{"t":"CARG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-12",29.0,30.19,27.1,27.58,12276500.0],["2017-10-13",26.42,28.88,25.85,28.53,1483200.0],["2017-10-16",28.25,35.0,27.26,31.85,2646900.0],["2017-10-17",32.27,32.3,27.96,28.28,958600.0],["2017-10-18",28.18,28.749,27.3,28.14,1086500.0],["2017-10-19",27.44,28.99,27.13,28.23,415700.0],["2017-10-20",27.85,30.16,27.85,29.19,452800.0],["2017-10-23",29.17,29.6,28.0,28.92,265200.0],["2017-10-24",28.9,30.52,28.08,29.09,407400.0],["2017-10-25",28.89,29.55,27.98,29.01,204000.0],["2017-10-26",28.04,30.8,28.0,30.03,908700.0],["2017-10-27",30.04,31.28,29.73,30.96,299500.0],["2017-10-30",31.23,32.37,30.66,31.74,382600.0],["2017-10-31",32.14,33.05,31.95,32.6,566700.0],["2017-11-01",32.93,33.23,31.61,31.72,554500.0],["2017-11-02",31.66,32.34,31.08,31.79,113300.0],["2017-11-03",31.93,31.952,31.1,31.44,363200.0],["2017-11-06",30.1,31.01,29.85,30.42,676600.0],["2017-11-07",30.47,30.76,29.4,29.76,408500.0],["2017-11-08",29.25,29.8,28.11,28.49,629200.0],["2017-11-09",28.65,29.055,28.0,28.35,479100.0],["2017-11-10",28.44,30.0,28.35,28.97,350000.0],["2017-11-13",29.0,29.89,28.6,29.55,830300.0],["2017-11-14",29.6,29.93,29.41,29.82,519500.0],["2017-11-15",33.85,35.423,30.9,31.03,3026400.0],["2017-11-16",31.15,31.7,30.791,31.35,450400.0],["2017-11-17",31.43,31.713,30.8,30.82,188700.0],["2017-11-20",30.76,31.02,28.0,28.99,686100.0],["2017-11-21",28.91,29.554,28.52,28.64,483600.0],["2017-11-22",28.76,28.86,28.1,28.6,247600.0],["2017-11-24",28.63,29.39,28.002,28.66,199400.0],["2017-11-27",28.72,29.68,28.72,29.16,203600.0],["2017-11-28",29.51,29.98,29.235,29.97,87300.0],["2017-11-29",29.85,29.93,29.1,29.3,105500.0],["2017-11-30",29.3,29.6,28.84,29.48,133600.0],["2017-12-01",29.34,29.485,28.942,29.3,234200.0],["2017-12-04",29.53,29.53,28.843,29.29,165100.0],["2017-12-05",29.41,30.79,29.15,30.56,246800.0],["2017-12-06",30.49,30.5,29.61,30.3,108500.0],["2017-12-07",30.45,30.98,30.14,30.86,109600.0],["2017-12-08",30.9,31.22,29.373,30.33,142500.0],["2017-12-11",30.4,31.01,29.805,30.56,401000.0],["2017-12-12",30.58,30.89,29.65,29.8,187500.0],["2017-12-13",29.72,29.75,29.14,29.46,250100.0],["2017-12-14",29.65,30.59,29.26,30.1,340900.0],["2017-12-15",30.08,30.76,29.88,30.63,633700.0],["2017-12-18",30.62,31.15,30.26,31.09,134800.0],["2017-12-19",31.21,31.6,30.051,31.04,203200.0],["2017-12-20",31.13,31.43,29.79,30.1,406400.0],["2017-12-21",30.11,30.145,29.11,29.91,194500.0],["2017-12-22",29.83,30.565,29.19,29.94,112300.0],["2017-12-26",29.92,29.94,29.34,29.81,91600.0],["2017-12-27",29.69,30.0,29.53,29.8,94500.0],["2017-12-28",29.78,29.965,29.25,29.77,96200.0],["2017-12-29",29.69,30.455,29.3,29.98,152600.0],["2018-01-02",30.05,30.61,29.4,30.13,917700.0],["2018-01-03",29.86,30.65,29.705,29.85,152500.0],["2018-01-04",30.02,30.35,29.45,30.07,320200.0],["2018-01-05",30.13,30.32,29.245,29.96,252300.0],["2018-01-08",30.0,30.49,29.54,30.35,120100.0],["2018-01-09",30.36,31.44,30.1,30.48,124200.0],["2018-01-10",30.31,30.63,30.03,30.33,150400.0],["2018-01-11",30.28,31.01,30.1,30.72,77500.0],["2018-01-12",30.72,30.8,30.08,30.63,49800.0],["2018-01-16",31.53,33.29,30.9,32.34,334200.0],["2018-01-17",33.01,34.66,32.21,34.41,404900.0],["2018-01-18",34.12,34.18,32.276,33.85,199300.0],["2018-01-19",33.82,36.81,33.5,36.02,540400.0],["2018-01-22",36.05,36.4,30.76,31.62,515700.0],["2018-01-23",31.95,32.56,31.8,32.34,166000.0],["2018-01-24",32.39,33.18,32.23,33.08,209600.0],["2018-01-25",33.15,34.04,32.8,34.01,125300.0],["2018-01-26",33.92,34.225,33.58,33.99,239800.0],["2018-01-29",33.71,34.461,33.25,34.01,113800.0],["2018-01-30",33.77,33.93,32.6,33.67,150300.0],["2018-01-31",33.67,34.01,33.12,33.5,84600.0],["2018-02-01",33.23,33.62,32.39,32.94,65500.0],["2018-02-02",32.67,32.856,30.71,31.04,178500.0],["2018-02-05",30.69,31.744,30.031,30.34,113100.0],["2018-02-06",30.0,30.28,29.65,29.83,128900.0],["2018-02-07",29.87,30.855,29.87,30.53,98300.0],["2018-02-08",30.12,30.98,29.7,30.07,71100.0],["2018-02-09",30.35,30.689,28.52,29.4,128000.0],["2018-02-12",29.99,30.45,29.265,30.09,53100.0],["2018-02-13",30.22,31.328,30.22,30.75,38300.0],["2018-02-14",30.53,31.77,30.1,31.23,56400.0],["2018-02-15",31.54,32.06,30.81,31.7,81500.0],["2018-02-16",31.47,32.49,31.19,32.33,82300.0],["2018-02-20",32.22,33.25,32.01,32.95,46200.0],["2018-02-21",33.01,33.62,32.74,32.75,82200.0],["2018-02-22",32.8,32.8,31.45,31.92,76900.0],["2018-02-23",32.08,32.89,31.395,31.9,20500.0],["2018-02-26",32.12,34.26,30.001,33.82,110800.0],["2018-02-27",33.97,34.8,32.31,32.73,85400.0],["2018-02-28",32.85,32.97,32.06,32.28,98300.0],["2018-03-01",32.4,33.69,32.1,32.32,135500.0],["2018-03-02",33.31,36.43,32.262,35.95,355500.0],["2018-03-05",35.51,36.21,34.5,35.72,207500.0],["2018-03-06",35.88,36.41,35.23,36.06,155800.0],["2018-03-07",35.77,36.41,35.15,35.52,155800.0],["2018-03-08",35.71,37.58,35.25,36.45,165700.0],["2018-03-09",36.99,38.22,36.97,37.81,110100.0],["2018-03-12",37.8,38.82,37.2,38.53,88800.0],["2018-03-13",38.85,38.85,35.12,35.18,144300.0],["2018-03-14",34.85,36.74,34.45,36.57,137700.0],["2018-03-15",36.63,37.73,35.66,36.1,78300.0],["2018-03-16",36.05,36.05,34.705,35.5,66400.0],["2018-03-19",35.34,35.43,34.095,34.56,70100.0],["2018-03-20",34.56,34.94,34.07,34.75,66700.0],["2018-03-21",34.66,35.766,34.66,35.56,73100.0],["2018-03-22",35.87,36.2,35.1,35.55,84900.0],["2018-03-23",35.85,35.96,33.39,34.0,131900.0],["2018-03-26",34.6,36.37,34.01,34.62,146400.0],["2018-03-27",34.87,35.49,33.4,33.72,96800.0],["2018-03-28",33.77,34.819,32.87,33.65,65900.0],["2018-03-29",33.75,39.94,33.625,38.47,671000.0],["2018-04-02",38.7,40.6,35.594,37.63,359100.0],["2018-04-03",37.82,39.7,36.56,36.57,363800.0],["2018-04-04",36.06,38.0,36.0,36.91,183500.0],["2018-04-05",37.33,38.33,36.82,38.03,198400.0],["2018-04-06",37.88,38.5,37.07,38.0,472600.0],["2018-04-09",38.48,39.2,37.59,37.9,401600.0],["2018-04-10",38.19,38.99,37.25,38.06,3481500.0],["2018-04-11",37.8,37.8,33.88,34.0,2372400.0],["2018-04-12",33.9,34.67,33.3,33.75,567200.0],["2018-04-13",33.75,33.9,32.28,32.31,916600.0],["2018-04-16",32.36,33.22,31.5,32.54,1703000.0],["2018-04-17",32.66,32.97,31.78,32.48,562300.0],["2018-04-18",32.36,33.13,31.84,32.88,502000.0],["2018-04-19",32.56,32.98,32.23,32.84,325900.0],["2018-04-20",33.06,33.26,32.45,32.98,338800.0],["2018-04-23",33.1,33.65,32.37,32.97,192100.0],["2018-04-24",33.22,33.24,31.95,32.46,392400.0],["2018-04-25",32.21,32.21,31.29,31.81,285800.0],["2018-04-26",32.0,32.0,31.21,31.28,484000.0],["2018-04-27",31.43,31.67,30.01,30.52,790400.0],["2018-04-30",30.5,31.69,30.01,30.92,759400.0],["2018-05-01",32.41,32.771,31.11,31.84,410400.0],["2018-05-02",32.36,32.91,31.37,31.83,231600.0],["2018-05-03",31.95,32.09,31.51,31.96,414400.0],["2018-05-04",33.0,33.22,29.185,32.14,1166100.0],["2018-05-07",32.3,33.22,31.85,32.81,524100.0],["2018-05-08",31.0,32.755,30.53,32.62,1679000.0],["2018-05-09",32.73,33.5,31.75,32.96,444200.0],["2018-05-10",33.0,33.56,32.2,33.33,877200.0],["2018-05-11",33.48,33.48,32.21,32.7,341400.0],["2018-05-14",32.52,33.04,31.9,31.99,428900.0],["2018-05-15",31.92,32.06,31.33,31.97,515200.0],["2018-05-16",32.13,32.73,31.3,32.17,709300.0],["2018-05-17",32.01,32.77,31.56,32.19,623700.0],["2018-05-18",32.3,33.09,31.77,31.89,824100.0],["2018-05-21",32.07,32.32,31.65,31.87,1090500.0],["2018-05-22",31.91,31.92,30.31,31.08,1321800.0],["2018-05-23",30.95,32.49,30.65,31.88,1028300.0],["2018-05-24",32.04,32.373,31.0,31.29,519300.0],["2018-05-25",31.34,31.77,30.79,31.66,1077000.0],["2018-05-29",31.33,32.14,31.05,32.13,755500.0],["2018-05-30",31.89,33.7,31.295,33.45,1704100.0],["2018-05-31",33.12,33.65,31.6,33.16,952500.0],["2018-06-01",33.16,34.63,32.39,33.54,740100.0],["2018-06-04",33.47,34.2,32.86,33.67,664300.0],["2018-06-05",33.75,34.08,32.64,33.39,840600.0],["2018-06-06",33.34,33.63,32.74,33.41,550900.0],["2018-06-07",33.48,34.71,32.91,34.27,4328100.0],["2018-06-08",34.29,35.04,33.02,34.95,1206100.0],["2018-06-11",35.1,35.1,34.305,34.54,617500.0],["2018-06-12",34.61,36.0,34.534,35.58,644100.0],["2018-06-13",35.59,36.275,35.25,35.79,1283300.0],["2018-06-14",35.75,36.42,34.68,35.34,1320400.0],["2018-06-15",35.31,35.92,34.46,34.75,1212500.0],["2018-06-18",34.71,36.46,34.7,35.75,1226700.0],["2018-06-19",35.75,35.98,34.89,35.79,1094800.0],["2018-06-20",35.94,36.43,35.05,35.74,658500.0],["2018-06-21",35.92,36.19,34.99,35.01,535100.0],["2018-06-22",35.13,35.33,33.935,34.61,6677900.0],["2018-06-25",34.29,35.359,34.07,34.93,722800.0],["2018-06-26",34.94,35.12,34.545,34.86,407300.0],["2018-06-27",34.86,35.07,33.835,33.87,436800.0],["2018-06-28",33.88,34.51,33.38,34.35,398400.0],["2018-06-29",34.4,34.995,33.95,34.74,429700.0],["2018-07-02",34.63,35.79,34.21,35.76,494000.0],["2018-07-03",35.82,35.83,35.17,35.52,247800.0],["2018-07-05",35.58,36.01,35.09,35.99,322300.0],["2018-07-06",35.96,36.23,35.61,36.0,399700.0],["2018-07-09",36.19,36.68,35.87,36.51,559500.0],["2018-07-10",36.69,36.69,35.29,35.48,355000.0],["2018-07-11",35.21,36.0,35.02,35.83,338600.0],["2018-07-12",36.01,37.48,35.81,37.2,540900.0],["2018-07-13",37.23,37.695,36.41,36.89,613700.0],["2018-07-16",36.84,37.51,36.22,37.31,371700.0],["2018-07-17",37.26,38.09,36.56,37.66,376900.0],["2018-07-18",37.53,37.53,35.63,36.46,808500.0],["2018-07-19",36.27,37.08,36.06,36.87,258000.0],["2018-07-20",36.79,37.83,36.4,37.77,430900.0],["2018-07-23",37.75,38.98,37.465,38.93,476300.0],["2018-07-24",38.9,39.48,37.89,38.7,464800.0],["2018-07-25",38.51,39.87,38.02,39.83,296200.0],["2018-07-26",39.81,41.76,39.46,40.92,1008900.0],["2018-07-27",40.94,41.55,39.76,41.14,930900.0],["2018-07-30",41.23,42.05,40.09,41.09,1085700.0],["2018-07-31",41.37,43.62,40.91,43.35,1097400.0],["2018-08-01",43.77,44.69,43.0,43.87,783500.0],["2018-08-02",43.51,44.69,43.25,44.65,631000.0],["2018-08-03",44.8,45.1,43.685,44.58,612600.0],["2018-08-06",44.35,45.75,43.61,44.68,1262900.0],["2018-08-07",44.35,46.55,43.87,45.59,1007200.0],["2018-08-08",51.4,56.17,49.8,53.77,4663400.0],["2018-08-09",53.77,55.638,53.4,54.64,988000.0],["2018-08-10",53.54,53.795,51.57,51.87,1466500.0],["2018-08-13",51.5,52.3,50.7,51.13,1067400.0],["2018-08-14",51.5,51.69,50.59,50.67,1087800.0],["2018-08-15",50.5,51.38,50.03,50.25,951700.0],["2018-08-16",50.44,51.94,49.76,49.96,803600.0],["2018-08-17",49.55,50.2,49.04,50.0,658400.0],["2018-08-20",49.96,50.59,49.86,50.15,802400.0],["2018-08-21",50.62,50.997,48.957,49.66,753500.0],["2018-08-22",49.8,50.16,48.61,49.66,666500.0],["2018-08-23",49.43,49.89,48.66,49.3,532000.0],["2018-08-24",49.08,50.0,49.058,49.94,821100.0],["2018-08-27",50.0,50.457,49.52,49.94,710800.0],["2018-08-28",50.0,50.33,49.51,49.72,606900.0],["2018-08-29",49.91,50.25,48.99,49.2,703200.0],["2018-08-30",49.2,50.83,49.2,49.63,934700.0],["2018-08-31",49.37,49.93,48.14,49.32,871600.0],["2018-09-04",49.6,49.67,48.235,49.1,805400.0],["2018-09-05",49.36,49.5,46.89,47.83,727800.0],["2018-09-06",47.98,48.38,46.61,48.3,933200.0],["2018-09-07",48.23,48.99,46.86,47.68,612900.0],["2018-09-10",47.69,50.37,46.89,49.74,1396400.0],["2018-09-11",49.57,52.2,49.57,50.3,1464200.0],["2018-09-12",50.52,51.81,49.88,51.53,1106300.0],["2018-09-13",51.92,52.86,50.56,52.48,1082900.0],["2018-09-14",52.34,53.31,51.45,52.69,1028700.0],["2018-09-17",52.6,52.756,50.68,51.87,998200.0],["2018-09-18",51.68,52.91,51.6,52.54,733400.0],["2018-09-19",52.54,52.64,50.83,51.57,679200.0],["2018-09-20",51.85,52.36,51.24,52.0,739500.0],["2018-09-21",52.07,52.24,50.97,51.62,2076900.0],["2018-09-24",51.47,55.185,50.935,53.94,1761800.0],["2018-09-25",54.75,56.0,52.76,54.31,1594700.0],["2018-09-26",54.58,57.25,54.2,55.47,1567400.0],["2018-09-27",55.6,56.44,54.9,55.91,890200.0],["2018-09-28",55.78,56.45,54.96,55.69,812100.0],["2018-10-01",55.7,56.37,52.47,54.7,1248200.0],["2018-10-02",54.88,54.88,49.42,51.53,3114100.0],["2018-10-03",51.02,52.65,49.811,52.13,995400.0],["2018-10-04",51.9,52.04,50.78,51.34,1067600.0],["2018-10-05",51.09,51.665,48.55,49.42,1333600.0],["2018-10-08",48.88,48.94,46.49,47.35,1222100.0],["2018-10-09",47.12,48.31,45.12,45.79,1624400.0],["2018-10-10",45.02,45.54,42.79,43.0,1533600.0],["2018-10-11",42.67,43.37,41.68,41.99,1231600.0],["2018-10-12",42.89,43.98,41.67,42.86,1142900.0],["2018-10-15",42.6,42.64,41.08,41.3,628500.0],["2018-10-16",41.67,43.12,41.39,43.11,766100.0],["2018-10-17",42.99,43.91,42.04,43.48,1521600.0],["2018-10-18",43.09,43.57,41.35,41.85,800000.0],["2018-10-19",41.94,43.23,40.6,40.92,613300.0],["2018-10-22",41.0,41.74,40.73,41.4,557400.0],["2018-10-23",40.78,41.57,39.67,41.5,592100.0],["2018-10-24",42.02,42.52,41.02,41.02,889500.0],["2018-10-25",41.57,42.81,40.92,42.35,638300.0],["2018-10-26",41.37,42.8,40.41,41.96,696900.0],["2018-10-29",42.77,43.08,39.95,40.89,557000.0],["2018-10-30",40.83,42.73,40.83,42.65,697000.0],["2018-10-31",43.45,44.88,42.743,44.42,652700.0],["2018-11-01",44.39,45.63,43.245,45.49,610600.0],["2018-11-02",46.16,46.82,44.18,44.92,472400.0],["2018-11-05",45.03,45.03,41.89,42.83,1034800.0],["2018-11-06",43.05,43.88,41.94,42.25,661300.0],["2018-11-07",42.11,42.12,39.8,40.13,1879100.0],["2018-11-08",47.48,49.0,41.43,41.82,3364400.0],["2018-11-09",41.86,42.61,40.91,42.03,1297100.0],["2018-11-12",41.61,42.294,40.68,40.91,1230700.0],["2018-11-13",41.52,42.71,41.34,41.6,1039700.0],["2018-11-14",41.91,42.71,37.31,37.49,1591800.0],["2018-11-15",37.86,38.935,37.04,38.45,1687500.0],["2018-11-16",38.31,38.98,37.452,38.79,1094700.0],["2018-11-19",39.45,39.99,37.42,38.05,1009800.0],["2018-11-20",37.16,39.72,36.663,38.46,793100.0],["2018-11-21",38.5,39.3,38.06,38.29,499800.0],["2018-11-23",37.45,38.81,37.45,38.04,226900.0],["2018-11-26",38.4,39.35,37.861,39.3,488500.0],["2018-11-27",39.79,39.79,38.67,39.0,395000.0],["2018-11-28",39.22,41.14,38.77,40.74,528200.0],["2018-11-29",40.42,41.22,39.7,39.75,438100.0],["2018-11-30",39.14,40.04,38.68,38.91,654700.0],["2018-12-03",38.74,38.75,37.03,38.33,1068200.0],["2018-12-04",38.14,38.68,35.98,36.06,852700.0],["2018-12-06",35.65,37.52,35.35,37.41,939100.0],["2018-12-07",37.45,37.61,34.31,35.34,654500.0],["2018-12-10",35.32,36.34,34.65,34.81,891500.0],["2018-12-11",35.34,36.15,34.18,34.75,686200.0],["2018-12-12",35.12,36.35,34.58,36.03,759000.0],["2018-12-13",36.22,36.85,34.85,35.68,584600.0],["2018-12-14",35.39,36.41,34.66,34.76,568300.0],["2018-12-17",34.32,34.86,32.65,33.02,958900.0],["2018-12-18",33.65,34.9,33.27,33.85,776500.0],["2018-12-19",33.87,35.0,32.56,33.14,911300.0],["2018-12-20",33.06,33.29,31.39,32.6,715400.0],["2018-12-21",32.59,32.67,30.695,30.81,1187500.0],["2018-12-24",31.04,31.61,30.29,30.94,360600.0],["2018-12-26",31.36,33.12,30.57,33.08,537600.0],["2018-12-27",32.47,33.28,31.66,33.28,368100.0],["2018-12-28",33.38,34.47,32.6,33.53,590800.0],["2018-12-31",33.82,34.38,33.155,33.73,466800.0],["2019-01-02",32.79,33.609,32.38,32.94,635300.0],["2019-01-03",32.8,33.07,31.8,32.23,628600.0],["2019-01-04",32.71,33.71,32.39,33.19,414800.0],["2019-01-07",33.11,34.38,32.78,34.13,694000.0],["2019-01-08",34.4,35.68,33.77,35.44,561400.0],["2019-01-09",35.81,36.19,34.83,36.02,541200.0],["2019-01-10",35.63,36.3,34.533,36.08,374600.0],["2019-01-11",35.78,36.5,35.42,36.02,676700.0],["2019-01-14",35.59,35.9,35.07,35.34,554000.0],["2019-01-15",35.35,36.92,35.29,36.34,401900.0],["2019-01-16",36.28,36.95,35.712,36.38,498000.0],["2019-01-17",36.4,37.46,36.367,37.19,362000.0],["2019-01-18",37.02,38.9,37.02,38.43,583700.0],["2019-01-22",38.24,39.0,37.84,38.75,1023500.0],["2019-01-23",38.94,39.02,38.155,38.82,558000.0],["2019-01-24",38.71,40.29,38.71,40.18,741900.0],["2019-01-25",40.55,41.73,40.55,41.35,433200.0],["2019-01-28",40.97,41.89,40.32,40.96,469700.0],["2019-01-29",41.16,41.31,40.19,40.34,495600.0],["2019-01-30",40.76,41.76,39.94,41.66,641900.0],["2019-01-31",41.89,43.29,41.89,42.77,417400.0],["2019-02-01",42.51,43.13,41.92,42.8,439500.0],["2019-02-04",42.97,42.97,42.01,42.44,516000.0],["2019-02-05",42.48,42.75,41.8,42.58,563900.0],["2019-02-06",42.46,42.595,40.82,40.84,564200.0],["2019-02-07",40.72,40.72,39.04,39.1,837100.0],["2019-02-08",38.85,39.44,38.37,38.6,761700.0],["2019-02-11",38.53,40.44,38.14,39.37,817800.0],["2019-02-12",39.49,40.575,39.49,39.85,588800.0],["2019-02-13",39.91,40.7,39.57,40.28,493000.0],["2019-02-14",39.97,40.85,39.97,40.17,196400.0],["2019-02-15",40.08,40.36,39.49,40.0,436800.0],["2019-02-19",39.96,40.18,39.24,39.87,404100.0],["2019-02-20",40.0,41.0,39.58,40.85,491000.0],["2019-02-21",40.81,41.04,40.16,40.63,354400.0],["2019-02-22",40.95,42.54,40.68,42.25,853900.0],["2019-02-25",42.92,44.94,41.63,42.42,2021700.0],["2019-02-26",42.43,43.05,41.57,41.67,617000.0],["2019-02-27",41.49,43.12,41.25,42.65,1101000.0],["2019-02-28",42.98,45.25,42.47,42.73,1573500.0],["2019-03-01",43.2,43.2,38.45,40.37,2649100.0],["2019-03-04",40.6,40.93,38.9,39.8,1021700.0],["2019-03-05",39.83,40.185,39.07,39.87,696300.0],["2019-03-06",39.84,40.22,39.2,39.51,691400.0],["2019-03-07",39.5,39.56,38.81,39.01,528600.0],["2019-03-08",38.47,39.29,38.03,39.24,611600.0],["2019-03-11",39.31,40.1,39.24,39.99,602400.0],["2019-03-12",39.97,40.16,39.47,39.53,411600.0],["2019-03-13",39.69,40.225,39.26,39.62,641500.0],["2019-03-14",39.59,39.9,38.805,39.09,621800.0],["2019-03-15",38.99,39.39,38.4,38.52,1172400.0],["2019-03-18",39.41,40.91,38.94,39.2,1145800.0],["2019-03-19",39.12,39.6,37.76,39.2,882600.0],["2019-03-20",39.06,39.94,38.71,39.19,415800.0],["2019-03-21",38.99,40.03,38.64,39.14,419400.0],["2019-03-22",38.87,39.03,37.4,37.55,1005800.0],["2019-03-25",37.56,38.705,37.42,38.05,720500.0],["2019-03-26",38.34,39.04,38.19,38.99,542800.0],["2019-03-27",39.0,39.55,38.505,38.71,547200.0],["2019-03-28",38.85,39.27,38.31,38.81,425200.0],["2019-03-29",39.35,40.25,39.0,40.06,750800.0],["2019-04-01",40.39,41.087,39.63,39.9,745800.0],["2019-04-02",40.0,40.94,39.19,40.8,676400.0],["2019-04-03",41.08,41.55,40.4,41.28,606300.0],["2019-04-04",41.48,41.9,40.44,41.24,949300.0],["2019-04-05",41.31,41.8,40.7,41.45,1111200.0],["2019-04-08",41.29,41.29,39.76,39.81,642100.0],["2019-04-09",39.74,39.74,38.74,39.35,574000.0],["2019-04-10",39.24,39.76,38.94,39.74,534900.0],["2019-04-11",39.75,40.55,39.47,39.8,588300.0],["2019-04-12",40.06,41.04,39.58,40.99,486500.0],["2019-04-15",41.04,41.55,40.44,41.0,433900.0],["2019-04-16",41.28,41.28,37.55,37.62,2305400.0],["2019-04-17",37.51,38.31,33.78,36.41,3405800.0],["2019-04-18",36.29,36.6,35.795,36.3,1521700.0],["2019-04-22",36.17,37.41,36.145,36.36,1100700.0],["2019-04-23",36.47,36.91,36.21,36.67,838700.0],["2019-04-24",36.81,37.86,36.81,37.64,770800.0],["2019-04-25",37.74,38.36,37.53,37.97,606300.0],["2019-04-26",38.5,39.44,37.99,39.3,562700.0],["2019-04-29",39.36,40.35,39.08,40.17,466200.0],["2019-04-30",40.21,41.06,39.89,40.74,771900.0],["2019-05-01",40.81,40.81,39.67,39.98,659800.0],["2019-05-02",39.88,40.46,39.04,39.89,456400.0],["2019-05-03",40.08,41.35,39.74,40.76,620400.0],["2019-05-06",39.88,41.05,39.29,40.6,584900.0],["2019-05-07",40.16,40.77,39.5,40.05,551400.0],["2019-05-08",40.0,40.78,39.85,40.05,536800.0],["2019-05-09",39.7,40.77,39.31,39.96,891400.0],["2019-05-10",42.3,42.82,37.21,39.25,3339000.0],["2019-05-13",38.36,39.31,37.8,38.35,960100.0],["2019-05-14",38.5,39.59,38.428,38.92,701800.0],["2019-05-15",38.52,38.84,36.25,36.56,1792900.0],["2019-05-16",36.5,37.35,35.57,36.79,1727400.0],["2019-05-17",36.6,37.3,36.5,36.77,872500.0],["2019-05-20",36.24,36.71,35.31,35.75,888100.0],["2019-05-21",36.04,36.53,35.88,35.92,692400.0],["2019-05-22",35.63,36.35,35.02,36.0,1442500.0],["2019-05-23",35.76,35.94,34.94,35.46,780100.0],["2019-05-24",35.63,35.92,35.09,35.1,583100.0],["2019-05-28",35.09,35.83,34.48,34.7,1657100.0],["2019-05-29",34.63,34.76,33.26,33.52,1181000.0],["2019-05-30",33.5,33.85,33.31,33.69,725500.0],["2019-05-31",33.24,34.57,32.879,34.16,1514200.0],["2019-06-03",34.39,34.54,33.05,33.53,1186700.0],["2019-06-04",33.85,34.365,33.01,34.14,928400.0],["2019-06-05",34.33,34.67,33.63,34.27,1052700.0],["2019-06-06",34.3,34.82,33.86,34.64,820400.0],["2019-06-07",34.69,35.29,34.2,35.04,1043800.0],["2019-06-10",35.46,36.0,35.11,35.36,1270000.0],["2019-06-11",36.0,36.01,34.99,35.48,1176500.0],["2019-06-12",35.51,35.84,34.79,35.33,1057400.0],["2019-06-13",35.37,36.02,35.07,35.69,2199300.0],["2019-06-14",35.58,35.975,35.265,35.65,493100.0],["2019-06-17",35.66,36.12,35.37,35.87,516300.0],["2019-06-18",36.0,37.04,35.96,36.76,585600.0],["2019-06-19",36.95,38.52,36.734,38.29,1022700.0],["2019-06-20",38.77,39.4,38.47,38.74,1545100.0],["2019-06-21",38.75,39.54,38.4,38.92,1178500.0],["2019-06-24",38.9,38.91,38.01,38.35,1269600.0],["2019-06-25",38.5,39.05,36.595,36.74,1611800.0],["2019-06-26",36.88,37.9,35.34,35.4,1093100.0],["2019-06-27",35.48,36.0,35.21,35.29,887000.0],["2019-06-28",35.36,36.31,35.25,36.11,4173900.0],["2019-07-01",36.5,36.76,35.89,36.02,607100.0],["2019-07-02",35.97,36.23,35.27,36.0,849000.0],["2019-07-03",36.19,36.37,35.59,36.17,434000.0],["2019-07-05",36.17,36.38,35.26,36.13,702900.0],["2019-07-08",36.13,36.29,35.64,35.78,990700.0],["2019-07-09",35.65,36.83,35.14,36.53,991700.0],["2019-07-10",36.69,38.2,36.61,37.44,1276100.0],["2019-07-11",37.39,37.48,36.59,37.46,599400.0],["2019-07-12",37.45,38.31,37.005,37.97,409700.0],["2019-07-15",37.99,38.03,37.51,37.67,489800.0],["2019-07-16",37.68,37.97,37.16,37.24,364500.0],["2019-07-17",37.15,37.3,36.3,36.32,530700.0],["2019-07-18",36.3,36.71,35.91,36.22,433700.0],["2019-07-19",36.19,36.6,35.51,35.61,447400.0],["2019-07-22",35.63,35.9,35.01,35.37,384000.0],["2019-07-23",35.45,35.78,35.02,35.78,534200.0],["2019-07-24",35.79,36.76,35.79,36.65,322700.0],["2019-07-25",36.49,36.89,36.1,36.27,375100.0],["2019-07-26",36.57,37.12,36.46,36.59,399600.0],["2019-07-29",36.53,36.9,36.31,36.88,677600.0],["2019-07-30",36.77,37.23,36.735,37.21,646300.0],["2019-07-31",37.25,37.66,37.01,37.27,791100.0],["2019-08-01",37.31,38.14,36.77,36.85,869000.0],["2019-08-02",36.94,36.94,35.14,36.15,761500.0],["2019-08-05",35.24,35.24,34.16,34.36,1253200.0],["2019-08-06",34.56,35.125,32.24,32.88,2136200.0],["2019-08-07",33.57,33.57,30.22,33.0,2389500.0],["2019-08-08",33.13,34.0,32.16,33.92,1015300.0],["2019-08-09",33.49,33.97,31.99,32.01,1227700.0],["2019-08-12",31.82,32.39,30.81,31.92,1225400.0],["2019-08-13",31.69,33.07,31.51,32.43,883000.0],["2019-08-14",31.65,32.15,30.876,31.19,1296500.0],["2019-08-15",31.2,31.28,30.45,31.09,1000000.0],["2019-08-16",31.26,31.6,31.01,31.21,1112300.0],["2019-08-19",31.74,32.285,30.91,32.11,1001500.0],["2019-08-20",31.87,32.04,31.65,31.74,387600.0],["2019-08-21",32.0,32.59,31.54,32.39,652000.0],["2019-08-22",32.55,32.555,31.735,32.15,476500.0],["2019-08-23",31.96,32.335,31.09,31.24,512700.0],["2019-08-26",31.72,31.84,31.35,31.81,397100.0],["2019-08-27",32.13,32.445,31.63,31.94,797400.0],["2019-08-28",31.88,32.06,31.54,31.83,464400.0],["2019-08-29",32.21,32.94,32.0,32.7,651800.0],["2019-08-30",33.0,33.34,32.34,32.62,444100.0],["2019-09-03",32.22,32.52,31.67,31.82,628100.0],["2019-09-04",32.11,32.63,31.53,32.45,447700.0],["2019-09-05",32.78,33.72,32.38,33.06,811700.0],["2019-09-06",33.01,33.68,32.12,33.21,599000.0],["2019-09-09",33.38,34.19,32.68,33.87,738000.0],["2019-09-10",33.59,34.96,32.96,34.77,913800.0],["2019-09-11",34.84,36.29,34.53,35.72,1024600.0],["2019-09-12",35.77,35.99,34.35,34.37,1072000.0],["2019-09-13",34.67,36.14,34.39,35.57,958900.0],["2019-09-16",35.34,36.0,34.47,34.55,735000.0],["2019-09-17",34.67,35.06,34.295,34.9,649900.0],["2019-09-18",34.93,35.19,32.72,33.14,1321500.0],["2019-09-19",33.22,33.95,33.22,33.38,692400.0],["2019-09-20",33.39,33.79,33.1,33.14,2319700.0],["2019-09-23",33.01,33.03,30.9,31.86,1336400.0],["2019-09-24",31.86,32.51,30.02,30.27,1068900.0],["2019-09-25",30.13,30.5,29.64,30.07,893400.0],["2019-09-26",29.96,30.64,29.66,30.6,1065600.0],["2019-09-27",30.52,31.09,30.32,30.61,2302000.0],["2019-09-30",30.61,31.24,30.555,30.95,784600.0],["2019-10-01",31.17,31.3,30.91,31.07,1472400.0],["2019-10-02",30.97,31.04,30.22,30.85,1077800.0],["2019-10-03",30.76,31.02,29.66,30.21,1357500.0],["2019-10-04",30.16,30.31,29.14,30.285,1194800.0],["2019-10-07",30.25,30.67,29.87,30.4,628200.0],["2019-10-08",30.09,30.4,29.57,29.62,928000.0],["2019-10-09",29.97,30.03,29.505,29.67,717600.0],["2019-10-10",29.55,29.66,28.65,28.68,755700.0],["2019-10-11",29.1,29.98,28.8,29.33,791600.0],["2019-10-14",29.23,29.83,28.88,29.79,364200.0],["2019-10-15",29.76,31.29,29.73,31.225,655700.0],["2019-10-16",31.15,31.48,30.53,31.345,585700.0],["2019-10-17",31.49,31.85,31.23,31.75,445600.0],["2019-10-18",31.56,31.63,30.86,31.11,913000.0],["2019-10-21",31.41,31.68,31.01,31.03,503500.0],["2019-10-22",31.01,31.905,31.005,31.55,575500.0],["2019-10-23",31.6,31.905,31.27,31.83,462400.0],["2019-10-24",31.88,32.39,31.81,32.28,505300.0],["2019-10-25",32.27,33.53,32.12,33.39,551500.0],["2019-10-28",33.49,33.91,32.9,32.94,586900.0],["2019-10-29",32.77,32.99,31.865,32.3,1101500.0],["2019-10-30",32.31,33.49,32.05,33.36,1223700.0],["2019-10-31",33.26,33.74,33.03,33.59,1043700.0],["2019-11-01",33.75,35.32,33.44,35.27,1062300.0],["2019-11-04",35.31,35.31,34.11,34.34,1086100.0],["2019-11-05",34.45,34.775,33.46,33.82,1606400.0],["2019-11-06",34.2,37.25,34.2,36.09,2109900.0],["2019-11-07",36.35,37.66,35.859,37.59,1048600.0],["2019-11-08",37.33,38.17,37.0,37.8,769900.0],["2019-11-11",37.8,38.395,37.32,37.8,865100.0],["2019-11-12",37.87,38.42,37.317,38.32,958500.0],["2019-11-13",37.96,38.46,37.6,38.42,2571800.0],["2019-11-14",38.32,38.599,37.79,38.4,1008200.0],["2019-11-15",38.75,39.8,38.36,39.68,1400600.0],["2019-11-18",39.52,39.98,39.085,39.23,1395800.0],["2019-11-19",39.4,39.99,39.05,39.71,1561800.0],["2019-11-20",39.99,40.91,39.69,40.13,1184000.0],["2019-11-21",40.34,40.565,40.01,40.15,759800.0],["2019-11-22",40.6,40.79,39.54,39.6,1262000.0],["2019-11-25",39.7,39.9,39.29,39.64,1130700.0],["2019-11-26",39.71,40.37,39.52,39.71,926600.0],["2019-11-27",39.97,40.1,39.46,39.73,624300.0],["2019-11-29",39.5,40.2,39.25,40.09,291900.0],["2019-12-02",40.08,40.25,38.66,39.26,1219300.0],["2019-12-03",38.78,39.5,38.62,39.31,635700.0],["2019-12-04",39.7,39.86,38.86,38.91,443300.0],["2019-12-05",38.92,39.09,38.12,38.45,719900.0],["2019-12-06",38.71,38.89,38.215,38.36,703600.0],["2019-12-09",38.31,38.48,37.81,37.99,1106700.0],["2019-12-10",37.86,38.23,36.93,37.0,863800.0],["2019-12-11",37.1,37.1,36.52,36.81,855400.0],["2019-12-12",36.83,37.82,36.58,37.37,559300.0],["2019-12-13",37.2,37.99,37.12,37.21,1038400.0],["2019-12-16",37.87,38.24,37.23,37.48,633900.0],["2019-12-17",37.62,37.62,36.15,36.53,1043500.0],["2019-12-18",36.5,36.95,36.38,36.68,567500.0],["2019-12-19",36.7,37.47,36.59,37.09,710300.0],["2019-12-20",37.31,37.53,36.48,36.63,1433300.0],["2019-12-23",36.83,37.0,36.21,36.685,885500.0],["2019-12-24",36.7,36.94,35.89,36.06,396800.0],["2019-12-26",36.23,36.7,35.75,35.83,353400.0],["2019-12-27",35.88,36.05,34.94,35.73,532200.0],["2019-12-30",35.5,35.78,34.935,35.04,517000.0],["2019-12-31",34.89,35.58,34.54,35.18,502500.0],["2020-01-02",35.37,36.6,34.97,36.51,1015700.0],["2020-01-03",35.83,36.4,35.55,36.35,652400.0],["2020-01-06",35.95,36.44,35.65,36.38,879200.0],["2020-01-07",36.18,36.38,35.51,36.19,393400.0],["2020-01-08",36.15,36.82,35.91,36.43,680400.0],["2020-01-09",36.82,36.82,35.0,35.29,1366000.0],["2020-01-10",35.5,35.56,34.66,35.18,584600.0],["2020-01-13",35.13,35.71,34.76,34.87,1018100.0],["2020-01-14",34.99,36.07,34.58,35.45,1059000.0],["2020-01-15",35.56,36.61,35.14,36.01,1050700.0],["2020-01-16",36.12,37.8,36.0,37.73,1377500.0],["2020-01-17",37.99,38.35,37.14,38.06,1157900.0],["2020-01-21",38.0,38.53,37.41,37.97,1123900.0],["2020-01-22",38.06,38.48,36.95,37.0,767600.0],["2020-01-23",36.9,37.22,36.36,37.08,571400.0],["2020-01-24",37.34,37.57,35.584,36.04,621700.0],["2020-01-27",35.08,36.25,34.7,36.04,945900.0],["2020-01-28",36.21,36.45,35.76,35.77,507100.0],["2020-01-29",36.01,36.4,35.59,35.76,721400.0],["2020-01-30",35.28,35.83,35.03,35.81,400600.0],["2020-01-31",35.85,35.905,34.87,35.65,629700.0],["2020-02-03",35.52,36.15,35.23,35.8,827200.0],["2020-02-04",36.1,36.19,35.41,35.67,799500.0],["2020-02-05",35.9,35.9,33.97,34.41,1486700.0],["2020-02-06",34.56,34.56,33.73,34.36,812600.0],["2020-02-07",34.25,34.321,33.31,33.34,935000.0],["2020-02-10",33.06,33.27,32.31,32.42,1458300.0],["2020-02-11",32.55,33.515,32.55,33.3,1244700.0],["2020-02-12",33.62,34.61,33.5,34.44,835500.0],["2020-02-13",34.08,35.085,33.89,34.1,1591600.0],["2020-02-14",25.89,26.5,24.8,25.05,17791500.0],["2020-02-18",26.24,26.45,25.62,26.07,4330800.0],["2020-02-19",26.11,28.12,26.08,27.71,5620000.0],["2020-02-20",28.0,28.765,27.58,28.25,3452000.0],["2020-02-21",27.98,28.59,27.02,27.6,2309000.0],["2020-02-24",26.2,27.35,26.03,26.88,1619400.0],["2020-02-25",27.03,27.45,25.84,26.755,2575700.0],["2020-02-26",26.75,27.42,26.5,27.15,1629500.0],["2020-02-27",26.16,26.58,25.52,25.76,1978200.0],["2020-02-28",25.0,25.91,24.95,25.49,1787200.0],["2020-03-02",25.64,25.641,23.73,24.86,2763700.0],["2020-03-03",24.92,25.64,23.78,24.03,1501700.0],["2020-03-04",24.5,24.84,23.93,24.77,653700.0],["2020-03-05",24.22,24.56,23.0,23.24,2939700.0],["2020-03-06",22.71,23.09,22.01,22.5,1626000.0],["2020-03-09",20.5,21.59,19.63,20.38,2528500.0],["2020-03-10",21.05,21.485,20.4,21.39,2387100.0],["2020-03-11",20.82,21.15,20.17,20.6,1777800.0],["2020-03-12",19.4,19.84,17.45,18.27,2932700.0],["2020-03-13",19.55,21.07,18.015,21.065,2243300.0],["2020-03-16",19.0,19.43,17.21,17.45,3021300.0],["2020-03-17",17.8,18.86,17.51,18.78,3151400.0],["2020-03-18",17.67,18.37,14.25,16.25,2470300.0],["2020-03-19",14.36,17.64,14.29,16.86,2980700.0],["2020-03-20",17.06,17.4,16.56,16.58,2308900.0],["2020-03-23",16.92,16.92,15.78,16.14,2470800.0],["2020-03-24",17.02,18.6,16.67,18.42,1515100.0],["2020-03-25",19.0,20.47,18.1,19.99,2064600.0],["2020-03-26",20.25,20.98,19.99,20.52,1569700.0],["2020-03-27",19.36,19.82,18.24,18.96,1801800.0],["2020-03-30",19.0,19.18,18.35,19.03,1819600.0],["2020-03-31",18.99,19.57,18.37,18.94,954100.0],["2020-04-01",18.07,18.26,17.12,17.19,1421400.0],["2020-04-02",17.04,17.3,16.09,16.47,962300.0],["2020-04-03",16.47,16.75,15.5,15.93,1440700.0],["2020-04-06",16.76,17.68,16.26,17.27,2249700.0],["2020-04-07",17.93,18.26,17.37,17.75,1726800.0],["2020-04-08",18.2,19.45,17.95,19.12,2419500.0],["2020-04-09",19.93,20.615,19.07,19.42,2234700.0],["2020-04-13",19.45,19.72,18.81,19.62,1741000.0],["2020-04-14",20.12,20.51,19.69,19.98,955300.0],["2020-04-15",19.37,19.89,18.84,19.15,1269600.0],["2020-04-16",19.21,19.31,18.64,19.09,1254600.0],["2020-04-17",19.3,19.89,18.15,18.3,2734700.0],["2020-04-20",18.01,19.09,17.875,18.495,1638500.0],["2020-04-21",18.09,19.23,18.01,18.81,2873700.0],["2020-04-22",19.33,20.1,18.94,19.45,1802900.0],["2020-04-23",19.44,20.09,19.44,19.74,1489400.0],["2020-04-24",19.81,20.09,19.37,19.95,4356400.0],["2020-04-27",20.24,21.02,20.21,20.43,2276600.0],["2020-04-28",20.94,21.24,19.81,20.36,4770000.0],["2020-04-29",21.11,23.52,21.11,22.78,2903000.0],["2020-04-30",22.7,23.05,22.03,22.88,3344500.0],["2020-05-01",22.75,23.18,22.044,22.98,2542600.0],["2020-05-04",22.99,23.63,22.42,23.38,3937200.0],["2020-05-05",23.76,24.29,23.66,23.85,1036200.0],["2020-05-06",24.02,25.1,23.59,25.04,2641300.0],["2020-05-07",25.1,25.975,24.72,24.87,4065900.0],["2020-05-08",26.0,26.68,22.87,25.76,4799900.0],["2020-05-11",24.67,25.74,24.25,24.25,1792800.0],["2020-05-12",24.16,24.43,23.06,23.08,1488200.0],["2020-05-13",23.09,23.41,21.46,21.79,1416800.0],["2020-05-14",21.35,21.84,20.64,21.82,1171200.0],["2020-05-15",21.64,23.09,21.59,23.02,2109700.0],["2020-05-18",23.73,24.24,23.48,23.9,1393400.0],["2020-05-19",24.15,24.54,23.41,23.76,977600.0],["2020-05-20",24.3,25.0,24.16,24.88,1348400.0],["2020-05-21",24.8,25.03,24.38,24.81,719600.0],["2020-05-22",24.25,25.0,24.2,24.94,455500.0],["2020-05-26",25.3,26.49,25.04,26.1,2340000.0],["2020-05-27",26.64,26.92,25.71,26.64,1873900.0],["2020-05-28",27.0,27.17,25.55,25.77,1935300.0],["2020-05-29",25.68,26.34,25.36,25.98,970900.0],["2020-06-01",26.05,27.38,25.83,27.04,1237500.0],["2020-06-02",27.25,27.87,26.98,27.4,1562800.0],["2020-06-03",27.83,28.6,27.65,27.95,1453600.0],["2020-06-04",27.87,28.25,27.37,27.48,924500.0],["2020-06-05",28.04,28.49,27.24,27.39,1408400.0],["2020-06-08",27.74,27.74,26.05,26.2,2717000.0],["2020-06-09",26.01,26.18,25.55,25.61,1921300.0],["2020-06-10",25.85,27.24,25.31,27.05,2225800.0],["2020-06-11",25.96,26.12,24.56,24.8,1359200.0],["2020-06-12",25.51,25.895,24.81,25.49,1379900.0],["2020-06-15",24.91,26.01,24.7,25.75,615300.0],["2020-06-16",26.59,27.09,26.1,26.47,1634300.0],["2020-06-17",26.7,26.91,25.9,26.16,920300.0],["2020-06-18",26.18,26.91,25.97,26.89,925900.0],["2020-06-19",27.8,28.0,26.635,27.21,1592400.0],["2020-06-22",27.13,27.55,26.73,27.0,1192000.0],["2020-06-23",27.25,27.82,27.01,27.66,976100.0],["2020-06-24",27.26,27.48,25.8,26.045,2708600.0],["2020-06-25",25.83,26.42,25.04,25.39,1704000.0],["2020-06-26",25.3,25.44,23.525,23.62,3449000.0],["2020-06-29",23.64,24.69,22.83,24.5,1700200.0],["2020-06-30",24.32,25.51,24.27,25.35,1143300.0],["2020-07-01",25.27,26.15,25.035,26.0,1378700.0],["2020-07-02",26.71,27.09,26.13,26.3,675100.0],["2020-07-06",26.87,26.98,26.29,26.55,872000.0],["2020-07-07",26.33,27.18,26.3,26.75,1129800.0],["2020-07-08",26.93,27.55,26.6,27.54,788900.0],["2020-07-09",27.67,27.67,26.535,27.11,856600.0],["2020-07-10",27.2,27.25,26.08,26.75,824000.0],["2020-07-13",27.0,27.05,25.04,25.18,1141600.0],["2020-07-14",24.86,25.21,23.81,24.185,2524000.0],["2020-07-15",24.65,25.26,23.91,25.16,1992700.0],["2020-07-16",24.86,24.86,23.29,23.99,1160900.0],["2020-07-17",24.14,24.66,23.99,24.38,679600.0],["2020-07-20",24.32,25.28,23.928,24.85,857300.0],["2020-07-21",25.0,25.14,24.12,24.32,859600.0],["2020-07-22",24.32,24.97,24.19,24.82,586300.0],["2020-07-23",24.76,25.36,24.16,25.07,1076300.0],["2020-07-24",24.91,25.27,24.29,25.18,996400.0],["2020-07-27",25.16,25.89,24.95,25.63,1378100.0],["2020-07-28",25.45,25.72,24.86,25.33,1095300.0],["2020-07-29",25.43,26.895,25.09,26.81,966600.0],["2020-07-30",26.42,28.18,25.89,27.93,1141300.0],["2020-07-31",28.09,28.95,27.55,28.89,1330000.0],["2020-08-03",29.24,30.29,29.14,29.98,1599000.0],["2020-08-04",29.95,30.46,29.63,30.42,1162400.0],["2020-08-05",30.99,31.13,30.02,30.7,2389800.0],["2020-08-06",30.9,31.91,30.39,31.8,3294500.0],["2020-08-07",30.0,30.18,27.5,29.985,3149300.0],["2020-08-10",30.18,30.71,27.705,27.91,1618000.0],["2020-08-11",28.19,28.41,27.38,27.48,1604200.0],["2020-08-12",27.56,28.195,27.465,28.02,1229600.0],["2020-08-13",27.91,28.39,27.719,28.09,610000.0],["2020-08-14",28.18,28.37,27.77,27.97,544400.0],["2020-08-17",28.12,28.12,26.51,26.91,1222700.0],["2020-08-18",27.03,27.85,26.305,27.46,1684300.0],["2020-08-19",27.46,27.54,26.79,26.96,1028900.0],["2020-08-20",26.69,27.64,26.66,27.43,476800.0],["2020-08-21",27.18,27.55,26.93,27.03,978200.0],["2020-08-24",27.45,27.68,26.72,26.985,1288800.0],["2020-08-25",26.93,26.93,24.75,25.79,2276200.0],["2020-08-26",25.76,26.2,25.24,25.4,668600.0],["2020-08-27",25.64,25.84,25.02,25.51,1326200.0],["2020-08-28",25.66,25.86,25.42,25.83,499900.0],["2020-08-31",25.93,25.93,24.34,24.38,1465700.0],["2020-09-01",24.45,25.43,24.44,24.99,1775600.0],["2020-09-02",25.13,25.16,23.97,24.39,1013900.0],["2020-09-03",24.12,24.48,23.5,23.84,851800.0],["2020-09-04",23.94,24.09,22.5,23.16,973600.0],["2020-09-08",22.5,23.71,22.06,23.2,1307500.0],["2020-09-09",23.53,24.455,23.03,23.665,1199600.0],["2020-09-10",23.78,24.24,23.03,23.07,1024800.0],["2020-09-11",23.22,23.26,22.72,22.99,852200.0],["2020-09-14",23.33,24.495,23.195,24.18,1091600.0],["2020-09-15",24.39,24.44,23.308,23.85,1655100.0],["2020-09-16",24.0,25.09,23.92,24.33,1603400.0],["2020-09-17",23.87,24.13,23.12,23.87,1321200.0],["2020-09-18",24.06,24.52,23.25,23.33,2161600.0],["2020-09-21",22.88,23.005,21.97,22.99,1375000.0],["2020-09-22",23.4,23.75,22.92,23.63,1242600.0],["2020-09-23",23.56,23.96,22.69,22.69,852600.0],["2020-09-24",22.59,22.77,21.95,21.99,1301100.0],["2020-09-25",21.94,22.19,21.594,21.945,2854000.0],["2020-09-28",22.36,22.57,21.21,21.93,1460000.0],["2020-09-29",21.93,22.026,21.42,21.79,1236300.0],["2020-09-30",21.73,22.06,21.41,21.63,1130600.0],["2020-10-01",21.77,22.51,21.61,22.31,1056700.0],["2020-10-02",21.8,22.39,21.585,21.97,1070500.0],["2020-10-05",22.1,22.73,21.81,22.61,1955900.0],["2020-10-06",22.64,23.155,22.21,22.51,801900.0],["2020-10-07",22.67,23.15,22.36,22.5,640200.0],["2020-10-08",22.89,22.9,22.26,22.36,725900.0],["2020-10-09",22.64,22.84,22.22,22.63,724800.0],["2020-10-12",22.78,22.86,21.36,21.4,2309500.0],["2020-10-13",21.29,21.91,21.02,21.19,2224000.0],["2020-10-14",21.35,22.07,21.065,21.48,2521100.0],["2020-10-15",21.89,22.75,21.52,22.51,2940200.0],["2020-10-16",22.44,22.7,21.92,22.1,1716600.0],["2020-10-19",22.31,22.38,21.56,21.65,795900.0],["2020-10-20",21.66,21.91,20.66,20.86,1540400.0],["2020-10-21",20.87,20.93,20.16,20.58,910700.0],["2020-10-22",20.63,20.94,20.11,20.8,1185200.0],["2020-10-23",21.89,22.1,21.31,21.45,1197400.0],["2020-10-26",21.17,21.55,20.43,20.88,1538900.0],["2020-10-27",20.95,20.95,20.14,20.24,1595700.0],["2020-10-28",19.96,20.55,19.8,20.3,1291100.0],["2020-10-29",20.28,20.47,19.87,20.2,1409600.0],["2020-10-30",19.92,20.16,19.242,19.93,1279100.0],["2020-11-02",20.2,20.94,20.03,20.68,1548700.0],["2020-11-03",20.88,21.64,20.81,21.25,2059700.0],["2020-11-04",21.32,22.24,21.27,21.58,1346600.0],["2020-11-05",21.81,22.13,21.4,22.09,1128000.0],["2020-11-06",23.0,23.5,22.61,22.98,3537800.0],["2020-11-09",23.57,24.81,22.84,22.9,2248800.0],["2020-11-10",23.0,23.27,22.07,22.56,1809200.0],["2020-11-11",22.67,23.12,22.25,23.04,984600.0],["2020-11-12",22.98,22.98,22.01,22.05,887500.0],["2020-11-13",22.3,22.47,21.87,22.13,649900.0],["2020-11-16",22.31,22.69,22.02,22.07,1365300.0],["2020-11-17",22.18,22.505,21.52,21.99,3195900.0],["2020-11-18",22.14,22.53,21.88,22.18,2988500.0],["2020-11-19",22.18,22.67,22.09,22.25,1290800.0],["2020-11-20",22.13,22.73,22.05,22.69,1426600.0],["2020-11-23",22.93,23.29,22.58,23.29,1150900.0],["2020-11-24",23.42,24.84,23.363,24.54,2121500.0],["2020-11-25",24.45,25.15,24.32,24.97,1672200.0],["2020-11-27",25.1,25.33,24.34,24.68,393900.0],["2020-11-30",24.7,25.07,24.375,25.05,1526400.0],["2020-12-01",25.27,25.355,24.84,25.01,1906800.0],["2020-12-02",24.85,25.075,24.69,24.98,821000.0],["2020-12-03",25.1,25.46,24.89,25.13,979700.0],["2020-12-04",25.12,25.33,24.685,25.085,1060600.0],["2020-12-07",24.98,25.33,24.03,24.14,796000.0],["2020-12-08",24.05,24.25,23.76,24.17,904800.0],["2020-12-09",24.18,25.11,24.15,24.3,1539600.0],["2020-12-10",24.32,27.0,23.845,26.86,3344800.0],["2020-12-11",26.7,28.47,26.7,28.44,3321500.0],["2020-12-14",28.85,30.285,28.74,29.985,4219400.0],["2020-12-15",30.0,31.83,29.33,31.81,3183700.0],["2020-12-16",32.0,32.87,31.81,32.42,2947600.0],["2020-12-17",32.61,33.57,32.48,33.5,1975200.0],["2020-12-18",33.88,35.135,33.51,34.09,2540700.0],["2020-12-21",33.53,33.97,32.56,33.39,1409900.0],["2020-12-22",33.64,34.04,32.505,33.94,1027800.0],["2020-12-23",34.11,34.52,32.97,33.27,1057700.0],["2020-12-24",33.61,33.87,33.455,33.69,292400.0],["2020-12-28",34.01,34.01,32.89,33.04,915100.0],["2020-12-29",33.08,33.41,32.39,32.45,810300.0],["2020-12-30",32.67,32.88,32.31,32.35,638500.0],["2020-12-31",32.35,32.42,31.56,31.73,597500.0],["2021-01-04",31.73,32.39,31.16,32.16,966900.0],["2021-01-05",32.1,32.485,31.65,31.84,649800.0],["2021-01-06",31.47,32.58,30.961,32.12,933500.0],["2021-01-07",32.17,32.325,31.32,31.98,588300.0],["2021-01-08",32.13,32.39,31.775,32.32,670800.0],["2021-01-11",32.13,33.22,31.37,32.45,811300.0],["2021-01-12",32.57,33.32,32.43,33.18,1052500.0],["2021-01-13",33.15,33.494,32.52,32.65,591900.0],["2021-01-14",32.52,33.6,32.47,33.27,717400.0],["2021-01-15",33.2,33.66,31.82,31.9,632300.0],["2021-01-19",32.16,32.718,31.01,31.95,679200.0],["2021-01-20",32.02,32.33,31.4,31.93,466500.0],["2021-01-21",31.83,32.49,31.48,31.89,510100.0],["2021-01-22",31.59,31.95,30.87,31.41,938300.0],["2021-01-25",31.96,33.36,31.86,33.35,1166800.0],["2021-01-26",33.77,34.17,32.7,32.985,1119200.0],["2021-01-27",32.25,32.756,31.38,31.53,1212300.0],["2021-01-28",32.16,32.16,29.69,29.87,881600.0],["2021-01-29",30.18,30.18,29.01,29.25,724400.0],["2021-02-01",29.61,30.82,28.59,30.72,1256200.0],["2021-02-02",30.95,32.41,30.59,32.08,1434900.0],["2021-02-03",32.24,33.15,31.67,32.54,688500.0],["2021-02-04",32.75,32.99,32.03,32.77,498400.0],["2021-02-05",33.23,34.72,33.155,34.56,1094400.0],["2021-02-08",34.79,35.18,33.98,35.165,1228500.0],["2021-02-09",35.28,35.98,34.87,35.47,735200.0],["2021-02-10",35.59,35.99,34.955,35.61,982000.0],["2021-02-11",35.87,36.54,34.21,34.73,2407000.0],["2021-02-12",31.658,32.6,30.9,32.12,4269500.0],["2021-02-16",32.26,32.284,30.2,30.26,1528500.0],["2021-02-17",30.0,30.91,28.76,29.65,4491200.0],["2021-02-18",29.33,30.31,28.8,29.68,1284500.0],["2021-02-19",29.85,30.439,29.35,29.75,2545200.0],["2021-02-22",29.11,29.55,27.74,27.84,1327800.0],["2021-02-23",27.06,27.76,26.17,27.48,1442900.0],["2021-02-24",27.5,27.77,26.58,27.3,845100.0],["2021-02-25",27.23,27.42,25.46,25.77,1564700.0],["2021-02-26",26.04,26.58,25.5,25.95,1402200.0],["2021-03-01",26.59,27.0,26.05,26.41,1168000.0],["2021-03-02",26.58,26.74,26.11,26.2,1256100.0],["2021-03-03",26.34,26.34,24.83,24.84,835800.0],["2021-03-04",24.655,24.93,23.76,24.44,2320100.0],["2021-03-05",24.53,25.42,23.57,25.37,1907400.0],["2021-03-08",25.5,25.83,24.37,24.44,1246600.0],["2021-03-09",25.04,25.58,24.78,25.16,962800.0],["2021-03-10",25.45,25.88,24.82,24.94,995100.0],["2021-03-11",25.54,25.71,25.24,25.3,1468700.0],["2021-03-12",25.02,25.34,24.74,25.15,951300.0],["2021-03-15",25.23,25.44,24.83,25.24,919600.0],["2021-03-16",25.45,25.85,25.01,25.21,1713600.0],["2021-03-17",24.9,26.07,24.55,26.0,1129700.0],["2021-03-18",25.6,26.16,24.72,24.9,1158700.0],["2021-03-19",24.89,25.35,24.64,24.74,1459100.0],["2021-03-22",25.05,25.4,24.78,25.02,747400.0],["2021-03-23",24.98,25.02,24.37,24.56,1035800.0],["2021-03-24",24.2,24.6,22.86,23.21,1577400.0],["2021-03-25",22.87,23.88,22.63,23.77,1304500.0],["2021-03-26",23.78,26.0,23.325,24.07,1373300.0],["2021-03-29",23.98,24.44,23.53,23.695,2062700.0],["2021-03-30",23.53,24.03,23.47,23.89,984800.0],["2021-03-31",24.15,24.82,23.82,23.83,1398900.0],["2021-04-01",24.14,24.87,23.98,24.505,2047900.0],["2021-04-05",25.05,25.2,23.9,24.27,647700.0],["2021-04-06",24.46,25.5,24.39,25.275,1662300.0],["2021-04-07",25.11,25.15,23.823,24.18,1016200.0],["2021-04-08",24.89,25.31,24.54,25.0,1253700.0],["2021-04-09",24.75,24.75,24.065,24.36,615000.0],["2021-04-12",24.25,24.43,23.79,23.96,913200.0],["2021-04-13",24.06,24.88,24.06,24.685,1023300.0],["2021-04-14",24.67,25.42,24.54,25.21,1019800.0],["2021-04-15",25.45,25.9,24.76,25.14,831600.0],["2021-04-16",25.2,25.31,24.788,25.28,598900.0],["2021-04-19",25.15,25.47,24.76,25.09,689800.0],["2021-04-20",25.09,25.11,24.22,24.45,760300.0],["2021-04-21",24.51,24.8,23.83,24.76,975600.0],["2021-04-22",24.77,25.49,24.69,25.29,1100900.0],["2021-04-23",25.48,25.87,25.25,25.45,1493400.0],["2021-04-26",25.57,26.12,25.55,25.94,1576200.0],["2021-04-27",26.1,26.17,25.63,25.725,1187300.0],["2021-04-28",25.64,25.805,24.65,24.865,1600900.0],["2021-04-29",24.94,25.44,24.3,25.21,1584300.0],["2021-04-30",25.16,25.2,24.53,24.68,1375900.0],["2021-05-03",24.725,24.965,23.82,23.83,624000.0],["2021-05-04",23.33,23.78,23.15,23.71,1854500.0],["2021-05-05",23.9,25.03,23.9,24.55,2094200.0],["2021-05-06",24.43,24.47,23.3,24.08,1229600.0],["2021-05-07",25.23,27.42,25.055,27.35,4253800.0],["2021-05-10",27.47,28.65,26.37,27.6,2739900.0],["2021-05-11",26.51,29.25,26.51,28.73,2961200.0],["2021-05-12",28.38,28.51,27.31,27.69,1411300.0],["2021-05-13",27.94,28.34,27.33,27.77,1394100.0],["2021-05-14",28.0,28.86,27.75,28.58,1035000.0],["2021-05-17",28.38,28.52,27.68,27.73,978000.0],["2021-05-18",27.86,28.89,27.85,28.38,1213000.0],["2021-05-19",27.17,28.11,27.06,27.76,1164700.0],["2021-05-20",28.09,28.4,27.27,27.99,832700.0],["2021-05-21",28.27,28.94,27.62,28.26,1159300.0],["2021-05-24",28.38,28.61,28.0,28.28,1027500.0],["2021-05-25",28.34,28.66,27.451,27.77,2025200.0],["2021-05-26",27.84,28.1,27.581,28.0,684200.0],["2021-05-27",28.08,28.41,27.55,28.31,1187000.0],["2021-05-28",28.28,28.65,28.13,28.22,913700.0],["2021-06-01",28.28,28.65,27.64,27.8,891100.0],["2021-06-02",27.75,27.815,26.94,27.25,972100.0],["2021-06-03",26.58,26.87,26.05,26.08,910000.0],["2021-06-04",26.09,26.56,25.505,26.44,1499900.0],["2021-06-07",26.65,27.0,25.55,25.59,796700.0],["2021-06-08",26.0,26.19,25.085,25.47,873100.0],["2021-06-09",25.56,25.93,24.77,24.84,1412600.0],["2021-06-10",24.9,25.296,24.31,24.88,1074700.0],["2021-06-11",24.74,25.31,24.73,25.13,781800.0],["2021-06-14",25.14,25.16,24.66,24.74,841200.0],["2021-06-15",24.62,25.05,24.095,24.26,1317900.0],["2021-06-16",24.13,24.86,24.07,24.57,632700.0],["2021-06-17",24.22,24.77,24.22,24.51,651200.0],["2021-06-18",24.43,24.69,23.88,24.19,909300.0],["2021-06-21",24.16,24.58,23.86,24.51,759100.0],["2021-06-22",24.43,25.67,24.31,25.63,1012400.0],["2021-06-23",25.865,27.88,25.865,27.25,2303300.0],["2021-06-24",27.26,27.75,26.77,27.54,823300.0],["2021-06-25",27.74,27.83,26.91,27.03,1053800.0],["2021-06-28",27.06,27.27,26.62,27.18,864200.0],["2021-06-29",27.26,27.42,26.81,26.86,540400.0],["2021-06-30",26.76,26.76,26.13,26.23,472500.0],["2021-07-01",26.585,26.59,26.17,26.33,354100.0],["2021-07-02",26.4,26.52,25.25,25.44,929100.0],["2021-07-06",25.8,25.83,24.6,25.65,1097700.0],["2021-07-07",25.69,25.89,24.83,24.9,700500.0],["2021-07-08",24.35,25.61,24.0,25.22,1353600.0],["2021-07-09",25.42,26.02,25.36,25.81,528500.0],["2021-07-12",25.65,27.26,25.65,27.23,1157500.0],["2021-07-13",27.01,27.4,26.8,27.07,967600.0],["2021-07-14",27.35,27.5,26.37,26.44,1420000.0],["2021-07-15",26.32,26.62,25.34,26.5,1035800.0],["2021-07-16",26.82,27.71,26.775,27.46,1066000.0],["2021-07-19",27.27,27.94,26.88,27.01,1193700.0],["2021-07-20",26.95,28.42,26.46,28.06,927800.0],["2021-07-21",28.1,29.32,28.04,28.71,1063200.0],["2021-07-22",28.53,28.58,27.745,28.36,1120400.0],["2021-07-23",28.51,28.98,27.26,28.24,1006200.0],["2021-07-26",28.17,29.224,28.13,28.92,1001200.0],["2021-07-27",28.82,28.83,27.24,27.7,1315300.0],["2021-07-28",27.89,28.76,27.89,28.62,835500.0],["2021-07-29",28.74,29.46,28.53,29.24,556200.0],["2021-07-30",28.96,29.263,28.48,28.6,795200.0],["2021-08-02",28.9,29.36,28.74,28.79,936400.0],["2021-08-03",29.33,29.48,28.09,29.28,2417900.0],["2021-08-04",29.04,29.65,28.835,28.96,1389000.0],["2021-08-05",29.08,29.37,28.5,29.31,1172300.0],["2021-08-06",30.38,31.82,29.4,31.13,2194300.0],["2021-08-09",30.82,31.29,29.62,29.92,1786300.0],["2021-08-10",29.92,30.37,29.75,29.97,1069200.0],["2021-08-11",30.0,30.48,29.17,29.32,1875200.0],["2021-08-12",29.944,30.75,29.5,30.74,1229100.0],["2021-08-13",30.64,30.64,29.62,29.93,680400.0],["2021-08-16",29.97,30.0,28.44,28.49,992400.0],["2021-08-17",28.15,28.185,26.8,27.21,1740700.0],["2021-08-18",27.25,28.01,26.814,27.46,1604900.0],["2021-08-19",27.24,27.29,26.27,26.4,1223300.0],["2021-08-20",26.35,27.22,26.35,26.82,876100.0],["2021-08-23",27.03,27.69,27.02,27.51,659700.0],["2021-08-24",27.79,28.23,27.39,28.21,874100.0],["2021-08-25",28.11,28.72,27.97,28.34,852600.0],["2021-08-26",29.85,30.3,29.25,29.42,1109900.0],["2021-08-27",29.43,31.09,29.41,30.95,1216000.0],["2021-08-30",31.06,31.82,30.17,31.05,1527600.0],["2021-08-31",30.9,31.2,30.19,30.38,1597400.0],["2021-09-01",30.58,31.045,30.265,30.68,1237000.0],["2021-09-02",30.89,30.96,29.68,29.77,754300.0],["2021-09-03",29.65,29.98,29.19,29.92,1129600.0],["2021-09-07",30.0,30.15,29.54,29.75,579500.0],["2021-09-08",29.54,29.82,28.98,29.55,833500.0],["2021-09-09",29.3,30.42,29.285,30.34,994500.0],["2021-09-10",30.56,31.93,30.375,31.52,693200.0],["2021-09-13",31.5,32.18,31.3,31.72,922000.0],["2021-09-14",31.96,31.99,30.99,31.15,728700.0],["2021-09-15",31.15,32.31,30.85,32.17,723100.0],["2021-09-16",32.22,32.22,31.029,31.77,873600.0],["2021-09-17",32.25,32.5,31.51,31.99,1677600.0],["2021-09-20",31.15,31.73,30.845,30.97,962600.0],["2021-09-21",31.12,32.04,31.03,31.11,1449500.0],["2021-09-22",31.18,31.79,30.951,31.6,741800.0],["2021-09-23",31.77,32.18,31.43,32.0,749000.0],["2021-09-24",31.85,32.95,31.79,32.81,605800.0],["2021-09-27",33.0,33.35,32.34,32.6,1802000.0],["2021-09-28",32.26,32.26,31.02,31.22,794900.0],["2021-09-29",31.61,31.78,30.985,31.17,560800.0],["2021-09-30",31.26,31.91,30.94,31.41,850200.0],["2021-10-01",31.6,33.1,31.55,32.55,885300.0],["2021-10-04",32.37,32.37,30.91,31.11,727700.0],["2021-10-05",31.15,32.09,30.85,31.8,973700.0],["2021-10-06",31.21,32.14,31.01,32.06,731100.0],["2021-10-07",32.4,34.59,32.06,34.0,1864100.0],["2021-10-08",34.57,35.43,34.175,34.69,1573200.0],["2021-10-11",34.7,34.88,33.5,33.81,1145600.0],["2021-10-12",34.0,35.087,33.748,34.01,1040900.0],["2021-10-13",34.31,34.79,34.01,34.49,901200.0],["2021-10-14",35.0,35.58,34.51,35.06,1373400.0],["2021-10-15",35.55,35.55,34.3,34.66,723600.0],["2021-10-18",34.53,34.8,34.2,34.77,623700.0],["2021-10-19",35.01,35.155,34.18,34.38,821900.0],["2021-10-20",34.42,34.47,33.17,33.76,743100.0],["2021-10-21",33.76,34.5,33.51,34.4,483400.0],["2021-10-22",34.33,34.54,33.55,33.89,752500.0],["2021-10-25",33.91,34.92,33.79,34.85,564300.0],["2021-10-26",35.18,35.3,33.94,34.59,618800.0],["2021-10-27",34.79,34.79,33.24,33.31,456100.0],["2021-10-28",33.52,34.16,33.24,33.27,347000.0],["2021-10-29",33.05,33.6,32.83,33.54,527700.0],["2021-11-01",33.73,33.99,33.11,33.58,1029400.0],["2021-11-02",33.52,34.48,32.68,34.44,1078200.0],["2021-11-03",34.44,35.35,33.83,35.33,1288300.0],["2021-11-04",35.63,35.97,35.005,35.75,1473600.0],["2021-11-05",36.25,36.67,35.36,36.53,2011300.0],["2021-11-08",37.0,37.28,35.72,35.9,2178100.0],["2021-11-09",35.73,39.04,35.3,36.0,2174000.0],["2021-11-10",37.56,39.5,36.06,38.01,4019600.0],["2021-11-11",38.01,39.76,37.98,38.8,1090500.0],["2021-11-12",39.0,39.0,38.0,38.53,921600.0],["2021-11-15",38.85,39.49,37.805,38.18,702500.0],["2021-11-16",37.96,39.13,37.5,38.94,924600.0],["2021-11-17",38.7,38.8,38.23,38.45,567500.0],["2021-11-18",38.45,38.9,37.615,38.08,657300.0],["2021-11-19",38.14,38.535,37.62,37.9,715500.0],["2021-11-22",37.98,38.289,36.53,37.37,1212200.0],["2021-11-23",37.05,37.14,35.18,36.16,874000.0],["2021-11-24",35.97,36.95,35.75,36.1,400300.0],["2021-11-26",35.48,37.18,35.4,37.14,603400.0],["2021-11-29",37.76,38.06,36.88,37.28,1062600.0],["2021-11-30",37.39,37.96,36.36,37.5,1519800.0],["2021-12-01",37.88,38.34,36.602,36.69,1748400.0],["2021-12-02",36.165,37.24,35.5,37.2,1595900.0],["2021-12-03",37.3,37.48,35.69,36.15,1221000.0],["2021-12-06",35.6,37.89,35.53,37.76,1019800.0],["2021-12-07",38.69,39.77,38.45,39.14,1592100.0],["2021-12-08",39.16,39.45,37.62,38.31,1361000.0],["2021-12-09",37.96,38.66,36.665,36.82,788400.0],["2021-12-10",36.76,37.48,35.27,35.7,893500.0],["2021-12-13",35.71,36.22,34.76,34.92,909700.0],["2021-12-14",34.69,35.02,33.185,33.32,1291600.0],["2021-12-15",33.36,33.47,32.145,33.33,1458800.0],["2021-12-16",33.6,34.13,32.68,32.7,849000.0],["2021-12-17",32.63,33.05,31.26,32.45,1457500.0],["2021-12-20",31.94,32.02,31.05,31.06,930300.0],["2021-12-21",31.29,33.22,31.17,33.08,1241900.0],["2021-12-22",32.96,33.195,32.489,32.72,1124000.0],["2021-12-23",32.66,33.88,32.365,33.55,1069700.0],["2021-12-27",33.59,34.18,33.55,34.11,987800.0],["2021-12-28",34.02,34.45,33.46,33.81,1201700.0],["2021-12-29",33.75,34.376,32.89,33.19,878700.0],["2021-12-30",33.3,34.03,33.18,33.25,918700.0],["2021-12-31",33.1,33.72,32.6,33.64,1238300.0],["2022-01-03",33.72,35.09,33.21,35.0,877700.0],["2022-01-04",35.05,35.89,34.25,34.72,959400.0],["2022-01-05",34.39,34.39,31.91,31.92,1079300.0],["2022-01-06",31.77,32.79,31.09,32.54,1134900.0],["2022-01-07",33.83,34.37,32.475,32.58,1481900.0],["2022-01-10",32.05,33.31,31.574,33.04,910600.0],["2022-01-11",33.04,33.82,32.39,33.11,787600.0],["2022-01-12",33.35,33.735,32.04,32.89,842900.0],["2022-01-13",33.0,33.21,31.91,32.0,635000.0],["2022-01-14",31.73,32.0,30.71,31.94,884400.0],["2022-01-18",31.33,32.03,30.91,31.17,737300.0],["2022-01-19",31.39,31.39,29.78,30.71,1908400.0],["2022-01-20",31.1,32.01,30.295,30.37,757900.0],["2022-01-21",29.92,30.87,29.36,29.69,951600.0],["2022-01-24",29.19,31.17,28.5,30.96,1175100.0],["2022-01-25",30.33,30.65,29.78,29.91,898600.0],["2022-01-26",30.67,31.12,29.56,29.77,682100.0],["2022-01-27",30.14,30.92,29.165,29.33,654800.0],["2022-01-28",29.47,30.42,29.23,30.42,861700.0],["2022-01-31",30.25,32.15,29.952,31.9,1444300.0],["2022-02-01",32.05,33.32,31.32,33.06,1981300.0],["2022-02-02",33.375,34.2,33.16,33.61,1162900.0],["2022-02-03",32.61,33.64,32.4,32.85,540800.0],["2022-02-04",32.83,34.48,32.49,34.1,769600.0],["2022-02-07",34.16,35.23,34.14,34.65,735100.0],["2022-02-08",34.42,35.23,34.38,34.88,718800.0],["2022-02-09",35.54,35.89,35.08,35.82,634400.0],["2022-02-10",35.37,36.25,35.04,35.27,896900.0],["2022-02-11",35.4,35.49,34.2,34.64,752500.0],["2022-02-14",34.53,35.36,34.011,34.08,881400.0],["2022-02-15",34.49,36.18,34.49,36.04,734000.0],["2022-02-16",35.37,36.45,35.29,36.27,414600.0],["2022-02-17",35.76,36.125,34.95,35.31,575800.0],["2022-02-18",35.14,35.66,34.4,34.44,840300.0],["2022-02-22",34.21,34.49,32.06,32.15,740900.0],["2022-02-23",32.52,32.87,30.94,31.01,850000.0],["2022-02-24",29.805,32.27,29.55,32.26,1151600.0],["2022-02-25",36.6,47.18,35.48,46.44,8928100.0],["2022-02-28",45.6,50.03,44.95,48.45,3779900.0],["2022-03-01",47.9,48.865,45.76,46.51,3019400.0],["2022-03-02",46.57,46.59,43.29,46.04,2529800.0],["2022-03-03",46.05,46.58,43.21,43.66,1557000.0],["2022-03-04",44.02,44.395,41.07,41.72,1585900.0],["2022-03-07",41.61,42.08,37.69,37.96,1407900.0],["2022-03-08",38.19,38.34,35.69,36.96,1603900.0],["2022-03-09",38.25,40.45,37.44,40.2,1473700.0],["2022-03-10",39.55,41.96,38.76,41.87,1317100.0],["2022-03-11",42.0,42.78,41.0,41.27,757900.0],["2022-03-14",41.1,41.41,37.5,37.54,1529000.0],["2022-03-15",37.76,40.52,37.31,40.29,773600.0],["2022-03-16",41.12,43.28,40.75,43.2,1238400.0],["2022-03-17",42.77,44.02,42.51,43.21,1301600.0],["2022-03-18",43.25,45.08,43.16,43.46,1355500.0],["2022-03-21",43.39,43.72,42.14,43.72,810000.0],["2022-03-22",43.65,45.27,43.598,44.22,1278600.0],["2022-03-23",43.51,43.935,42.35,43.31,1067000.0],["2022-03-24",43.73,43.73,41.81,42.82,796400.0],["2022-03-25",42.89,43.01,41.04,41.39,928700.0],["2022-03-28",41.5,42.12,40.45,41.73,686500.0],["2022-03-29",42.6,44.32,42.2,44.03,813700.0],["2022-03-30",44.79,45.68,43.33,43.66,1118700.0],["2022-03-31",43.31,43.53,42.28,42.46,757300.0],["2022-04-01",42.82,43.67,42.54,43.52,852900.0],["2022-04-04",43.76,45.47,43.245,44.77,1231000.0],["2022-04-05",44.8,45.045,42.17,43.22,821400.0],["2022-04-06",42.182,42.61,40.33,41.63,1300300.0],["2022-04-07",41.26,42.32,40.4,41.84,1609800.0],["2022-04-08",41.47,42.24,40.45,40.63,1072300.0],["2022-04-11",40.0,41.29,39.51,40.51,639600.0],["2022-04-12",41.68,43.16,40.53,40.58,895800.0],["2022-04-13",40.7,42.597,40.445,42.58,788100.0],["2022-04-14",42.62,43.29,42.1,42.87,961800.0],["2022-04-18",42.96,43.19,40.96,41.47,1094400.0],["2022-04-19",40.91,41.3,39.81,40.0,799400.0],["2022-04-20",39.81,40.25,35.28,36.25,1709800.0],["2022-04-21",36.45,36.45,34.92,35.33,1375700.0],["2022-04-22",35.55,35.855,34.6,34.76,843300.0],["2022-04-25",34.05,36.57,33.75,36.52,1675700.0],["2022-04-26",36.01,36.18,34.86,35.34,1108400.0],["2022-04-27",35.09,36.185,34.62,34.75,673800.0],["2022-04-28",35.39,36.99,32.87,34.37,1162900.0],["2022-04-29",34.05,35.05,32.46,32.68,946000.0],["2022-05-02",32.45,33.68,31.9,33.57,1217300.0],["2022-05-03",33.46,34.12,32.745,33.56,1155700.0],["2022-05-04",33.56,37.09,33.08,37.06,1916600.0],["2022-05-05",36.21,36.21,33.18,33.94,1083700.0],["2022-05-06",33.28,33.425,30.937,31.75,1354600.0],["2022-05-09",31.09,31.78,29.63,29.83,2268400.0],["2022-05-10",25.53,25.53,20.15,23.01,6658700.0],["2022-05-11",22.72,24.42,21.58,22.35,2452400.0],["2022-05-12",22.03,24.68,21.69,23.54,2039900.0],["2022-05-13",24.06,25.75,24.06,25.37,1524400.0],["2022-05-16",25.13,25.53,24.12,24.65,1196100.0],["2022-05-17",25.49,25.889,24.28,25.33,1264800.0],["2022-05-18",24.77,25.47,22.97,23.16,1100700.0],["2022-05-19",22.77,24.494,22.77,23.39,1140000.0],["2022-05-20",24.01,24.01,22.17,22.93,961000.0],["2022-05-23",22.97,23.015,21.73,22.13,1510500.0],["2022-05-24",21.89,22.67,21.25,22.35,1392900.0],["2022-05-25",22.21,25.27,22.21,23.91,2968100.0],["2022-05-26",24.11,25.75,23.93,24.76,1912100.0],["2022-05-27",24.84,26.11,24.84,25.79,884700.0],["2022-05-31",25.59,26.09,24.715,25.32,1695900.0],["2022-06-01",25.43,26.24,24.6,25.43,1529600.0],["2022-06-02",25.33,26.73,25.33,26.45,851400.0],["2022-06-03",26.06,26.4,25.39,25.47,1132300.0],["2022-06-06",25.84,25.97,24.98,25.69,1203900.0],["2022-06-07",25.46,26.08,25.16,25.72,711400.0],["2022-06-08",25.62,26.37,25.42,25.5,628200.0],["2022-06-09",25.08,25.48,24.17,24.25,866800.0],["2022-06-10",23.74,24.18,23.01,23.22,970700.0],["2022-06-13",22.27,22.77,21.77,22.33,1205100.0],["2022-06-14",22.37,22.38,20.78,21.2,1379500.0],["2022-06-15",21.72,22.89,21.63,22.42,1114000.0],["2022-06-16",21.53,21.9,21.15,21.47,665100.0],["2022-06-17",21.82,22.93,21.82,22.52,892100.0],["2022-06-21",22.62,23.57,22.45,22.47,745200.0],["2022-06-22",22.17,23.05,22.17,22.67,498500.0],["2022-06-23",22.69,23.53,22.69,23.04,693800.0],["2022-06-24",23.29,23.83,23.11,23.65,1664400.0],["2022-06-27",23.98,24.14,22.96,23.54,1081700.0],["2022-06-28",23.77,24.025,22.6,22.63,754100.0],["2022-06-29",22.57,22.655,21.97,22.38,415000.0],["2022-06-30",21.99,21.99,20.82,21.49,812400.0],["2022-07-01",21.43,22.72,21.43,22.42,563700.0],["2022-07-05",21.9,22.85,21.73,22.75,562100.0],["2022-07-06",22.88,22.99,21.89,22.22,582900.0],["2022-07-07",22.28,22.875,22.18,22.67,494500.0],["2022-07-08",22.29,23.87,22.22,23.19,844300.0],["2022-07-11",22.65,23.25,22.26,22.75,652900.0],["2022-07-12",22.77,23.153,22.08,22.6,750700.0],["2022-07-13",22.0,22.555,21.87,22.33,570700.0],["2022-07-14",22.05,22.14,21.47,21.7,364300.0],["2022-07-15",22.2,22.84,21.62,22.4,914600.0],["2022-07-18",22.87,23.33,22.39,22.53,427300.0],["2022-07-19",22.96,24.35,22.96,24.14,638100.0],["2022-07-20",24.3,25.06,24.085,24.7,1077600.0],["2022-07-21",24.57,25.1,24.26,25.1,879100.0],["2022-07-22",25.02,25.14,23.571,23.77,825600.0],["2022-07-25",23.77,23.77,23.16,23.63,518000.0],["2022-07-26",23.31,23.31,22.53,23.0,542300.0],["2022-07-27",23.6,24.22,23.31,23.87,521600.0],["2022-07-28",24.0,24.7,23.65,24.63,399400.0],["2022-07-29",24.33,24.64,23.66,24.29,1826700.0],["2022-08-01",24.22,24.7,23.83,24.64,523400.0],["2022-08-02",24.5,25.045,24.325,24.86,354900.0],["2022-08-03",25.06,25.39,24.6,25.33,710400.0],["2022-08-04",25.48,25.95,24.81,25.3,1139200.0],["2022-08-05",24.86,25.77,24.62,25.69,854700.0],["2022-08-08",25.97,26.43,25.19,25.72,2584500.0],["2022-08-09",21.89,22.5,19.05,19.16,4653900.0],["2022-08-10",19.72,20.664,19.506,20.48,2034000.0],["2022-08-11",20.73,21.43,20.03,20.34,2730800.0],["2022-08-12",20.67,20.87,20.09,20.12,1319200.0],["2022-08-15",19.87,20.539,19.8,20.4,1396300.0],["2022-08-16",20.19,21.32,19.86,20.76,3868700.0],["2022-08-17",20.31,20.65,19.71,20.08,1029900.0],["2022-08-18",20.01,20.031,19.604,19.99,907600.0],["2022-08-19",19.56,19.72,18.88,19.33,3484700.0],["2022-08-22",18.95,19.14,18.12,18.23,1002400.0],["2022-08-23",18.21,18.98,18.11,18.75,1141200.0],["2022-08-24",18.81,19.64,18.69,18.99,922400.0],["2022-08-25",19.19,19.76,19.11,19.71,798200.0],["2022-08-26",19.76,19.99,19.06,19.2,639200.0],["2022-08-29",18.94,19.42,18.94,19.11,546600.0],["2022-08-30",19.35,19.67,18.83,19.07,586600.0],["2022-08-31",19.25,19.27,18.7,18.7,1029000.0],["2022-09-01",18.36,19.24,17.9,19.22,1324800.0],["2022-09-02",19.48,20.115,19.01,19.08,1221700.0],["2022-09-06",19.03,19.03,18.37,18.51,639500.0],["2022-09-07",18.45,18.93,18.31,18.88,874000.0],["2022-09-08",18.52,19.29,18.365,19.13,1033200.0],["2022-09-09",19.08,19.59,18.985,19.11,1052000.0],["2022-09-12",19.35,19.67,19.02,19.15,1183400.0],["2022-09-13",18.44,18.44,17.235,17.31,1417700.0],["2022-09-14",17.2,17.495,16.81,17.15,1566700.0],["2022-09-15",16.88,17.2,16.36,16.57,2144800.0],["2022-09-16",16.32,16.32,15.91,16.23,1342300.0],["2022-09-19",16.06,16.32,15.741,15.94,1693900.0],["2022-09-20",15.56,15.701,15.095,15.3,1950400.0],["2022-09-21",15.5,15.89,15.15,15.22,1862800.0],["2022-09-22",15.11,15.28,14.62,14.9,1324300.0],["2022-09-23",14.78,15.0,14.56,14.88,1092900.0],["2022-09-26",14.85,15.31,14.54,14.56,1249400.0],["2022-09-27",14.82,15.108,14.47,14.51,908300.0],["2022-09-28",14.58,14.97,14.43,14.72,1128000.0],["2022-09-29",14.2,14.44,13.66,14.41,2121700.0],["2022-09-30",14.27,15.085,14.16,14.17,1635500.0],["2022-10-03",14.32,15.065,14.23,14.92,1275400.0],["2022-10-04",15.37,15.77,15.01,15.23,981500.0],["2022-10-05",14.93,15.16,14.43,14.61,878000.0],["2022-10-06",14.48,14.83,14.14,14.56,739800.0],["2022-10-07",14.25,14.25,13.83,13.99,1066900.0],["2022-10-10",14.07,14.41,13.82,14.05,927900.0],["2022-10-11",13.96,14.29,13.51,14.04,1144600.0],["2022-10-12",14.08,14.22,13.82,14.15,1166500.0],["2022-10-13",13.75,14.255,13.465,14.09,1255900.0],["2022-10-14",14.34,14.63,13.675,13.7,802600.0],["2022-10-17",14.17,14.68,14.09,14.15,1745100.0],["2022-10-18",14.67,14.715,13.75,14.67,2716000.0],["2022-10-19",14.64,14.73,13.585,13.69,2352600.0],["2022-10-20",13.76,14.34,13.47,13.57,1845700.0],["2022-10-21",13.42,13.47,12.9,13.33,2617200.0],["2022-10-24",13.43,13.5,12.8,12.91,1467000.0],["2022-10-25",13.04,14.205,13.04,14.01,1306100.0],["2022-10-26",13.75,14.36,13.665,13.8,735400.0],["2022-10-27",13.84,14.05,13.54,13.83,799400.0],["2022-10-28",13.87,14.21,13.56,14.18,599200.0],["2022-10-31",14.05,14.93,14.05,14.56,1251700.0],["2022-11-01",14.9,15.45,14.6,15.17,919900.0],["2022-11-02",15.08,15.1,14.08,14.13,1594500.0],["2022-11-03",13.86,14.58,13.79,14.47,6820100.0],["2022-11-04",14.57,14.92,14.015,14.19,1255500.0],["2022-11-07",14.57,14.57,13.59,14.21,8069000.0],["2022-11-08",14.38,14.65,13.45,13.76,4704400.0],["2022-11-09",9.32,13.08,9.142,12.67,11282600.0],["2022-11-10",13.59,14.39,12.89,13.98,3159600.0],["2022-11-11",13.93,14.93,13.72,14.68,2562100.0],["2022-11-14",14.56,14.68,13.99,14.02,1526000.0],["2022-11-15",14.46,15.0,14.46,14.54,1426200.0],["2022-11-16",14.22,14.51,13.625,13.97,1989700.0],["2022-11-17",13.53,13.855,13.28,13.42,1135300.0],["2022-11-18",13.77,13.77,12.95,13.3,1275000.0],["2022-11-21",13.13,13.37,13.01,13.31,1433900.0],["2022-11-22",13.4,13.62,13.01,13.6,3268300.0],["2022-11-23",13.67,13.846,13.18,13.2,888400.0],["2022-11-25",12.99,13.38,12.89,12.96,393100.0],["2022-11-28",12.84,12.86,12.26,12.34,1526300.0],["2022-11-29",12.29,12.53,12.235,12.32,1715200.0],["2022-11-30",12.32,13.2,12.07,13.08,2158100.0],["2022-12-01",13.19,13.39,12.97,13.08,2136300.0],["2022-12-02",12.88,13.125,12.59,13.08,946100.0],["2022-12-05",13.02,13.21,12.48,12.59,1123300.0],["2022-12-06",12.55,12.64,12.1,12.16,1014800.0],["2022-12-07",12.04,12.18,11.81,11.93,2404600.0],["2022-12-08",12.54,13.66,12.35,13.33,2133600.0],["2022-12-09",13.24,13.26,12.86,12.94,1003700.0],["2022-12-12",12.92,13.3,12.66,13.07,1339700.0],["2022-12-13",13.61,14.13,13.39,13.69,1559500.0],["2022-12-14",13.78,14.365,13.585,14.13,1349600.0],["2022-12-15",13.78,14.48,13.765,14.43,1882200.0],["2022-12-16",14.33,14.59,13.5,13.83,1971300.0],["2022-12-19",13.79,13.86,13.23,13.37,1079500.0],["2022-12-20",13.21,13.61,13.09,13.45,903900.0],["2022-12-21",13.51,13.73,13.34,13.55,696200.0],["2022-12-22",12.98,13.43,12.98,13.39,1490000.0],["2022-12-23",13.3,13.59,13.12,13.53,638300.0],["2022-12-27",13.43,13.52,13.07,13.08,614900.0],["2022-12-28",13.03,13.45,12.95,13.33,1625000.0],["2022-12-29",13.58,14.16,13.37,13.9,1096500.0],["2022-12-30",13.61,14.08,13.53,14.01,1064400.0],["2023-01-03",14.22,14.595,14.125,14.37,2164200.0],["2023-01-04",14.61,14.94,14.31,14.88,1450200.0],["2023-01-05",14.71,14.74,14.245,14.4,1431600.0],["2023-01-06",14.54,15.1,14.45,15.02,1038900.0],["2023-01-09",15.2,15.555,15.06,15.46,1532000.0],["2023-01-10",15.26,15.48,15.1,15.21,853100.0],["2023-01-11",15.26,16.02,15.195,15.89,1420100.0],["2023-01-12",15.92,16.64,15.74,16.36,1148200.0],["2023-01-13",16.03,16.625,15.99,16.27,1022300.0],["2023-01-17",16.26,16.435,16.055,16.15,1304800.0],["2023-01-18",16.26,16.69,15.75,15.88,2199800.0],["2023-01-19",15.78,15.99,15.415,15.81,1690600.0],["2023-01-20",16.04,16.42,15.77,16.13,1146900.0],["2023-01-23",16.14,16.77,16.06,16.49,1352200.0],["2023-01-24",16.33,16.85,16.27,16.59,989700.0],["2023-01-25",16.27,16.76,16.12,16.63,1097800.0],["2023-01-26",16.92,17.145,16.56,16.92,682500.0],["2023-01-27",16.87,17.45,16.847,17.26,836100.0],["2023-01-30",17.06,17.67,17.01,17.15,1714800.0],["2023-01-31",17.22,17.855,17.2,17.65,1687200.0],["2023-02-01",17.61,17.84,17.015,17.66,1325800.0],["2023-02-02",18.17,18.53,17.76,18.09,1498000.0],["2023-02-03",17.56,18.05,17.16,17.48,1226600.0],["2023-02-06",17.22,17.7,17.05,17.44,723500.0],["2023-02-07",17.3,17.74,17.09,17.69,684400.0],["2023-02-08",17.53,17.78,17.245,17.3,575500.0],["2023-02-09",17.45,17.64,16.77,16.8,827500.0],["2023-02-10",16.64,16.78,16.3,16.33,794600.0],["2023-02-13",16.49,17.0,16.38,16.75,852800.0],["2023-02-14",16.61,17.16,16.337,17.13,711700.0],["2023-02-15",17.01,17.52,16.82,17.3,956900.0],["2023-02-16",15.543,17.07,15.37,16.72,1805800.0],["2023-02-17",16.72,17.11,16.585,17.07,1117400.0],["2023-02-21",16.7,17.1,16.46,16.52,1516800.0],["2023-02-22",16.61,16.995,16.5,16.8,864100.0],["2023-02-23",17.05,17.315,16.855,17.16,779500.0],["2023-02-24",16.66,17.09,16.324,17.02,713500.0],["2023-02-27",17.32,17.422,17.04,17.055,1072700.0],["2023-02-28",17.06,17.46,16.64,17.05,1967200.0],["2023-03-01",17.95,19.76,17.81,18.14,4191600.0],["2023-03-02",17.84,18.22,17.55,17.685,1559300.0],["2023-03-03",17.77,17.77,17.27,17.46,1660200.0],["2023-03-06",17.51,17.51,16.93,17.3,1185600.0],["2023-03-07",17.4,17.57,17.185,17.23,1130200.0],["2023-03-08",17.29,17.29,16.93,17.14,696400.0],["2023-03-09",17.12,17.37,17.02,17.09,1056600.0],["2023-03-10",16.97,17.19,16.51,16.82,827400.0],["2023-03-13",16.63,17.17,16.51,17.05,784300.0],["2023-03-14",17.5,17.68,16.95,17.09,882800.0],["2023-03-15",16.75,17.46,16.705,17.4,1275400.0],["2023-03-16",17.31,18.015,17.235,17.81,1109500.0],["2023-03-17",17.91,18.35,17.75,17.88,1411300.0],["2023-03-20",17.88,18.215,17.725,17.98,900900.0],["2023-03-21",18.19,18.57,18.18,18.38,879100.0],["2023-03-22",18.44,18.68,18.09,18.18,736800.0],["2023-03-23",18.32,18.68,18.26,18.54,777100.0],["2023-03-24",18.48,18.64,18.205,18.63,758500.0],["2023-03-27",18.64,18.64,17.95,18.32,1071700.0],["2023-03-28",18.18,18.42,17.965,18.09,662500.0],["2023-03-29",18.2,18.4,17.93,17.96,625200.0],["2023-03-30",18.13,18.28,18.02,18.14,419000.0],["2023-03-31",18.21,18.7,18.21,18.68,758900.0],["2023-04-03",18.45,18.5,18.25,18.44,996700.0],["2023-04-04",18.58,18.775,18.25,18.29,541900.0],["2023-04-05",18.14,18.22,17.42,17.44,682100.0],["2023-04-06",17.45,17.45,17.17,17.23,955200.0],["2023-04-10",16.95,17.515,16.89,17.41,2271100.0],["2023-04-11",17.44,17.79,17.41,17.6,992900.0],["2023-04-12",17.83,17.95,17.61,17.7,608100.0],["2023-04-13",17.95,18.22,17.92,18.09,630000.0],["2023-04-14",18.08,18.08,16.87,17.17,2010000.0],["2023-04-17",17.13,17.33,17.03,17.25,818600.0],["2023-04-18",17.35,17.58,17.25,17.4,689300.0],["2023-04-19",17.13,17.525,17.01,17.34,769200.0],["2023-04-20",17.18,17.3,17.09,17.19,518400.0],["2023-04-21",17.19,17.293,16.93,16.99,537000.0],["2023-04-24",16.97,17.0,16.55,16.85,570100.0],["2023-04-25",16.72,16.73,16.22,16.3,1309100.0],["2023-04-26",16.42,16.56,16.195,16.27,756600.0],["2023-04-27",16.58,16.64,16.25,16.35,917800.0],["2023-04-28",16.28,16.7,16.17,16.44,793700.0],["2023-05-01",16.42,16.68,16.3,16.38,787800.0],["2023-05-02",16.27,16.3,15.8,16.01,955800.0],["2023-05-03",16.1,16.19,15.82,15.86,962600.0],["2023-05-04",15.81,15.81,15.34,15.5,975800.0],["2023-05-05",15.77,16.21,15.705,16.155,907300.0],["2023-05-08",16.15,16.42,16.14,16.25,1577500.0],["2023-05-09",16.07,16.395,16.02,16.37,1172600.0],["2023-05-10",19.51,20.12,18.06,18.81,4561800.0],["2023-05-11",18.99,20.21,18.82,19.48,2933600.0],["2023-05-12",19.59,19.98,18.96,19.06,1504800.0],["2023-05-15",19.06,19.425,18.835,19.35,1303800.0],["2023-05-16",19.25,19.385,18.83,19.23,1087500.0],["2023-05-17",19.24,19.59,18.83,19.4,1248100.0],["2023-05-18",19.39,19.655,19.17,19.36,1304000.0],["2023-05-19",19.46,19.46,18.96,19.02,1234000.0],["2023-05-22",19.13,19.155,18.75,18.98,1122000.0],["2023-05-23",18.87,19.1,18.55,18.68,823300.0],["2023-05-24",18.51,18.845,18.35,18.74,804400.0],["2023-05-25",18.91,18.97,18.495,18.74,756600.0],["2023-05-26",18.8,19.28,18.66,18.98,785000.0],["2023-05-30",19.24,19.345,18.73,19.05,827800.0],["2023-05-31",18.795,19.13,18.735,18.79,1277900.0],["2023-06-01",18.81,19.28,18.73,19.12,920800.0],["2023-06-02",19.32,19.76,19.2,19.5,1165800.0],["2023-06-05",19.97,20.8,19.5,20.38,2540400.0],["2023-06-06",20.27,20.445,19.99,20.0,1521900.0],["2023-06-07",20.09,20.61,20.0,20.3,1350000.0],["2023-06-08",20.33,20.71,20.14,20.6,1394000.0],["2023-06-09",20.69,21.2,20.69,20.96,1187400.0],["2023-06-12",21.0,21.71,20.853,21.65,2017600.0],["2023-06-13",21.93,22.55,21.605,22.51,1780200.0],["2023-06-14",22.51,22.68,21.98,22.26,2103000.0],["2023-06-15",22.16,22.24,21.73,21.78,2369100.0],["2023-06-16",21.88,22.18,21.55,21.97,20623500.0],["2023-06-20",21.71,22.11,21.69,22.08,2152200.0],["2023-06-21",21.925,21.99,21.295,21.41,1857700.0],["2023-06-22",21.25,21.335,20.9,21.22,2245300.0],["2023-06-23",20.86,20.93,20.41,20.61,2162300.0],["2023-06-26",20.47,20.89,20.43,20.62,1057600.0],["2023-06-27",21.28,22.26,21.16,22.24,1369000.0],["2023-06-28",22.24,23.005,22.16,22.76,1958800.0],["2023-06-29",23.09,23.1,22.684,22.77,1285400.0],["2023-06-30",22.94,23.03,22.62,22.63,967100.0],["2023-07-03",22.51,22.71,22.445,22.67,697600.0],["2023-07-05",22.57,22.57,21.8,21.81,1100300.0],["2023-07-06",21.51,21.715,21.49,21.67,795600.0],["2023-07-07",21.78,22.14,21.75,22.06,939100.0],["2023-07-10",21.92,22.58,21.885,22.51,1896200.0],["2023-07-11",22.6,22.88,22.555,22.83,1653800.0],["2023-07-12",23.22,23.7,22.89,23.66,976000.0],["2023-07-13",23.73,23.81,23.25,23.57,888100.0],["2023-07-14",23.5,23.69,23.27,23.37,1766600.0],["2023-07-17",23.34,23.815,23.33,23.74,654000.0],["2023-07-18",23.86,23.86,23.535,23.71,623600.0],["2023-07-19",24.13,24.22,23.41,23.58,1330300.0],["2023-07-20",23.73,24.02,23.125,23.19,1153600.0],["2023-07-21",23.25,23.59,22.685,22.72,1312200.0],["2023-07-24",22.72,22.85,22.15,22.71,1257100.0],["2023-07-25",23.0,23.14,22.645,22.66,659400.0],["2023-07-26",22.49,22.53,22.3,22.45,919000.0],["2023-07-27",22.62,22.75,21.675,21.8,1147500.0],["2023-07-28",22.08,22.28,22.025,22.2,1028900.0],["2023-07-31",22.2,22.66,22.145,22.66,1061900.0],["2023-08-01",22.49,22.49,22.015,22.28,1221100.0],["2023-08-02",21.99,22.68,21.99,22.36,1236100.0],["2023-08-03",21.82,21.935,21.47,21.49,1512600.0],["2023-08-04",19.04,19.095,17.51,18.09,3000200.0],["2023-08-07",18.0,18.91,17.75,18.78,2049300.0],["2023-08-08",19.39,19.71,18.965,19.49,1854700.0],["2023-08-09",19.24,19.5,19.115,19.24,1556300.0],["2023-08-10",19.81,20.02,17.58,18.07,3020500.0],["2023-08-11",18.07,18.665,18.07,18.41,2328800.0],["2023-08-14",18.24,18.33,17.86,18.09,1129600.0],["2023-08-15",17.96,18.175,17.9,17.99,795800.0],["2023-08-16",17.97,18.04,17.78,17.88,976000.0],["2023-08-17",17.94,18.195,17.895,17.94,862500.0],["2023-08-18",17.71,18.13,17.7,18.08,890700.0],["2023-08-21",18.07,18.09,17.745,18.04,846000.0],["2023-08-22",18.15,18.2,17.89,17.98,972900.0],["2023-08-23",18.07,18.485,18.07,18.33,976500.0],["2023-08-24",18.37,18.45,17.735,17.74,1206200.0],["2023-08-25",17.8,18.055,17.68,17.91,863600.0],["2023-08-28",18.0,18.129,17.87,17.93,616200.0],["2023-08-29",17.97,18.14,17.91,18.13,819100.0],["2023-08-30",18.14,18.49,18.05,18.33,614300.0],["2023-08-31",18.35,18.48,18.04,18.11,1579400.0],["2023-09-01",18.28,18.535,18.15,18.47,961100.0],["2023-09-05",18.2,18.735,17.94,18.62,977800.0],["2023-09-06",18.59,18.78,18.41,18.54,966800.0],["2023-09-07",18.47,18.48,17.99,18.33,837100.0],["2023-09-08",18.41,18.78,18.29,18.36,1610400.0],["2023-09-11",18.47,18.8,18.375,18.63,972000.0],["2023-09-12",18.57,18.595,18.115,18.16,876800.0],["2023-09-13",18.17,18.28,17.83,17.87,937900.0],["2023-09-14",18.0,18.4,18.0,18.29,1306700.0],["2023-09-15",18.27,18.27,17.415,17.64,3402000.0],["2023-09-18",17.61,17.925,17.566,17.86,1508100.0],["2023-09-19",17.73,17.88,17.62,17.88,693500.0],["2023-09-20",17.94,18.025,17.48,17.54,712700.0],["2023-09-21",17.36,17.69,17.22,17.55,1124000.0],["2023-09-22",17.68,17.79,17.52,17.53,493800.0],["2023-09-25",17.45,17.64,17.34,17.46,500800.0],["2023-09-26",17.38,17.49,17.21,17.25,582800.0],["2023-09-27",17.35,17.695,17.325,17.49,498600.0],["2023-09-28",17.47,17.86,17.47,17.73,722300.0],["2023-09-29",17.86,17.88,17.49,17.52,752600.0],["2023-10-02",17.41,17.505,17.22,17.35,673400.0],["2023-10-03",17.23,17.329,16.925,17.01,968500.0],["2023-10-04",16.99,17.33,16.93,17.29,553800.0],["2023-10-05",17.22,17.3,17.01,17.13,542100.0],["2023-10-06",17.07,17.438,17.035,17.34,562600.0],["2023-10-09",17.18,17.51,17.025,17.45,433100.0],["2023-10-10",17.51,17.83,17.51,17.77,677600.0],["2023-10-11",17.8,17.925,17.68,17.79,779000.0],["2023-10-12",17.76,17.76,17.46,17.65,931300.0],["2023-10-13",17.69,17.8,17.35,17.37,1160000.0],["2023-10-16",17.45,17.94,17.295,17.94,1063700.0],["2023-10-17",17.87,18.02,17.78,17.88,782000.0],["2023-10-18",17.74,17.97,17.615,17.87,1036400.0],["2023-10-19",17.89,18.33,17.88,17.93,1136200.0],["2023-10-20",18.02,18.14,17.67,17.84,988500.0],["2023-10-23",17.7,18.25,17.655,17.87,958900.0],["2023-10-24",18.09,18.24,17.915,18.13,805200.0],["2023-10-25",18.07,18.14,17.35,17.4,1091500.0],["2023-10-26",17.47,17.56,17.05,17.21,555400.0],["2023-10-27",17.29,17.435,16.905,17.0,589100.0],["2023-10-30",17.05,17.24,16.705,17.07,773700.0],["2023-10-31",17.11,17.5,17.1,17.23,634000.0],["2023-11-01",17.19,17.25,16.76,17.07,907200.0],["2023-11-02",17.18,17.81,17.18,17.8,778200.0],["2023-11-03",18.13,18.77,18.07,18.67,870000.0],["2023-11-06",18.62,18.74,18.251,18.5,675400.0],["2023-11-07",18.55,18.67,18.335,18.36,662300.0],["2023-11-08",19.71,20.11,18.86,19.16,1916800.0],["2023-11-09",19.21,19.38,18.59,18.74,1247100.0],["2023-11-10",18.72,19.18,18.72,19.09,1143600.0],["2023-11-13",19.08,19.385,18.83,19.07,1106300.0],["2023-11-14",19.47,20.39,19.47,20.32,1437800.0],["2023-11-15",20.45,21.16,20.45,20.64,1109500.0],["2023-11-16",20.51,21.02,18.9,20.1,2668400.0],["2023-11-17",20.15,20.725,19.94,20.63,1338200.0],["2023-11-20",20.58,21.13,20.02,20.96,884500.0],["2023-11-21",20.73,21.035,20.72,20.96,1301000.0],["2023-11-22",21.16,21.505,20.625,21.15,679800.0],["2023-11-24",21.02,21.5,21.02,21.32,305100.0],["2023-11-27",21.12,21.785,21.12,21.44,838000.0],["2023-11-28",21.44,21.72,21.34,21.61,966000.0],["2023-11-29",21.74,22.085,21.735,21.93,1306500.0],["2023-11-30",22.0,22.07,21.52,21.62,1103600.0],["2023-12-01",21.55,21.73,21.02,21.68,1184900.0],["2023-12-04",21.43,22.04,21.4,21.84,952400.0],["2023-12-05",21.55,21.8,21.295,21.3,776400.0],["2023-12-06",21.49,21.815,21.22,21.25,822800.0],["2023-12-07",21.34,21.58,21.12,21.34,803300.0],["2023-12-08",21.31,21.72,21.28,21.59,629300.0],["2023-12-11",21.54,22.17,21.42,22.03,875400.0],["2023-12-12",22.05,22.134,21.775,22.04,786300.0],["2023-12-13",22.08,22.895,21.835,22.77,1618500.0],["2023-12-14",23.137,23.61,23.01,23.54,1318300.0],["2023-12-15",23.73,23.8,23.245,23.69,4631300.0],["2023-12-18",23.68,23.96,23.3,23.94,980600.0],["2023-12-19",24.02,24.55,24.02,24.38,862900.0],["2023-12-20",24.39,24.64,23.78,23.87,761600.0],["2023-12-21",24.28,24.41,23.96,24.21,835000.0],["2023-12-22",24.4,24.46,23.94,24.22,638900.0],["2023-12-26",24.22,24.475,23.995,24.33,445600.0],["2023-12-27",24.43,24.53,24.212,24.44,490200.0],["2023-12-28",24.35,24.52,24.14,24.49,501600.0],["2023-12-29",24.32,24.58,24.08,24.16,539600.0],["2024-01-02",23.84,23.92,23.27,23.52,642700.0],["2024-01-03",23.21,23.3,22.83,22.84,717200.0],["2024-01-04",22.83,23.02,22.59,22.75,573100.0],["2024-01-05",22.52,22.791,22.47,22.49,647500.0],["2024-01-08",22.67,23.2,22.6,22.99,805600.0],["2024-01-09",22.74,23.015,22.59,22.9,627500.0],["2024-01-10",23.03,23.42,22.9,23.31,500200.0],["2024-01-11",23.18,23.3,22.65,22.96,608200.0],["2024-01-12",23.14,23.14,22.705,22.77,646800.0],["2024-01-16",22.7,22.94,22.58,22.85,486200.0],["2024-01-17",22.46,23.04,22.46,23.0,486500.0],["2024-01-18",23.4,23.45,23.03,23.26,521200.0],["2024-01-19",23.44,23.44,23.015,23.34,455000.0],["2024-01-22",23.6,23.99,23.46,23.62,649100.0],["2024-01-23",23.95,23.95,23.05,23.06,716000.0],["2024-01-24",23.4,23.41,22.74,22.76,636200.0],["2024-01-25",22.96,23.07,22.72,23.0,678700.0],["2024-01-26",23.04,23.34,22.99,23.14,432700.0],["2024-01-29",23.2,23.87,23.18,23.86,458000.0],["2024-01-30",23.7,23.81,23.495,23.71,637500.0],["2024-01-31",23.47,24.015,23.2,23.24,793400.0],["2024-02-01",23.36,23.68,23.08,23.66,555000.0],["2024-02-02",23.61,24.22,23.41,23.96,573300.0],["2024-02-05",23.73,24.025,23.48,23.83,753300.0],["2024-02-06",23.8,24.1,23.775,23.91,469900.0],["2024-02-07",23.8,23.82,23.22,23.26,1091700.0],["2024-02-08",23.3,23.755,23.3,23.38,745900.0],["2024-02-09",23.65,24.0,23.51,23.92,581400.0],["2024-02-12",23.99,24.196,23.82,23.86,934500.0],["2024-02-13",23.08,23.26,22.35,22.51,872400.0],["2024-02-14",22.91,23.37,22.85,23.2,958400.0],["2024-02-15",23.3,23.675,23.09,23.59,651100.0],["2024-02-16",23.24,23.28,22.675,23.05,872400.0],["2024-02-20",22.77,23.075,22.63,22.96,872300.0],["2024-02-21",22.82,23.04,22.69,22.9,594700.0],["2024-02-22",23.05,23.62,22.96,23.56,736700.0],["2024-02-23",23.57,23.91,23.45,23.84,833600.0],["2024-02-26",24.01,24.27,23.72,23.89,2073600.0],["2024-02-27",22.5,23.99,21.95,23.52,4654500.0],["2024-02-28",23.18,23.182,21.715,21.85,2692400.0],["2024-02-29",22.02,22.48,21.97,22.14,1735400.0],["2024-03-01",22.22,22.69,22.14,22.68,1187300.0],["2024-03-04",22.6,23.08,22.47,22.94,1636100.0],["2024-03-05",22.61,22.85,22.12,22.23,1795600.0],["2024-03-06",22.55,22.83,22.38,22.55,1546100.0],["2024-03-07",22.81,23.36,22.73,23.28,1224200.0],["2024-03-08",23.43,24.22,22.96,23.0,1555300.0],["2024-03-11",22.93,23.08,22.7,23.0,1388100.0],["2024-03-12",23.0,23.44,22.96,22.99,1101600.0],["2024-03-13",23.0,23.14,22.68,22.72,1094100.0],["2024-03-14",22.77,22.97,22.02,22.22,1363300.0],["2024-03-15",22.06,22.5,22.01,22.47,8328300.0],["2024-03-18",22.56,23.52,22.36,23.46,1405100.0],["2024-03-19",23.45,23.67,23.13,23.44,1001500.0],["2024-03-20",23.44,23.815,23.14,23.4,803600.0],["2024-03-21",23.59,23.765,23.01,23.01,1031300.0],["2024-03-22",23.14,23.42,22.95,23.2,636700.0],["2024-03-25",23.18,23.38,23.02,23.03,570200.0],["2024-03-26",23.32,23.745,23.16,23.18,605000.0],["2024-03-27",23.39,23.62,22.91,23.0,1096000.0],["2024-03-28",23.1,23.37,22.946,23.08,755900.0],["2024-04-01",23.04,23.36,22.9,23.0,651000.0],["2024-04-02",22.46,22.72,22.395,22.6,731400.0],["2024-04-03",22.44,22.93,22.44,22.73,776700.0],["2024-04-04",22.93,23.38,22.83,22.85,649300.0],["2024-04-05",22.87,23.475,22.81,23.35,592800.0],["2024-04-08",23.46,23.72,23.3,23.46,593000.0],["2024-04-09",23.68,23.73,23.375,23.64,411900.0],["2024-04-10",23.06,23.28,22.61,22.64,853200.0],["2024-04-11",22.73,23.01,22.488,22.88,860600.0],["2024-04-12",22.72,22.85,22.15,22.36,588600.0],["2024-04-15",22.45,22.57,21.59,21.68,933400.0],["2024-04-16",21.42,21.715,21.27,21.59,758600.0],["2024-04-17",21.76,21.83,21.18,21.22,642100.0],["2024-04-18",21.25,21.82,21.22,21.54,594700.0],["2024-04-19",21.55,22.22,21.55,22.2,677700.0],["2024-04-22",22.31,22.66,22.199,22.63,588000.0],["2024-04-23",22.8,23.555,22.75,23.47,561300.0],["2024-04-24",23.47,23.56,23.16,23.34,611400.0],["2024-04-25",22.89,23.21,22.67,22.91,1079800.0],["2024-04-26",23.19,23.48,23.14,23.22,431600.0],["2024-04-29",23.18,23.39,22.85,22.85,623700.0],["2024-04-30",22.83,22.92,22.42,22.46,1034900.0],["2024-05-01",22.6,22.98,22.32,22.32,538600.0],["2024-05-02",22.69,23.01,22.42,22.91,658800.0],["2024-05-03",23.36,23.425,22.7,22.75,707400.0],["2024-05-06",22.81,23.126,22.7,23.0,459200.0],["2024-05-07",22.68,23.11,22.57,22.61,701200.0],["2024-05-08",22.25,22.36,21.99,22.15,628400.0],["2024-05-09",22.23,22.58,22.12,22.28,1460200.0],["2024-05-10",23.425,24.76,23.37,24.22,1955900.0],["2024-05-13",24.29,24.4,23.52,24.05,940800.0],["2024-05-14",24.06,24.66,23.984,24.49,1191700.0],["2024-05-15",24.67,24.98,24.14,24.96,886500.0],["2024-05-16",24.73,24.835,23.78,23.8,1214700.0],["2024-05-17",23.78,24.032,23.68,23.78,747600.0],["2024-05-20",23.69,24.01,23.55,23.57,824400.0],["2024-05-21",23.45,23.91,23.2,23.87,763900.0],["2024-05-22",23.84,24.126,23.63,23.72,715500.0],["2024-05-23",23.81,23.9,23.34,23.61,628300.0],["2024-05-24",23.76,24.21,23.75,23.93,515700.0],["2024-05-28",24.06,24.14,23.415,23.47,699200.0],["2024-05-29",23.14,23.74,23.04,23.44,584100.0],["2024-05-30",23.54,23.99,23.51,23.67,614400.0],["2024-05-31",23.77,24.29,23.75,24.21,659400.0],["2024-06-03",24.38,24.55,23.815,23.87,732600.0],["2024-06-04",23.69,24.13,23.58,24.12,649400.0],["2024-06-05",24.35,24.94,23.99,24.88,744600.0],["2024-06-06",25.0,25.67,24.7,25.17,1466800.0],["2024-06-07",25.27,26.59,25.2,26.19,1275500.0],["2024-06-10",25.79,26.23,25.32,25.98,1139900.0],["2024-06-11",25.84,26.19,25.54,26.18,797700.0],["2024-06-12",26.77,26.9,26.46,26.72,682900.0],["2024-06-13",26.72,26.74,25.76,25.88,590300.0],["2024-06-14",25.56,25.64,25.25,25.42,582700.0],["2024-06-17",25.3,25.71,25.12,25.47,534100.0],["2024-06-18",25.37,25.385,25.138,25.31,567100.0],["2024-06-20",25.21,25.31,24.89,25.08,733400.0],["2024-06-21",25.12,25.27,24.89,25.2,3148200.0],["2024-06-24",25.15,25.449,24.89,25.25,776600.0],["2024-06-25",25.48,25.55,25.04,25.17,617300.0],["2024-06-26",24.94,25.58,24.55,25.5,589500.0],["2024-06-27",25.59,25.915,25.45,25.87,538300.0],["2024-06-28",25.96,26.24,25.764,26.2,1464100.0],["2024-07-01",26.2,26.292,24.74,24.98,794000.0],["2024-07-02",24.91,25.55,24.82,25.49,580000.0],["2024-07-03",25.66,26.045,24.16,24.33,1339300.0],["2024-07-05",24.3,24.94,24.185,24.93,648700.0],["2024-07-08",25.11,25.11,24.7,24.99,481500.0],["2024-07-09",24.9,25.15,24.72,24.98,440900.0],["2024-07-10",25.03,25.24,24.63,24.93,488600.0],["2024-07-11",25.29,25.55,25.13,25.49,473800.0],["2024-07-12",25.73,25.92,25.29,25.3,433700.0],["2024-07-15",25.52,26.285,25.33,26.18,689100.0],["2024-07-16",26.61,26.83,26.21,26.68,732500.0],["2024-07-17",26.4,26.773,26.085,26.32,454600.0],["2024-07-18",26.17,26.705,25.59,25.69,634500.0],["2024-07-19",25.66,25.96,25.46,25.82,457800.0],["2024-07-22",25.98,26.15,25.615,25.87,433300.0],["2024-07-23",25.97,26.34,25.85,26.0,550600.0],["2024-07-24",25.51,25.99,25.171,25.28,488200.0],["2024-07-25",25.38,25.705,24.92,25.19,550900.0],["2024-07-26",25.62,25.76,24.93,25.25,874600.0],["2024-07-29",25.44,25.715,25.06,25.12,566100.0],["2024-07-30",25.12,25.51,24.6,24.7,641900.0],["2024-07-31",25.04,25.15,24.435,24.82,915600.0],["2024-08-01",25.02,25.29,23.88,24.1,825500.0],["2024-08-02",22.96,23.63,22.88,23.33,770600.0],["2024-08-05",22.19,22.68,21.72,22.3,894900.0],["2024-08-06",22.3,22.72,22.14,22.21,828100.0],["2024-08-07",22.64,22.84,21.975,22.11,898000.0],["2024-08-08",22.17,22.62,21.65,22.4,1420600.0],["2024-08-09",25.06,27.0,24.78,26.94,2005400.0],["2024-08-12",27.1,27.775,26.77,27.6,1273200.0],["2024-08-13",27.41,28.47,26.92,28.42,1218200.0],["2024-08-14",28.53,28.67,27.67,27.68,885600.0],["2024-08-15",28.0,28.36,27.66,28.23,1195100.0],["2024-08-16",28.2,28.7,28.115,28.28,713600.0],["2024-08-19",28.38,28.38,27.965,28.21,537300.0],["2024-08-20",28.25,28.43,28.08,28.16,589800.0],["2024-08-21",28.32,28.65,27.99,28.5,890500.0],["2024-08-22",28.5,28.68,27.95,28.02,357900.0],["2024-08-23",28.33,29.04,28.24,28.72,532300.0],["2024-08-26",28.84,28.887,28.54,28.65,450500.0],["2024-08-27",28.56,28.69,28.255,28.63,429900.0],["2024-08-28",28.58,28.74,28.16,28.27,505000.0],["2024-08-29",28.48,29.26,28.48,29.0,796700.0],["2024-08-30",29.0,29.403,28.47,28.98,719000.0],["2024-09-03",28.42,29.09,27.85,27.9,679900.0],["2024-09-04",27.83,28.24,27.65,28.08,775900.0],["2024-09-05",28.07,28.62,27.97,28.27,661400.0],["2024-09-06",28.22,28.43,27.16,27.23,595200.0],["2024-09-09",27.31,27.635,26.86,27.2,634600.0],["2024-09-10",27.19,27.265,26.36,26.48,763100.0],["2024-09-11",26.39,27.44,26.23,27.34,731300.0],["2024-09-12",27.44,28.625,27.385,28.42,671200.0],["2024-09-13",28.63,29.27,28.63,29.12,551400.0],["2024-09-16",29.1,29.17,28.61,28.99,535100.0],["2024-09-17",29.31,29.89,29.25,29.72,773300.0],["2024-09-18",29.78,30.711,29.705,30.0,775800.0],["2024-09-19",30.73,30.99,30.41,30.58,939200.0],["2024-09-20",30.56,30.8,30.28,30.35,2997500.0],["2024-09-23",30.57,30.57,29.735,29.79,508300.0],["2024-09-24",29.81,30.08,29.77,30.03,496900.0],["2024-09-25",29.92,30.07,29.54,29.59,579600.0],["2024-09-26",30.11,30.11,29.35,29.36,419500.0],["2024-09-27",29.65,29.89,29.41,29.69,452000.0],["2024-09-30",29.46,30.07,29.32,30.03,485300.0],["2024-10-01",30.0,30.16,29.46,29.65,397300.0],["2024-10-02",29.43,29.5,29.09,29.29,464600.0],["2024-10-03",28.98,29.42,28.9,29.05,380700.0],["2024-10-04",29.54,29.61,29.01,29.29,288200.0],["2024-10-07",29.1,29.43,28.935,29.2,376000.0],["2024-10-08",29.33,30.35,29.225,30.22,590100.0],["2024-10-09",30.34,30.84,30.205,30.54,544600.0],["2024-10-10",30.13,30.35,29.875,30.31,467100.0],["2024-10-11",30.37,31.01,30.37,30.89,422900.0],["2024-10-14",30.82,31.3,30.56,31.12,490600.0],["2024-10-15",31.23,31.55,30.83,31.45,466600.0],["2024-10-16",31.65,31.94,31.23,31.64,488200.0],["2024-10-17",31.5,31.69,31.325,31.45,395100.0],["2024-10-18",31.53,31.62,31.28,31.58,349000.0],["2024-10-21",31.42,31.88,31.395,31.66,384900.0],["2024-10-22",31.66,32.36,31.61,32.04,515800.0],["2024-10-23",31.87,32.09,31.38,31.57,483200.0],["2024-10-24",31.73,32.18,31.66,32.15,422300.0],["2024-10-25",32.35,32.35,31.49,31.53,377000.0],["2024-10-28",31.84,32.09,31.57,31.59,503400.0],["2024-10-29",31.35,31.545,31.17,31.45,421200.0],["2024-10-30",31.46,32.16,31.43,31.53,526300.0],["2024-10-31",31.47,31.755,30.991,31.02,418700.0],["2024-11-01",30.77,31.34,30.7,31.15,507200.0],["2024-11-04",30.66,31.57,30.09,31.29,651500.0],["2024-11-05",31.28,31.78,30.83,31.75,405000.0],["2024-11-06",33.0,33.42,32.575,32.89,864300.0],["2024-11-07",32.94,33.95,32.785,33.36,1095200.0],["2024-11-08",37.75,37.89,34.65,34.81,1309900.0],["2024-11-11",35.36,36.76,35.17,36.51,938700.0],["2024-11-12",36.21,37.94,36.11,37.5,1191600.0],["2024-11-13",37.44,37.81,36.48,36.57,718900.0],["2024-11-14",36.33,36.52,35.65,35.89,552200.0],["2024-11-15",35.99,36.0,35.365,35.64,713500.0],["2024-11-18",35.41,35.92,35.18,35.4,550600.0],["2024-11-19",35.18,35.563,34.642,35.45,637400.0],["2024-11-20",35.7,35.88,35.13,35.16,644900.0],["2024-11-21",35.07,36.0,34.78,35.73,716500.0],["2024-11-22",36.08,36.22,35.52,35.62,674900.0],["2024-11-25",35.77,36.1,35.56,35.83,890600.0],["2024-11-26",35.67,36.5,35.37,36.46,805900.0],["2024-11-27",36.67,37.845,36.55,37.64,707000.0],["2024-11-29",37.68,38.15,37.54,37.82,467300.0],["2024-12-02",37.49,38.01,37.278,37.87,638800.0],["2024-12-03",37.71,38.1,37.41,38.06,466100.0],["2024-12-04",38.0,38.869,37.485,38.78,753200.0],["2024-12-05",38.92,38.947,38.22,38.38,568300.0],["2024-12-06",38.6,39.1,38.16,38.36,725200.0],["2024-12-09",38.66,38.66,37.7,37.87,509400.0],["2024-12-10",37.88,38.44,37.7,38.11,634200.0],["2024-12-11",38.45,38.56,38.02,38.05,900300.0],["2024-12-12",37.69,38.2,37.54,37.76,425600.0],["2024-12-13",37.58,37.77,37.405,37.67,388100.0],["2024-12-16",37.7,38.69,37.51,38.68,593200.0],["2024-12-17",38.52,38.66,36.94,37.14,720800.0],["2024-12-18",37.24,38.1,36.05,36.09,694300.0],["2024-12-19",36.39,37.04,35.94,36.08,704100.0],["2024-12-20",35.56,36.6,35.56,36.03,1795900.0],["2024-12-23",36.06,36.24,35.66,35.92,431400.0],["2024-12-24",36.07,36.54,35.84,36.54,312000.0],["2024-12-26",36.37,37.045,35.99,36.88,347300.0],["2024-12-27",36.75,37.09,36.13,37.07,516400.0],["2024-12-30",36.6,37.115,36.14,37.03,467000.0],["2024-12-31",37.33,37.56,36.475,36.54,592100.0],["2025-01-02",36.62,36.94,35.52,35.73,641400.0],["2025-01-03",35.78,36.14,35.57,35.82,623800.0],["2025-01-06",36.0,37.29,35.995,36.95,589700.0],["2025-01-07",36.89,37.215,36.38,36.76,514800.0],["2025-01-08",36.45,37.11,36.42,37.11,604100.0],["2025-01-10",36.44,36.605,35.1,35.56,673000.0],["2025-01-13",34.89,35.97,34.4,35.96,749100.0],["2025-01-14",36.2,37.0,35.67,35.89,948300.0],["2025-01-15",36.5,37.39,36.47,37.25,913700.0],["2025-01-16",37.4,37.98,36.98,37.65,1070600.0],["2025-01-17",38.12,38.14,36.8,37.79,982300.0],["2025-01-21",38.01,38.53,37.775,38.49,835000.0],["2025-01-22",38.45,38.68,38.11,38.49,779700.0],["2025-01-23",38.2,39.62,38.165,39.33,749600.0],["2025-01-24",39.08,39.375,38.585,38.93,669900.0],["2025-01-27",38.62,39.26,38.009,38.99,695900.0],["2025-01-28",39.02,40.7,38.77,40.45,1343000.0],["2025-01-29",40.43,40.69,40.0,40.51,780000.0],["2025-01-30",40.96,41.33,40.26,40.55,695200.0],["2025-01-31",40.62,40.695,38.89,39.2,800600.0],["2025-02-03",38.246,38.72,37.17,38.42,924000.0],["2025-02-04",38.81,39.345,38.72,39.07,735300.0],["2025-02-05",38.93,39.64,38.87,39.6,567200.0],["2025-02-06",39.78,40.15,38.91,39.03,550600.0],["2025-02-07",39.28,39.91,39.05,39.58,631000.0],["2025-02-10",39.67,40.18,39.505,39.96,535600.0],["2025-02-11",39.63,40.286,39.44,39.52,473700.0],["2025-02-12",38.95,39.66,38.555,39.29,518300.0],["2025-02-13",39.47,40.36,39.335,40.12,647000.0],["2025-02-14",40.21,40.37,39.66,39.77,494900.0],["2025-02-18",39.8,40.16,39.38,39.94,816400.0],["2025-02-19",39.37,39.7,37.96,38.14,1026300.0],["2025-02-20",37.71,38.28,36.87,37.59,1475800.0],["2025-02-21",32.3,33.99,29.85,31.15,3764400.0],["2025-02-24",30.51,31.11,29.28,30.92,2051400.0],["2025-02-25",30.93,31.635,30.1,31.08,1926300.0],["2025-02-26",30.8,31.61,30.8,31.21,1499600.0],["2025-02-27",31.02,31.58,30.525,30.75,1537500.0],["2025-02-28",30.74,32.2,30.62,32.19,2259400.0],["2025-03-03",32.15,33.01,31.757,31.88,1916200.0],["2025-03-04",31.4,32.59,30.811,31.87,1906100.0],["2025-03-05",32.13,32.715,32.015,32.46,1182900.0],["2025-03-06",31.88,32.55,30.98,31.05,1199600.0],["2025-03-07",30.99,31.67,30.35,31.65,1216700.0],["2025-03-10",30.97,31.69,30.69,30.88,1220900.0],["2025-03-11",30.88,32.44,30.86,31.8,1390900.0],["2025-03-12",32.25,32.41,31.18,31.18,1661800.0],["2025-03-13",31.22,31.53,30.045,30.14,1410600.0],["2025-03-14",30.53,31.03,30.4,30.78,1602400.0],["2025-03-17",30.75,31.46,30.633,31.13,1141300.0],["2025-03-18",31.09,31.13,29.89,29.93,1097700.0],["2025-03-19",30.0,30.9,29.75,29.91,1838200.0],["2025-03-20",29.53,30.6,29.4,29.87,1634500.0],["2025-03-21",29.5,30.35,29.35,30.11,2003200.0],["2025-03-24",30.88,31.445,30.66,31.4,1040200.0],["2025-03-25",31.41,32.03,31.32,31.75,1059200.0],["2025-03-26",31.58,31.97,31.03,31.33,878100.0],["2025-03-27",29.9,30.11,27.67,29.72,2379400.0],["2025-03-28",29.44,29.94,28.54,28.82,1714100.0],["2025-03-31",28.58,29.4,28.0,29.13,1274500.0],["2025-04-01",29.01,29.39,28.78,29.24,1295800.0],["2025-04-02",28.63,29.635,28.61,29.51,1376900.0],["2025-04-03",27.68,28.835,26.66,27.22,1331000.0],["2025-04-04",26.17,26.965,25.8,26.29,1486100.0],["2025-04-07",24.75,27.6,24.65,25.76,2210100.0],["2025-04-08",27.36,27.66,24.825,25.19,2171300.0],["2025-04-09",24.98,28.225,24.93,27.95,2854800.0],["2025-04-10",27.33,27.33,25.94,26.57,948300.0],["2025-04-11",26.5,27.21,25.945,27.0,1209100.0],["2025-04-14",27.6,27.6,26.61,27.0,963600.0],["2025-04-15",27.02,27.49,26.77,27.08,855000.0],["2025-04-16",26.84,27.13,26.33,26.72,1036100.0],["2025-04-17",26.73,26.973,26.46,26.61,960800.0],["2025-04-21",26.45,26.535,25.89,26.24,570700.0],["2025-04-22",26.71,27.15,26.55,27.0,999400.0],["2025-04-23",27.84,28.25,27.56,27.73,753100.0],["2025-04-24",27.84,28.365,27.615,28.28,560900.0],["2025-04-25",28.37,28.605,28.02,28.49,646000.0],["2025-04-28",28.53,28.765,28.1,28.34,484600.0],["2025-04-29",28.15,28.78,28.01,28.42,642100.0],["2025-04-30",27.76,28.07,27.24,27.96,850300.0],["2025-05-01",28.26,28.48,27.88,27.9,998700.0],["2025-05-02",28.29,28.52,27.98,28.19,843100.0],["2025-05-05",27.87,28.514,27.755,28.01,776700.0],["2025-05-06",25.41,28.19,25.41,27.95,904500.0],["2025-05-07",28.22,28.5,27.77,28.35,940300.0],["2025-05-08",28.74,28.75,27.4,27.95,2123500.0],["2025-05-09",31.67,32.05,30.525,31.08,2891500.0],["2025-05-12",32.53,33.28,31.66,32.96,1815800.0],["2025-05-13",33.13,33.755,32.96,33.57,1425100.0],["2025-05-14",33.41,34.17,33.155,33.64,1007000.0],["2025-05-15",33.64,33.86,32.83,32.9,727500.0],["2025-05-16",32.69,32.89,32.413,32.46,803500.0],["2025-05-19",32.26,32.38,31.871,32.03,724200.0],["2025-05-20",31.9,32.5,31.79,32.47,905400.0],["2025-05-21",32.15,32.7,31.51,31.56,692900.0],["2025-05-22",31.51,31.95,31.25,31.81,813100.0],["2025-05-23",31.0,31.439,31.0,31.15,499200.0],["2025-05-27",31.62,31.76,31.28,31.71,701900.0],["2025-05-28",31.69,32.159,31.59,31.85,771600.0],["2025-05-29",32.01,32.365,31.31,31.46,608100.0],["2025-05-30",31.37,31.498,30.73,31.34,807500.0],["2025-06-02",31.19,31.49,30.64,31.24,936300.0],["2025-06-03",31.14,31.445,30.88,31.41,633100.0],["2025-06-04",31.37,32.06,31.37,32.01,904400.0],["2025-06-05",32.01,32.15,31.7,31.75,513400.0],["2025-06-06",32.14,32.45,31.765,31.98,564500.0],["2025-06-09",32.39,32.526,31.99,32.02,841400.0],["2025-06-10",32.14,33.04,32.03,32.9,777400.0],["2025-06-11",33.02,33.19,32.64,32.65,731500.0],["2025-06-12",32.26,32.42,31.94,32.3,980600.0],["2025-06-13",31.72,31.885,30.74,30.78,681200.0],["2025-06-16",31.09,31.62,30.85,31.42,636700.0],["2025-06-17",31.18,31.63,31.075,31.18,682500.0],["2025-06-18",31.16,31.82,31.098,31.75,904400.0],["2025-06-20",32.0,32.15,31.62,32.1,1650200.0],["2025-06-23",31.86,32.59,31.67,32.53,809400.0],["2025-06-24",32.87,33.51,32.58,33.31,753800.0],["2025-06-25",33.33,33.46,32.285,32.45,562600.0],["2025-06-26",32.58,32.83,32.26,32.79,1035200.0],["2025-06-27",32.92,33.35,32.53,33.26,1590800.0],["2025-06-30",33.56,33.835,33.13,33.47,941300.0],["2025-07-01",33.35,34.35,33.28,33.74,931600.0],["2025-07-02",33.09,33.82,32.995,33.65,740000.0],["2025-07-03",33.87,34.02,33.565,33.7,410700.0],["2025-07-07",33.54,33.725,33.1,33.32,608200.0],["2025-07-08",33.58,34.0,32.95,33.7,784000.0],["2025-07-09",33.93,34.805,33.82,34.79,776500.0],["2025-07-10",34.82,35.375,34.483,34.68,808800.0],["2025-07-11",34.42,34.57,33.94,34.3,944800.0],["2025-07-14",34.1,34.48,34.06,34.39,624200.0],["2025-07-15",34.5,34.705,33.6,33.6,660100.0],["2025-07-16",33.88,34.11,33.34,33.81,965500.0],["2025-07-17",33.84,34.27,33.27,33.48,768300.0],["2025-07-18",33.73,33.73,32.98,33.16,751100.0],["2025-07-21",33.35,33.76,33.22,33.22,770200.0],["2025-07-22",33.34,33.53,33.06,33.3,726600.0],["2025-07-23",33.51,34.05,33.24,34.01,981500.0],["2025-07-24",34.14,34.475,33.62,33.63,684300.0],["2025-07-25",33.82,34.08,33.44,33.51,578700.0],["2025-07-28",33.61,33.795,33.49,33.6,512200.0],["2025-07-29",33.73,33.84,32.87,32.97,545600.0],["2025-07-30",32.95,33.332,32.78,32.99,735700.0],["2025-07-31",33.19,33.54,32.74,32.82,801000.0],["2025-08-01",32.29,32.42,31.8,31.86,753300.0],["2025-08-04",32.1,32.22,31.29,31.57,1391100.0],["2025-08-05",31.69,31.87,31.085,31.48,1085100.0],["2025-08-06",31.39,31.955,30.85,31.81,1162800.0],["2025-08-07",31.94,32.41,30.56,31.41,1954600.0],["2025-08-08",30.51,31.2,28.93,29.11,2008000.0],["2025-08-11",29.0,29.69,28.8,29.65,1492600.0],["2025-08-12",29.64,30.8,29.392,30.6,1139300.0],["2025-08-13",30.7,32.405,30.615,32.1,2022800.0],["2025-08-14",31.52,32.005,31.474,31.75,946300.0],["2025-08-15",31.94,32.61,31.87,32.39,1006400.0],["2025-08-18",32.31,32.61,32.18,32.39,827200.0],["2025-08-19",32.4,32.59,31.98,32.45,718500.0],["2025-08-20",32.33,32.33,31.61,31.74,988500.0],["2025-08-21",31.53,32.25,31.36,32.2,1010400.0],["2025-08-22",32.5,34.24,32.31,34.18,1713500.0],["2025-08-25",34.15,34.93,34.0,34.11,1466400.0],["2025-08-26",33.96,34.6,33.72,34.12,1566400.0],["2025-08-27",33.93,34.56,33.92,34.26,910700.0],["2025-08-28",34.26,34.59,33.96,34.38,1121100.0],["2025-08-29",34.47,34.94,34.315,34.6,934200.0],["2025-09-02",34.05,34.81,33.92,34.78,1019900.0],["2025-09-03",34.98,35.745,34.84,35.38,1070300.0],["2025-09-04",35.39,36.19,35.095,36.18,1042800.0],["2025-09-05",36.35,36.65,35.85,36.16,909900.0],["2025-09-08",36.23,36.45,35.58,35.94,1258800.0],["2025-09-09",35.87,35.99,35.22,35.83,850000.0],["2025-09-10",35.78,36.0,35.365,35.4,732600.0],["2025-09-11",35.42,36.88,35.27,36.29,915900.0],["2025-09-12",36.13,36.35,35.87,36.03,661200.0],["2025-09-15",36.31,36.52,36.03,36.19,1006400.0],["2025-09-16",36.08,36.39,35.56,36.28,862300.0],["2025-09-17",36.42,37.26,36.385,36.75,1378700.0],["2025-09-18",37.07,37.595,36.82,37.57,984400.0],["2025-09-19",37.81,37.94,37.28,37.34,1988300.0],["2025-09-22",37.33,37.95,36.84,37.83,1793300.0],["2025-09-23",37.95,38.12,37.27,37.32,1860900.0],["2025-09-24",37.36,37.93,36.95,37.85,1157200.0],["2025-09-25",37.52,37.66,36.815,37.02,1142500.0],["2025-09-26",37.15,37.59,37.01,37.5,667800.0],["2025-09-29",37.62,37.845,37.31,37.45,1103400.0],["2025-09-30",37.36,37.82,36.85,37.23,1079300.0],["2025-10-01",36.88,37.93,36.62,37.55,1323600.0],["2025-10-02",37.7,38.295,37.43,38.21,734200.0],["2025-10-03",38.43,38.625,37.59,37.88,1113700.0],["2025-10-06",37.84,38.02,35.79,36.24,1383200.0],["2025-10-07",36.37,36.52,35.495,35.5,961700.0],["2025-10-08",35.5,35.82,34.67,34.77,945700.0],["2025-10-09",34.68,34.97,33.945,33.99,921600.0],["2025-10-10",33.96,34.32,33.2,33.5,1078400.0],["2025-10-13",33.98,34.38,33.75,33.99,896800.0],["2025-10-14",33.6,35.14,33.132,34.99,1066600.0],["2025-10-15",35.17,35.55,34.673,35.04,786100.0],["2025-10-16",34.92,35.79,34.92,35.25,837600.0],["2025-10-17",35.2,35.93,34.9,34.92,1012000.0],["2025-10-20",35.09,35.92,35.09,35.76,618600.0],["2025-10-21",35.76,36.335,35.68,36.02,701600.0],["2025-10-22",36.02,36.41,35.46,36.12,714500.0],["2025-10-23",35.94,36.335,35.48,36.21,774200.0],["2025-10-24",36.75,36.99,36.57,36.79,639900.0],["2025-10-27",36.97,36.97,35.75,35.76,714600.0],["2025-10-28",35.63,35.87,35.46,35.49,446900.0],["2025-10-29",35.26,35.365,34.09,34.28,809500.0],["2025-10-30",34.15,34.63,33.87,34.15,827000.0],["2025-10-31",34.31,35.2,34.08,35.12,785600.0],["2025-11-03",34.98,35.47,34.34,35.09,1040800.0],["2025-11-04",34.73,35.02,33.89,33.98,894600.0],["2025-11-05",34.07,35.07,33.94,34.06,855100.0],["2025-11-06",34.12,34.48,32.46,33.13,2073400.0],["2025-11-07",34.18,36.28,33.0,33.34,1811600.0],["2025-11-10",33.92,36.0,33.34,35.42,1439000.0],["2025-11-11",35.0,35.49,34.48,34.63,807600.0],["2025-11-12",34.64,36.06,34.64,35.65,976200.0],["2025-11-13",35.28,36.33,35.08,36.22,939500.0],["2025-11-14",35.76,36.01,35.115,35.52,912400.0],["2025-11-17",35.49,36.15,34.92,34.97,919600.0],["2025-11-18",34.66,35.23,34.555,34.96,765200.0],["2025-11-19",34.78,35.015,33.55,33.92,992800.0],["2025-11-20",34.24,34.615,33.595,33.91,790100.0],["2025-11-21",33.99,35.12,33.705,34.6,900900.0],["2025-11-24",34.65,35.35,34.41,35.19,774600.0],["2025-11-25",35.62,36.345,35.325,36.02,788600.0],["2025-11-26",35.88,36.25,35.785,35.89,954400.0],["2025-11-28",36.08,36.5,35.22,35.28,445300.0],["2025-12-01",34.88,35.8,34.67,35.65,734100.0],["2025-12-02",35.68,36.03,35.23,35.52,567700.0],["2025-12-03",35.6,36.28,34.965,36.02,619300.0],["2025-12-04",36.13,36.26,35.525,35.86,1215800.0],["2025-12-05",35.7,36.57,35.18,35.84,1066100.0],["2025-12-08",36.0,36.0,35.225,35.41,728800.0],["2025-12-09",35.22,37.41,35.13,37.12,1063300.0],["2025-12-10",37.12,37.67,36.755,37.12,975100.0],["2025-12-11",37.0,37.71,36.55,37.52,775700.0],["2025-12-12",37.76,38.583,37.45,38.5,1158700.0],["2025-12-15",38.37,38.87,38.05,38.56,916800.0],["2025-12-16",38.39,38.95,38.05,38.19,926400.0],["2025-12-17",38.19,38.625,37.66,38.2,703700.0],["2025-12-18",38.6,38.955,38.25,38.46,529300.0],["2025-12-19",38.26,38.9,38.07,38.62,3304500.0],["2025-12-22",38.71,39.27,38.185,38.92,533500.0],["2025-12-23",38.66,39.13,38.485,39.03,435700.0],["2025-12-24",38.78,39.405,38.78,38.89,239900.0],["2025-12-26",38.81,39.02,38.41,38.64,360300.0],["2025-12-29",38.58,38.74,38.29,38.58,397600.0],["2025-12-30",38.45,38.68,38.11,38.15,394000.0],["2025-12-31",38.1,38.5,38.065,38.35,799700.0],["2026-01-02",38.45,38.79,37.51,37.65,876200.0],["2026-01-05",37.36,38.4,37.36,37.85,839600.0],["2026-01-06",37.72,38.59,37.415,38.46,747700.0],["2026-01-07",38.55,39.02,37.66,37.97,570700.0],["2026-01-08",37.96,38.65,37.71,38.62,810500.0],["2026-01-09",38.59,38.875,37.82,38.84,635200.0],["2026-01-12",38.705,39.42,38.42,38.71,767200.0],["2026-01-13",38.74,38.94,35.91,36.33,1755000.0],["2026-01-14",36.29,36.35,34.45,34.96,1148100.0],["2026-01-15",34.9,35.13,34.27,34.74,898200.0],["2026-01-16",34.74,35.0,34.01,34.17,1223100.0],["2026-01-20",33.96,34.325,33.25,33.55,754700.0],["2026-01-21",33.51,33.88,33.26,33.66,675200.0],["2026-01-22",33.92,35.05,33.92,34.16,697500.0],["2026-01-23",34.13,34.57,33.63,34.0,724800.0],["2026-01-26",34.13,34.63,33.82,34.23,690400.0],["2026-01-27",34.35,34.495,33.37,33.93,642900.0],["2026-01-28",34.2,34.46,33.36,33.42,575400.0],["2026-01-29",33.48,33.68,32.74,33.01,833200.0],["2026-01-30",32.75,33.04,32.2,32.4,858000.0],["2026-02-02",32.21,32.695,31.92,32.38,533000.0],["2026-02-03",31.98,32.135,28.82,29.48,1731500.0],["2026-02-04",29.37,29.37,27.57,28.95,2408400.0],["2026-02-05",28.71,29.295,28.18,28.44,1335300.0],["2026-02-06",28.63,28.798,27.78,28.61,1356000.0],["2026-02-09",28.5,28.73,27.61,28.51,938200.0],["2026-02-10",28.49,29.13,28.12,28.24,863400.0],["2026-02-11",28.18,28.18,26.67,27.51,1426800.0],["2026-02-12",27.6,27.64,26.39,26.96,1562600.0],["2026-02-13",26.96,27.53,26.77,27.34,1048300.0],["2026-02-17",27.36,28.09,26.93,27.73,1863000.0],["2026-02-18",27.7,28.34,27.56,28.3,1648100.0],["2026-02-19",28.04,29.33,28.0,29.2,2880600.0],["2026-02-20",28.48,30.59,27.95,30.17,3302500.0],["2026-02-23",30.05,30.525,27.69,27.86,2026700.0],["2026-02-24",27.9,29.255,27.57,28.98,2039200.0],["2026-02-25",29.17,30.28,28.85,30.26,1729700.0],["2026-02-26",30.22,31.32,30.195,31.01,1916400.0],["2026-02-27",30.64,31.12,30.345,30.7,2338100.0],["2026-03-02",29.75,31.37,29.56,31.31,1656500.0],["2026-03-03",30.76,32.68,29.9,32.45,1809200.0],["2026-03-04",32.55,33.66,32.42,33.53,1482400.0],["2026-03-05",34.53,34.93,33.73,34.2,1741900.0],["2026-03-06",33.93,34.03,33.4,33.66,1017900.0],["2026-03-09",33.37,34.07,32.43,33.85,1226700.0],["2026-03-10",33.74,33.74,32.36,32.38,960700.0],["2026-03-11",32.36,32.79,31.08,31.39,940300.0],["2026-03-12",31.1,31.765,30.81,30.96,993400.0],["2026-03-13",31.1,31.3,30.52,30.86,813600.0],["2026-03-16",31.03,31.59,30.72,31.06,1039900.0],["2026-03-17",31.13,33.5,31.02,33.42,1558400.0],["2026-03-18",32.92,34.45,32.765,33.96,1531400.0],["2026-03-19",33.45,35.01,33.45,33.99,1621800.0],["2026-03-20",34.03,34.6,33.44,33.6,3251300.0],["2026-03-23",34.16,34.89,33.92,34.35,1258300.0],["2026-03-24",34.29,35.03,34.135,34.83,1325500.0],["2026-03-25",35.35,36.09,34.35,35.45,1059300.0],["2026-03-26",35.26,36.4,35.2,35.66,1144700.0],["2026-03-27",35.26,35.88,34.92,35.01,1007100.0],["2026-03-30",35.34,35.845,35.025,35.28,1147400.0],["2026-03-31",35.61,35.61,33.75,34.05,1401200.0],["2026-04-01",34.0,34.5,33.0,33.55,1069200.0],["2026-04-02",33.04,33.55,32.37,33.33,912300.0],["2026-04-06",33.4,34.91,33.25,34.75,908100.0],["2026-04-07",34.72,35.36,34.07,35.24,1516500.0],["2026-04-08",35.77,36.44,34.48,34.57,1028700.0],["2026-04-09",34.42,34.815,33.339,34.4,668300.0],["2026-04-10",34.41,34.64,33.81,34.15,853400.0],["2026-04-13",34.12,34.99,33.69,34.84,1020000.0],["2026-04-14",34.96,35.78,34.96,35.77,413300.0],["2026-04-15",35.83,36.27,35.63,35.86,614000.0],["2026-04-16",35.92,36.32,35.685,36.21,868100.0],["2026-04-17",36.61,37.52,36.5,36.86,770800.0],["2026-04-20",36.71,37.36,36.65,37.13,590800.0],["2026-04-21",37.3,38.335,37.075,37.86,855300.0],["2026-04-22",38.16,38.66,37.725,38.13,535900.0],["2026-04-23",37.69,38.11,37.04,37.48,476900.0],["2026-04-24",37.45,37.91,37.2,37.62,1141300.0],["2026-04-27",37.43,38.22,37.33,37.73,806800.0],["2026-04-28",37.98,38.3,36.89,36.95,854400.0],["2026-04-29",36.77,37.36,36.2,36.67,1081600.0],["2026-04-30",36.47,36.82,36.15,36.46,1229500.0],["2026-05-01",36.72,37.44,36.72,37.04,1673500.0],["2026-05-04",36.97,37.57,36.895,36.98,1074800.0],["2026-05-05",37.0,38.19,37.0,37.67,1993300.0],["2026-05-06",37.67,37.84,36.785,37.41,1129000.0],["2026-05-07",37.63,38.25,37.43,38.16,1794600.0],["2026-05-08",38.1,38.1,33.75,34.745,1907500.0],["2026-05-11",34.59,34.85,32.33,32.39,1550900.0],["2026-05-12",32.42,32.44,31.315,31.57,1397400.0],["2026-05-13",31.1,31.32,30.57,31.22,1095300.0],["2026-05-14",31.19,31.43,29.9,30.04,1694200.0],["2026-05-15",30.15,30.58,28.495,28.67,1552800.0],["2026-05-18",28.82,29.97,28.64,28.66,2832700.0],["2026-05-19",28.89,29.54,28.31,28.39,1660700.0],["2026-05-20",28.22,28.425,27.43,28.21,1550900.0],["2026-05-21",28.0,28.065,27.25,27.6,1021500.0],["2026-05-22",27.51,28.28,27.51,28.24,1397200.0],["2026-05-26",28.03,28.43,27.64,27.79,1758600.0],["2026-05-27",27.79,29.32,27.79,28.9,2968900.0],["2026-05-28",28.92,30.37,28.64,30.35,1676000.0],["2026-05-29",30.46,30.77,29.84,29.86,2407900.0],["2026-06-01",29.86,30.228,29.03,29.73,1396200.0],["2026-06-02",29.52,29.72,28.5,28.64,1408200.0],["2026-06-03",28.48,28.68,26.78,27.25,2754000.0],["2026-06-04",27.88,28.49,27.34,27.37,1010900.0],["2026-06-05",27.65,28.11,27.04,27.42,775400.0],["2026-06-08",27.42,27.57,26.93,27.51,1045300.0],["2026-06-09",27.59,28.6,27.49,28.26,1168700.0],["2026-06-10",27.98,28.64,27.715,28.1,1264800.0],["2026-06-11",27.91,28.0,27.215,27.68,965800.0],["2026-06-12",28.02,28.05,27.021,27.17,1072100.0],["2026-06-15",27.24,28.43,27.08,27.94,1166400.0],["2026-06-16",28.03,30.62,27.99,29.78,2187000.0],["2026-06-17",29.44,29.94,29.08,29.36,1517300.0],["2026-06-18",29.43,30.58,28.85,30.02,2616200.0],["2026-06-22",29.75,30.79,29.377,30.08,1384400.0],["2026-06-23",30.4,31.03,30.2,30.44,1174800.0],["2026-06-24",30.47,31.51,30.4,31.2,1080100.0],["2026-06-25",30.94,31.74,30.74,31.03,915400.0],["2026-06-26",31.14,33.42,30.859,33.03,3093600.0],["2026-06-29",33.03,34.317,32.9,34.0,1469600.0],["2026-06-30",33.83,34.18,33.29,34.09,1058100.0],["2026-07-01",34.305,35.69,34.305,35.14,1597500.0],["2026-07-02",35.03,36.35,35.03,36.24,1151200.0],["2026-07-06",35.85,36.24,35.5,35.66,1188788.466335],["2026-07-07",36.29,36.49,34.73,34.92,2431194.06301],["2026-07-08",34.95,34.95,33.8,34.19,1122581.005601],["2026-07-09",33.68,34.97,33.4345,34.5,1201594.913649],["2026-07-10",34.88,35.39,33.76,34.18,925376.371805],["2026-07-13",34.18,34.465,32.47,33.75,1908904.058937],["2026-07-14",33.43,34.2,33.16,34.05,779478.863957],["2026-07-15",33.99,35.805,33.99,35.66,978368.274813],["2026-07-16",35.82,36.52,35.6,36.02,1360232.543759],["2026-07-17",35.54,35.97,34.87,35,1380859.272251],["2026-07-20",35.22,35.83,34.4,35.16,1124232.699925],["2026-07-21",35.15,35.47,34.86,35.06,834686.822268],["2026-07-22",34.73,35.2,33.51,33.67,842012.284024],["2026-07-23",33.17,33.33,32.6,32.96,1101808.392472],["2026-07-24",33.39,33.88,33.24,33.37,782108.239357],["2026-07-27",33.85,35.375,33.6247,34.96,608231.340108],["2026-07-28",35.49,36.51,35.01,36.42,1054545.636287],["2026-07-29",36.29,37.785,35.61,37.07,1225661.894737],["2026-07-30",36.48,36.68,34.55,36,957253.071678],["2026-07-31",35.7,36.33,35.34,36.24,650044.951461],["2026-08-03",36.55,37.505,36.55,36.93,940322.369757],["2026-08-04",36.34,37.99,36.34,37.02,782910.976277],["2026-08-05",36.69,36.91,36.21,36.41,880624.634887],["2026-08-06",35.74,36.49,35.33,36.38,1226879.973486],["2026-08-07",40,41.2199,37.92,38.985,2178145.253004],["2026-08-10",38.46,38.66,36.47,36.92,206771.988063],["2026-08-11",36.81,37.3,36.05,36.18,1085634.394423],["2026-08-12",36.05,36.96,35.95,36.88,751004.014892],["2026-08-13",37,38.2,36.995,37.94,990625.22249],["2026-08-14",38,38.25,37.04,37.44,725208.004417]]}