2023-02-01",9.32,9.44,8.86,9.38,1000800.0],["2023-02-02",9.69,10.09,9.65,9.85,1229100.0],["2023-02-03",9.49,9.93,9.402,9.85,992200.0],["2023-02-06",9.7,9.8,9.29,9.48,694200.0],["2023-02-07",9.42,9.68,9.16,9.63,798900.0],["2023-02-08",9.55,9.69,8.755,8.78,1018300.0],["2023-02-09",8.93,9.2,8.73,8.79,1054400.0],["2023-02-10",8.61,9.015,8.49,8.82,1043800.0],["2023-02-13",8.89,8.9,8.43,8.69,733300.0],["2023-02-14",8.73,8.86,8.43,8.68,898900.0],["2023-02-15",9.94,10.23,9.02,10.03,4015400.0],["2023-02-16",9.91,10.38,9.63,9.63,1287800.0],["2023-02-17",9.66,9.66,9.135,9.5,910200.0],["2023-02-21",9.27,9.31,8.63,8.8,1396900.0],["2023-02-22",8.86,9.1,8.59,8.83,861800.0],["2023-02-23",8.92,8.98,8.44,8.64,774400.0],["2023-02-24",8.37,8.49,8.18,8.32,691000.0],["2023-02-27",8.51,8.57,8.17,8.43,488100.0],["2023-02-28",8.41,8.66,8.37,8.55,641900.0],["2023-03-01",8.57,8.57,8.11,8.13,662700.0],["2023-03-02",8.0,8.62,7.863,8.53,774500.0],["2023-03-03",8.65,9.17,8.55,9.08,657900.0],["2023-03-06",8.59,8.835,8.18,8.46,1246900.0],["2023-03-07",8.45,8.91,8.24,8.6,936200.0],["2023-03-08",8.63,9.07,8.41,8.89,732200.0],["2023-03-09",8.82,8.82,8.21,8.22,675900.0],["2023-03-10",8.16,8.168,7.61,8.0,1364600.0],["2023-03-13",7.87,8.57,7.79,8.3,841600.0],["2023-03-14",8.63,8.72,8.05,8.14,901800.0],["2023-03-15",7.87,8.24,7.83,8.22,687600.0],["2023-03-16",8.17,8.5,7.98,8.4,605000.0],["2023-03-17",8.3,8.466,7.87,8.01,1145200.0],["2023-03-20",8.04,8.21,7.9,8.03,544500.0],["2023-03-21",8.14,8.48,7.92,8.35,835400.0],["2023-03-22",8.33,8.33,7.91,7.93,774300.0],["2023-03-23",8.03,8.24,7.79,7.84,600000.0],["2023-03-24",7.75,8.44,7.665,8.43,1284800.0],["2023-03-27",8.55,8.88,8.405,8.72,639400.0],["2023-03-28",8.63,8.69,8.115,8.24,707800.0],["2023-03-29",8.41,8.55,8.215,8.44,602800.0],["2023-03-30",8.53,8.67,8.21,8.42,520900.0],["2023-03-31",8.54,8.95,8.45,8.83,844400.0],["2023-04-03",8.76,8.93,8.55,8.71,712900.0],["2023-04-04",8.76,8.845,8.548,8.73,588200.0],["2023-04-05",8.64,8.74,8.38,8.43,589200.0],["2023-04-06",8.42,8.73,8.31,8.61,590300.0],["2023-04-10",8.5,8.61,8.33,8.59,690200.0],["2023-04-11",8.62,8.85,7.27,8.17,3218000.0],["2023-04-12",8.37,8.48,8.012,8.155,828600.0],["2023-04-13",8.18,8.65,8.125,8.48,787000.0],["2023-04-14",8.46,8.65,7.87,7.91,532800.0],["2023-04-17",7.97,8.41,7.87,8.22,474200.0],["2023-04-18",8.29,8.39,7.845,8.3,1946500.0],["2023-04-19",8.14,8.55,8.07,8.49,838000.0],["2023-04-20",8.34,8.56,8.24,8.33,505900.0],["2023-04-21",8.34,8.67,8.241,8.59,603100.0],["2023-04-24",8.61,8.61,8.2,8.25,471100.0],["2023-04-25",8.12,8.207,7.42,7.44,586700.0],["2023-04-26",7.5,7.52,7.095,7.325,572000.0],["2023-04-27",7.37,7.37,7.012,7.08,721100.0],["2023-04-28",7.1,7.36,6.91,7.14,531900.0],["2023-05-01",7.19,7.42,7.05,7.35,652300.0],["2023-05-02",7.3,7.31,7.01,7.01,928000.0],["2023-05-03",7.12,7.75,7.08,7.5,1129300.0],["2023-05-04",6.75,7.2,6.33,6.43,1256400.0],["2023-05-05",6.52,6.625,6.142,6.35,1239900.0],["2023-05-08",6.49,6.73,6.29,6.6,1123600.0],["2023-05-09",6.65,7.26,6.32,7.01,1230700.0],["2023-05-10",7.19,7.324,7.02,7.12,880600.0],["2023-05-11",7.0,7.04,6.72,6.79,925700.0],["2023-05-12",6.81,6.855,6.395,6.46,792000.0],["2023-05-15",6.46,6.59,6.37,6.49,729600.0],["2023-05-16",6.36,6.4,6.06,6.2,772800.0],["2023-05-17",6.23,6.275,5.96,6.25,748200.0],["2023-05-18",6.25,6.47,6.02,6.19,914400.0],["2023-05-19",6.27,6.48,6.205,6.28,757400.0],["2023-05-22",6.29,6.59,6.14,6.37,1154300.0],["2023-05-23",6.34,6.68,6.34,6.54,1204100.0],["2023-05-24",6.63,7.015,6.32,6.96,1633600.0],["2023-05-25",7.15,7.16,6.63,6.8,1505100.0],["2023-05-26",6.85,7.01,6.7,6.91,763100.0],["2023-05-30",7.02,7.115,6.9,6.99,1138200.0],["2023-05-31",6.95,7.115,6.83,6.96,1221800.0],["2023-06-01",6.96,7.14,6.76,7.05,848300.0],["2023-06-02",7.16,7.47,7.12,7.46,1068400.0],["2023-06-05",7.48,7.629,7.38,7.5,940100.0],["2023-06-06",7.5,7.905,7.473,7.7,729700.0],["2023-06-07",7.92,8.09,7.575,7.64,1000400.0],["2023-06-08",7.62,7.68,7.32,7.37,726600.0],["2023-06-09",7.39,7.51,7.19,7.31,723400.0],["2023-06-12",7.36,7.98,7.29,7.94,959200.0],["2023-06-13",8.2,8.89,8.055,8.78,1696800.0],["2023-06-14",8.82,9.08,8.47,8.51,1193300.0],["2023-06-15",8.42,8.74,8.28,8.67,891100.0],["2023-06-16",8.65,8.807,8.34,8.39,1139900.0],["2023-06-20",8.34,8.34,7.96,8.25,962700.0],["2023-06-21",8.02,8.12,7.63,7.83,1772900.0],["2023-06-22",7.8,7.8,7.135,7.22,1162600.0],["2023-06-23",7.1,7.16,6.855,6.94,4196400.0],["2023-06-26",6.94,7.0,6.72,6.73,632500.0],["2023-06-27",6.78,6.815,6.545,6.8,666500.0],["2023-06-28",6.78,6.9,6.61,6.86,625000.0],["2023-06-29",6.84,6.95,6.75,6.82,667900.0],["2023-06-30",6.91,7.01,6.7,6.71,631400.0],["2023-07-03",6.74,6.77,6.575,6.68,442700.0],["2023-07-05",6.7,6.73,6.34,6.37,814500.0],["2023-07-06",6.25,6.28,6.005,6.05,841900.0],["2023-07-07",6.05,6.13,6.01,6.04,1088500.0],["2023-07-10",6.07,6.65,6.01,6.54,1891700.0],["2023-07-11",6.63,7.025,6.63,6.94,1600200.0],["2023-07-12",7.15,7.805,7.15,7.57,1539900.0],["2023-07-13",7.62,7.72,7.245,7.36,1200900.0],["2023-07-14",7.38,7.45,7.08,7.17,754400.0],["2023-07-17",7.16,7.518,7.036,7.37,967900.0],["2023-07-18",7.39,7.62,7.313,7.59,793600.0],["2023-07-19",7.6,7.945,7.59,7.75,875200.0],["2023-07-20",7.69,7.79,7.6,7.7,839100.0],["2023-07-21",7.78,8.12,7.48,8.08,961200.0],["2023-07-24",8.08,8.17,7.765,7.8,784400.0],["2023-07-25",7.77,7.98,7.661,7.85,553300.0],["2023-07-26",7.78,8.095,7.67,8.06,647500.0],["2023-07-27",8.19,8.2,7.75,7.82,762800.0],["2023-07-28",7.94,8.09,7.76,8.07,649500.0],["2023-07-31",8.16,8.51,8.12,8.44,1028000.0],["2023-08-01",8.35,8.39,8.15,8.25,697100.0],["2023-08-02",8.05,8.1,7.87,7.96,851800.0],["2023-08-03",7.64,7.73,6.71,6.97,3555800.0],["2023-08-04",7.19,7.19,6.64,6.83,2076200.0],["2023-08-07",6.78,6.795,6.482,6.7,1353600.0],["2023-08-08",6.6,6.67,6.45,6.65,938300.0],["2023-08-09",6.63,6.66,6.405,6.49,1031900.0],["2023-08-10",6.5,6.65,6.255,6.42,1112300.0],["2023-08-11",6.34,6.45,6.19,6.3,1084600.0],["2023-08-14",6.24,6.28,6.0,6.26,1491200.0],["2023-08-15",6.18,6.555,6.17,6.29,1319000.0],["2023-08-16",6.2,6.38,6.13,6.22,1304900.0],["2023-08-17",6.21,6.25,6.04,6.12,1195600.0],["2023-08-18",6.01,6.28,5.991,6.22,2116400.0],["2023-08-21",6.24,6.49,6.09,6.44,1053600.0],["2023-08-22",6.49,6.54,6.23,6.33,1357000.0],["2023-08-23",6.37,6.595,6.27,6.5,1549900.0],["2023-08-24",6.5,6.51,6.04,6.07,1280300.0],["2023-08-25",6.09,6.26,6.04,6.16,1136700.0],["2023-08-28",6.21,6.3,6.12,6.17,824600.0],["2023-08-29",6.17,6.73,6.12,6.68,1758700.0],["2023-08-30",6.64,6.86,6.56,6.83,949400.0],["2023-08-31",6.86,6.93,6.7,6.77,844100.0],["2023-09-01",6.82,6.96,6.725,6.81,534600.0],["2023-09-05",6.73,6.805,6.56,6.64,685700.0],["2023-09-06",6.63,6.64,6.41,6.57,688100.0],["2023-09-07",6.44,6.45,6.18,6.3,1159800.0],["2023-09-08",6.29,6.29,6.0,6.0,1116900.0],["2023-09-11",6.1,6.24,6.005,6.23,1056300.0],["2023-09-12",6.2,6.85,6.14,6.67,1319900.0],["2023-09-13",6.69,6.86,6.54,6.56,849000.0],["2023-09-14",6.61,6.67,6.18,6.21,1807400.0],["2023-09-15",6.2,6.28,6.05,6.06,1404700.0],["2023-09-18",6.04,6.05,5.51,5.52,1631300.0],["2023-09-19",5.505,5.57,5.095,5.43,1976900.0],["2023-09-20",5.46,5.49,5.16,5.18,1017700.0],["2023-09-21",5.03,5.25,4.95,5.18,1691900.0],["2023-09-22",5.21,5.29,5.045,5.07,1259400.0],["2023-09-25",4.99,5.19,4.98,5.08,1075900.0],["2023-09-26",5.9,6.34,5.495,5.56,5617500.0],["2023-09-27",5.66,5.77,5.351,5.64,2090000.0],["2023-09-28",5.64,5.73,5.44,5.55,1539300.0],["2023-09-29",5.63,5.685,5.39,5.45,1163600.0],["2023-10-02",5.44,5.44,5.13,5.19,1423300.0],["2023-10-03",5.15,5.3,5.121,5.22,1341700.0],["2023-10-04",5.26,5.26,4.8,4.81,2120500.0],["2023-10-05",4.8,4.8,4.5,4.74,1951200.0],["2023-10-06",4.68,4.775,4.55,4.7,1322600.0],["2023-10-09",4.65,4.7,4.49,4.63,1061600.0],["2023-10-10",4.63,5.025,4.62,4.95,1289700.0],["2023-10-11",4.96,5.04,4.73,4.76,825700.0],["2023-10-12",4.79,4.79,4.28,4.32,1243900.0],["2023-10-13",4.3,4.42,4.28,4.285,784300.0],["2023-10-16",4.24,4.38,4.1,4.36,1485200.0],["2023-10-17",4.29,4.6,4.29,4.44,1246200.0],["2023-10-18",4.39,4.39,4.15,4.15,779900.0],["2023-10-19",4.12,4.195,3.96,4.08,1114300.0],["2023-10-20",4.05,4.17,3.94,4.12,1119300.0],["2023-10-23",4.09,4.3,4.0,4.18,1127000.0],["2023-10-24",4.19,4.75,4.19,4.69,1835500.0],["2023-10-25",4.65,4.71,4.215,4.28,1713300.0],["2023-10-26",4.3,4.54,4.264,4.445,1227500.0],["2023-10-27",4.46,4.46,4.02,4.25,2114000.0],["2023-10-30",4.34,4.35,4.075,4.33,858700.0],["2023-10-31",4.31,4.59,4.275,4.44,1923600.0],["2023-11-01",4.47,4.515,4.24,4.44,1191200.0],["2023-11-02",4.58,4.88,4.57,4.86,1350900.0],["2023-11-03",4.96,5.28,4.8,4.97,2157200.0],["2023-11-06",5.09,5.09,4.74,4.8,1371000.0],["2023-11-07",4.75,4.92,4.63,4.82,1723400.0],["2023-11-08",4.84,4.84,4.465,4.51,1858500.0],["2023-11-09",4.59,4.605,4.26,4.29,1765800.0],["2023-11-10",3.83,3.84,2.605,3.51,6429600.0],["2023-11-13",3.42,3.49,3.15,3.455,3015300.0],["2023-11-14",3.64,4.1,3.58,4.09,3441700.0],["2023-11-15",4.11,4.51,4.09,4.28,1494300.0],["2023-11-16",4.13,4.24,3.98,4.03,1084200.0],["2023-11-17",4.06,4.355,4.06,4.31,1417000.0],["2023-11-20",4.34,4.645,4.22,4.44,1307200.0],["2023-11-21",4.4,4.42,4.06,4.22,1730800.0],["2023-11-22",4.31,4.48,4.21,4.25,867800.0],["2023-11-24",4.23,4.455,4.2,4.37,529700.0],["2023-11-27",4.34,4.375,4.14,4.33,834500.0],["2023-11-28",4.32,4.485,4.215,4.37,709300.0],["2023-11-29",4.43,4.72,4.43,4.62,1169400.0],["2023-11-30",4.68,4.7,4.31,4.38,1399800.0],["2023-12-01",4.36,4.77,4.21,4.7,1026800.0],["2023-12-04",4.69,4.89,4.63,4.76,754400.0],["2023-12-05",4.74,4.785,4.395,4.42,1094600.0],["2023-12-06",4.4,4.89,4.34,4.62,1841900.0],["2023-12-07",4.67,4.72,4.53,4.66,969500.0],["2023-12-08",4.63,4.74,4.5,4.71,1000300.0],["2023-12-11",4.69,4.7,4.46,4.59,1058200.0],["2023-12-12",4.66,4.66,4.36,4.38,1354300.0],["2023-12-13",4.42,5.015,4.311,4.96,1806800.0],["2023-12-14",5.19,5.47,5.09,5.18,2114100.0],["2023-12-15",5.25,5.39,4.73,4.87,2547100.0],["2023-12-18",4.9,5.01,4.695,4.71,1501600.0],["2023-12-19",4.8,5.161,4.8,5.06,1911500.0],["2023-12-20",5.08,5.23,4.72,4.74,1428000.0],["2023-12-21",4.92,5.09,4.9,5.03,1248500.0],["2023-12-22",5.11,5.18,4.925,4.95,1260200.0],["2023-12-26",5.0,5.11,4.89,5.05,1337400.0],["2023-12-27",5.2,5.29,4.99,5.11,1672500.0],["2023-12-28",5.1,5.49,5.07,5.33,2282400.0],["2023-12-29",5.35,5.38,4.85,4.9,1872500.0],["2024-01-02",4.94,5.07,4.63,4.77,1298900.0],["2024-01-03",4.7,4.75,4.38,4.52,1873300.0],["2024-01-04",4.52,4.72,4.465,4.65,960800.0],["2024-01-05",4.54,4.685,4.38,4.58,1119600.0],["2024-01-08",4.54,4.8,4.38,4.73,989800.0],["2024-01-09",4.63,4.845,4.62,4.65,1066700.0],["2024-01-10",4.63,4.8,4.46,4.8,1443900.0],["2024-01-11",4.74,4.74,4.42,4.44,1639500.0],["2024-01-12",4.44,4.59,4.35,4.4,1410800.0],["2024-01-16",4.3,4.51,4.17,4.3,1816700.0],["2024-01-17",4.15,4.17,3.94,4.05,2965100.0],["2024-01-18",4.09,4.16,3.95,4.07,1563700.0],["2024-01-19",4.1,4.19,3.94,4.12,1154000.0],["2024-01-22",4.13,4.39,4.13,4.24,898200.0],["2024-01-23",4.36,4.43,4.225,4.37,963400.0],["2024-01-24",4.47,4.49,4.105,4.13,1042000.0],["2024-01-25",4.19,4.269,3.92,4.0,1699800.0],["2024-01-26",4.02,4.235,3.94,3.95,1295100.0],["2024-01-29",3.95,4.16,3.85,4.13,994200.0],["2024-01-30",4.09,4.11,3.94,3.95,811600.0],["2024-01-31",3.95,3.995,3.67,3.67,1374500.0],["2024-02-01",3.7,3.785,3.64,3.74,1232600.0],["2024-02-02",3.65,3.72,3.515,3.65,962500.0],["2024-02-05",3.56,3.56,3.45,3.46,936100.0],["2024-02-06",3.46,3.77,3.41,3.77,1179700.0],["2024-02-07",3.8,3.8,3.545,3.57,1028000.0],["2024-02-08",3.58,3.71,3.495,3.67,1245900.0],["2024-02-09",3.75,3.8,3.645,3.78,879800.0],["2024-02-12",3.73,3.99,3.692,3.92,1453900.0],["2024-02-13",3.66,3.775,3.535,3.62,1467500.0],["2024-02-14",3.66,4.01,3.65,3.94,1718100.0],["2024-02-15",3.6,4.24,3.6,3.96,5278900.0],["2024-02-16",3.91,4.05,3.81,3.85,1930000.0],["2024-02-20",3.86,3.97,3.76,3.85,1235500.0],["2024-02-21",3.83,3.885,3.75,3.82,873300.0],["2024-02-22",3.85,3.95,3.725,3.88,1631200.0],["2024-02-23",3.87,4.076,3.787,4.04,1123500.0],["2024-02-26",4.02,4.18,3.96,4.16,879500.0],["2024-02-27",4.24,4.335,4.095,4.27,1001000.0],["2024-02-28",4.17,4.345,4.09,4.15,1258800.0],["2024-02-29",4.29,4.33,4.11,4.11,1035700.0],["2024-03-01",4.11,4.245,3.99,4.03,1152300.0],["2024-03-04",4.04,4.08,3.76,3.99,1274800.0],["2024-03-05",3.4,3.8,3.4,3.78,3411800.0],["2024-03-06",3.85,3.88,3.53,3.61,1695000.0],["2024-03-07",3.64,3.76,3.44,3.45,1381200.0],["2024-03-08",3.53,3.745,3.48,3.65,1626700.0],["2024-03-11",3.63,3.95,3.59,3.78,1624000.0],["2024-03-12",3.77,3.79,3.575,3.59,1301200.0],["2024-03-13",3.54,3.612,3.355,3.41,1321500.0],["2024-03-14",3.37,3.38,3.205,3.26,1543100.0],["2024-03-15",3.23,3.335,3.21,3.24,1751100.0],["2024-03-18",3.26,3.26,3.11,3.18,1118900.0],["2024-03-19",3.14,3.35,3.11,3.27,936600.0],["2024-03-20",3.27,3.43,3.15,3.38,1196000.0],["2024-03-21",3.41,3.52,3.315,3.33,816500.0],["2024-03-22",3.31,3.32,3.15,3.24,1607100.0],["2024-03-25",3.24,3.281,3.09,3.12,1157000.0],["2024-03-26",3.13,3.2,2.85,2.88,1918900.0],["2024-03-27",2.95,2.95,2.75,2.89,3386200.0],["2024-03-28",2.93,3.335,2.93,3.21,2000000.0],["2024-04-01",3.27,3.27,3.05,3.11,1304800.0],["2024-04-02",3.03,3.05,2.9,2.98,1054300.0],["2024-04-03",2.96,2.987,2.66,2.68,4234900.0],["2024-04-04",2.71,2.91,2.7,2.73,1219500.0],["2024-04-05",2.72,2.72,2.56,2.58,1326100.0],["2024-04-08",2.63,2.84,2.6,2.83,1495600.0],["2024-04-09",2.85,3.12,2.84,2.93,1309900.0],["2024-04-10",2.83,2.83,2.64,2.67,1269800.0],["2024-04-11",2.69,2.71,2.53,2.62,1021800.0],["2024-04-12",2.59,3.1,2.55,3.01,6505400.0],["2024-04-15",3.01,3.11,2.88,2.91,3152300.0],["2024-04-16",2.85,2.85,2.621,2.75,1605800.0],["2024-04-17",2.77,2.8,2.43,2.44,3306200.0],["2024-04-18",2.45,2.458,2.33,2.335,2780200.0],["2024-04-19",2.31,2.48,2.28,2.4,2341500.0],["2024-04-22",2.41,2.52,2.36,2.51,2160200.0],["2024-04-23",2.5,2.73,2.45,2.58,1518100.0],["2024-04-24",2.54,2.668,2.51,2.6,2020600.0],["2024-04-25",2.54,2.64,2.48,2.61,1839100.0],["2024-04-26",2.61,2.725,2.555,2.6,1074400.0],["2024-04-29",2.62,2.8,2.62,2.75,1639000.0],["2024-04-30",2.73,2.8,2.615,2.62,1508800.0],["2024-05-01",2.63,2.94,2.56,2.79,1608700.0],["2024-05-02",2.87,2.94,2.74,2.93,1114500.0],["2024-05-03",2.99,3.14,2.95,3.01,1094000.0],["2024-05-06",3.04,3.23,3.01,3.22,1474500.0],["2024-05-07",3.28,3.28,3.1,3.11,1110500.0],["2024-05-08",3.36,3.765,3.122,3.18,2147400.0],["2024-05-09",3.2,3.575,3.11,3.56,1417100.0],["2024-05-10",3.57,3.64,3.455,3.5,1221700.0],["2024-05-13",3.51,3.93,3.5,3.8,2056600.0],["2024-05-14",3.86,4.2,3.86,3.96,2242200.0],["2024-05-15",4.07,4.11,3.86,3.9,1455300.0],["2024-05-16",3.86,3.95,3.685,3.72,1834200.0],["2024-05-17",3.75,3.76,3.57,3.61,1573000.0],["2024-05-20",3.59,3.629,3.49,3.59,961900.0],["2024-05-21",3.54,3.6,3.46,3.49,896100.0],["2024-05-22",3.47,3.58,3.4,3.46,853800.0],["2024-05-23",3.47,3.49,3.32,3.45,1017500.0],["2024-05-24",3.47,3.5,3.38,3.44,847300.0],["2024-05-28",3.5,3.699,3.43,3.65,864000.0],["2024-05-29",3.51,3.59,3.46,3.58,1950200.0],["2024-05-30",3.63,3.68,3.49,3.61,1053300.0],["2024-05-31",3.63,3.78,3.43,3.45,4226200.0],["2024-06-03",3.49,3.66,3.305,3.31,1612800.0],["2024-06-04",3.31,3.415,3.04,3.39,2033200.0],["2024-06-05",3.45,3.96,3.41,3.84,2296000.0],["2024-06-06",3.79,3.96,3.75,3.9,1167400.0],["2024-06-07",3.81,3.88,3.61,3.61,1449400.0],["2024-06-10",3.58,3.63,3.42,3.49,1422900.0],["2024-06-11",3.43,3.46,3.32,3.45,787600.0],["2024-06-12",3.53,3.73,3.435,3.46,870400.0],["2024-06-13",3.45,3.53,3.275,3.3,647300.0],["2024-06-14",3.26,3.26,3.11,3.13,694200.0],["2024-06-17",3.11,3.155,3.02,3.14,1110700.0],["2024-06-18",3.11,3.19,3.03,3.08,1603400.0],["2024-06-20",3.05,3.24,2.99,3.2,1616200.0],["2024-06-21",3.25,3.29,3.165,3.24,1963400.0],["2024-06-24",3.24,3.38,3.22,3.29,1705700.0],["2024-06-25",3.31,3.425,3.265,3.39,1647000.0],["2024-06-26",3.35,3.449,3.33,3.41,1040900.0],["2024-06-27",3.33,3.48,3.26,3.46,969400.0],["2024-06-28",3.5,3.65,3.47,3.62,5474600.0],["2024-07-01",3.7,3.72,3.481,3.6,2085200.0],["2024-07-02",3.6,3.6,3.34,3.37,1215700.0],["2024-07-03",3.38,3.43,3.3,3.39,404500.0],["2024-07-05",3.38,3.62,3.33,3.54,965500.0],["2024-07-08",3.56,3.66,3.51,3.61,1230500.0],["2024-07-09",3.61,3.625,3.47,3.54,978400.0],["2024-07-10",3.53,3.555,3.47,3.5,619300.0],["2024-07-11",3.65,3.94,3.51,3.89,2443800.0],["2024-07-12",3.96,4.17,3.91,4.0,1375100.0],["2024-07-15",4.02,4.135,3.94,4.03,1599900.0],["2024-07-16",4.07,4.55,4.07,4.45,2452400.0],["2024-07-17",4.4,4.65,4.275,4.35,1274000.0],["2024-07-18",4.4,4.49,4.125,4.23,1018900.0],["2024-07-19",4.22,4.27,4.02,4.04,874500.0],["2024-07-22",4.06,4.17,3.945,4.16,1126300.0],["2024-07-23",4.18,4.33,4.13,4.2,628600.0],["2024-07-24",4.14,4.305,4.075,4.17,1676600.0],["2024-07-25",4.19,4.52,4.12,4.33,1135700.0],["2024-07-26",4.45,4.75,4.35,4.51,1376000.0],["2024-07-29",4.5,4.58,4.335,4.44,1262100.0],["2024-07-30",4.43,4.64,4.43,4.6,1035300.0],["2024-07-31",4.66,4.81,4.46,4.55,2115400.0],["2024-08-01",4.53,4.675,4.305,4.45,1916100.0],["2024-08-02",4.05,4.65,3.99,4.3,2766900.0],["2024-08-05",3.89,4.4,3.845,4.32,2033100.0],["2024-08-06",4.36,4.82,4.265,4.61,2537000.0],["2024-08-07",4.7,4.77,4.19,4.19,1241100.0],["2024-08-08",4.2,4.41,4.135,4.4,1176600.0],["2024-08-09",4.45,4.56,4.26,4.47,1080800.0],["2024-08-12",4.48,4.54,4.265,4.3,665900.0],["2024-08-13",4.32,4.655,4.25,4.56,1683400.0],["2024-08-14",4.61,4.66,4.301,4.4,1193400.0],["2024-08-15",4.54,5.0,4.501,4.93,1805500.0],["2024-08-16",4.86,5.04,4.785,4.83,1395000.0],["2024-08-19",4.89,4.89,4.68,4.81,1664600.0],["2024-08-20",4.8,4.83,4.555,4.59,1290500.0],["2024-08-21",4.63,4.82,4.54,4.61,1320200.0],["2024-08-22",4.62,4.65,4.35,4.4,670900.0],["2024-08-23",4.41,4.91,4.41,4.86,1126400.0],["2024-08-26",4.95,4.98,4.68,4.81,731700.0],["2024-08-27",4.76,4.81,4.62,4.64,464900.0],["2024-08-28",4.63,4.7,4.485,4.51,618500.0],["2024-08-29",4.55,4.805,4.535,4.67,733700.0],["2024-08-30",4.71,4.78,4.53,4.7,744300.0],["2024-09-03",4.6,4.75,4.43,4.49,680600.0],["2024-09-04",4.47,4.56,4.31,4.35,716200.0],["2024-09-05",4.38,4.43,4.27,4.35,609900.0],["2024-09-06",4.34,4.46,4.21,4.27,506600.0],["2024-09-09",4.29,4.43,4.2,4.26,1528000.0],["2024-09-10",4.27,4.38,4.085,4.26,949200.0],["2024-09-11",4.2,4.42,4.17,4.39,650800.0],["2024-09-12",4.4,4.44,4.24,4.3,681700.0],["2024-09-13",4.36,4.715,4.304,4.61,1125400.0],["2024-09-16",4.58,4.65,4.33,4.59,744500.0],["2024-09-17",4.64,4.825,4.61,4.63,735000.0],["2024-09-18",4.64,4.98,4.52,4.61,757500.0],["2024-09-19",4.78,4.86,4.69,4.78,751300.0],["2024-09-20",4.72,4.75,4.5,4.65,1289500.0],["2024-09-23",4.71,4.71,4.26,4.26,672700.0],["2024-09-24",4.25,4.3,4.14,4.17,592200.0],["2024-09-25",4.17,4.17,3.981,4.0,872100.0],["2024-09-26",4.11,5.53,4.07,4.9,4883500.0],["2024-09-27",4.98,5.12,4.802,5.0,2074800.0],["2024-09-30",4.98,5.51,4.93,5.12,1164700.0],["2024-10-01",5.07,5.14,4.83,5.02,1188300.0],["2024-10-02",5.07,5.197,4.93,5.14,982400.0],["2024-10-03",5.1,5.145,4.955,5.06,726500.0],["2024-10-04",5.19,5.555,5.045,5.52,1249500.0],["2024-10-07",5.51,5.795,5.31,5.41,1620100.0],["2024-10-08",5.39,5.44,5.22,5.25,632700.0],["2024-10-09",5.24,5.31,4.98,5.0,582400.0],["2024-10-10",4.87,5.0,4.76,4.91,1106500.0],["2024-10-11",4.83,5.13,4.77,4.94,877900.0],["2024-10-14",5.1,5.1,4.8,4.95,758400.0],["2024-10-15",4.88,5.0,4.73,4.97,1126000.0],["2024-10-16",4.99,5.0,4.79,4.8,860000.0],["2024-10-17",4.79,4.815,4.6,4.64,910600.0],["2024-10-18",4.66,4.8,4.63,4.68,927100.0],["2024-10-21",4.61,4.62,4.445,4.55,968400.0],["2024-10-22",4.55,4.775,4.46,4.7,741800.0],["2024-10-23",4.66,4.76,4.565,4.72,568100.0],["2024-10-24",4.78,4.8,4.47,4.52,665800.0],["2024-10-25",4.53,4.665,4.44,4.45,610300.0],["2024-10-28",4.49,4.71,4.48,4.67,879100.0],["2024-10-29",4.6,4.73,4.555,4.71,818500.0],["2024-10-30",4.65,5.1,4.65,5.06,597900.0],["2024-10-31",5.03,5.07,4.83,4.84,1597800.0],["2024-11-01",4.9,5.33,4.84,5.31,959000.0],["2024-11-04",5.3,5.53,5.16,5.26,1160200.0],["2024-11-05",5.17,5.59,5.09,5.58,837200.0],["2024-11-06",5.64,5.8,5.465,5.75,1159200.0],["2024-11-07",5.79,6.03,5.515,5.63,1776000.0],["2024-11-08",6.0,6.33,5.6,5.82,1382700.0],["2024-11-11",6.0,6.7,5.99,6.49,1868100.0],["2024-11-12",6.23,6.49,5.89,5.93,1148800.0],["2024-11-13",6.0,6.08,5.835,5.85,1142000.0],["2024-11-14",5.85,5.95,5.53,5.58,888200.0],["2024-11-15",5.63,5.788,5.07,5.08,1462100.0],["2024-11-18",5.01,5.1,4.66,4.68,1390600.0],["2024-11-19",4.58,4.64,4.38,4.48,1708900.0],["2024-11-20",4.42,4.565,4.33,4.42,1819300.0],["2024-11-21",4.39,4.49,4.27,4.37,1586000.0],["2024-11-22",4.35,4.7,4.29,4.69,2328900.0],["2024-11-25",4.81,5.79,4.76,5.58,4012000.0],["2024-11-26",5.64,5.93,5.29,5.68,1702200.0],["2024-11-27",5.72,5.82,5.52,5.73,998600.0],["2024-11-29",5.75,6.0,5.69,5.94,660500.0],["2024-12-02",5.95,6.575,5.87,6.53,1699900.0],["2024-12-03",6.5,6.55,6.16,6.3,1065200.0],["2024-12-04",6.3,6.45,6.095,6.14,1310500.0],["2024-12-05",6.31,6.31,5.939,6.07,1106100.0],["2024-12-06",6.19,6.35,6.033,6.27,621300.0],["2024-12-09",6.33,6.69,6.275,6.44,1100900.0],["2024-12-10",6.44,7.067,6.285,6.71,1440300.0],["2024-12-11",6.81,6.81,6.37,6.38,1059100.0],["2024-12-12",6.29,6.36,6.065,6.16,1046400.0],["2024-12-13",6.11,6.365,5.98,6.3,1183100.0],["2024-12-16",6.29,6.79,6.13,6.78,1237600.0],["2024-12-17",6.78,6.93,6.39,6.52,1741700.0],["2024-12-18",6.63,6.883,5.81,5.97,1720900.0],["2024-12-19",6.04,6.09,5.805,6.0,901800.0],["2024-12-20",5.84,6.505,5.84,6.39,1566800.0],["2024-12-23",6.37,6.51,6.2,6.32,708500.0],["2024-12-24",6.33,6.41,6.19,6.39,412700.0],["2024-12-26",6.34,6.51,6.3,6.44,657400.0],["2024-12-27",6.49,6.52,6.19,6.29,735400.0],["2024-12-30",6.16,6.23,5.91,6.11,949900.0],["2024-12-31",6.14,6.27,5.96,5.995,597600.0],["2025-01-02",6.09,6.45,5.96,6.19,655300.0],["2025-01-03",6.31,7.22,6.31,7.2,1080900.0],["2025-01-06",7.25,7.46,6.99,7.05,3110300.0],["2025-01-07",7.05,7.435,6.67,7.1,2254900.0],["2025-01-08",7.0,7.075,6.61,6.69,1800500.0],["2025-01-10",6.48,6.57,6.23,6.5,1317100.0],["2025-01-13",6.34,6.625,6.11,6.46,1160000.0],["2025-01-14",6.56,6.648,5.975,6.07,971100.0],["2025-01-15",6.35,7.275,6.34,7.16,3006000.0],["2025-01-16",7.19,7.19,6.51,6.92,1659400.0],["2025-01-17",7.04,7.075,6.65,6.81,1048300.0],["2025-01-21",6.95,7.5,6.95,7.45,1765700.0],["2025-01-22",7.45,8.33,7.31,8.01,3294800.0],["2025-01-23",7.99,8.23,7.65,8.13,2218000.0],["2025-01-24",8.08,8.26,7.875,7.99,897600.0],["2025-01-27",7.84,8.15,7.565,7.7,937500.0],["2025-01-28",7.73,7.93,7.45,7.85,754600.0],["2025-01-29",7.86,8.04,7.45,7.71,885100.0],["2025-01-30",7.86,8.21,7.795,7.86,723700.0],["2025-01-31",7.96,8.235,7.68,7.75,901500.0],["2025-02-03",7.51,7.99,7.45,7.7,939800.0],["2025-02-04",7.66,7.86,7.27,7.37,1119700.0],["2025-02-05",7.41,8.17,7.38,8.05,2041800.0],["2025-02-06",8.17,8.31,7.745,8.01,1478600.0],["2025-02-07",8.03,8.19,7.66,7.84,1556300.0],["2025-02-10",7.87,7.892,7.37,7.68,1897100.0],["2025-02-11",7.63,7.92,7.44,7.8,1778500.0],["2025-02-12",7.55,7.71,6.97,7.55,1650400.0],["2025-02-13",7.65,8.56,7.36,8.52,2064300.0],["2025-02-14",8.6,8.74,8.185,8.33,2005100.0],["2025-02-18",8.69,8.95,8.09,8.27,2320000.0],["2025-02-19",8.14,8.665,8.11,8.37,2448200.0],["2025-02-20",8.39,8.69,8.2,8.33,1653000.0],["2025-02-21",8.47,8.62,8.09,8.27,1430000.0],["2025-02-24",8.23,8.525,8.03,8.42,1271300.0],["2025-02-25",8.518,8.518,7.917,8.42,1714500.0],["2025-02-26",8.55,8.94,8.2,8.36,1421200.0],["2025-02-27",8.41,8.58,8.16,8.16,870700.0],["2025-02-28",8.09,8.32,7.92,8.26,1198000.0],["2025-03-03",8.3,8.5,7.86,8.1,1269600.0],["2025-03-04",7.76,8.3,7.65,8.12,1802900.0],["2025-03-05",6.965,8.49,6.79,8.03,4921900.0],["2025-03-06",7.606,8.27,7.475,7.77,1572600.0],["2025-03-07",7.68,7.92,7.08,7.35,2535900.0],["2025-03-10",7.17,7.31,6.45,6.67,2781200.0],["2025-03-11",6.71,7.5,6.255,7.49,2567700.0],["2025-03-12",7.59,7.89,7.43,7.62,2454900.0],["2025-03-13",7.5,7.58,6.96,7.17,1275000.0],["2025-03-14",7.3,7.45,7.04,7.28,1821300.0],["2025-03-17",7.26,7.68,7.11,7.54,1677200.0],["2025-03-18",7.44,7.57,6.915,7.35,2352300.0],["2025-03-19",7.3,8.08,7.26,7.56,1832900.0],["2025-03-20",7.48,7.81,7.38,7.75,1864400.0],["2025-03-21",8.05,8.66,7.8,8.4,2855200.0],["2025-03-24",8.57,9.01,8.433,8.66,2479400.0],["2025-03-25",8.61,8.74,8.37,8.42,1802900.0],["2025-03-26",8.42,8.537,8.15,8.24,1825000.0],["2025-03-27",8.17,8.53,7.99,8.22,3122400.0],["2025-03-28",8.22,8.235,7.495,7.67,1564000.0],["2025-03-31",7.27,7.68,7.113,7.43,1892700.0],["2025-04-01",7.35,7.63,7.13,7.52,2403300.0],["2025-04-02",7.38,8.035,7.3,7.94,2191700.0],["2025-04-03",7.36,8.07,7.36,7.41,2825900.0],["2025-04-04",7.1,7.62,6.675,7.47,2713100.0],["2025-04-07",6.86,8.14,6.706,7.705,3454100.0],["2025-04-08",8.08,8.49,7.44,7.665,3220700.0],["2025-04-09",7.37,8.61,7.3,8.38,3083700.0],["2025-04-10",8.13,8.14,7.515,7.725,1700400.0],["2025-04-11",7.61,8.295,7.38,7.94,4142600.0],["2025-04-14",8.1,8.2,7.64,7.82,2741600.0],["2025-04-15",7.78,8.01,7.605,7.74,1485200.0],["2025-04-16",7.63,7.73,7.3,7.49,859900.0],["2025-04-17",7.41,7.55,7.25,7.33,1270200.0],["2025-04-21",7.17,7.39,6.775,6.83,2309500.0],["2025-04-22",6.9,7.19,6.9,7.01,2618300.0],["2025-04-23",7.42,7.86,7.33,7.38,1886400.0],["2025-04-24",7.36,8.03,7.255,7.89,2358200.0],["2025-04-25",7.8,7.96,7.68,7.9,868100.0],["2025-04-28",7.92,8.05,7.71,7.77,1138500.0],["2025-04-29",7.76,7.8,7.455,7.61,1681500.0],["2025-04-30",7.41,7.67,7.16,7.36,1991000.0],["2025-05-01",7.44,7.51,7.2,7.36,2016800.0],["2025-05-02",8.81,10.28,8.57,9.84,15572000.0],["2025-05-05",9.8,10.18,9.465,10.03,5714400.0],["2025-05-06",10.0,10.198,8.745,8.81,5517400.0],["2025-05-07",9.04,9.105,8.375,8.81,3406900.0],["2025-05-08",8.95,9.51,8.8,9.27,1810000.0],["2025-05-09",9.4,9.503,9.025,9.03,1151900.0],["2025-05-12",9.49,9.81,9.1,9.51,1619700.0],["2025-05-13",9.65,9.79,9.25,9.29,1022600.0],["2025-05-14",9.32,9.414,9.015,9.04,1685500.0],["2025-05-15",9.05,9.07,8.77,8.91,920300.0],["2025-05-16",8.95,9.119,8.808,9.05,963800.0],["2025-05-19",8.86,9.2,8.86,9.2,1033700.0],["2025-05-20",9.16,9.41,9.01,9.36,1184300.0],["2025-05-21",9.18,9.43,8.92,9.09,1228200.0],["2025-05-22",9.06,9.125,8.81,8.84,866500.0],["2025-05-23",8.58,8.99,8.5,8.93,1009600.0],["2025-05-27",9.13,9.35,8.965,9.14,1383300.0],["2025-05-28",9.135,9.25,8.98,9.15,1147600.0],["2025-05-29",9.18,9.685,9.05,9.31,1752600.0],["2025-05-30",9.19,9.61,9.07,9.52,1759900.0],["2025-06-02",9.52,9.74,9.32,9.55,1420900.0],["2025-06-03",9.5,10.0,9.36,9.94,1490900.0],["2025-06-04",9.99,10.25,9.82,9.98,1403100.0],["2025-06-05",9.96,10.22,9.78,9.87,1014100.0],["2025-06-06",10.04,10.37,9.923,10.09,1064900.0],["2025-06-09",10.27,10.625,9.94,10.45,1332600.0],["2025-06-10",10.56,10.709,10.41,10.46,1033500.0],["2025-06-11",10.52,10.87,10.37,10.63,1381800.0],["2025-06-12",10.55,10.713,10.37,10.41,974500.0],["2025-06-13",9.97,10.47,9.9,10.32,979200.0],["2025-06-16",10.45,10.52,10.075,10.29,1158700.0],["2025-06-17",10.25,10.44,10.11,10.14,1191600.0],["2025-06-18",10.35,10.846,10.12,10.47,2894400.0],["2025-06-20",10.57,10.7,10.255,10.38,1770300.0],["2025-06-23",10.27,10.63,10.2,10.56,1389100.0],["2025-06-24",10.7,10.84,10.45,10.65,1508000.0],["2025-06-25",10.74,12.07,10.615,11.98,5410700.0],["2025-06-26",11.78,12.43,11.545,12.16,4507800.0],["2025-06-27",12.15,12.3,11.56,11.79,9528500.0],["2025-06-30",11.81,11.9,11.46,11.65,2489800.0],["2025-07-01",11.4,11.595,11.17,11.19,2696700.0],["2025-07-02",11.25,11.805,11.2,11.48,1611900.0],["2025-07-03",11.88,11.96,11.48,11.8,1018700.0],["2025-07-07",11.84,11.89,11.41,11.74,1894500.0],["2025-07-08",11.74,11.98,11.465,11.74,1670500.0],["2025-07-09",11.95,12.05,11.59,11.93,2201700.0],["2025-07-10",11.97,12.355,11.84,12.08,2653400.0],["2025-07-11",12.04,12.05,11.665,11.82,1626900.0],["2025-07-14",11.75,11.9,11.35,11.55,1030300.0],["2025-07-15",11.62,11.65,11.01,11.06,1592600.0],["2025-07-16",11.195,11.28,10.585,10.83,2335700.0],["2025-07-17",10.84,10.865,10.45,10.5,1631000.0],["2025-07-18",10.66,10.77,10.25,10.39,1440000.0],["2025-07-21",10.5,10.765,10.22,10.31,1497100.0],["2025-07-22",10.31,10.79,10.255,10.53,1844700.0],["2025-07-23",10.68,10.88,10.43,10.87,1537800.0],["2025-07-24",10.88,11.18,10.64,10.66,1364900.0],["2025-07-25",10.73,10.85,10.54,10.75,1389600.0],["2025-07-28",10.85,10.85,10.37,10.61,1179400.0],["2025-07-29",10.81,10.81,10.25,10.39,1010700.0],["2025-07-30",10.41,10.71,10.28,10.44,1298600.0],["2025-07-31",10.35,10.46,9.955,10.24,1696700.0],["2025-08-01",10.02,10.445,10.02,10.33,1711000.0],["2025-08-04",10.36,10.94,10.19,10.91,1900500.0],["2025-08-05",11.0,11.69,10.73,11.05,3448000.0],["2025-08-06",12.35,12.825,10.655,11.69,4649100.0],["2025-08-07",11.4,12.924,11.4,12.54,5163600.0],["2025-08-08",12.62,12.67,11.845,12.2,3119700.0],["2025-08-11",12.18,12.665,11.94,12.15,1824600.0],["2025-08-12",12.2,12.93,12.18,12.66,1987000.0],["2025-08-13",12.7,13.37,12.66,13.0,2359700.0],["2025-08-14",12.73,13.24,12.62,12.92,1369200.0],["2025-08-15",12.98,13.16,12.79,13.04,1878200.0],["2025-08-18",13.0,13.01,11.92,12.41,2500200.0],["2025-08-19",12.36,12.71,12.226,12.56,2195300.0],["2025-08-20",12.51,12.63,12.22,12.295,1498900.0],["2025-08-21",12.18,12.82,12.103,12.63,1296000.0],["2025-08-22",12.68,13.395,12.575,13.0,1947100.0],["2025-08-25",12.93,13.04,12.64,12.67,1157900.0],["2025-08-26",12.76,12.85,12.621,12.8,1205200.0],["2025-08-27",12.74,13.01,12.63,12.97,1647600.0],["2025-08-28",13.1,13.52,13.04,13.31,1799400.0],["2025-08-29",13.33,13.333,12.92,13.18,2423900.0],["2025-09-02",12.9,13.23,12.68,12.84,1354100.0],["2025-09-03",12.8,13.25,12.68,12.85,1891900.0],["2025-09-04",12.84,13.02,12.53,13.02,3150400.0],["2025-09-05",13.18,13.205,12.52,12.85,1374000.0],["2025-09-08",12.84,13.1,12.46,12.54,1830400.0],["2025-09-09",12.51,12.675,12.355,12.61,1092700.0],["2025-09-10",12.67,13.015,12.34,12.42,1779400.0],["2025-09-11",12.49,13.68,12.46,13.49,3093500.0],["2025-09-12",13.54,13.63,12.6,12.61,1949500.0],["2025-09-15",12.62,13.147,12.51,13.08,1461800.0],["2025-09-16",13.07,13.23,12.69,12.91,1513600.0],["2025-09-17",12.97,13.33,12.59,12.82,1434600.0],["2025-09-18",12.99,13.79,12.935,13.77,1458600.0],["2025-09-19",13.87,13.9,13.255,13.36,2628000.0],["2025-09-22",13.37,14.27,13.255,13.94,2541400.0],["2025-09-23",13.93,14.475,13.82,13.93,2106200.0],["2025-09-24",13.8,13.88,12.71,12.82,1716600.0],["2025-09-25",12.62,13.33,12.51,13.13,1668200.0],["2025-09-26",13.13,13.25,12.82,13.22,1455800.0],["2025-09-29",13.38,13.65,13.07,13.46,1716600.0],["2025-09-30",14.0,15.04,13.945,14.96,4722300.0],["2025-10-01",14.93,15.26,14.52,14.56,2679600.0],["2025-10-02",14.61,14.74,14.04,14.24,2229500.0],["2025-10-03",14.385,14.89,14.16,14.38,2128800.0],["2025-10-06",14.64,14.97,14.425,14.47,2327200.0],["2025-10-07",14.47,14.565,14.11,14.35,1780200.0],["2025-10-08",14.5,15.575,14.388,15.55,1951000.0],["2025-10-09",15.57,15.68,15.17,15.65,1494700.0],["2025-10-10",15.79,15.83,15.13,15.17,978900.0],["2025-10-13",15.5,15.94,15.21,15.5,1486100.0],["2025-10-14",15.24,15.78,15.21,15.58,1209900.0],["2025-10-15",16.0,17.14,15.915,17.11,2047100.0],["2025-10-16",17.11,17.62,16.97,17.27,1553300.0],["2025-10-17",17.0,17.2,16.28,16.3,1575400.0],["2025-10-20",16.73,17.87,16.634,17.83,2513000.0],["2025-10-21",17.79,17.886,17.08,17.35,2025000.0],["2025-10-22",17.02,17.24,16.21,16.45,2089700.0],["2025-10-23",16.44,17.38,16.39,17.16,1637300.0],["2025-10-24",17.2,17.59,17.16,17.22,1213700.0],["2025-10-27",17.26,17.48,16.975,17.12,820200.0],["2025-10-28",17.01,17.18,16.8,16.9,831600.0],["2025-10-29",16.91,17.4,16.59,16.8,1039300.0],["2025-10-30",16.98,17.365,16.775,16.91,1515900.0],["2025-10-31",16.9,17.76,16.81,17.36,1911000.0],["2025-11-03",17.26,17.525,17.0,17.34,1344400.0],["2025-11-04",16.77,17.51,16.51,16.92,1347400.0],["2025-11-05",16.85,17.75,16.62,17.59,1882800.0],["2025-11-06",16.95,17.38,15.38,15.56,3633900.0],["2025-11-07",15.31,15.365,14.53,14.79,2944600.0],["2025-11-10",14.88,15.19,14.35,14.71,2747700.0],["2025-11-11",14.65,14.95,14.26,14.53,1613300.0],["2025-11-12",14.64,15.05,14.36,14.5,1732000.0],["2025-11-13",14.18,14.29,13.93,14.14,2318000.0],["2025-11-14",13.71,14.21,13.45,14.1,1627700.0],["2025-11-17",14.0,14.24,13.65,13.71,1703400.0],["2025-11-18",13.53,13.95,13.28,13.75,1992800.0],["2025-11-19",13.85,15.38,13.725,15.15,2817000.0],["2025-11-20",15.575,16.97,15.575,16.32,3968200.0],["2025-11-21",16.28,18.98,16.18,18.61,5068300.0],["2025-11-24",18.95,20.65,18.4,20.46,4345900.0],["2025-11-25",20.36,20.76,19.6,20.32,2747000.0],["2025-11-26",20.23,20.34,19.4,19.72,1880300.0],["2025-11-28",19.72,19.72,19.25,19.66,926800.0],["2025-12-01",19.26,19.31,18.59,18.84,1944000.0],["2025-12-02",18.84,19.27,18.52,18.69,1050200.0],["2025-12-03",18.87,18.87,16.5,17.13,4713000.0],["2025-12-04",16.86,17.58,16.45,17.46,2928100.0],["2025-12-05",16.24,16.25,14.65,14.75,7131200.0],["2025-12-08",14.71,15.235,14.58,14.95,3757400.0],["2025-12-09",14.74,15.615,14.69,14.86,3453300.0],["2025-12-10",14.93,16.26,14.91,15.74,4365000.0],["2025-12-11",15.74,16.07,14.94,15.42,2298400.0],["2025-12-12",15.38,15.525,15.11,15.44,2452500.0],["2025-12-15",16.03,16.08,15.351,15.69,3004600.0],["2025-12-16",15.66,16.055,15.5,15.93,2280000.0],["2025-12-17",15.81,16.48,15.6,16.12,2430800.0],["2025-12-18",16.53,16.99,16.46,16.5,2866100.0],["2025-12-19",16.51,17.17,16.34,17.0,2852100.0],["2025-12-22",17.06,17.5,16.86,17.41,1785100.0],["2025-12-23",17.21,17.42,16.66,16.75,2271300.0],["2025-12-24",16.51,16.775,16.33,16.68,907200.0],["2025-12-26",16.64,17.04,16.475,16.7,909700.0],["2025-12-29",16.52,16.82,16.35,16.65,2236900.0],["2025-12-30",16.54,16.62,16.05,16.42,1529600.0],["2025-12-31",16.47,16.82,16.115,16.24,1969500.0],["2026-01-02",16.27,16.47,15.74,15.91,1060300.0],["2026-01-05",15.78,16.19,15.31,16.17,3424800.0],["2026-01-06",16.17,16.82,15.78,16.11,3352300.0],["2026-01-07",16.21,17.33,16.205,16.73,2069300.0],["2026-01-08",16.52,16.81,15.53,15.96,2074100.0],["2026-01-09",16.01,16.29,15.455,15.76,2469000.0],["2026-01-12",17.51,18.5,17.32,18.26,3587900.0],["2026-01-13",18.285,18.49,17.44,18.07,1847200.0],["2026-01-14",17.98,18.175,17.56,18.04,1866000.0],["2026-01-15",18.15,18.39,17.66,17.78,1036900.0],["2026-01-16",17.79,17.89,17.4,17.52,1042600.0],["2026-01-20",16.55,18.14,16.55,17.87,2119800.0],["2026-01-21",17.79,17.99,17.32,17.57,1668100.0],["2026-01-22",17.76,19.16,17.543,19.06,2240500.0],["2026-01-23",19.05,19.1,18.24,18.55,1342800.0],["2026-01-26",18.52,19.29,18.25,19.12,1263500.0],["2026-01-27",19.2,19.42,18.75,19.23,1377600.0],["2026-01-28",19.25,19.345,18.43,18.5,1964700.0],["2026-01-29",18.41,18.48,17.65,18.37,1547400.0],["2026-01-30",18.17,18.7,17.985,18.5,1882100.0],["2026-02-02",18.29,18.875,18.13,18.39,2249200.0],["2026-02-03",18.66,19.8,18.025,18.5,2067600.0],["2026-02-04",18.46,18.505,16.87,17.3,2166900.0],["2026-02-05",17.17,17.88,16.37,16.47,2497300.0],["2026-02-06",17.82,17.98,15.065,15.77,4140300.0],["2026-02-09",15.89,16.18,15.3,15.86,2466600.0],["2026-02-10",15.84,16.08,15.485,15.64,1334600.0],["2026-02-11",15.8,15.94,14.85,15.62,1969300.0],["2026-02-12",15.66,15.813,15.07,15.54,1632500.0],["2026-02-13",15.53,16.42,15.42,16.04,1344900.0],["2026-02-17",15.98,16.35,15.715,15.79,1022100.0],["2026-02-18",15.76,16.08,15.6,15.87,1669500.0],["2026-02-19",15.74,16.175,15.57,16.05,1056200.0],["2026-02-20",15.91,15.94,15.03,15.2,1661400.0],["2026-02-23",14.82,15.48,14.755,15.39,1843800.0],["2026-02-24",15.39,16.21,15.39,16.05,1575300.0],["2026-02-25",16.18,16.5,15.85,16.21,1078100.0],["2026-02-26",16.31,16.48,15.765,16.46,1449300.0],["2026-02-27",16.23,16.23,15.805,16.02,2050100.0],["2026-03-02",15.51,16.2,15.5,16.12,1634700.0],["2026-03-03",15.54,16.56,15.11,16.08,1777400.0],["2026-03-04",16.15,16.95,16.15,16.44,1333800.0],["2026-03-05",16.2,16.35,15.74,15.93,1850800.0],["2026-03-06",15.48,15.69,14.81,14.86,1973800.0],["2026-03-09",14.5,15.165,14.212,14.95,3493600.0],["2026-03-10",14.95,15.05,14.11,14.52,1839200.0],["2026-03-11",14.38,14.39,13.81,14.22,2109600.0],["2026-03-12",13.83,13.94,12.0,12.45,5881600.0],["2026-03-13",13.05,13.276,12.685,13.17,3902500.0],["2026-03-16",13.41,13.88,13.21,13.32,3079900.0],["2026-03-17",13.35,13.67,13.13,13.39,1735600.0],["2026-03-18",13.23,13.41,13.02,13.28,1550300.0],["2026-03-19",13.1,13.6,12.97,13.5,1336900.0],["2026-03-20",13.36,13.6,13.18,13.58,2360400.0],["2026-03-23",14.0,14.12,13.57,13.66,1275000.0],["2026-03-24",13.55,13.945,13.41,13.9,1762600.0],["2026-03-25",14.23,14.51,13.943,14.15,2165500.0],["2026-03-26",13.86,14.36,13.82,13.96,1218000.0],["2026-03-27",13.84,13.86,12.02,12.41,4948100.0],["2026-03-30",12.45,13.015,12.27,12.85,1819400.0],["2026-03-31",13.14,13.9,13.09,13.88,2401900.0],["2026-04-01",14.0,14.66,13.835,14.43,2485700.0],["2026-04-02",13.81,14.89,13.81,14.81,1565400.0],["2026-04-06",14.71,14.9,14.05,14.08,1440800.0],["2026-04-07",13.95,14.06,13.39,13.71,1405400.0],["2026-04-08",15.0,15.613,14.446,14.84,2188800.0],["2026-04-09",14.7,14.735,13.37,13.4,1740000.0],["2026-04-10",13.43,13.6,12.36,12.79,3310100.0],["2026-04-13",12.83,14.27,12.82,14.13,3126100.0],["2026-04-14",14.17,14.8,14.08,14.53,1367400.0],["2026-04-15",14.53,14.86,14.44,14.53,949000.0],["2026-04-16",14.29,14.52,14.02,14.08,1303100.0],["2026-04-17",14.55,14.91,14.385,14.47,1592900.0],["2026-04-20",14.25,14.86,14.11,14.58,1432600.0],["2026-04-21",14.59,15.15,14.165,14.21,1531200.0],["2026-04-22",14.44,14.55,13.97,14.2,1040200.0],["2026-04-23",14.18,14.45,13.5,13.82,1006100.0],["2026-04-24",13.82,14.175,13.74,14.14,876100.0],["2026-04-27",14.03,14.36,14.03,14.21,1063400.0],["2026-04-28",14.21,14.3,13.71,14.04,1229400.0],["2026-04-29",13.89,14.06,13.22,13.53,1274600.0],["2026-04-30",13.54,14.16,13.54,14.1,1189400.0],["2026-05-01",14.2,14.4,14.03,14.27,983600.0],["2026-05-04",14.15,14.83,14.15,14.5,2214400.0],["2026-05-05",14.74,14.83,13.64,13.78,3187700.0],["2026-05-06",14.636,14.98,12.98,14.43,4900100.0],["2026-05-07",14.58,15.06,14.22,14.69,1950100.0],["2026-05-08",14.46,14.46,13.555,13.81,1522100.0],["2026-05-11",13.91,14.1,13.43,13.54,1505400.0],["2026-05-12",13.42,13.72,13.26,13.63,1233400.0],["2026-05-13",13.54,13.57,12.945,13.13,1285900.0],["2026-05-14",13.19,13.35,12.96,13.18,1600100.0],["2026-05-15",12.93,13.15,12.81,12.83,1563600.0],["2026-05-18",12.82,13.39,12.501,12.71,1593300.0],["2026-05-19",12.71,13.015,12.53,12.96,1247100.0],["2026-05-20",13.05,13.99,12.915,13.96,1918800.0],["2026-05-21",13.74,13.92,13.39,13.87,1075800.0],["2026-05-22",14.0,14.266,13.73,13.88,1235000.0],["2026-05-26",14.0,14.185,13.66,14.13,904500.0],["2026-05-27",14.12,14.18,13.75,13.84,2775300.0],["2026-05-28",13.87,15.22,13.81,15.19,1579100.0],["2026-05-29",15.19,15.585,15.1,15.15,2293300.0],["2026-06-01",14.99,15.47,14.74,15.23,1571700.0],["2026-06-02",15.18,15.33,14.84,15.14,1631600.0],["2026-06-03",15.05,16.0,14.76,15.99,2236600.0],["2026-06-04",16.0,18.125,15.964,18.08,4415800.0],["2026-06-05",17.9,18.29,16.675,16.9,2164000.0],["2026-06-08",17.16,17.49,16.68,16.7,1749300.0],["2026-06-09",16.93,17.53,16.54,17.36,2216600.0],["2026-06-10",17.15,18.23,17.01,17.07,3006000.0],["2026-06-11",17.72,19.31,16.8,18.73,5433600.0],["2026-06-12",19.525,19.525,17.1,17.6,2978800.0],["2026-06-15",18.38,18.38,17.13,17.46,2852800.0],["2026-06-16",16.155,18.06,15.9,17.22,6864800.0],["2026-06-17",16.84,17.39,16.425,16.78,13517700.0],["2026-06-18",17.11,17.565,17.0,17.53,3883100.0],["2026-06-22",17.5,17.89,17.275,17.37,2262000.0],["2026-06-23",17.14,17.89,17.133,17.23,2272400.0],["2026-06-24",17.68,19.74,17.535,19.34,5523600.0],["2026-06-25",19.605,20.64,19.53,20.25,3961100.0],["2026-06-26",20.075,21.005,19.962,20.96,6474400.0],["2026-06-29",21.2,21.64,20.73,21.4,3524400.0],["2026-06-30",21.08,21.56,20.705,21.45,3421200.0],["2026-07-01",21.46,22.54,21.4,22.37,3285000.0],["2026-07-02",22.495,22.8,21.09,21.19,3393900.0],["2026-07-06",21.11,21.9025,21,21.5,2525580.491041],["2026-07-07",21.37,21.63,20.45,20.82,2440220.374505],["2026-07-08",20.11,20.57,19.7711,20.16,2513894.133781],["2026-07-09",20.39,21.94,20.25,21.8,3005961.329293],["2026-07-10",21.92,22.1292,20.72,21.06,1907792.897553],["2026-07-13",20.76,21.545,20.46,21.02,1844311.189177],["2026-07-14",21.16,21.54,20.84,21.43,1870177.606064],["2026-07-15",21.765,22.9899,21.69,22.9,3983932.676772],["2026-07-16",22.88,23.15,21.4628,22.1,2447443.241658],["2026-07-17",21.43,23.02,21.36,22.92,3232298.705575],["2026-07-20",22.54,22.9,21.63,21.86,2139723.101207],["2026-07-21",21.63,22.6,20.9,22.58,3505081.897498],["2026-07-22",22.25,22.65,21.54,21.95,2329892.733621],["2026-07-23",21.95,22.91,21.95,22.31,2763867.449354],["2026-07-24",22.56,22.77,21.83,22.27,2819921.612639],["2026-07-27",22.7,23,21.78,22.54,2437431.729759],["2026-07-28",22.72,22.9899,21.93,22.52,1678793.962759],["2026-07-29",22.48,23.0799,21.74,22.56,3147217.141693],["2026-07-30",22.2,24.34,22.065,24.18,5368262.963072],["2026-07-31",24.568,24.568,22.41,22.57,2992827.554798]]}