{"t":"CCB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-19",16.4,16.5,16.11,16.11,199500.0],["2018-07-20",16.14,16.35,15.78,15.78,36500.0],["2018-07-23",15.9,16.1,15.501,16.0,35500.0],["2018-07-24",16.0,16.1,15.545,16.0,31900.0],["2018-07-25",16.0,16.129,15.78,15.94,62300.0],["2018-07-26",15.89,16.2,15.89,16.14,25200.0],["2018-07-27",16.21,16.55,16.085,16.48,24100.0],["2018-07-30",16.5,16.5,15.976,16.44,3100.0],["2018-07-31",16.4,16.4,15.96,16.24,4900.0],["2018-08-01",16.3,16.3,15.9,16.19,43400.0],["2018-08-02",15.904,16.27,15.904,16.25,53600.0],["2018-08-03",16.23,16.23,15.91,16.17,66400.0],["2018-08-06",16.21,16.4,15.95,15.96,11500.0],["2018-08-07",16.12,16.12,15.915,16.0,4400.0],["2018-08-08",16.15,16.22,16.1,16.22,8000.0],["2018-08-09",16.03,16.38,16.005,16.17,13000.0],["2018-08-10",16.16,16.25,16.028,16.13,10500.0],["2018-08-13",15.98,16.14,15.928,16.14,19700.0],["2018-08-14",16.09,16.14,15.95,16.13,15100.0],["2018-08-15",16.14,16.14,15.97,16.14,16200.0],["2018-08-16",16.128,16.14,16.101,16.14,6500.0],["2018-08-17",16.25,16.25,16.021,16.14,16300.0],["2018-08-20",16.16,16.25,15.9,16.14,23300.0],["2018-08-21",16.14,16.14,16.01,16.13,5700.0],["2018-08-22",15.9,16.14,15.9,16.14,15000.0],["2018-08-23",16.2,16.2,16.0,16.1,9500.0],["2018-08-24",16.0,16.07,15.998,16.07,17400.0],["2018-08-27",16.19,16.19,15.95,16.14,22800.0],["2018-08-28",16.2,16.5,16.084,16.4,22800.0],["2018-08-29",16.5,16.5,16.01,16.34,28000.0],["2018-08-30",16.3,16.45,16.101,16.38,8800.0],["2018-08-31",16.31,16.31,16.135,16.22,14900.0],["2018-09-04",16.18,17.01,16.18,16.75,80400.0],["2018-09-05",16.89,17.25,16.59,17.25,38200.0],["2018-09-06",17.25,18.9,17.042,17.74,66500.0],["2018-09-07",17.74,18.3,17.56,17.67,39900.0],["2018-09-10",17.85,18.25,17.49,17.9,38000.0],["2018-09-11",17.9,18.175,17.81,17.95,66300.0],["2018-09-12",18.05,18.05,17.785,18.0,35400.0],["2018-09-13",18.0,18.0,16.63,17.29,59600.0],["2018-09-14",17.2,17.95,17.11,17.5,76400.0],["2018-09-17",17.69,17.8,16.44,16.9,41800.0],["2018-09-18",17.066,17.93,16.855,17.61,51900.0],["2018-09-19",17.73,17.9,16.26,16.31,55500.0],["2018-09-20",16.6,17.02,16.25,16.59,110200.0],["2018-09-21",16.79,16.89,16.5,16.55,582200.0],["2018-09-24",16.73,17.0,16.55,16.84,15800.0],["2018-09-25",16.84,16.97,16.56,16.93,19600.0],["2018-09-26",16.85,16.96,16.81,16.92,30200.0],["2018-09-27",16.422,17.84,16.422,17.25,41500.0],["2018-09-28",17.31,17.31,16.74,17.0,23500.0],["2018-10-01",17.34,17.99,17.06,17.25,30600.0],["2018-10-02",17.2,17.34,17.066,17.25,8300.0],["2018-10-03",17.26,17.38,17.075,17.34,8700.0],["2018-10-04",17.35,17.5,17.29,17.46,29800.0],["2018-10-05",17.5,17.5,17.06,17.33,8500.0],["2018-10-08",17.45,17.45,16.51,16.81,27100.0],["2018-10-09",16.8,17.2,16.8,16.99,24100.0],["2018-10-10",16.99,16.99,16.7,16.82,5500.0],["2018-10-11",16.74,17.04,16.0,16.07,19300.0],["2018-10-12",16.28,17.0,16.2,17.0,52700.0],["2018-10-15",16.95,16.95,16.36,16.51,10000.0],["2018-10-16",16.54,16.54,16.0,16.16,14900.0],["2018-10-17",16.15,16.41,16.15,16.24,7000.0],["2018-10-18",16.22,17.239,16.0,16.09,13300.0],["2018-10-19",16.09,16.4,15.54,15.79,8300.0],["2018-10-22",15.84,16.3,14.92,15.99,12800.0],["2018-10-23",15.83,15.97,15.27,15.33,8000.0],["2018-10-24",15.25,16.09,15.25,15.25,12600.0],["2018-10-25",15.28,15.75,14.6,15.25,12300.0],["2018-10-26",15.01,15.92,15.01,15.85,5100.0],["2018-10-29",15.86,15.86,15.4,15.7,6300.0],["2018-10-30",15.6,15.6,15.49,15.49,3200.0],["2018-10-31",15.62,16.5,15.62,16.33,24400.0],["2018-11-01",16.26,16.66,16.2,16.2,11200.0],["2018-11-02",16.2,16.35,15.125,15.69,6700.0],["2018-11-05",15.68,16.52,15.68,16.4,3300.0],["2018-11-06",16.33,16.33,15.8,15.98,2400.0],["2018-11-07",15.85,16.46,15.675,16.12,9800.0],["2018-11-08",16.11,16.11,15.505,16.05,9300.0],["2018-11-09",16.14,16.64,15.61,16.04,16100.0],["2018-11-12",15.77,16.1,15.2,15.21,25300.0],["2018-11-13",15.32,16.195,15.32,15.74,13600.0],["2018-11-14",15.98,16.06,15.05,15.05,41600.0],["2018-11-15",15.0,16.245,15.0,15.35,16900.0],["2018-11-16",15.3,15.71,15.035,15.36,15700.0],["2018-11-19",15.46,16.025,15.155,15.21,9800.0],["2018-11-20",15.16,15.41,15.16,15.25,9200.0],["2018-11-21",15.61,15.69,15.245,15.29,2600.0],["2018-11-23",16.0,16.0,16.0,16.0,1300.0],["2018-11-26",16.0,16.25,15.64,16.11,15300.0],["2018-11-27",16.0,16.07,15.48,15.85,6800.0],["2018-11-28",15.98,16.05,15.73,15.74,12200.0],["2018-11-29",15.5,15.93,15.185,15.29,23700.0],["2018-11-30",15.85,15.95,15.49,15.95,6000.0],["2018-12-03",15.9,16.0,15.001,15.46,28600.0],["2018-12-04",15.43,15.745,15.0,15.01,36900.0],["2018-12-06",15.3,16.405,14.6,14.71,49000.0],["2018-12-07",14.81,14.998,14.75,14.92,3900.0],["2018-12-10",14.84,14.87,14.35,14.67,3500.0],["2018-12-11",14.491,14.6,14.17,14.19,3000.0],["2018-12-12",14.25,14.25,13.87,13.99,5500.0],["2018-12-13",13.7,13.71,13.02,13.18,7400.0],["2018-12-14",13.04,13.05,12.3,12.62,9000.0],["2018-12-17",12.89,13.45,11.85,12.5,33300.0],["2018-12-18",12.53,12.99,12.53,12.65,4600.0],["2018-12-19",12.99,13.0,12.82,12.82,5500.0],["2018-12-20",12.82,14.274,12.5,12.51,89600.0],["2018-12-21",12.5,13.44,12.5,13.14,71100.0],["2018-12-24",14.14,14.32,13.45,13.45,10100.0],["2018-12-26",13.68,14.43,12.64,14.29,15500.0],["2018-12-27",14.15,14.86,14.15,14.78,10400.0],["2018-12-28",14.73,16.49,14.73,15.41,29000.0],["2018-12-31",15.61,15.69,15.08,15.23,21400.0],["2019-01-02",15.11,15.39,14.75,15.0,27000.0],["2019-01-03",15.36,15.68,14.53,14.99,40900.0],["2019-01-04",14.77,15.68,14.36,15.0,18800.0],["2019-01-07",15.0,15.68,14.6,15.49,15900.0],["2019-01-08",15.68,15.68,12.54,15.44,6300.0],["2019-01-09",15.65,15.65,15.0,15.42,4200.0],["2019-01-10",14.8,15.33,14.73,15.17,3100.0],["2019-01-11",14.8,15.37,14.8,15.13,3200.0],["2019-01-14",15.0,15.215,14.73,14.76,11500.0],["2019-01-15",15.015,15.23,15.002,15.22,3500.0],["2019-01-16",15.23,15.38,15.01,15.01,12800.0],["2019-01-17",14.924,15.23,14.924,15.22,3600.0],["2019-01-18",15.21,15.38,14.8,14.94,4600.0],["2019-01-22",14.965,15.305,14.9,14.91,4300.0],["2019-01-23",15.13,15.28,14.925,15.28,4600.0],["2019-01-24",14.966,15.34,14.966,15.21,2800.0],["2019-01-25",14.666,15.21,13.852,15.01,26900.0],["2019-01-28",15.149,15.35,14.76,15.34,7800.0],["2019-01-29",14.828,15.35,14.828,15.35,6500.0],["2019-01-30",15.35,15.35,14.8,14.83,3900.0],["2019-01-31",14.86,15.35,14.86,14.87,7000.0],["2019-02-01",15.0,15.25,14.87,15.07,3400.0],["2019-02-04",15.19,15.35,15.19,15.27,5600.0],["2019-02-05",15.35,15.68,15.307,15.5,16400.0],["2019-02-06",15.5,15.635,15.23,15.5,5700.0],["2019-02-07",15.44,15.44,15.04,15.1,1900.0],["2019-02-08",15.62,15.68,15.36,15.4,21700.0],["2019-02-11",15.61,15.61,15.277,15.48,14500.0],["2019-02-12",15.271,15.65,15.271,15.65,19400.0],["2019-02-13",15.64,15.85,15.27,15.84,24400.0],["2019-02-14",15.773,15.85,15.58,15.58,7300.0],["2019-02-15",15.68,16.71,15.68,16.23,30400.0],["2019-02-19",16.11,16.73,15.962,16.69,15700.0],["2019-02-20",16.488,16.5,16.25,16.26,7900.0],["2019-02-21",16.341,16.5,16.25,16.44,5700.0],["2019-02-22",16.25,16.75,16.25,16.75,13100.0],["2019-02-25",16.75,17.0,16.64,16.66,29600.0],["2019-02-26",16.68,17.0,16.31,16.49,16600.0],["2019-02-27",16.45,16.45,16.27,16.3,7600.0],["2019-02-28",16.45,16.88,16.301,16.35,7100.0],["2019-03-01",16.625,17.0,16.27,17.0,15500.0],["2019-03-04",17.0,17.0,16.75,16.86,16800.0],["2019-03-05",16.916,17.265,16.82,16.95,41000.0],["2019-03-06",17.005,17.25,16.99,16.99,13200.0],["2019-03-07",17.0,17.0,16.75,16.75,7300.0],["2019-03-08",16.75,17.005,16.75,16.87,10700.0],["2019-03-11",17.06,17.06,16.68,17.05,21000.0],["2019-03-12",16.93,17.25,16.64,16.7,8600.0],["2019-03-13",16.87,17.03,16.44,16.44,25000.0],["2019-03-14",16.25,16.47,15.61,15.61,19700.0],["2019-03-15",15.71,17.24,14.92,15.59,62300.0],["2019-03-18",15.71,17.24,15.49,15.5,20100.0],["2019-03-19",15.99,16.605,15.99,16.09,21400.0],["2019-03-20",16.26,17.149,16.26,16.38,6500.0],["2019-03-21",15.975,16.41,15.975,16.36,12000.0],["2019-03-22",16.2,16.353,15.25,15.41,16800.0],["2019-03-25",15.26,15.938,15.24,15.28,8400.0],["2019-03-26",15.41,16.362,15.41,16.1,5300.0],["2019-03-27",16.0,16.18,15.74,15.91,2700.0],["2019-03-28",15.476,16.72,15.476,16.27,12000.0],["2019-03-29",16.38,17.24,16.35,16.99,24600.0],["2019-04-01",17.19,17.3,17.0,17.03,8400.0],["2019-04-02",17.495,17.5,17.04,17.04,2100.0],["2019-04-03",17.125,17.18,17.0,17.0,61200.0],["2019-04-04",16.89,17.142,16.88,16.89,7800.0],["2019-04-05",16.94,17.0,16.87,17.0,6900.0],["2019-04-08",16.7,17.0,16.7,17.0,5200.0],["2019-04-09",17.0,17.0,16.77,16.77,2400.0],["2019-04-10",16.98,17.0,16.89,16.98,9500.0],["2019-04-11",16.73,16.73,16.65,16.65,1900.0],["2019-04-12",16.072,16.475,16.04,16.39,5300.0],["2019-04-15",16.24,16.24,16.1,16.1,3300.0],["2019-04-16",16.2,16.2,16.0,16.01,3800.0],["2019-04-17",16.13,16.2,16.0,16.1,4600.0],["2019-04-18",16.0,16.19,15.86,16.19,4400.0],["2019-04-22",16.052,16.19,15.81,15.92,2600.0],["2019-04-23",16.1,16.18,15.75,15.95,15600.0],["2019-04-24",15.75,15.975,15.75,15.76,2200.0],["2019-04-25",15.75,16.5,15.39,16.26,25100.0],["2019-04-26",16.27,16.49,16.27,16.28,3500.0],["2019-04-29",16.41,16.5,15.97,16.5,4100.0],["2019-04-30",15.99,16.49,15.38,15.95,8700.0],["2019-05-01",16.4,16.47,15.755,16.13,5400.0],["2019-05-02",16.265,16.36,15.915,16.36,2200.0],["2019-05-03",16.5,16.5,16.032,16.49,4200.0],["2019-05-06",16.06,17.0,15.729,16.7,54900.0],["2019-05-07",16.7,17.0,16.02,16.73,28200.0],["2019-05-08",16.85,16.96,15.794,16.6,4600.0],["2019-05-09",16.33,16.94,16.205,16.94,7200.0],["2019-05-10",16.81,17.0,16.438,16.98,7300.0],["2019-05-13",16.73,16.98,16.525,16.62,8900.0],["2019-05-14",16.917,16.99,16.8,16.97,7000.0],["2019-05-15",17.0,17.0,16.634,16.87,22300.0],["2019-05-16",16.6,16.95,16.43,16.83,5400.0],["2019-05-17",16.72,16.92,16.45,16.57,9700.0],["2019-05-20",16.59,16.898,16.39,16.45,6000.0],["2019-05-21",16.44,16.83,16.23,16.39,10000.0],["2019-05-22",16.921,16.99,15.82,15.84,6600.0],["2019-05-23",15.82,16.31,15.63,15.66,9400.0],["2019-05-24",15.78,16.311,15.5,16.0,21300.0],["2019-05-28",15.84,16.258,15.84,16.02,4600.0],["2019-05-29",15.93,16.35,15.916,16.05,7400.0],["2019-05-30",16.26,16.26,15.738,16.09,15400.0],["2019-05-31",16.22,16.25,15.74,16.06,10500.0],["2019-06-03",16.16,16.81,15.66,16.58,16300.0],["2019-06-04",16.6,16.6,16.4,16.59,9500.0],["2019-06-05",16.6,16.6,16.02,16.09,13000.0],["2019-06-06",16.2,16.25,16.1,16.14,5600.0],["2019-06-07",16.25,16.45,15.9,16.13,7100.0],["2019-06-10",15.93,16.6,15.93,16.6,9700.0],["2019-06-11",16.6,17.0,16.4,16.99,12900.0],["2019-06-12",16.86,16.86,16.31,16.55,11800.0],["2019-06-13",16.44,16.44,15.8,15.89,19800.0],["2019-06-14",15.58,15.85,15.4,15.54,9400.0],["2019-06-17",15.77,15.9,15.413,15.6,12200.0],["2019-06-18",15.61,15.85,15.27,15.37,11700.0],["2019-06-19",15.51,15.88,15.27,15.87,11600.0],["2019-06-20",15.78,15.97,15.672,15.89,6800.0],["2019-06-21",15.67,15.87,15.32,15.4,21600.0],["2019-06-24",15.49,15.5,15.27,15.31,7300.0],["2019-06-25",15.27,15.284,15.2,15.27,9300.0],["2019-06-26",15.45,15.45,15.255,15.35,4800.0],["2019-06-27",15.325,15.325,15.07,15.28,23100.0],["2019-06-28",15.29,15.47,15.143,15.47,265300.0],["2019-07-01",15.33,15.709,15.17,15.17,47200.0],["2019-07-02",15.31,15.45,14.957,15.02,31300.0],["2019-07-03",15.0,15.35,14.98,15.35,13700.0],["2019-07-05",15.22,15.44,15.07,15.35,9100.0],["2019-07-08",15.22,15.37,15.12,15.22,11000.0],["2019-07-09",15.37,15.37,15.16,15.26,9900.0],["2019-07-10",15.37,15.37,15.12,15.13,9600.0],["2019-07-11",15.14,15.14,14.8,15.08,16300.0],["2019-07-12",15.29,15.98,15.13,15.86,30800.0],["2019-07-15",15.76,15.76,15.085,15.14,85300.0],["2019-07-16",15.03,15.633,15.03,15.3,26200.0],["2019-07-17",15.5,15.61,15.02,15.03,33700.0],["2019-07-18",15.02,15.02,14.91,15.0,13700.0],["2019-07-19",14.9,15.11,14.86,15.11,68200.0],["2019-07-22",15.03,15.47,15.03,15.35,15700.0],["2019-07-23",15.39,15.39,15.2,15.21,8700.0],["2019-07-24",15.2,15.5,15.085,15.35,8800.0],["2019-07-25",15.4,15.5,15.33,15.35,5800.0],["2019-07-26",15.26,16.0,15.26,15.87,19200.0],["2019-07-29",15.99,16.0,15.66,15.99,6300.0],["2019-07-30",15.8,16.21,15.726,15.99,23700.0],["2019-07-31",15.9,16.25,15.8,15.89,16300.0],["2019-08-01",15.738,15.99,15.52,15.61,9800.0],["2019-08-02",15.544,15.75,15.43,15.6,5300.0],["2019-08-05",15.59,15.59,15.17,15.17,9900.0],["2019-08-06",15.389,15.426,14.96,15.15,15300.0],["2019-08-07",15.013,15.13,14.9,14.9,9500.0],["2019-08-08",14.8,15.1,14.63,14.85,41100.0],["2019-08-09",15.29,15.35,14.98,15.2,13100.0],["2019-08-12",15.16,15.636,15.0,15.04,8900.0],["2019-08-13",15.44,15.57,14.9,14.98,16600.0],["2019-08-14",14.9,14.967,14.7,14.71,11600.0],["2019-08-15",14.83,14.83,14.62,14.64,7000.0],["2019-08-16",14.75,14.975,14.6,14.9,13900.0],["2019-08-19",14.9,14.9,14.7,14.81,13900.0],["2019-08-20",15.552,15.552,14.67,14.76,11400.0],["2019-08-21",14.78,14.8,14.67,14.67,6400.0],["2019-08-22",14.67,15.22,14.61,15.0,141100.0],["2019-08-23",15.5,15.5,14.65,14.83,15200.0],["2019-08-26",14.85,14.91,14.7,14.8,28300.0],["2019-08-27",14.75,14.75,14.6,14.73,17400.0],["2019-08-28",14.69,14.75,14.62,14.69,36400.0],["2019-08-29",14.8,14.88,14.61,14.65,19400.0],["2019-08-30",14.65,14.79,14.57,14.77,10700.0],["2019-09-03",15.1,15.1,14.21,14.5,37400.0],["2019-09-04",14.6,14.787,14.5,14.64,13200.0],["2019-09-05",14.66,14.75,14.455,14.7,19100.0],["2019-09-06",14.58,14.75,14.58,14.67,23100.0],["2019-09-09",14.67,14.986,14.67,14.7,56400.0],["2019-09-10",15.0,15.0,14.61,14.67,29600.0],["2019-09-11",14.65,15.0,14.65,14.71,39700.0],["2019-09-12",14.74,16.25,14.55,16.06,52000.0],["2019-09-13",16.0,16.24,15.982,16.0,50200.0],["2019-09-16",16.0,16.1,15.82,15.96,50000.0],["2019-09-17",16.01,16.09,15.89,16.02,59500.0],["2019-09-18",16.1,16.105,15.795,15.8,38600.0],["2019-09-19",15.99,16.04,15.82,15.98,39600.0],["2019-09-20",15.94,16.08,15.51,15.7,193300.0],["2019-09-23",15.58,16.0,15.22,15.94,24100.0],["2019-09-24",15.925,16.0,15.36,15.48,16200.0],["2019-09-25",15.71,16.0,15.63,15.9,28000.0],["2019-09-26",15.52,15.61,15.01,15.06,26500.0],["2019-09-27",15.03,15.457,15.01,15.34,15200.0],["2019-09-30",15.48,15.49,15.11,15.11,14000.0],["2019-10-01",15.4,15.4,14.85,14.89,17400.0],["2019-10-02",14.8,15.134,14.77,15.02,14300.0],["2019-10-03",15.22,15.25,14.99,15.17,8900.0],["2019-10-04",15.38,15.42,14.99,15.17,5800.0],["2019-10-07",15.27,15.37,15.08,15.1,4000.0],["2019-10-08",15.1,15.25,14.99,15.1,8400.0],["2019-10-09",15.12,15.37,15.079,15.3,14400.0],["2019-10-10",15.2,15.83,15.2,15.57,6300.0],["2019-10-11",15.82,15.97,15.76,15.78,12400.0],["2019-10-14",15.69,16.0,15.62,16.0,15900.0],["2019-10-15",16.0,16.35,15.612,16.13,34200.0],["2019-10-16",15.93,16.05,15.69,16.0,27100.0],["2019-10-17",15.8,16.02,15.8,15.96,33000.0],["2019-10-18",15.82,16.003,15.8,15.9,10400.0],["2019-10-21",15.91,16.04,15.81,16.0,20900.0],["2019-10-22",15.93,16.1,15.77,15.8,16700.0],["2019-10-23",15.82,15.93,15.719,15.73,3900.0],["2019-10-24",15.75,15.75,15.22,15.4,5700.0],["2019-10-25",15.58,15.58,14.86,15.08,13100.0],["2019-10-28",15.2,15.42,15.19,15.19,23400.0],["2019-10-29",15.2,15.366,15.13,15.13,17100.0],["2019-10-30",15.14,15.25,15.088,15.25,13800.0],["2019-10-31",15.1,15.737,15.04,15.05,16800.0],["2019-11-01",15.1,15.23,15.05,15.07,14800.0],["2019-11-04",15.07,15.51,15.07,15.29,28800.0],["2019-11-05",15.25,15.59,15.25,15.49,45700.0],["2019-11-06",15.45,15.68,15.12,15.23,24600.0],["2019-11-07",15.42,15.99,15.29,15.9,15700.0],["2019-11-08",15.99,16.2,15.761,15.86,17100.0],["2019-11-11",15.68,16.35,15.634,16.28,20300.0],["2019-11-12",16.21,16.387,16.09,16.23,25200.0],["2019-11-13",16.2,16.305,16.06,16.2,29800.0],["2019-11-14",15.9,16.65,15.9,16.565,20400.0],["2019-11-15",16.64,17.0,16.3,16.6,22500.0],["2019-11-18",16.7,18.585,16.651,17.5,36600.0],["2019-11-19",17.32,17.89,17.24,17.3,24000.0],["2019-11-20",17.28,17.29,17.0,17.13,15300.0],["2019-11-21",17.25,17.25,16.81,16.9,12500.0],["2019-11-22",16.92,17.12,16.73,16.81,4900.0],["2019-11-25",16.66,17.5,16.559,17.01,12200.0],["2019-11-26",16.76,16.99,16.16,16.66,17100.0],["2019-11-27",16.72,17.07,16.72,16.89,4200.0],["2019-11-29",17.09,17.15,16.761,16.99,4100.0],["2019-12-02",17.2,17.38,16.6,16.7,13900.0],["2019-12-03",16.6,16.9,16.47,16.6,7200.0],["2019-12-04",16.88,16.88,16.52,16.6,8500.0],["2019-12-05",16.44,16.91,16.44,16.71,3800.0],["2019-12-06",16.61,17.03,16.61,16.91,24700.0],["2019-12-09",16.9,17.37,16.81,16.83,5600.0],["2019-12-10",17.04,17.07,16.72,17.07,5200.0],["2019-12-11",16.65,17.108,16.65,16.79,9800.0],["2019-12-12",16.818,17.0,16.7,16.87,12800.0],["2019-12-13",16.76,16.98,16.67,16.87,18000.0],["2019-12-16",16.94,17.1,16.64,16.7,18900.0],["2019-12-17",16.54,16.805,16.5,16.62,13800.0],["2019-12-18",16.61,17.0,16.39,16.61,12200.0],["2019-12-19",16.66,16.9,16.48,16.62,71400.0],["2019-12-20",16.6,16.77,16.47,16.7,49000.0],["2019-12-23",16.71,16.85,16.5,16.63,11400.0],["2019-12-24",16.58,16.88,16.58,16.88,1000.0],["2019-12-26",16.85,16.85,16.54,16.54,3500.0],["2019-12-27",16.61,16.7,16.512,16.7,9100.0],["2019-12-30",16.86,16.86,16.6,16.6,40900.0],["2019-12-31",16.7,16.7,16.38,16.47,22000.0],["2020-01-02",16.37,16.39,16.12,16.25,26500.0],["2020-01-03",16.0,16.4,16.0,16.21,21300.0],["2020-01-06",15.755,16.25,15.755,16.17,5500.0],["2020-01-07",15.75,16.39,15.75,16.11,448100.0],["2020-01-08",16.25,16.42,16.14,16.14,14100.0],["2020-01-09",16.35,16.39,16.169,16.3,5000.0],["2020-01-10",16.33,16.98,16.29,16.71,32600.0],["2020-01-13",16.74,17.36,16.65,17.3,31000.0],["2020-01-14",17.19,17.5,17.12,17.16,22700.0],["2020-01-15",17.27,17.33,16.977,17.2,9700.0],["2020-01-16",16.948,17.85,16.943,17.29,25200.0],["2020-01-17",17.39,17.6,17.07,17.33,13100.0],["2020-01-21",17.26,17.515,16.915,17.15,26300.0],["2020-01-22",17.13,17.41,16.82,17.3,10700.0],["2020-01-23",16.9,17.5,16.8,17.28,9900.0],["2020-01-24",17.42,17.54,17.026,17.4,9000.0],["2020-01-27",17.25,17.56,17.0,17.0,12100.0],["2020-01-28",16.87,17.69,16.53,17.68,19700.0],["2020-01-29",17.6,17.69,17.36,17.69,12300.0],["2020-01-30",17.51,18.48,17.45,18.1,15300.0],["2020-01-31",18.06,18.16,17.69,17.8,21700.0],["2020-02-03",17.74,17.95,17.71,17.81,22900.0],["2020-02-04",17.89,17.999,17.6,17.6,10600.0],["2020-02-05",17.74,18.03,17.335,18.03,7700.0],["2020-02-06",18.14,18.14,17.54,17.75,9100.0],["2020-02-07",17.72,17.72,17.5,17.5,7100.0],["2020-02-10",17.36,17.56,17.18,17.5,7000.0],["2020-02-11",17.39,17.39,16.698,17.19,2400.0],["2020-02-12",16.348,17.04,16.348,16.57,14600.0],["2020-02-13",16.34,16.87,16.0,16.39,19200.0],["2020-02-14",16.45,16.8,16.45,16.65,10100.0],["2020-02-18",16.73,16.84,16.592,16.83,4400.0],["2020-02-19",16.805,17.37,16.805,16.91,12600.0],["2020-02-20",17.05,17.385,16.762,17.19,12400.0],["2020-02-21",17.35,17.39,16.858,17.15,5500.0],["2020-02-24",16.99,17.047,16.5,16.79,9400.0],["2020-02-25",16.73,16.905,16.5,16.7,19700.0],["2020-02-26",16.65,17.002,16.65,16.67,4000.0],["2020-02-27",17.145,17.145,15.95,16.65,16300.0],["2020-02-28",16.5,16.749,16.13,16.39,24100.0],["2020-03-02",16.5,16.535,15.09,16.44,10100.0],["2020-03-03",17.4,17.4,16.0,16.0,9000.0],["2020-03-04",16.01,16.757,15.932,16.47,8700.0],["2020-03-05",16.3,16.62,15.8,16.02,12500.0],["2020-03-06",15.73,16.22,15.73,15.75,4900.0],["2020-03-09",15.65,16.13,15.16,15.54,26100.0],["2020-03-10",15.65,15.67,14.8,14.98,15400.0],["2020-03-11",14.91,14.91,14.116,14.62,22500.0],["2020-03-12",14.5,14.5,11.988,12.52,17300.0],["2020-03-13",12.61,13.977,12.3,13.9,231600.0],["2020-03-16",13.47,13.47,10.61,10.61,11500.0],["2020-03-17",11.945,13.5,11.55,12.5,40400.0],["2020-03-18",11.26,12.49,9.01,9.01,18400.0],["2020-03-19",9.01,10.433,8.64,9.78,21800.0],["2020-03-20",9.52,9.99,9.41,9.51,31900.0],["2020-03-23",9.52,10.0,9.0,9.14,8900.0],["2020-03-24",8.6,11.45,8.41,11.45,39900.0],["2020-03-25",12.94,14.77,11.1,13.98,30000.0],["2020-03-26",11.35,14.97,11.35,14.0,27500.0],["2020-03-27",13.18,13.39,12.52,12.52,13200.0],["2020-03-30",12.269,12.269,11.86,11.93,5300.0],["2020-03-31",12.225,12.52,10.51,10.51,23700.0],["2020-04-01",11.01,11.79,10.0,10.0,24600.0],["2020-04-02",10.14,12.079,9.71,10.0,28100.0],["2020-04-03",10.55,10.9,9.227,9.32,29400.0],["2020-04-06",9.32,11.08,9.2,11.02,111300.0],["2020-04-07",11.17,11.653,10.26,10.95,15300.0],["2020-04-08",10.28,12.47,10.28,12.34,9200.0],["2020-04-09",12.71,13.508,12.36,13.25,14700.0],["2020-04-13",12.97,14.85,12.97,13.47,6000.0],["2020-04-14",13.51,14.0,12.89,13.1,11700.0],["2020-04-15",12.62,13.425,10.8,11.1,31300.0],["2020-04-16",10.95,12.02,10.95,11.66,22200.0],["2020-04-17",11.95,13.99,11.05,13.99,10000.0],["2020-04-20",13.55,13.85,12.25,12.31,11300.0],["2020-04-21",11.68,12.81,11.68,12.1,6300.0],["2020-04-22",13.17,14.49,12.865,13.97,10700.0],["2020-04-23",13.9,13.99,12.15,13.19,15100.0],["2020-04-24",12.42,12.84,11.97,12.49,16300.0],["2020-04-27",12.5,13.43,12.5,13.43,8900.0],["2020-04-28",13.43,13.57,13.01,13.57,7600.0],["2020-04-29",13.88,15.55,12.939,15.55,15600.0],["2020-04-30",14.82,14.82,12.99,13.13,13600.0],["2020-05-01",12.78,12.78,11.23,12.08,13200.0],["2020-05-04",11.73,12.89,11.73,12.25,9800.0],["2020-05-05",12.25,13.069,12.057,12.25,7500.0],["2020-05-06",12.32,13.421,11.61,12.6,20800.0],["2020-05-07",13.0,13.0,12.6,12.6,10100.0],["2020-05-08",12.92,14.32,12.867,14.03,9300.0],["2020-05-11",13.57,14.0,12.41,13.34,21100.0],["2020-05-12",13.64,13.64,12.2,12.21,19000.0],["2020-05-13",12.17,12.17,11.45,11.5,10800.0],["2020-05-14",11.5,12.19,11.1,12.08,27900.0],["2020-05-15",11.78,12.7,11.78,12.49,9000.0],["2020-05-18",13.54,14.01,13.053,14.01,18600.0],["2020-05-19",13.7,14.85,12.2,12.21,8100.0],["2020-05-20",12.73,13.88,12.38,13.21,11300.0],["2020-05-21",13.75,13.75,12.82,12.88,9400.0],["2020-05-22",12.53,13.06,12.38,13.06,4500.0],["2020-05-26",13.51,14.31,13.51,13.87,10900.0],["2020-05-27",14.36,14.75,13.485,14.71,13100.0],["2020-05-28",14.94,14.94,13.31,13.31,15600.0],["2020-05-29",13.75,13.75,12.25,12.7,27600.0],["2020-06-01",12.7,13.0,12.32,12.49,15700.0],["2020-06-02",12.72,12.85,12.461,12.85,6400.0],["2020-06-03",13.02,13.98,12.88,13.45,19500.0],["2020-06-04",13.17,14.0,13.17,13.85,24700.0],["2020-06-05",14.14,14.895,13.65,14.1,27600.0],["2020-06-08",14.2,14.845,13.63,14.33,17500.0],["2020-06-09",14.0,15.3,13.825,14.8,11700.0],["2020-06-10",14.9,14.97,14.45,14.69,10900.0],["2020-06-11",14.01,14.94,12.9,13.39,25700.0],["2020-06-12",13.84,14.2,12.682,13.7,18800.0],["2020-06-15",13.16,14.09,13.15,13.88,16000.0],["2020-06-16",14.18,14.18,13.6,13.82,28200.0],["2020-06-17",13.96,15.54,13.46,15.09,26900.0],["2020-06-18",14.9,15.4,14.21,14.4,13000.0],["2020-06-19",14.63,15.47,13.49,15.43,29600.0],["2020-06-22",15.13,15.66,14.95,15.25,13600.0],["2020-06-23",15.64,15.64,14.385,15.1,10800.0],["2020-06-24",14.86,15.31,14.52,14.55,15100.0],["2020-06-25",14.33,15.16,14.33,14.8,17000.0],["2020-06-26",14.54,14.92,13.64,13.86,187600.0],["2020-06-29",14.22,14.47,13.46,14.32,29100.0],["2020-06-30",14.27,14.77,13.8,14.52,19300.0],["2020-07-01",14.29,14.5,14.11,14.49,13300.0],["2020-07-02",14.5,14.5,13.7,13.9,17500.0],["2020-07-06",14.29,14.29,13.51,13.51,9000.0],["2020-07-07",13.39,13.765,12.685,12.75,25000.0],["2020-07-08",12.75,13.795,12.57,13.0,20400.0],["2020-07-09",12.85,13.705,12.26,12.54,20500.0],["2020-07-10",12.51,13.1,12.11,13.1,15100.0],["2020-07-13",12.63,13.84,12.5,13.1,19300.0],["2020-07-14",13.4,13.48,12.425,13.3,18200.0],["2020-07-15",13.68,14.24,12.32,13.8,27100.0],["2020-07-16",13.7,13.97,13.475,13.89,9000.0],["2020-07-17",13.78,14.76,13.65,14.76,32200.0],["2020-07-20",14.58,15.0,14.5,14.88,5900.0],["2020-07-21",14.84,14.94,14.05,14.94,47200.0],["2020-07-22",14.64,14.64,13.19,13.9,19800.0],["2020-07-23",13.82,14.37,13.61,13.63,13100.0],["2020-07-24",13.74,15.03,13.52,13.65,4600.0],["2020-07-27",13.6,15.12,13.46,13.7,17600.0],["2020-07-28",13.53,13.83,13.27,13.27,9500.0],["2020-07-29",13.37,13.605,13.3,13.34,7400.0],["2020-07-30",13.25,13.74,13.25,13.4,7500.0],["2020-07-31",13.26,14.65,13.25,13.37,18700.0],["2020-08-03",13.02,14.17,13.02,13.97,26900.0],["2020-08-04",13.8,13.98,13.69,13.98,5200.0],["2020-08-05",13.97,13.99,13.88,13.99,17400.0],["2020-08-06",13.89,13.99,13.84,13.9,7200.0],["2020-08-07",13.89,13.93,13.75,13.89,12600.0],["2020-08-10",13.9,13.9,13.83,13.83,10100.0],["2020-08-11",13.9,14.34,13.83,14.03,38700.0],["2020-08-12",14.0,14.5,13.9,14.5,17300.0],["2020-08-13",14.42,14.75,14.02,14.35,4900.0],["2020-08-14",14.35,14.41,14.025,14.41,2500.0],["2020-08-17",14.525,14.68,14.22,14.22,4000.0],["2020-08-18",14.38,14.38,13.85,13.98,6400.0],["2020-08-19",14.35,14.35,13.92,13.92,3800.0],["2020-08-20",13.9,15.0,13.9,14.04,3800.0],["2020-08-21",13.96,14.146,13.12,13.12,27800.0],["2020-08-24",13.47,13.61,13.16,13.41,9600.0],["2020-08-25",13.69,14.08,13.562,13.82,6300.0],["2020-08-26",13.82,13.85,13.75,13.75,7300.0],["2020-08-27",13.84,14.101,13.75,13.81,10800.0],["2020-08-28",13.92,14.08,13.82,14.08,3100.0],["2020-08-31",14.19,14.19,13.75,13.75,16900.0],["2020-09-01",13.79,13.94,13.75,13.94,6700.0],["2020-09-02",13.9,13.995,13.85,13.92,9700.0],["2020-09-03",13.85,14.1,13.77,14.04,11500.0],["2020-09-04",14.1,14.1,13.75,14.08,10400.0],["2020-09-08",13.75,14.04,13.75,13.85,5300.0],["2020-09-09",14.08,14.59,13.925,14.27,15700.0],["2020-09-10",14.46,14.78,14.19,14.78,15500.0],["2020-09-11",14.78,14.87,14.2,14.61,8100.0],["2020-09-14",14.9,15.25,14.566,15.19,8000.0],["2020-09-15",15.1,15.69,15.08,15.35,13300.0],["2020-09-16",15.52,16.08,15.2,15.76,14100.0],["2020-09-17",15.54,16.1,15.54,15.97,6000.0],["2020-09-18",16.12,16.12,14.52,14.59,66100.0],["2020-09-21",14.31,14.901,13.31,13.31,11800.0],["2020-09-22",13.47,13.845,12.84,13.29,19400.0],["2020-09-23",13.4,13.49,12.06,12.26,18900.0],["2020-09-24",12.34,12.53,12.16,12.27,12900.0],["2020-09-25",12.25,12.54,12.19,12.35,19800.0],["2020-09-28",12.66,12.795,12.215,12.58,13600.0],["2020-09-29",12.207,12.72,12.207,12.6,5300.0],["2020-09-30",12.424,12.6,12.205,12.25,12100.0],["2020-10-01",12.6,12.64,12.33,12.4,7100.0],["2020-10-02",12.2,12.862,12.072,12.63,11900.0],["2020-10-05",11.58,13.22,11.58,13.22,16200.0],["2020-10-06",13.19,13.87,13.18,13.18,9800.0],["2020-10-07",12.979,13.7,12.979,13.67,9300.0],["2020-10-08",13.77,13.92,13.36,13.82,5500.0],["2020-10-09",13.745,13.89,13.68,13.86,6200.0],["2020-10-12",13.79,14.02,13.76,13.99,3700.0],["2020-10-13",13.82,13.82,13.33,13.33,3800.0],["2020-10-14",13.57,13.57,13.057,13.11,11700.0],["2020-10-15",12.926,13.43,12.65,13.43,5700.0],["2020-10-16",13.25,13.92,13.25,13.6,6800.0],["2020-10-19",13.76,13.78,13.5,13.67,4900.0],["2020-10-20",13.841,13.992,13.788,13.97,4100.0],["2020-10-21",13.97,14.03,13.81,14.03,5500.0],["2020-10-22",14.05,15.8,14.05,15.32,13300.0],["2020-10-23",15.3,15.98,15.095,15.43,11000.0],["2020-10-26",15.47,15.47,14.01,14.85,6100.0],["2020-10-27",14.7,15.02,14.7,14.7,14600.0],["2020-10-28",14.45,14.925,14.3,14.79,32900.0],["2020-10-29",14.61,15.07,14.54,14.95,13500.0],["2020-10-30",14.27,15.0,14.27,14.86,36500.0],["2020-11-02",14.95,15.99,14.87,15.99,37700.0],["2020-11-03",16.0,17.47,15.69,17.18,43500.0],["2020-11-04",16.75,18.99,16.28,17.3,46000.0],["2020-11-05",17.33,17.875,17.09,17.85,22200.0],["2020-11-06",17.93,17.96,17.424,17.77,6900.0],["2020-11-09",18.0,19.4,17.64,18.28,31900.0],["2020-11-10",18.64,19.85,17.5,18.38,40200.0],["2020-11-11",17.87,18.25,17.81,17.98,9400.0],["2020-11-12",18.08,18.32,17.65,18.1,24900.0],["2020-11-13",18.38,18.64,17.94,18.14,22200.0],["2020-11-16",18.45,18.97,18.25,18.85,22800.0],["2020-11-17",18.34,19.21,18.3,18.89,20600.0],["2020-11-18",18.96,19.39,18.88,18.98,13600.0],["2020-11-19",18.845,19.63,18.7,19.52,11800.0],["2020-11-20",19.35,19.71,18.6,19.71,14800.0],["2020-11-23",19.89,20.0,19.6,19.79,29600.0],["2020-11-24",19.85,20.0,19.54,19.9,35800.0],["2020-11-25",19.89,19.9,19.513,19.86,9200.0],["2020-11-27",19.96,19.96,19.44,19.75,20300.0],["2020-11-30",19.57,19.75,19.096,19.72,19100.0],["2020-12-01",19.95,20.0,19.54,19.65,19200.0],["2020-12-02",19.72,20.0,19.685,19.735,34500.0],["2020-12-03",19.88,19.88,19.32,19.32,13200.0],["2020-12-04",19.809,19.91,19.446,19.73,9000.0],["2020-12-07",19.55,19.95,19.14,19.89,18300.0],["2020-12-08",19.68,20.975,19.68,20.76,22200.0],["2020-12-09",21.0,21.612,20.69,21.36,15700.0],["2020-12-10",21.41,21.77,21.41,21.62,11800.0],["2020-12-11",21.02,22.19,20.72,22.19,16600.0],["2020-12-14",22.24,23.05,22.0,22.01,16800.0],["2020-12-15",22.74,23.53,22.08,22.3,19800.0],["2020-12-16",22.57,23.508,22.0,22.0,20300.0],["2020-12-17",22.35,22.52,21.17,21.17,15200.0],["2020-12-18",21.46,22.16,21.01,21.48,66100.0],["2020-12-21",21.27,21.27,20.1,20.6,21100.0],["2020-12-22",20.83,22.91,20.663,21.17,21100.0],["2020-12-23",21.35,21.86,21.35,21.7,15200.0],["2020-12-24",21.38,21.86,21.34,21.35,8300.0],["2020-12-28",21.55,22.08,21.5,21.61,22000.0],["2020-12-29",21.815,21.815,21.0,21.31,6400.0],["2020-12-30",21.31,21.31,20.8,20.95,17200.0],["2020-12-31",21.337,21.37,20.75,21.0,15900.0],["2021-01-04",21.28,21.28,20.03,20.03,20400.0],["2021-01-05",20.954,20.954,20.11,20.11,17000.0],["2021-01-06",20.51,22.29,20.51,21.82,43000.0],["2021-01-07",22.14,22.538,21.824,22.1,17800.0],["2021-01-08",22.394,22.51,21.76,21.96,12000.0],["2021-01-11",22.04,22.09,21.75,21.76,11700.0],["2021-01-12",21.8,22.0,21.26,21.81,14200.0],["2021-01-13",21.328,21.5,20.409,20.72,13400.0],["2021-01-14",20.86,21.98,20.86,21.69,15400.0],["2021-01-15",21.42,21.66,21.205,21.48,11200.0],["2021-01-19",21.42,21.83,21.34,21.6,12800.0],["2021-01-20",20.81,21.75,20.81,21.05,14100.0],["2021-01-21",21.28,21.7,21.18,21.33,16400.0],["2021-01-22",21.08,21.59,21.02,21.53,13000.0],["2021-01-25",21.3,21.3,20.8,20.91,9400.0],["2021-01-26",21.01,21.48,20.91,21.24,12200.0],["2021-01-27",20.82,21.22,19.76,20.24,31400.0],["2021-01-28",20.56,21.405,20.395,20.87,19900.0],["2021-01-29",20.73,20.88,19.61,19.8,20900.0],["2021-02-01",19.8,20.5,19.76,20.46,12700.0],["2021-02-02",20.47,21.31,20.47,21.12,9800.0],["2021-02-03",21.06,21.48,20.51,21.48,10300.0],["2021-02-04",21.23,22.356,21.02,22.27,14800.0],["2021-02-05",22.07,22.5,21.76,22.01,25200.0],["2021-02-08",22.18,22.18,21.38,22.09,16200.0],["2021-02-09",21.62,22.25,21.62,21.82,9900.0],["2021-02-10",21.969,22.361,21.74,22.25,11700.0],["2021-02-11",22.21,22.75,22.1,22.5,29500.0],["2021-02-12",22.3,23.07,22.3,23.07,21100.0],["2021-02-16",23.02,23.81,23.0,23.5,11700.0],["2021-02-17",23.5,24.352,23.5,23.51,16000.0],["2021-02-18",23.755,23.92,23.6,23.6,10700.0],["2021-02-19",23.63,24.99,23.63,24.5,17200.0],["2021-02-22",24.14,24.93,23.688,24.5,14500.0],["2021-02-23",24.47,25.22,24.217,25.0,35000.0],["2021-02-24",24.89,27.3,24.37,26.5,34400.0],["2021-02-25",26.75,27.25,26.5,26.5,17000.0],["2021-02-26",26.81,28.8,26.71,28.0,45000.0],["2021-03-01",29.31,32.784,29.31,30.28,50600.0],["2021-03-02",29.79,29.97,28.85,29.31,35500.0],["2021-03-03",29.53,31.97,26.58,30.98,22400.0],["2021-03-04",30.66,31.13,30.22,30.57,32800.0],["2021-03-05",30.83,31.544,29.52,30.0,25400.0],["2021-03-08",30.0,30.3,29.845,30.0,30300.0],["2021-03-09",30.0,30.75,29.795,30.75,13600.0],["2021-03-10",30.58,31.26,30.23,30.67,28300.0],["2021-03-11",31.19,31.19,29.6,30.77,17800.0],["2021-03-12",30.47,31.827,30.47,31.49,23700.0],["2021-03-15",31.57,31.639,29.63,30.42,23000.0],["2021-03-16",30.31,30.31,28.0,29.0,38300.0],["2021-03-17",29.21,29.365,26.315,27.04,41400.0],["2021-03-18",27.27,27.835,27.01,27.07,19400.0],["2021-03-19",27.07,29.68,25.693,29.38,126000.0],["2021-03-22",28.96,28.98,27.06,27.8,41400.0],["2021-03-23",27.49,28.26,26.153,26.55,35600.0],["2021-03-24",26.41,28.15,26.26,26.26,26700.0],["2021-03-25",26.21,27.27,25.08,26.7,46700.0],["2021-03-26",27.55,27.55,26.41,26.85,20600.0],["2021-03-29",27.14,27.14,25.63,26.1,55200.0],["2021-03-30",26.06,26.815,25.3,26.61,38300.0],["2021-03-31",26.55,28.98,25.035,26.22,37800.0],["2021-04-01",26.21,26.8,25.55,26.66,17300.0],["2021-04-05",27.42,27.82,26.59,26.91,23400.0],["2021-04-06",27.01,27.04,26.11,26.4,10700.0],["2021-04-07",27.02,27.02,26.23,26.39,15000.0],["2021-04-08",26.82,26.88,26.16,26.6,15800.0],["2021-04-09",26.755,27.69,26.43,27.29,15700.0],["2021-04-12",27.34,28.074,26.76,27.53,14000.0],["2021-04-13",27.885,27.885,27.086,27.3,9600.0],["2021-04-14",27.25,28.04,27.25,27.52,5900.0],["2021-04-15",26.95,27.148,26.115,26.43,26100.0],["2021-04-16",26.18,27.12,25.862,26.18,27300.0],["2021-04-19",25.92,26.75,25.74,26.23,44000.0],["2021-04-20",26.02,26.39,25.5,25.62,17100.0],["2021-04-21",25.7,26.685,25.7,26.09,15100.0],["2021-04-22",26.41,27.13,26.17,26.23,22900.0],["2021-04-23",26.51,28.29,26.01,28.0,14000.0],["2021-04-26",28.052,28.052,27.61,27.76,6800.0],["2021-04-27",28.07,28.5,27.776,28.25,10500.0],["2021-04-28",28.44,29.844,28.44,29.33,13500.0],["2021-04-29",29.84,30.15,29.01,29.54,10100.0],["2021-04-30",29.36,30.5,29.307,29.77,22900.0],["2021-05-03",29.79,30.81,29.75,30.24,11000.0],["2021-05-04",30.24,30.68,29.0,29.0,8000.0],["2021-05-05",29.43,29.55,28.41,29.49,13700.0],["2021-05-06",29.0,29.47,29.0,29.21,9500.0],["2021-05-07",29.414,29.85,29.15,29.55,7500.0],["2021-05-10",29.33,33.76,28.764,31.97,43300.0],["2021-05-11",31.75,31.918,29.959,31.21,19900.0],["2021-05-12",31.27,31.93,29.54,29.57,18500.0],["2021-05-13",29.67,31.3,27.87,30.22,63700.0],["2021-05-14",30.68,31.32,29.96,30.9,21500.0],["2021-05-17",29.95,31.94,29.95,31.09,25800.0],["2021-05-18",30.77,31.515,30.13,30.52,21600.0],["2021-05-19",30.4,30.67,30.01,30.4,14600.0],["2021-05-20",30.27,31.086,30.0,31.05,21200.0],["2021-05-21",31.35,31.569,29.95,31.17,11500.0],["2021-05-24",32.49,32.49,30.18,30.67,57000.0],["2021-05-25",30.83,31.72,29.96,30.17,17100.0],["2021-05-26",30.43,31.27,30.01,30.82,22100.0],["2021-05-27",30.85,31.4,30.58,31.05,20900.0],["2021-05-28",30.78,31.275,30.68,31.1,19800.0],["2021-06-01",31.14,32.265,30.82,31.15,37700.0],["2021-06-02",31.17,32.254,30.6,31.01,17800.0],["2021-06-03",31.165,31.165,30.725,31.05,10400.0],["2021-06-04",30.84,31.27,30.514,30.7,12800.0],["2021-06-07",31.0,31.15,30.58,31.05,13700.0],["2021-06-08",30.99,31.745,30.6,30.8,29000.0],["2021-06-09",30.8,30.8,29.99,30.39,23400.0],["2021-06-10",30.5,30.5,29.95,30.25,14000.0],["2021-06-11",30.19,30.32,29.49,29.95,14700.0],["2021-06-14",29.64,29.64,28.6,28.81,29600.0],["2021-06-15",28.82,29.685,28.54,29.64,15900.0],["2021-06-16",28.98,29.95,28.84,29.95,31300.0],["2021-06-17",30.02,30.4,29.5,30.09,24700.0],["2021-06-18",29.53,29.639,28.2,29.46,60700.0],["2021-06-21",29.37,31.295,29.37,30.49,29800.0],["2021-06-22",31.205,31.23,30.355,31.04,50900.0],["2021-06-23",31.29,31.29,30.441,30.71,41500.0],["2021-06-24",30.84,31.22,30.4,31.17,18300.0],["2021-06-25",31.11,31.17,29.51,29.63,252500.0],["2021-06-28",29.88,31.5,28.76,29.34,15600.0],["2021-06-29",31.48,31.48,27.88,28.21,43700.0],["2021-06-30",27.9,28.82,27.9,28.56,28300.0],["2021-07-01",28.7,29.13,28.49,28.9,10100.0],["2021-07-02",28.81,29.53,28.64,28.9,20300.0],["2021-07-06",28.83,28.83,27.7,28.0,16300.0],["2021-07-07",27.85,28.94,27.81,28.73,19600.0],["2021-07-08",28.32,29.18,28.03,28.5,14700.0],["2021-07-09",28.75,29.22,28.23,28.84,12400.0],["2021-07-12",28.93,29.59,28.67,29.55,11100.0],["2021-07-13",29.47,30.1,28.96,30.07,22300.0],["2021-07-14",30.09,30.21,29.03,29.1,11900.0],["2021-07-15",29.03,30.5,28.64,30.38,39000.0],["2021-07-16",30.63,30.63,29.02,29.03,14800.0],["2021-07-19",28.58,29.7,26.8,27.5,105800.0],["2021-07-20",27.68,29.445,27.6,28.3,52600.0],["2021-07-21",28.76,29.805,28.337,29.41,18800.0],["2021-07-22",29.25,29.25,28.3,28.45,19600.0],["2021-07-23",28.79,28.86,28.23,28.66,13100.0],["2021-07-26",28.7,29.25,28.29,28.8,15800.0],["2021-07-27",29.25,29.689,27.81,29.41,36600.0],["2021-07-28",29.12,29.83,29.0,29.7,9500.0],["2021-07-29",29.47,29.47,28.48,29.45,21300.0],["2021-07-30",29.0,29.27,28.725,29.22,12600.0],["2021-08-02",29.025,29.046,28.68,28.88,10400.0],["2021-08-03",29.03,29.03,28.45,28.8,13300.0],["2021-08-04",28.68,29.35,28.65,28.75,22300.0],["2021-08-05",29.22,31.38,28.65,30.79,68500.0],["2021-08-06",31.21,31.81,30.75,30.94,40200.0],["2021-08-09",30.99,31.865,30.41,31.17,65000.0],["2021-08-10",31.35,31.71,30.51,31.33,36200.0],["2021-08-11",31.54,31.73,30.12,30.73,30700.0],["2021-08-12",31.73,31.73,30.054,30.21,40700.0],["2021-08-13",30.28,31.0,29.135,29.46,46000.0],["2021-08-16",29.12,30.092,28.84,29.75,16500.0],["2021-08-17",29.42,30.27,28.74,29.87,13800.0],["2021-08-18",29.67,30.11,29.35,29.35,10400.0],["2021-08-19",28.94,30.26,28.94,29.49,15900.0],["2021-08-20",29.26,30.207,29.26,29.6,12300.0],["2021-08-23",29.65,31.16,29.125,30.57,28600.0],["2021-08-24",30.5,31.2,29.56,31.04,19700.0],["2021-08-25",31.17,31.5,30.47,30.68,51900.0],["2021-08-26",30.9,31.462,29.86,29.88,23000.0],["2021-08-27",29.88,30.95,29.88,30.44,29600.0],["2021-08-30",30.25,30.4,29.33,29.33,38900.0],["2021-08-31",29.4,30.0,29.21,29.37,16500.0],["2021-09-01",29.22,30.14,29.058,30.14,11500.0],["2021-09-02",28.969,31.714,28.969,30.54,27600.0],["2021-09-03",30.56,30.56,28.97,29.77,9400.0],["2021-09-07",29.72,30.27,29.32,29.35,8200.0],["2021-09-08",29.33,29.43,28.28,28.51,29200.0],["2021-09-09",28.56,29.72,28.56,29.0,15200.0],["2021-09-10",29.35,29.847,29.0,29.5,24100.0],["2021-09-13",29.51,29.846,29.5,29.55,8500.0],["2021-09-14",29.65,29.65,29.4,29.51,18800.0],["2021-09-15",29.24,29.56,29.08,29.56,11100.0],["2021-09-16",29.25,30.5,29.19,29.6,9100.0],["2021-09-17",29.85,31.73,29.099,31.4,100400.0],["2021-09-20",30.72,31.135,29.67,30.02,19000.0],["2021-09-21",30.41,31.21,30.0,30.25,40300.0],["2021-09-22",30.25,31.22,30.2,30.45,73400.0],["2021-09-23",30.65,31.405,30.4,30.73,77000.0],["2021-09-24",30.43,31.63,29.9,31.63,34800.0],["2021-09-27",31.58,32.23,31.36,31.79,205600.0],["2021-09-28",31.91,31.91,31.29,31.78,10400.0],["2021-09-29",31.5,33.25,31.461,33.03,32100.0],["2021-09-30",33.33,33.33,31.86,31.86,33200.0],["2021-10-01",32.17,32.17,31.2,31.46,20800.0],["2021-10-04",31.11,31.25,31.0,31.0,29300.0],["2021-10-05",31.15,32.16,31.04,31.99,47200.0],["2021-10-06",31.67,32.75,31.505,32.7,26000.0],["2021-10-07",33.18,33.589,33.1,33.42,16900.0],["2021-10-08",33.19,33.645,32.125,33.37,6500.0],["2021-10-11",33.62,33.66,32.87,33.3,18100.0],["2021-10-12",33.59,33.6,33.06,33.6,20000.0],["2021-10-13",33.275,33.275,32.47,32.63,10400.0],["2021-10-14",32.66,33.26,32.361,33.05,13500.0],["2021-10-15",33.51,34.56,33.385,33.73,42300.0],["2021-10-18",33.76,34.125,33.33,33.5,10000.0],["2021-10-19",33.84,34.26,33.21,33.53,9100.0],["2021-10-20",33.25,35.46,33.25,34.45,27600.0],["2021-10-21",34.66,35.23,34.21,34.48,30800.0],["2021-10-22",34.51,35.17,34.27,34.48,61700.0],["2021-10-25",34.74,34.92,34.48,34.92,12000.0],["2021-10-26",34.3,35.69,34.3,34.98,11400.0],["2021-10-27",35.913,36.755,34.38,35.66,116300.0],["2021-10-28",35.72,36.54,35.212,36.28,64500.0],["2021-10-29",36.4,38.37,36.025,38.05,64500.0],["2021-11-01",38.38,38.99,37.6,38.94,21300.0],["2021-11-02",39.06,39.535,38.61,38.93,59800.0],["2021-11-03",38.85,39.78,37.91,39.54,39300.0],["2021-11-04",39.38,39.79,38.2,38.89,16400.0],["2021-11-05",39.46,40.51,38.733,40.1,67900.0],["2021-11-08",40.52,42.56,39.0,42.32,135700.0],["2021-11-09",41.85,44.31,40.35,42.86,47500.0],["2021-11-10",43.02,44.045,43.02,43.61,14000.0],["2021-11-11",43.85,44.89,43.62,44.0,20700.0],["2021-11-12",44.41,44.41,43.63,43.97,11900.0],["2021-11-15",44.24,44.26,43.247,44.02,13200.0],["2021-11-16",43.85,44.5,42.881,44.48,23000.0],["2021-11-17",43.91,45.01,43.69,44.68,32900.0],["2021-11-18",44.48,45.91,44.48,45.66,15900.0],["2021-11-19",45.31,47.375,45.31,46.51,17700.0],["2021-11-22",46.89,49.263,46.89,47.51,28400.0],["2021-11-23",47.67,47.9,46.129,47.25,16300.0],["2021-11-24",47.051,47.7,46.88,47.61,8700.0],["2021-11-26",46.12,46.5,43.68,44.43,28000.0],["2021-11-29",45.13,46.46,44.65,45.15,24500.0],["2021-11-30",44.6,44.8,42.27,43.73,42500.0],["2021-12-01",44.36,45.45,42.75,42.75,42600.0],["2021-12-02",43.1,45.0,43.0,44.81,34000.0],["2021-12-03",44.83,45.1,42.35,42.7,13800.0],["2021-12-06",43.43,45.58,42.622,44.31,35700.0],["2021-12-07",43.357,46.0,43.357,44.57,19400.0],["2021-12-08",44.64,45.4,44.485,45.07,10700.0],["2021-12-09",44.64,45.0,44.21,44.29,13700.0],["2021-12-10",43.04,44.9,43.04,43.66,11500.0],["2021-12-13",43.53,43.9,41.65,42.63,41300.0],["2021-12-14",40.21,41.68,39.12,41.1,38100.0],["2021-12-15",41.96,42.86,41.16,42.81,159000.0],["2021-12-16",42.92,44.388,42.46,42.92,33400.0],["2021-12-17",43.0,49.57,42.63,47.98,215200.0],["2021-12-20",47.03,48.17,46.195,47.88,58800.0],["2021-12-21",48.75,51.6,48.0,50.87,103300.0],["2021-12-22",50.89,52.88,50.89,52.03,49000.0],["2021-12-23",52.04,52.7,51.509,52.03,92900.0],["2021-12-27",52.6,54.41,51.525,51.8,48200.0],["2021-12-28",51.52,51.99,50.01,50.93,45900.0],["2021-12-29",51.01,51.545,49.551,50.25,27800.0],["2021-12-30",50.09,50.09,48.917,49.78,41600.0],["2021-12-31",49.63,51.12,48.98,50.62,77200.0],["2022-01-03",51.06,52.719,49.34,49.81,23100.0],["2022-01-04",49.85,50.68,49.61,50.32,17900.0],["2022-01-05",50.39,53.56,50.32,51.4,51900.0],["2022-01-06",51.99,54.02,51.189,53.0,29300.0],["2022-01-07",52.78,53.988,52.51,53.23,65800.0],["2022-01-10",53.18,53.5,51.72,53.12,30100.0],["2022-01-11",53.8,53.8,52.32,52.88,22500.0],["2022-01-12",52.75,53.05,51.564,51.78,41400.0],["2022-01-13",52.69,53.71,51.5,51.87,168500.0],["2022-01-14",52.01,52.835,51.64,52.08,120100.0],["2022-01-18",51.92,52.05,50.711,51.01,99700.0],["2022-01-19",51.01,51.01,49.67,49.8,53200.0],["2022-01-20",49.77,51.67,48.56,48.88,45700.0],["2022-01-21",48.3,51.185,48.124,48.57,50200.0],["2022-01-24",47.81,50.355,47.29,50.15,60200.0],["2022-01-25",50.5,50.5,47.293,49.2,64400.0],["2022-01-26",50.52,50.52,47.59,48.87,56300.0],["2022-01-27",48.93,50.11,47.9,48.1,73000.0],["2022-01-28",47.55,48.19,45.9,46.96,46000.0],["2022-01-31",46.89,48.58,46.858,48.42,73300.0],["2022-02-01",48.57,50.463,47.61,49.75,58000.0],["2022-02-02",49.95,50.39,48.78,48.89,94400.0],["2022-02-03",48.83,49.36,48.07,48.83,35500.0],["2022-02-04",48.94,49.42,47.759,49.23,39800.0],["2022-02-07",48.76,49.96,48.76,49.5,33700.0],["2022-02-08",49.57,50.13,49.263,49.83,43100.0],["2022-02-09",50.08,50.1,48.82,49.28,35100.0],["2022-02-10",48.64,49.86,48.56,49.11,44400.0],["2022-02-11",49.15,50.036,48.53,49.01,83400.0],["2022-02-14",49.16,49.44,48.67,49.08,19000.0],["2022-02-15",49.57,50.151,49.268,49.61,53000.0],["2022-02-16",49.4,50.027,49.039,49.71,83200.0],["2022-02-17",49.45,49.821,46.73,46.83,54900.0],["2022-02-18",46.59,47.7,46.59,47.23,48500.0],["2022-02-22",47.49,48.1,46.5,46.95,44700.0],["2022-02-23",47.58,47.58,45.21,45.26,27900.0],["2022-02-24",44.0,45.09,42.361,44.97,38300.0],["2022-02-25",45.15,47.68,45.15,47.43,35200.0],["2022-02-28",46.57,47.925,46.57,47.6,41400.0],["2022-03-01",46.17,46.52,45.29,45.56,67900.0],["2022-03-02",45.99,48.4,45.99,47.93,88500.0],["2022-03-03",48.0,48.24,47.058,47.3,50300.0],["2022-03-04",46.63,46.63,45.34,46.35,29500.0],["2022-03-07",45.88,46.7,45.66,46.0,73000.0],["2022-03-08",46.24,48.03,45.879,45.95,43100.0],["2022-03-09",47.06,47.695,46.88,47.56,40500.0],["2022-03-10",47.17,48.12,47.17,47.99,24100.0],["2022-03-11",48.41,49.0,47.87,48.55,38900.0],["2022-03-14",48.95,49.22,47.37,47.47,70100.0],["2022-03-15",47.87,48.13,47.27,47.91,28400.0],["2022-03-16",48.32,48.76,47.7,48.61,58300.0],["2022-03-17",48.53,48.95,48.185,48.44,21000.0],["2022-03-18",48.32,49.015,47.43,47.55,138100.0],["2022-03-21",48.05,48.545,46.855,47.29,34400.0],["2022-03-22",48.01,48.84,47.83,48.41,31000.0],["2022-03-23",47.98,47.986,46.71,47.01,30400.0],["2022-03-24",47.08,47.69,46.56,47.67,18300.0],["2022-03-25",47.67,48.404,47.67,48.02,16100.0],["2022-03-28",47.73,47.73,46.475,47.06,43100.0],["2022-03-29",47.59,47.94,47.22,47.7,36300.0],["2022-03-30",47.49,47.57,46.11,46.29,19700.0],["2022-03-31",46.78,46.8,45.605,45.75,36200.0],["2022-04-01",45.96,46.32,45.31,46.12,41400.0],["2022-04-04",46.19,46.61,45.82,46.35,26000.0],["2022-04-05",46.61,46.825,44.87,44.9,40400.0],["2022-04-06",44.97,45.173,44.44,44.58,38400.0],["2022-04-07",44.86,44.86,43.31,43.45,34600.0],["2022-04-08",43.58,43.774,42.81,43.25,33000.0],["2022-04-11",43.15,43.69,43.05,43.16,20600.0],["2022-04-12",43.44,43.5,42.485,43.08,26400.0],["2022-04-13",42.97,44.29,42.97,44.13,39000.0],["2022-04-14",44.23,44.6,43.39,43.55,29000.0],["2022-04-18",43.25,43.62,43.01,43.33,19700.0],["2022-04-19",43.36,45.38,43.25,45.2,31700.0],["2022-04-20",45.11,46.19,45.11,45.3,23900.0],["2022-04-21",45.46,45.91,43.83,44.14,20900.0],["2022-04-22",43.77,44.21,43.18,43.28,31800.0],["2022-04-25",42.66,43.49,42.08,43.24,34300.0],["2022-04-26",42.62,42.78,41.0,41.18,35600.0],["2022-04-27",41.12,42.01,40.13,41.47,29800.0],["2022-04-28",42.616,42.616,41.11,41.62,19900.0],["2022-04-29",41.69,41.94,40.66,41.04,45300.0],["2022-05-02",41.11,41.43,40.52,41.16,27600.0],["2022-05-03",40.89,41.795,40.81,41.64,22500.0],["2022-05-04",41.53,42.36,40.81,42.17,27000.0],["2022-05-05",41.89,41.99,40.11,40.45,25500.0],["2022-05-06",40.45,40.65,39.705,40.2,28800.0],["2022-05-09",39.81,40.2,39.06,39.74,32000.0],["2022-05-10",39.86,40.24,39.27,39.71,68800.0],["2022-05-11",39.44,40.0,38.51,38.57,60700.0],["2022-05-12",38.52,40.25,37.61,37.78,62100.0],["2022-05-13",38.29,38.38,37.29,37.68,74000.0],["2022-05-16",37.36,37.57,36.5,37.19,63900.0],["2022-05-17",37.72,39.144,37.6,38.99,39600.0],["2022-05-18",38.61,39.17,37.44,37.88,30600.0],["2022-05-19",37.33,37.747,36.81,36.92,39600.0],["2022-05-20",37.43,37.43,35.61,35.94,39300.0],["2022-05-23",36.68,37.48,36.34,37.27,71000.0],["2022-05-24",37.2,37.48,36.11,37.3,37600.0],["2022-05-25",37.02,38.33,36.87,37.93,58400.0],["2022-05-26",38.25,38.99,37.83,38.56,23000.0],["2022-05-27",38.885,39.54,38.765,39.54,34400.0],["2022-05-31",38.725,39.56,38.41,39.46,71000.0],["2022-06-01",39.845,39.845,38.431,38.51,18400.0],["2022-06-02",38.37,39.24,38.31,39.18,13300.0],["2022-06-03",39.1,39.1,38.4,38.57,16800.0],["2022-06-06",38.62,39.21,38.54,39.05,22000.0],["2022-06-07",38.77,39.62,38.75,39.21,19000.0],["2022-06-08",39.17,39.17,38.68,38.83,25400.0],["2022-06-09",38.65,39.04,38.4,38.4,46100.0],["2022-06-10",38.11,38.31,37.7,38.05,73100.0],["2022-06-13",36.765,37.657,36.65,36.91,50300.0],["2022-06-14",36.93,37.32,36.61,37.21,70700.0],["2022-06-15",37.38,37.66,36.52,37.37,28500.0],["2022-06-16",36.81,36.81,36.31,36.79,46000.0],["2022-06-17",36.98,37.99,36.86,37.15,104400.0],["2022-06-21",37.84,39.79,36.88,37.45,34000.0],["2022-06-22",37.01,38.405,37.01,38.02,49500.0],["2022-06-23",37.99,38.18,37.67,38.12,50100.0],["2022-06-24",38.13,39.64,38.13,39.33,156600.0],["2022-06-27",39.62,39.62,38.903,39.22,23400.0],["2022-06-28",39.22,40.25,37.81,37.87,38100.0],["2022-06-29",38.21,38.21,37.562,37.9,20300.0],["2022-06-30",37.56,38.825,37.44,38.12,89300.0],["2022-07-01",37.82,39.13,37.82,38.82,38800.0],["2022-07-05",38.41,39.44,38.12,39.44,31500.0],["2022-07-06",39.11,39.49,38.4,38.74,35000.0],["2022-07-07",39.07,39.59,37.87,38.06,28800.0],["2022-07-08",37.81,38.52,37.67,38.33,30900.0],["2022-07-11",37.92,38.08,37.65,37.71,14100.0],["2022-07-12",37.96,38.2,37.52,37.96,25900.0],["2022-07-13",37.62,37.99,37.275,37.96,22600.0],["2022-07-14",37.29,37.538,36.5,37.08,26700.0],["2022-07-15",37.64,38.54,37.34,38.54,27300.0],["2022-07-18",38.67,39.39,38.25,38.25,22400.0],["2022-07-19",38.78,39.8,38.26,39.42,39200.0],["2022-07-20",39.54,39.96,38.94,39.54,41600.0],["2022-07-21",39.34,40.42,38.88,39.0,23300.0],["2022-07-22",38.7,39.338,37.675,38.45,41300.0],["2022-07-25",38.38,39.14,38.38,38.89,19900.0],["2022-07-26",38.47,39.35,38.16,39.25,35300.0],["2022-07-27",40.1,41.92,38.27,41.92,72600.0],["2022-07-28",42.21,42.73,40.984,41.07,152500.0],["2022-07-29",41.39,41.85,41.05,41.23,36600.0],["2022-08-01",40.83,41.19,40.67,40.73,26700.0],["2022-08-02",40.59,41.158,39.8,39.96,43500.0],["2022-08-03",40.38,40.77,39.985,40.23,30400.0],["2022-08-04",40.47,40.47,39.24,39.56,24400.0],["2022-08-05",39.1,39.79,39.1,39.64,22200.0],["2022-08-08",39.785,40.31,39.63,39.92,28400.0],["2022-08-09",40.14,40.48,39.84,40.43,29500.0],["2022-08-10",40.87,41.64,40.56,41.46,83100.0],["2022-08-11",41.67,41.74,41.1,41.61,93500.0],["2022-08-12",41.95,41.95,41.212,41.53,40200.0],["2022-08-15",41.49,42.93,41.22,42.36,104800.0],["2022-08-16",42.28,43.66,42.28,43.05,138200.0],["2022-08-17",42.84,43.96,42.66,43.74,45300.0],["2022-08-18",43.85,44.33,43.57,43.73,30600.0],["2022-08-19",43.59,43.73,41.79,42.3,171600.0],["2022-08-22",41.68,41.91,39.67,40.8,100100.0],["2022-08-23",42.852,42.852,40.53,40.53,35100.0],["2022-08-24",40.27,40.99,39.928,40.36,27100.0],["2022-08-25",40.37,40.92,40.04,40.82,21300.0],["2022-08-26",40.3,40.82,39.94,40.38,39400.0],["2022-08-29",39.79,39.98,39.34,39.84,30800.0],["2022-08-30",40.03,40.03,39.15,39.69,24100.0],["2022-08-31",40.05,40.26,39.5,40.2,36400.0],["2022-09-01",40.01,40.28,39.36,40.15,36100.0],["2022-09-02",40.32,41.098,39.81,40.22,29000.0],["2022-09-06",40.4,40.4,39.41,39.59,31600.0],["2022-09-07",39.76,40.33,39.64,40.2,22200.0],["2022-09-08",39.86,40.655,39.725,39.95,39700.0],["2022-09-09",40.44,41.25,40.01,41.02,129000.0],["2022-09-12",41.03,41.63,40.87,41.54,19200.0],["2022-09-13",40.87,41.47,40.72,41.21,99600.0],["2022-09-14",41.13,41.81,41.13,41.62,28300.0],["2022-09-15",41.43,43.482,41.18,41.5,33600.0],["2022-09-16",41.36,42.15,41.03,42.15,56100.0],["2022-09-19",41.73,43.1,41.73,42.88,17500.0],["2022-09-20",42.64,42.99,42.29,42.58,19500.0],["2022-09-21",42.54,42.88,41.69,41.87,25300.0],["2022-09-22",41.77,42.05,41.251,41.68,28400.0],["2022-09-23",41.21,41.66,41.12,41.56,29500.0],["2022-09-26",41.88,41.91,40.55,40.83,22100.0],["2022-09-27",41.22,41.25,39.74,40.11,30500.0],["2022-09-28",40.37,41.18,40.0,40.56,21900.0],["2022-09-29",40.31,40.31,39.395,39.81,22200.0],["2022-09-30",40.11,40.38,39.62,39.74,31800.0],["2022-10-03",39.93,40.546,39.2,39.63,29300.0],["2022-10-04",39.84,41.07,39.84,40.67,22200.0],["2022-10-05",40.38,40.38,39.41,40.21,24900.0],["2022-10-06",39.84,40.08,39.43,39.82,23500.0],["2022-10-07",39.52,39.65,38.98,39.16,22000.0],["2022-10-10",39.21,39.985,39.14,39.75,19500.0],["2022-10-11",39.57,40.371,38.774,39.2,20700.0],["2022-10-12",39.96,39.96,38.89,39.34,26800.0],["2022-10-13",39.14,41.35,39.14,41.2,48600.0],["2022-10-14",41.23,41.49,40.32,40.51,23500.0],["2022-10-17",41.09,41.77,41.09,41.73,23900.0],["2022-10-18",42.26,42.48,40.82,41.37,25600.0],["2022-10-19",41.03,41.143,40.4,41.02,24400.0],["2022-10-20",39.82,40.72,39.0,39.21,45500.0],["2022-10-21",39.5,40.13,39.27,39.94,30400.0],["2022-10-24",39.78,41.12,39.78,40.71,25600.0],["2022-10-25",40.675,41.09,40.4,40.65,27800.0],["2022-10-26",40.93,41.47,40.4,41.38,33600.0],["2022-10-27",41.39,43.2,41.39,42.33,52000.0],["2022-10-28",42.9,45.63,42.9,45.48,53800.0],["2022-10-31",44.82,46.7,44.82,46.62,67100.0],["2022-11-01",47.06,47.96,46.39,47.83,35200.0],["2022-11-02",47.94,48.0,46.59,47.04,54500.0],["2022-11-03",46.56,47.38,46.25,47.25,34300.0],["2022-11-04",47.4,48.9,47.4,48.84,39800.0],["2022-11-07",49.16,49.35,48.18,48.89,26100.0],["2022-11-08",48.99,49.34,48.0,48.61,42100.0],["2022-11-09",48.1,48.46,47.55,47.93,89800.0],["2022-11-10",49.18,49.8,49.076,49.46,70700.0],["2022-11-11",49.58,49.58,48.0,48.27,48300.0],["2022-11-14",48.04,48.7,47.96,48.38,105000.0],["2022-11-15",48.73,49.3,48.33,48.68,46600.0],["2022-11-16",48.71,48.79,48.07,48.23,29700.0],["2022-11-17",48.0,48.1,46.78,46.98,43100.0],["2022-11-18",47.57,48.0,47.0,47.31,47400.0],["2022-11-21",47.41,48.11,47.23,47.93,51000.0],["2022-11-22",48.24,49.32,47.63,49.0,45900.0],["2022-11-23",49.06,49.06,48.34,48.93,46500.0],["2022-11-25",48.66,49.12,48.66,49.0,8600.0],["2022-11-28",48.88,49.325,47.649,49.08,41600.0],["2022-11-29",49.27,49.66,48.91,49.27,94600.0],["2022-11-30",49.57,50.05,48.5,49.92,289200.0],["2022-12-01",50.0,51.67,49.38,51.22,35000.0],["2022-12-02",51.06,52.3,50.43,51.94,60300.0],["2022-12-05",51.67,53.96,50.775,51.81,101200.0],["2022-12-06",51.72,53.24,51.604,53.2,94000.0],["2022-12-07",53.26,53.765,52.95,53.62,130300.0],["2022-12-08",53.98,54.53,53.02,53.37,73600.0],["2022-12-09",53.07,53.89,52.62,52.72,43900.0],["2022-12-12",52.98,52.98,51.0,51.08,60100.0],["2022-12-13",51.68,52.01,50.26,50.82,60500.0],["2022-12-14",50.473,50.82,49.75,49.84,50600.0],["2022-12-15",49.38,49.79,47.8,47.94,72900.0],["2022-12-16",48.04,48.14,47.13,47.37,122100.0],["2022-12-19",47.35,48.04,47.35,47.51,33600.0],["2022-12-20",47.37,47.74,47.26,47.3,45700.0],["2022-12-21",47.8,48.225,47.7,47.88,70100.0],["2022-12-22",47.7,47.76,46.91,47.67,55500.0],["2022-12-23",47.67,48.0,47.51,47.6,22500.0],["2022-12-27",47.84,48.005,47.35,47.5,26600.0],["2022-12-28",47.695,48.11,47.39,47.43,29400.0],["2022-12-29",47.5,48.495,47.5,47.82,35300.0],["2022-12-30",47.49,48.189,47.17,47.52,63000.0],["2023-01-03",47.71,47.78,46.22,46.36,42700.0],["2023-01-04",46.42,46.68,45.4,45.51,58500.0],["2023-01-05",45.27,45.36,43.89,44.61,94900.0],["2023-01-06",45.04,45.7,44.65,45.23,73000.0],["2023-01-09",45.24,45.695,44.36,44.47,59600.0],["2023-01-10",44.45,45.71,44.42,45.43,59700.0],["2023-01-11",45.65,45.675,44.86,45.08,41100.0],["2023-01-12",45.2,46.575,44.95,46.13,93400.0],["2023-01-13",45.94,46.28,45.49,45.86,28200.0],["2023-01-17",45.81,46.11,45.15,45.33,35800.0],["2023-01-18",45.36,45.36,43.4,43.53,53900.0],["2023-01-19",43.53,43.88,43.15,43.2,42000.0],["2023-01-20",43.51,43.51,42.76,42.84,45400.0],["2023-01-23",42.85,43.345,42.55,43.23,74600.0],["2023-01-24",42.9,43.8,42.75,43.55,41500.0],["2023-01-25",43.3,43.58,42.88,43.4,23500.0],["2023-01-26",43.28,43.28,42.335,42.6,33500.0],["2023-01-27",42.79,44.94,42.74,44.3,64900.0],["2023-01-30",44.27,45.19,43.67,44.26,43100.0],["2023-01-31",44.19,45.7,44.19,45.67,58500.0],["2023-02-01",45.46,46.48,45.38,46.16,43100.0],["2023-02-02",46.11,46.74,45.48,46.6,35700.0],["2023-02-03",46.29,48.22,46.29,48.08,62400.0],["2023-02-06",47.88,48.285,47.16,47.19,64800.0],["2023-02-07",47.28,48.5,46.95,48.02,43900.0],["2023-02-08",47.63,47.976,47.32,47.38,35700.0],["2023-02-09",47.655,47.797,45.6,46.4,56500.0],["2023-02-10",46.48,46.62,46.025,46.39,30500.0],["2023-02-13",46.59,46.892,45.9,46.22,67800.0],["2023-02-14",46.1,46.1,45.35,45.59,53700.0],["2023-02-15",45.51,46.72,45.4,46.65,42100.0],["2023-02-16",46.25,46.62,45.64,45.77,36300.0],["2023-02-17",46.04,46.9,45.765,46.5,32000.0],["2023-02-21",46.22,46.23,45.8,45.8,24000.0],["2023-02-22",45.55,46.3,45.38,45.91,29300.0],["2023-02-23",46.15,46.15,45.12,45.23,34100.0],["2023-02-24",45.05,45.085,44.45,44.83,30300.0],["2023-02-27",44.89,45.54,44.89,45.38,36600.0],["2023-02-28",45.54,46.47,45.54,46.15,57600.0],["2023-03-01",46.01,46.01,44.88,45.3,57500.0],["2023-03-02",44.93,46.0,44.53,45.61,40900.0],["2023-03-03",45.82,45.87,45.165,45.87,41400.0],["2023-03-06",45.87,46.48,45.64,45.76,54900.0],["2023-03-07",45.458,45.65,44.57,45.02,52700.0],["2023-03-08",45.02,45.25,44.05,44.35,34200.0],["2023-03-09",44.05,44.06,41.815,41.88,62300.0],["2023-03-10",41.49,41.81,38.4,38.84,167400.0],["2023-03-13",37.0,37.0,29.91,32.73,224300.0],["2023-03-14",36.25,38.75,35.14,35.82,217000.0],["2023-03-15",35.05,36.685,34.14,36.29,88200.0],["2023-03-16",35.94,40.08,35.8,39.14,93800.0],["2023-03-17",38.61,39.27,36.55,37.29,188200.0],["2023-03-20",37.75,38.431,36.61,36.66,74900.0],["2023-03-21",38.07,39.25,37.85,38.33,56400.0],["2023-03-22",38.3,39.09,36.84,36.84,73500.0],["2023-03-23",37.53,37.53,35.27,36.0,135200.0],["2023-03-24",35.45,36.98,35.45,36.52,84600.0],["2023-03-27",37.21,37.61,36.45,36.61,81200.0],["2023-03-28",36.7,36.96,35.6,35.85,49300.0],["2023-03-29",36.18,36.98,35.39,36.88,66500.0],["2023-03-30",37.06,37.06,35.37,35.62,61200.0],["2023-03-31",35.99,36.41,35.465,36.01,109000.0],["2023-04-03",36.16,36.38,34.83,35.24,59700.0],["2023-04-04",35.35,35.495,33.55,33.99,70000.0],["2023-04-05",33.49,33.88,33.19,33.48,54100.0],["2023-04-06",33.67,33.694,33.05,33.18,59400.0],["2023-04-10",32.92,34.105,32.92,33.84,51600.0],["2023-04-11",33.93,34.41,33.72,33.82,30200.0],["2023-04-12",33.88,34.27,32.9,33.0,55700.0],["2023-04-13",33.14,33.85,33.14,33.56,31600.0],["2023-04-14",33.96,34.24,33.01,33.3,58000.0],["2023-04-17",33.2,33.785,32.91,33.64,29000.0],["2023-04-18",33.69,33.69,32.75,33.2,38600.0],["2023-04-19",33.28,34.76,33.28,34.3,34900.0],["2023-04-20",34.05,34.54,33.695,33.99,31000.0],["2023-04-21",33.9,34.535,33.53,34.44,34700.0],["2023-04-24",34.37,34.86,33.97,34.14,23100.0],["2023-04-25",33.55,33.87,32.87,32.88,32900.0],["2023-04-26",32.71,33.24,32.45,32.84,24000.0],["2023-04-27",33.19,35.56,33.19,35.36,90500.0],["2023-04-28",34.96,36.48,34.52,36.25,66900.0],["2023-05-01",36.34,36.638,35.3,35.88,51800.0],["2023-05-02",36.38,36.38,33.75,33.76,65000.0],["2023-05-03",33.8,35.2,33.46,33.97,103400.0],["2023-05-04",33.35,34.09,32.2,33.82,68500.0],["2023-05-05",34.97,35.675,34.8,35.36,69200.0],["2023-05-08",35.62,35.62,34.075,34.33,33100.0],["2023-05-09",33.97,34.17,33.0,33.73,28400.0],["2023-05-10",34.36,34.36,32.68,33.73,22600.0],["2023-05-11",33.23,33.45,32.69,32.91,33800.0],["2023-05-12",33.33,33.33,32.22,32.7,28800.0],["2023-05-15",32.67,34.16,32.67,34.1,30100.0],["2023-05-16",33.9,34.52,33.47,33.47,37100.0],["2023-05-17",34.01,35.35,33.5,35.23,54800.0],["2023-05-18",35.31,35.65,33.948,35.65,40900.0],["2023-05-19",36.09,36.371,34.21,34.91,35200.0],["2023-05-22",35.23,36.21,34.94,36.21,35200.0],["2023-05-23",36.18,37.469,36.18,36.66,35800.0],["2023-05-24",36.24,36.24,35.3,35.39,33100.0],["2023-05-25",35.34,35.409,34.6,34.93,26500.0],["2023-05-26",34.83,35.65,34.52,35.52,26200.0],["2023-05-30",35.56,35.56,34.76,35.1,18600.0],["2023-05-31",34.94,35.0,34.02,34.21,50800.0],["2023-06-01",34.5,35.706,34.05,35.21,35900.0],["2023-06-02",35.78,37.71,35.78,37.63,57300.0],["2023-06-05",37.57,37.57,36.42,36.66,45400.0],["2023-06-06",36.57,39.25,36.57,38.71,58300.0],["2023-06-07",39.02,40.65,39.0,40.4,57200.0],["2023-06-08",40.05,40.13,39.0,39.48,35700.0],["2023-06-09",39.53,39.53,38.61,38.99,27000.0],["2023-06-12",39.1,39.84,38.53,38.66,51300.0],["2023-06-13",38.7,40.31,38.5,40.31,47600.0],["2023-06-14",40.38,40.47,38.97,39.58,46700.0],["2023-06-15",39.19,40.94,38.83,40.94,41800.0],["2023-06-16",41.37,41.37,39.69,39.99,97800.0],["2023-06-20",39.89,39.89,38.93,39.09,109300.0],["2023-06-21",39.11,39.215,38.325,38.72,61100.0],["2023-06-22",38.38,38.38,37.425,37.51,49300.0],["2023-06-23",36.82,38.01,36.82,37.5,142700.0],["2023-06-26",37.37,38.24,37.08,37.17,44700.0],["2023-06-27",37.37,38.49,36.9,37.7,42400.0],["2023-06-28",37.36,38.28,37.36,38.01,36900.0],["2023-06-29",38.36,39.21,38.16,38.28,52900.0],["2023-06-30",38.82,38.82,37.45,37.65,52100.0],["2023-07-03",37.76,39.06,37.76,39.05,28500.0],["2023-07-05",38.47,39.17,37.92,38.24,35800.0],["2023-07-06",38.02,38.45,36.54,36.7,48400.0],["2023-07-07",36.81,37.9,36.81,37.56,56200.0],["2023-07-10",37.39,38.34,37.11,37.76,54600.0],["2023-07-11",37.5,38.95,37.32,38.86,42200.0],["2023-07-12",39.5,39.99,38.97,39.17,44500.0],["2023-07-13",39.39,40.22,39.39,40.09,49800.0],["2023-07-14",40.6,40.91,39.95,40.01,108900.0],["2023-07-17",39.68,41.5,39.68,40.94,100200.0],["2023-07-18",40.93,43.24,40.93,42.62,88500.0],["2023-07-19",42.75,44.34,42.27,44.32,61800.0],["2023-07-20",44.25,45.41,44.24,44.7,55800.0],["2023-07-21",45.17,45.17,44.16,44.3,42200.0],["2023-07-24",44.4,45.94,44.4,45.94,35400.0],["2023-07-25",45.75,46.81,45.47,45.56,42700.0],["2023-07-26",46.02,47.538,46.02,47.36,35700.0],["2023-07-27",48.34,48.5,45.6,46.02,90400.0],["2023-07-28",45.35,46.95,45.35,45.93,31200.0],["2023-07-31",46.02,46.175,43.91,45.17,65700.0],["2023-08-01",44.83,44.83,44.09,44.42,27300.0],["2023-08-02",43.87,45.245,43.24,44.2,32600.0],["2023-08-03",43.79,45.16,43.61,44.81,21800.0],["2023-08-04",44.86,45.33,44.585,45.23,24000.0],["2023-08-07",45.33,45.58,44.625,44.95,17900.0],["2023-08-08",43.96,45.44,43.71,45.4,33100.0],["2023-08-09",45.44,45.45,44.65,44.82,24400.0],["2023-08-10",45.06,45.54,44.99,45.29,29600.0],["2023-08-11",45.245,45.87,45.201,45.69,21800.0],["2023-08-14",45.5,45.99,45.26,45.58,26700.0],["2023-08-15",44.97,45.6,44.61,45.5,70400.0],["2023-08-16",45.3,45.78,44.21,44.59,30700.0],["2023-08-17",44.71,44.71,44.092,44.17,26100.0],["2023-08-18",43.7,44.37,43.41,43.95,31300.0],["2023-08-21",44.05,44.23,43.5,43.75,24900.0],["2023-08-22",43.61,43.66,42.81,43.04,41400.0],["2023-08-23",42.85,44.31,42.85,44.24,27900.0],["2023-08-24",44.02,44.7,43.56,43.72,28100.0],["2023-08-25",43.76,43.84,43.15,43.45,25200.0],["2023-08-28",43.6,44.27,43.6,44.16,18800.0],["2023-08-29",44.13,45.06,43.96,44.91,21500.0],["2023-08-30",44.76,44.99,43.83,44.02,28800.0],["2023-08-31",44.0,44.4,43.834,44.05,39400.0],["2023-09-01",44.5,45.26,44.5,45.1,24800.0],["2023-09-05",44.82,44.84,43.915,44.01,20000.0],["2023-09-06",44.01,44.38,43.44,43.57,35600.0],["2023-09-07",43.21,43.58,42.94,43.15,29600.0],["2023-09-08",42.73,43.23,42.6,42.85,29700.0],["2023-09-11",42.83,43.21,42.31,42.71,34700.0],["2023-09-12",42.89,43.32,42.56,43.14,25400.0],["2023-09-13",43.17,43.17,42.2,42.28,29800.0],["2023-09-14",42.94,43.73,42.75,43.73,34000.0],["2023-09-15",43.66,44.0,43.11,43.19,101000.0],["2023-09-18",43.27,43.77,42.58,43.56,29400.0],["2023-09-19",43.71,44.37,43.44,44.0,27600.0],["2023-09-20",44.13,44.48,43.72,43.74,31300.0],["2023-09-21",43.47,43.735,43.33,43.52,35700.0],["2023-09-22",43.53,43.7,43.36,43.65,24900.0],["2023-09-25",43.59,44.77,43.59,44.48,27900.0],["2023-09-26",45.325,45.325,43.75,44.09,41700.0],["2023-09-27",43.91,44.365,43.45,43.71,27100.0],["2023-09-28",43.61,44.18,43.12,43.18,40300.0],["2023-09-29",43.52,43.75,42.669,42.91,113000.0],["2023-10-02",42.91,43.5,42.78,43.17,33100.0],["2023-10-03",43.01,43.01,41.47,41.69,42500.0],["2023-10-04",41.97,41.97,41.45,41.89,30400.0],["2023-10-05",41.78,42.6,41.78,41.8,39600.0],["2023-10-06",41.43,42.23,41.175,41.42,34900.0],["2023-10-09",40.81,42.14,40.5,41.72,66800.0],["2023-10-10",41.56,43.369,41.56,42.66,31900.0],["2023-10-11",42.66,43.35,42.1,42.52,21200.0],["2023-10-12",42.07,42.07,41.39,41.87,26500.0],["2023-10-13",42.23,42.23,41.35,42.0,24100.0],["2023-10-16",42.25,42.66,42.24,42.56,40300.0],["2023-10-17",42.23,43.395,41.0,42.63,51600.0],["2023-10-18",42.4,42.4,41.11,41.33,27300.0],["2023-10-19",41.21,41.77,40.93,41.07,19500.0],["2023-10-20",41.17,41.17,39.87,39.87,32200.0],["2023-10-23",39.77,40.46,39.635,39.66,23800.0],["2023-10-24",39.98,39.98,38.81,39.76,27700.0],["2023-10-25",39.42,40.0,38.23,39.65,59400.0],["2023-10-26",39.66,40.75,39.4,40.75,16800.0],["2023-10-27",40.6,40.6,38.53,38.91,41400.0],["2023-10-30",39.29,39.29,36.62,37.08,102100.0],["2023-10-31",37.08,37.99,36.79,37.17,74700.0],["2023-11-01",37.0,37.17,36.48,36.8,61300.0],["2023-11-02",37.15,38.84,37.15,38.81,61700.0],["2023-11-03",39.78,41.12,39.0,40.47,78900.0],["2023-11-06",40.42,40.42,39.634,39.91,27900.0],["2023-11-07",40.06,40.06,38.93,39.09,41700.0],["2023-11-08",39.04,39.07,38.045,38.61,38200.0],["2023-11-09",39.0,39.0,37.19,37.55,57100.0],["2023-11-10",38.0,38.33,36.573,38.28,50300.0],["2023-11-13",37.71,38.34,37.47,37.86,58000.0],["2023-11-14",39.1,41.2,38.9,41.17,108400.0],["2023-11-15",40.7,42.1,40.26,41.17,81900.0],["2023-11-16",40.9,40.9,39.89,40.34,32900.0],["2023-11-17",40.99,41.36,40.23,40.8,58300.0],["2023-11-20",41.06,41.09,40.02,40.38,33700.0],["2023-11-21",39.94,40.19,39.21,39.29,24000.0],["2023-11-22",39.81,40.05,39.135,39.8,39300.0],["2023-11-24",39.71,40.1,39.33,39.98,8700.0],["2023-11-27",39.69,39.84,39.295,39.45,22000.0],["2023-11-28",39.3,39.45,38.79,38.86,20800.0],["2023-11-29",39.13,39.99,38.93,39.03,39700.0],["2023-11-30",39.3,39.3,38.64,39.07,74400.0],["2023-12-01",39.14,41.22,39.0,40.88,61700.0],["2023-12-04",40.61,41.64,40.61,41.29,38900.0],["2023-12-05",41.0,41.26,40.695,40.85,20200.0],["2023-12-06",41.27,42.01,40.51,40.83,26200.0],["2023-12-07",40.96,41.99,40.96,41.98,36300.0],["2023-12-08",40.991,42.78,40.991,42.71,31900.0],["2023-12-11",42.58,43.17,42.5,42.81,31300.0],["2023-12-12",43.0,43.16,42.062,42.65,32800.0],["2023-12-13",42.8,44.63,42.04,44.62,99000.0],["2023-12-14",45.74,46.5,44.42,45.52,85500.0],["2023-12-15",45.67,45.93,44.21,45.2,123900.0],["2023-12-18",45.37,45.81,43.705,44.79,39400.0],["2023-12-19",45.17,45.77,44.69,45.6,31100.0],["2023-12-20",45.335,46.24,44.2,44.37,47100.0],["2023-12-21",44.99,44.99,44.42,44.83,30700.0],["2023-12-22",45.23,45.38,44.6,44.69,33100.0],["2023-12-26",45.14,45.525,44.87,45.0,34800.0],["2023-12-27",44.8,45.62,44.8,45.29,35400.0],["2023-12-28",45.07,45.85,44.94,45.04,23700.0],["2023-12-29",45.0,45.31,44.215,44.41,29900.0],["2024-01-02",41.43,44.85,41.43,43.78,47400.0],["2024-01-03",43.63,43.65,42.65,42.8,40000.0],["2024-01-04",43.0,43.86,43.0,43.24,35800.0],["2024-01-05",43.22,43.67,42.71,42.82,43900.0],["2024-01-08",42.98,43.0,42.14,42.99,26400.0],["2024-01-09",42.34,42.61,41.9,42.31,30500.0],["2024-01-10",42.42,42.73,41.82,42.73,28600.0],["2024-01-11",42.52,42.663,41.88,42.59,28500.0],["2024-01-12",43.38,43.41,41.53,41.95,30800.0],["2024-01-16",41.21,41.77,40.9,41.2,40100.0],["2024-01-17",40.9,41.34,40.6,41.09,32900.0],["2024-01-18",41.33,41.33,40.28,40.53,22400.0],["2024-01-19",40.85,41.56,40.3,41.55,29700.0],["2024-01-22",42.08,42.42,41.58,42.24,35600.0],["2024-01-23",42.59,42.98,40.9,41.61,57000.0],["2024-01-24",42.06,42.26,41.83,42.08,26500.0],["2024-01-25",42.68,42.68,40.66,41.42,33600.0],["2024-01-26",42.07,42.935,41.86,42.03,32500.0],["2024-01-29",42.23,42.74,41.501,42.73,33000.0],["2024-01-30",42.68,42.68,41.71,42.12,57100.0],["2024-01-31",42.0,42.0,39.84,39.9,86700.0],["2024-02-01",40.12,40.12,38.22,39.27,62800.0],["2024-02-02",38.63,39.83,38.55,38.98,48900.0],["2024-02-05",38.41,38.5,37.66,38.04,80900.0],["2024-02-06",38.31,38.78,37.59,38.45,69900.0],["2024-02-07",38.48,38.715,37.185,37.95,70100.0],["2024-02-08",37.83,38.211,37.55,38.16,32700.0],["2024-02-09",38.1,39.18,37.9,39.02,104100.0],["2024-02-12",39.0,41.07,38.95,40.26,59700.0],["2024-02-13",38.99,39.46,38.2,38.47,86900.0],["2024-02-14",39.01,39.364,38.2,38.73,58500.0],["2024-02-15",39.26,40.29,39.04,40.27,40800.0],["2024-02-16",40.01,40.37,39.45,40.24,44800.0],["2024-02-20",39.8,40.34,39.52,39.63,23700.0],["2024-02-21",39.56,39.56,39.05,39.22,56900.0],["2024-02-22",39.1,39.155,38.275,38.84,46700.0],["2024-02-23",38.69,39.54,38.69,38.82,44500.0],["2024-02-26",38.78,39.12,38.4,38.59,37500.0],["2024-02-27",38.73,39.21,38.35,38.4,33200.0],["2024-02-28",38.16,38.5,37.9,38.16,40400.0],["2024-02-29",38.74,39.24,38.176,38.39,62100.0],["2024-03-01",38.37,38.37,37.76,38.24,76000.0],["2024-03-04",38.2,38.71,37.021,37.26,60900.0],["2024-03-05",37.18,38.685,36.95,38.45,52400.0],["2024-03-06",38.52,39.06,37.77,38.31,68600.0],["2024-03-07",38.76,39.0,37.75,37.94,35600.0],["2024-03-08",38.44,38.5,37.59,37.69,56000.0],["2024-03-11",37.77,38.159,37.69,38.02,33700.0],["2024-03-12",37.84,37.85,37.313,37.59,27000.0],["2024-03-13",37.42,37.87,36.21,36.63,84600.0],["2024-03-14",36.49,36.81,35.84,36.06,45600.0],["2024-03-15",35.83,36.73,35.7,36.2,112500.0],["2024-03-18",36.15,36.435,35.67,35.99,48600.0],["2024-03-19",36.09,37.19,35.9,36.98,41400.0],["2024-03-20",36.9,38.9,36.9,38.56,52000.0],["2024-03-21",38.89,39.44,38.66,38.81,49300.0],["2024-03-22",38.43,38.43,36.985,37.2,95600.0],["2024-03-25",37.43,37.785,36.9,37.05,32600.0],["2024-03-26",37.36,37.36,36.6,36.88,33600.0],["2024-03-27",37.16,38.46,36.95,38.46,66300.0],["2024-03-28",38.56,38.99,38.243,38.87,153900.0],["2024-04-01",39.2,39.2,38.0,38.18,61000.0],["2024-04-02",37.9,38.73,37.75,38.72,60500.0],["2024-04-03",38.4,38.57,37.87,37.89,40900.0],["2024-04-04",38.24,39.12,38.24,38.58,62200.0],["2024-04-05",38.49,38.74,38.35,38.65,30900.0],["2024-04-08",38.89,39.17,38.58,38.88,28800.0],["2024-04-09",39.15,39.35,39.05,39.28,29800.0],["2024-04-10",38.22,38.61,37.65,38.1,85500.0],["2024-04-11",38.11,39.03,37.94,38.83,79500.0],["2024-04-12",38.32,39.2,38.215,38.38,56400.0],["2024-04-15",38.82,38.936,37.76,38.08,35800.0],["2024-04-16",37.75,38.066,37.3,37.79,45200.0],["2024-04-17",38.328,38.328,37.38,37.38,27100.0],["2024-04-18",37.39,38.02,37.3,37.83,54800.0],["2024-04-19",37.6,39.27,37.6,39.25,61700.0],["2024-04-22",39.15,39.69,39.15,39.4,37500.0],["2024-04-23",39.5,41.24,39.5,40.89,73400.0],["2024-04-24",40.4,41.535,40.4,41.43,40800.0],["2024-04-25",40.83,41.39,40.42,41.19,48900.0],["2024-04-26",41.0,41.57,40.6,40.6,37300.0],["2024-04-29",40.47,40.7,38.86,38.96,68200.0],["2024-04-30",38.37,38.88,37.51,38.68,71500.0],["2024-05-01",38.97,39.55,38.795,38.9,47100.0],["2024-05-02",39.49,40.1,39.16,40.07,44400.0],["2024-05-03",40.43,42.02,40.43,41.89,65800.0],["2024-05-06",42.1,42.5,41.29,41.29,38100.0],["2024-05-07",41.59,41.97,41.2,41.25,48800.0],["2024-05-08",41.25,43.12,41.2,43.0,67100.0],["2024-05-09",42.84,43.502,42.72,43.35,54000.0],["2024-05-10",43.38,43.765,42.56,43.47,54100.0],["2024-05-13",43.7,44.16,43.7,43.81,63400.0],["2024-05-14",44.0,44.79,43.92,44.72,60700.0],["2024-05-15",44.61,45.05,44.095,44.85,60500.0],["2024-05-16",44.679,45.0,44.39,44.72,33600.0],["2024-05-17",45.01,45.48,44.6,44.92,39300.0],["2024-05-20",44.84,46.1,44.5,45.6,80200.0],["2024-05-21",45.45,45.48,44.635,45.05,44900.0],["2024-05-22",45.134,45.21,44.24,44.45,29200.0],["2024-05-23",44.45,44.45,43.11,43.39,43100.0],["2024-05-24",43.39,44.36,43.18,44.36,55000.0],["2024-05-28",44.4,44.4,43.68,43.83,25500.0],["2024-05-29",43.19,43.63,42.75,43.05,42600.0],["2024-05-30",43.48,44.03,42.955,43.66,33400.0],["2024-05-31",43.74,44.62,43.74,44.34,44500.0],["2024-06-03",44.87,45.01,44.415,44.97,72200.0],["2024-06-04",44.62,45.14,44.175,45.01,58900.0],["2024-06-05",45.12,45.13,43.865,44.33,57800.0],["2024-06-06",44.24,44.79,43.79,44.52,45500.0],["2024-06-07",44.01,44.52,44.01,44.26,22600.0],["2024-06-10",44.08,44.08,43.42,43.51,30800.0],["2024-06-11",43.33,43.76,42.64,43.0,43400.0],["2024-06-12",43.89,44.87,43.41,44.18,61400.0],["2024-06-13",44.0,44.29,43.11,44.24,40800.0],["2024-06-14",43.68,43.98,43.25,43.53,32700.0],["2024-06-17",43.32,44.43,43.32,44.39,41100.0],["2024-06-18",44.415,44.81,44.31,44.35,46600.0],["2024-06-20",44.11,44.54,43.755,43.85,26500.0],["2024-06-21",43.76,43.855,43.18,43.19,139700.0],["2024-06-24",43.49,44.185,43.49,43.55,41000.0],["2024-06-25",43.62,43.62,43.15,43.26,25000.0],["2024-06-26",43.26,44.27,43.01,43.94,39100.0],["2024-06-27",43.68,44.88,43.68,44.87,43400.0],["2024-06-28",45.0,46.59,44.78,46.14,236800.0],["2024-07-01",46.0,46.52,45.543,46.01,35600.0],["2024-07-02",46.23,46.88,45.76,46.75,19900.0],["2024-07-03",46.9,46.9,45.26,45.27,35000.0],["2024-07-05",45.12,45.12,43.43,43.75,62900.0],["2024-07-08",44.25,44.63,43.56,43.73,30300.0],["2024-07-09",43.75,44.48,43.74,44.48,38700.0],["2024-07-10",44.625,45.66,44.27,45.6,46500.0],["2024-07-11",46.44,48.16,45.46,47.85,104100.0],["2024-07-12",48.23,48.72,47.58,47.82,55700.0],["2024-07-15",48.0,50.66,48.0,50.36,122100.0],["2024-07-16",50.68,52.96,50.45,52.33,139100.0],["2024-07-17",51.8,52.72,51.8,52.34,101300.0],["2024-07-18",52.06,52.7,50.7,51.03,91200.0],["2024-07-19",51.0,51.85,50.62,50.75,57500.0],["2024-07-22",50.21,52.345,49.74,52.09,63200.0],["2024-07-23",51.67,52.7,51.45,52.45,104100.0],["2024-07-24",52.09,52.73,51.18,51.2,66900.0],["2024-07-25",51.35,52.69,51.35,52.13,85200.0],["2024-07-26",52.48,52.97,52.1,52.93,150800.0],["2024-07-29",52.99,52.99,51.683,52.69,118700.0],["2024-07-30",52.73,53.15,52.59,52.97,92400.0],["2024-07-31",52.95,53.54,52.46,52.7,266100.0],["2024-08-01",52.88,53.04,50.9,51.51,92200.0],["2024-08-02",49.61,51.255,48.9,49.22,78100.0],["2024-08-05",47.28,48.145,45.92,47.46,69000.0],["2024-08-06",47.37,48.22,47.25,47.75,43100.0],["2024-08-07",48.56,49.07,47.235,47.26,45200.0],["2024-08-08",47.78,48.07,47.41,48.0,33500.0],["2024-08-09",47.84,47.975,47.25,47.41,25700.0],["2024-08-12",47.61,47.91,46.73,46.97,35300.0],["2024-08-13",47.41,47.69,46.56,47.49,37300.0],["2024-08-14",47.05,47.405,46.75,47.33,27000.0],["2024-08-15",48.42,49.25,48.34,48.64,31900.0],["2024-08-16",48.41,50.09,47.49,49.26,74600.0],["2024-08-19",49.61,50.22,49.11,50.14,23500.0],["2024-08-20",49.67,49.7,48.808,49.16,25200.0],["2024-08-21",49.09,49.89,48.84,49.8,33500.0],["2024-08-22",49.98,50.71,49.46,50.47,37000.0],["2024-08-23",50.88,54.0,50.44,53.05,53000.0],["2024-08-26",53.5,53.62,52.43,52.79,49200.0],["2024-08-27",52.6,52.885,52.065,52.87,45000.0],["2024-08-28",53.07,53.12,52.0,52.64,32700.0],["2024-08-29",52.93,53.5,52.14,53.19,57700.0],["2024-08-30",53.15,53.685,52.47,53.67,63700.0],["2024-09-03",52.92,54.0,52.46,52.65,45300.0],["2024-09-04",52.59,53.105,51.49,51.49,25400.0],["2024-09-05",51.87,52.0,50.53,51.01,68000.0],["2024-09-06",51.14,51.245,49.45,49.64,35400.0],["2024-09-09",49.7,50.98,49.66,50.08,76500.0],["2024-09-10",50.08,50.18,49.45,50.01,53200.0],["2024-09-11",49.52,49.715,47.9,49.08,66200.0],["2024-09-12",49.47,49.77,48.52,49.19,37900.0],["2024-09-13",49.94,50.35,49.66,50.15,51900.0],["2024-09-16",50.27,50.99,49.51,50.32,45700.0],["2024-09-17",50.83,51.92,50.48,50.85,72700.0],["2024-09-18",50.91,53.155,50.06,50.95,79500.0],["2024-09-19",51.08,53.92,50.75,53.52,155300.0],["2024-09-20",53.9,53.98,51.67,51.67,241200.0],["2024-09-23",51.82,52.21,51.45,51.56,36500.0],["2024-09-24",51.88,52.44,51.31,51.76,57200.0],["2024-09-25",51.82,52.235,51.46,51.51,59900.0],["2024-09-26",52.18,52.81,51.88,52.32,51700.0],["2024-09-27",52.65,53.99,52.29,52.99,59400.0],["2024-09-30",52.85,54.73,52.63,53.99,150200.0],["2024-10-01",53.7,53.845,51.45,52.13,92900.0],["2024-10-02",52.3,53.113,51.68,52.02,33500.0],["2024-10-03",52.02,52.37,51.49,52.0,54200.0],["2024-10-04",53.19,53.43,52.49,52.75,39900.0],["2024-10-07",52.49,53.38,52.19,53.17,48700.0],["2024-10-08",53.27,54.41,53.27,53.705,36700.0],["2024-10-09",53.78,55.0,53.45,53.81,41100.0],["2024-10-10",53.28,54.44,52.88,54.25,47700.0],["2024-10-11",54.31,57.015,54.25,56.67,90400.0],["2024-10-14",56.58,58.1,56.37,57.52,53600.0],["2024-10-15",57.57,59.555,57.14,58.21,57400.0],["2024-10-16",58.53,59.578,58.395,59.0,59000.0],["2024-10-17",59.19,60.92,58.71,60.74,86800.0],["2024-10-18",60.83,61.215,60.16,60.3,53100.0],["2024-10-21",60.23,60.91,58.63,59.0,77700.0],["2024-10-22",58.88,59.738,58.526,59.27,46400.0],["2024-10-23",59.14,60.14,58.72,59.97,63700.0],["2024-10-24",59.88,60.438,59.52,59.98,37800.0],["2024-10-25",60.25,60.4,58.41,58.45,62500.0],["2024-10-28",59.43,64.295,59.395,63.63,91200.0],["2024-10-29",63.89,64.54,63.48,64.51,137200.0],["2024-10-30",64.18,66.57,64.18,66.57,123600.0],["2024-10-31",66.73,66.73,62.8,62.99,106900.0],["2024-11-01",63.36,68.0,62.04,63.26,78900.0],["2024-11-04",62.76,63.49,61.375,62.82,71600.0],["2024-11-05",63.09,64.27,62.72,63.91,51300.0],["2024-11-06",69.72,72.96,69.72,70.9,244900.0],["2024-11-07",70.32,70.94,68.53,70.32,124700.0],["2024-11-08",70.92,71.55,70.21,70.57,111900.0],["2024-11-11",72.42,74.25,71.92,72.39,139500.0],["2024-11-12",72.45,73.74,71.68,72.51,80500.0],["2024-11-13",72.73,74.575,72.73,73.66,71800.0],["2024-11-14",74.05,74.58,72.45,73.3,96000.0],["2024-11-15",73.7,74.28,72.16,73.32,59100.0],["2024-11-18",72.83,74.04,72.52,72.73,69500.0],["2024-11-19",71.89,73.61,71.89,73.59,46000.0],["2024-11-20",73.67,74.89,72.775,74.79,82800.0],["2024-11-21",75.0,76.72,74.95,75.33,72600.0],["2024-11-22",75.72,77.0,75.0,76.69,61200.0],["2024-11-25",77.62,79.589,76.45,77.985,79700.0],["2024-11-26",77.88,77.88,76.505,77.3,41200.0],["2024-11-27",78.02,78.02,76.62,77.23,50000.0],["2024-11-29",78.01,78.01,76.165,76.55,38100.0],["2024-12-02",76.61,76.683,75.5,75.68,50500.0],["2024-12-03",75.59,76.5,74.49,75.31,40800.0],["2024-12-04",75.89,77.05,74.81,76.64,43600.0],["2024-12-05",76.94,78.16,76.68,77.11,40900.0],["2024-12-06",77.71,77.71,76.09,76.33,49400.0],["2024-12-09",76.52,77.11,73.8,74.18,51300.0],["2024-12-10",74.52,76.32,73.915,74.69,52900.0],["2024-12-11",75.84,79.41,75.0,78.98,760200.0],["2024-12-12",79.44,80.92,78.98,80.47,180600.0],["2024-12-13",81.03,83.22,79.78,83.02,229200.0],["2024-12-16",83.11,86.035,82.62,85.97,194500.0],["2024-12-17",85.69,86.27,82.98,84.17,162100.0],["2024-12-18",84.79,85.3,78.46,79.54,125800.0],["2024-12-19",80.54,81.98,78.71,79.03,86700.0],["2024-12-20",78.03,82.0,76.4,80.72,213400.0],["2024-12-23",81.04,82.05,79.54,82.0,83800.0],["2024-12-24",82.44,83.2,81.805,83.19,74800.0],["2024-12-26",82.51,84.61,82.22,84.6,54700.0],["2024-12-27",84.42,85.0,82.72,83.72,114400.0],["2024-12-30",82.85,86.38,82.85,85.98,135800.0],["2024-12-31",86.97,87.1,82.851,84.91,148600.0],["2025-01-02",85.58,86.025,83.77,84.75,173000.0],["2025-01-03",84.92,85.68,82.2,83.88,230500.0],["2025-01-06",84.04,87.12,83.7,84.75,105700.0],["2025-01-07",85.18,86.236,82.93,84.68,111000.0],["2025-01-08",83.93,84.716,83.605,83.85,65800.0],["2025-01-10",82.33,83.9,79.17,79.67,156700.0],["2025-01-13",78.71,81.51,78.71,81.33,102200.0],["2025-01-14",81.77,85.09,81.77,84.93,168000.0],["2025-01-15",87.0,88.6,85.13,85.44,102600.0],["2025-01-16",85.3,85.611,84.28,84.81,86600.0],["2025-01-17",85.5,86.59,83.63,84.22,102000.0],["2025-01-21",85.01,86.21,84.84,84.97,77700.0],["2025-01-22",84.78,85.685,83.405,83.48,112300.0],["2025-01-23",83.25,84.28,82.31,82.83,94600.0],["2025-01-24",82.64,84.975,82.63,84.38,67900.0],["2025-01-27",84.25,85.91,83.59,84.14,74300.0],["2025-01-28",82.5,87.24,78.48,86.36,167800.0],["2025-01-29",86.79,90.646,84.65,89.86,294100.0],["2025-01-30",91.0,91.01,89.22,89.93,119200.0],["2025-01-31",89.69,91.39,88.9,89.18,142700.0],["2025-02-03",85.59,89.45,85.59,88.4,114900.0],["2025-02-04",88.14,88.5,86.58,86.74,143100.0],["2025-02-05",86.87,88.9,86.169,88.9,65600.0],["2025-02-06",89.47,89.585,87.92,89.51,77200.0],["2025-02-07",89.3,89.345,87.09,87.69,93500.0],["2025-02-10",87.98,88.29,86.38,86.45,75700.0],["2025-02-11",86.01,88.79,85.9,88.79,95000.0],["2025-02-12",87.25,89.29,87.04,88.34,70000.0],["2025-02-13",88.94,89.6,87.59,89.3,52000.0],["2025-02-14",89.23,90.93,88.58,89.97,47300.0],["2025-02-18",90.05,92.37,89.97,91.88,148500.0],["2025-02-19",91.5,92.33,90.905,92.3,50800.0],["2025-02-20",91.98,92.46,89.68,91.47,92100.0],["2025-02-21",92.43,92.68,89.0,89.57,129300.0],["2025-02-24",90.2,91.705,89.335,90.72,167900.0],["2025-02-25",90.99,92.45,90.24,91.01,143500.0],["2025-02-26",91.2,92.55,90.738,92.15,138200.0],["2025-02-27",92.4,97.55,91.12,96.68,247300.0],["2025-02-28",96.6,98.96,96.28,98.73,289200.0],["2025-03-03",98.65,102.25,98.13,100.71,235600.0],["2025-03-04",100.71,100.71,92.36,92.81,149200.0],["2025-03-05",93.0,94.065,90.36,90.96,167300.0],["2025-03-06",89.9,90.27,86.52,87.11,120300.0],["2025-03-07",86.62,87.61,82.3,82.99,177900.0],["2025-03-10",81.33,84.035,80.19,81.4,167400.0],["2025-03-11",81.63,84.34,81.63,82.49,122000.0],["2025-03-12",83.86,84.75,82.8,84.41,109900.0],["2025-03-13",84.37,85.49,81.69,81.94,117400.0],["2025-03-14",83.33,85.215,82.76,84.13,83900.0],["2025-03-17",83.97,85.87,83.03,83.06,99600.0],["2025-03-18",82.9,84.345,82.6,83.745,92400.0],["2025-03-19",83.84,85.5,83.585,84.44,90600.0],["2025-03-20",83.58,85.98,83.37,85.03,68600.0],["2025-03-21",84.43,85.29,83.23,84.48,516400.0],["2025-03-24",86.48,90.45,85.88,90.44,113600.0],["2025-03-25",89.89,90.27,87.93,88.16,109900.0],["2025-03-26",88.33,89.0,84.935,86.41,69500.0],["2025-03-27",86.94,93.555,86.94,92.03,196300.0],["2025-03-28",91.9,92.125,88.732,90.39,150200.0],["2025-03-31",88.94,91.0,88.59,90.41,156900.0],["2025-04-01",90.37,91.65,87.51,89.96,109700.0],["2025-04-02",89.61,90.29,88.88,89.91,70800.0],["2025-04-03",85.01,86.575,82.745,83.56,152200.0],["2025-04-04",79.75,80.885,78.05,79.79,132900.0],["2025-04-07",78.2,84.92,77.04,81.43,211000.0],["2025-04-08",83.27,85.32,78.05,79.38,105600.0],["2025-04-09",78.22,87.21,77.02,84.44,153400.0],["2025-04-10",82.35,82.63,77.62,79.66,119900.0],["2025-04-11",78.89,79.2,76.11,79.06,79500.0],["2025-04-14",80.51,80.51,77.28,79.55,70700.0],["2025-04-15",79.81,82.42,79.81,80.42,107700.0],["2025-04-16",80.17,82.275,79.02,81.92,110700.0],["2025-04-17",82.14,84.0,82.14,83.25,86000.0],["2025-04-21",82.28,85.0,82.0,83.89,106400.0],["2025-04-22",84.09,87.4,82.8,86.88,80400.0],["2025-04-23",89.37,91.68,87.8,88.67,92100.0],["2025-04-24",87.89,88.765,86.77,88.3,78100.0],["2025-04-25",86.81,88.08,85.837,88.08,60300.0],["2025-04-28",88.84,88.98,86.96,87.96,113300.0],["2025-04-29",86.96,87.74,84.5,87.2,144900.0],["2025-04-30",85.54,85.54,80.925,82.15,128700.0],["2025-05-01",82.0,82.24,80.02,80.3,124900.0],["2025-05-02",81.52,82.48,80.24,81.34,95600.0],["2025-05-05",80.42,81.71,79.83,80.03,102600.0],["2025-05-06",79.25,80.26,77.695,79.48,125300.0],["2025-05-07",80.07,80.576,78.3,79.01,120000.0],["2025-05-08",79.15,83.98,79.0,83.95,210500.0],["2025-05-09",83.85,84.51,82.18,83.99,73500.0],["2025-05-12",87.31,88.13,86.249,87.12,89800.0],["2025-05-13",85.12,88.39,85.12,86.6,89300.0],["2025-05-14",86.67,88.16,86.13,87.03,103600.0],["2025-05-15",87.09,89.6,86.76,88.3,114900.0],["2025-05-16",87.96,89.57,87.22,89.0,77500.0],["2025-05-19",88.38,90.24,86.1,87.15,79300.0],["2025-05-20",87.06,89.31,86.65,89.11,70700.0],["2025-05-21",87.96,88.99,86.77,88.41,91100.0],["2025-05-22",87.94,89.16,86.51,87.4,84800.0],["2025-05-23",86.4,87.358,84.94,86.01,63700.0],["2025-05-27",87.42,88.96,86.01,88.7,69500.0],["2025-05-28",88.53,89.33,86.84,87.19,61600.0],["2025-05-29",87.41,87.59,86.3,87.48,41000.0],["2025-05-30",87.19,88.175,86.93,87.89,64400.0],["2025-06-02",88.12,88.655,86.011,87.43,78900.0],["2025-06-03",87.05,89.425,87.0,89.22,72300.0],["2025-06-04",89.21,89.21,84.986,85.85,70300.0],["2025-06-05",85.89,86.33,84.98,85.44,56200.0],["2025-06-06",86.6,87.575,85.525,87.12,60400.0],["2025-06-09",87.32,89.56,86.5,89.44,68500.0],["2025-06-10",89.77,92.32,89.46,91.38,225600.0],["2025-06-11",91.73,92.625,87.56,88.19,94000.0],["2025-06-12",87.23,87.27,85.25,86.58,86300.0],["2025-06-13",85.39,85.39,82.75,83.08,90200.0],["2025-06-16",84.23,84.41,82.534,83.49,74000.0],["2025-06-17",82.6,83.685,82.24,82.31,76300.0],["2025-06-18",82.16,83.883,81.0,83.11,59900.0],["2025-06-20",83.79,86.466,83.495,86.04,146300.0],["2025-06-23",86.04,92.71,86.04,92.26,192400.0],["2025-06-24",92.6,94.09,90.96,93.81,128000.0],["2025-06-25",93.86,93.86,91.41,93.22,121500.0],["2025-06-26",93.41,97.2,93.05,96.89,109700.0],["2025-06-27",97.0,100.15,97.0,99.95,435000.0],["2025-06-30",100.15,100.15,95.98,96.87,196900.0],["2025-07-01",96.48,102.0,95.675,100.59,165600.0],["2025-07-02",100.56,102.64,100.013,102.62,138000.0],["2025-07-03",103.23,106.38,100.02,102.62,212600.0],["2025-07-07",102.43,103.46,100.0,102.22,98300.0],["2025-07-08",102.5,105.57,102.37,102.97,122700.0],["2025-07-09",103.5,104.255,101.11,104.04,113100.0],["2025-07-10",103.97,104.595,101.73,101.96,84500.0],["2025-07-11",101.93,103.37,101.39,101.56,107400.0],["2025-07-14",101.8,103.5,101.51,102.4,124200.0],["2025-07-15",102.4,102.72,96.59,97.28,153100.0],["2025-07-16",97.6,98.48,95.04,97.46,126300.0],["2025-07-17",98.07,100.69,97.565,99.77,120100.0],["2025-07-18",100.93,101.91,99.81,101.7,71600.0],["2025-07-21",101.88,102.92,101.395,102.055,77600.0],["2025-07-22",102.01,102.01,99.94,101.11,114200.0],["2025-07-23",101.98,101.98,100.0,101.46,74800.0],["2025-07-24",101.42,101.42,100.145,100.4,119200.0],["2025-07-25",100.29,102.535,98.415,102.32,103200.0],["2025-07-28",103.0,103.87,99.83,101.46,144800.0],["2025-07-29",99.47,100.39,91.25,97.19,261800.0],["2025-07-30",97.34,99.96,94.87,99.52,218100.0],["2025-07-31",98.92,98.92,95.94,96.2,124500.0],["2025-08-01",95.75,95.83,92.11,92.4,216200.0],["2025-08-04",92.64,94.97,91.544,94.85,108200.0],["2025-08-05",95.0,95.55,93.4,95.18,126300.0],["2025-08-06",95.18,95.69,94.005,95.23,108400.0],["2025-08-07",95.5,95.8,94.54,95.51,143600.0],["2025-08-08",96.63,99.53,94.985,99.17,157100.0],["2025-08-11",99.76,100.49,97.75,98.35,126600.0],["2025-08-12",99.1,103.39,97.92,102.98,209500.0],["2025-08-13",103.36,108.69,103.36,108.45,264300.0],["2025-08-14",106.93,108.54,105.599,107.86,137500.0],["2025-08-15",108.28,108.28,105.56,107.57,113500.0],["2025-08-18",108.3,108.3,105.95,105.95,75300.0],["2025-08-19",105.27,106.315,103.2,103.63,73900.0],["2025-08-20",103.53,105.188,102.58,103.79,85600.0],["2025-08-21",103.16,104.755,102.57,104.61,111200.0],["2025-08-22",104.82,111.34,104.2,110.86,284000.0],["2025-08-25",110.55,114.355,109.36,112.4,159200.0],["2025-08-26",112.83,116.48,112.61,115.5,169200.0],["2025-08-27",114.71,116.1,113.13,113.89,184400.0],["2025-08-28",114.55,114.61,112.975,114.3,66400.0],["2025-08-29",114.82,115.556,113.985,114.5,81600.0],["2025-09-02",112.83,114.48,112.435,114.24,77300.0],["2025-09-03",113.66,115.51,112.71,113.82,148100.0],["2025-09-04",113.82,116.4,112.1,115.88,115900.0],["2025-09-05",116.64,118.0,109.81,109.84,99600.0],["2025-09-08",110.78,112.405,109.98,111.57,70700.0],["2025-09-09",111.33,112.095,109.89,110.63,55000.0],["2025-09-10",111.15,111.76,109.73,111.53,109200.0],["2025-09-11",110.76,112.45,110.39,111.33,78200.0],["2025-09-12",111.25,111.25,109.03,109.1,58800.0],["2025-09-15",109.03,110.1,107.778,109.01,130500.0],["2025-09-16",108.63,109.067,106.5,108.06,87500.0],["2025-09-17",108.5,112.51,108.495,110.37,125300.0],["2025-09-18",110.13,115.59,110.0,115.39,163000.0],["2025-09-19",116.36,116.37,112.81,113.605,292300.0],["2025-09-22",114.0,114.37,112.68,113.58,125500.0],["2025-09-23",112.44,117.095,112.2,116.55,147700.0],["2025-09-24",116.92,117.52,114.595,114.84,116700.0],["2025-09-25",114.96,117.61,114.3,115.35,142300.0],["2025-09-26",115.69,119.22,113.31,118.0,103600.0],["2025-09-29",117.87,118.5,115.855,116.795,95300.0],["2025-09-30",116.25,117.23,107.87,108.17,228500.0],["2025-10-01",107.73,110.805,105.965,110.505,135400.0],["2025-10-02",110.05,110.05,106.85,108.82,101800.0],["2025-10-03",108.99,110.705,108.84,109.32,95100.0],["2025-10-06",110.83,113.78,109.77,112.19,150000.0],["2025-10-07",111.98,113.06,108.23,108.44,83400.0],["2025-10-08",108.93,111.68,107.41,111.16,91700.0],["2025-10-09",111.88,111.975,109.47,111.17,121700.0],["2025-10-10",111.87,112.89,103.56,103.63,154300.0],["2025-10-13",106.01,106.635,103.26,105.53,90200.0],["2025-10-14",104.92,110.63,104.5,109.49,94700.0],["2025-10-15",109.7,110.78,104.82,106.16,150500.0],["2025-10-16",105.68,105.68,98.8,99.77,183900.0],["2025-10-17",100.99,102.3,99.01,102.0,130400.0],["2025-10-20",103.03,104.37,102.31,103.47,125300.0],["2025-10-21",102.62,104.115,102.05,103.4,90600.0],["2025-10-22",103.71,104.0,101.92,102.88,129300.0],["2025-10-23",103.24,104.39,102.37,104.1,107700.0],["2025-10-24",105.85,108.82,104.313,108.81,85400.0],["2025-10-27",109.27,109.28,105.43,106.74,85400.0],["2025-10-28",106.04,106.56,104.621,104.84,44800.0],["2025-10-29",105.15,113.25,104.688,105.16,134200.0],["2025-10-30",104.66,107.28,104.26,104.42,95400.0],["2025-10-31",103.49,106.72,102.0,106.5,131900.0],["2025-11-03",106.36,109.165,104.99,107.73,93300.0],["2025-11-04",106.36,106.705,103.69,104.11,89800.0],["2025-11-05",104.98,108.31,104.065,105.54,165400.0],["2025-11-06",105.58,106.0,103.1,104.43,65100.0],["2025-11-07",104.14,106.34,102.8,106.34,66200.0],["2025-11-10",107.6,109.24,105.72,107.27,77000.0],["2025-11-11",107.19,108.64,106.405,108.22,61900.0],["2025-11-12",108.53,110.53,108.165,110.29,93200.0],["2025-11-13",109.65,110.005,103.21,104.55,112300.0],["2025-11-14",103.26,105.6,102.01,104.85,153000.0],["2025-11-17",104.19,105.2,101.38,102.51,228600.0],["2025-11-18",102.05,104.99,101.29,102.9,91500.0],["2025-11-19",103.76,103.98,101.55,101.92,76600.0],["2025-11-20",103.61,105.205,99.03,99.46,72400.0],["2025-11-21",99.5,104.115,99.46,102.77,76900.0],["2025-11-24",103.49,104.91,103.01,104.57,119700.0],["2025-11-25",105.67,110.06,105.67,108.52,159100.0],["2025-11-26",108.0,111.99,108.0,111.62,148800.0],["2025-11-28",112.0,112.0,110.169,111.35,36600.0],["2025-12-01",109.89,114.11,109.27,113.81,198900.0],["2025-12-02",115.01,115.01,106.33,107.47,165900.0],["2025-12-03",107.92,110.48,107.745,110.04,106500.0],["2025-12-04",109.29,111.6,109.29,110.78,89600.0],["2025-12-05",111.14,113.34,110.145,113.32,100200.0],["2025-12-08",112.85,116.0,112.21,114.69,94500.0],["2025-12-09",114.65,116.0,114.33,115.12,87300.0],["2025-12-10",114.76,119.575,109.77,117.41,152200.0],["2025-12-11",117.59,119.39,116.446,117.05,56200.0],["2025-12-12",117.05,117.32,113.78,114.09,103300.0],["2025-12-15",115.7,116.37,114.04,115.535,88100.0],["2025-12-16",115.92,118.0,114.03,114.93,202000.0],["2025-12-17",114.79,118.0,112.57,113.53,195900.0],["2025-12-18",115.0,117.99,114.3,115.79,96700.0],["2025-12-19",115.71,117.36,115.39,116.85,168500.0],["2025-12-22",117.48,120.05,116.95,118.08,131300.0],["2025-12-23",117.21,118.33,116.43,117.0,60500.0],["2025-12-24",116.97,118.16,116.32,116.32,32100.0],["2025-12-26",116.75,117.945,115.715,116.91,46100.0],["2025-12-29",116.36,118.85,115.88,117.19,76900.0],["2025-12-30",116.7,117.5,114.26,114.62,65100.0],["2025-12-31",114.28,115.975,114.28,114.59,103200.0],["2026-01-02",114.48,114.59,112.17,113.3,97900.0],["2026-01-05",113.04,116.28,111.96,115.11,127800.0],["2026-01-06",114.51,118.06,113.151,118.03,163900.0],["2026-01-07",117.6,118.03,115.36,117.79,67500.0],["2026-01-08",117.18,119.765,116.89,118.97,134400.0],["2026-01-09",119.08,119.5,116.61,116.94,139800.0],["2026-01-12",115.94,116.0,110.0,110.41,87900.0],["2026-01-13",111.0,111.0,107.59,110.39,132000.0],["2026-01-14",110.39,113.49,109.02,113.33,99100.0],["2026-01-15",113.65,114.99,113.0,113.69,115400.0],["2026-01-16",113.33,114.74,112.13,113.04,70000.0],["2026-01-20",111.86,112.97,109.21,109.73,98700.0],["2026-01-21",110.82,115.74,110.72,114.18,149700.0],["2026-01-22",114.88,117.93,114.0,115.77,129200.0],["2026-01-23",115.08,116.0,110.755,111.34,129400.0],["2026-01-26",111.01,112.0,108.26,109.7,176200.0],["2026-01-27",109.55,109.55,103.3,104.58,169900.0],["2026-01-28",104.29,104.29,100.28,100.95,153500.0],["2026-01-29",100.15,106.92,98.55,100.81,250000.0],["2026-01-30",100.13,100.13,93.4,95.78,334000.0],["2026-02-02",95.0,98.62,93.25,98.41,262100.0],["2026-02-03",98.41,99.485,87.8,89.5,434900.0],["2026-02-04",90.37,91.56,88.08,88.8,272000.0],["2026-02-05",88.39,89.33,83.55,84.97,284500.0],["2026-02-06",85.95,90.0,85.5,87.94,156300.0],["2026-02-09",88.3,90.0,86.88,87.31,185700.0],["2026-02-10",87.33,88.13,86.32,87.84,189200.0],["2026-02-11",88.35,90.0,87.49,87.63,140000.0],["2026-02-12",87.75,89.63,82.11,83.49,187600.0],["2026-02-13",83.37,85.26,81.445,83.47,125200.0],["2026-02-17",84.01,87.28,83.865,85.67,158200.0],["2026-02-18",85.94,88.57,84.58,85.1,134700.0],["2026-02-19",84.29,84.37,83.2,83.97,127800.0],["2026-02-20",83.95,84.64,82.4,83.65,120100.0],["2026-02-23",82.94,83.76,74.98,75.65,409000.0],["2026-02-24",75.34,79.015,73.9,78.9,248800.0],["2026-02-25",79.35,80.568,78.77,80.31,118700.0],["2026-02-26",81.45,82.99,77.11,77.46,358100.0],["2026-02-27",75.24,75.985,71.47,74.19,334200.0],["2026-03-02",71.9,77.51,70.72,74.8,201500.0],["2026-03-03",72.41,77.44,72.035,77.1,157900.0],["2026-03-04",77.9,79.26,76.35,76.58,209500.0],["2026-03-05",76.49,80.29,75.5,79.15,181400.0],["2026-03-06",76.37,78.675,74.41,78.54,163700.0],["2026-03-09",76.55,77.877,74.08,76.7,217400.0],["2026-03-10",76.23,79.945,74.92,77.7,184700.0],["2026-03-11",76.98,78.95,76.51,78.72,173500.0],["2026-03-12",77.18,77.76,75.74,77.37,177200.0],["2026-03-13",78.55,79.025,76.01,76.92,85900.0],["2026-03-16",77.44,78.67,76.51,77.24,112400.0],["2026-03-17",77.77,78.985,77.33,78.49,122700.0],["2026-03-18",78.12,78.97,75.27,75.42,129600.0],["2026-03-19",74.98,76.89,73.68,76.16,97400.0],["2026-03-20",76.09,76.43,73.92,74.36,339000.0],["2026-03-23",77.0,79.5,75.86,77.13,137300.0],["2026-03-24",76.41,78.5,75.94,76.84,100100.0],["2026-03-25",77.88,78.95,75.1,76.15,105800.0],["2026-03-26",75.02,76.19,74.29,74.86,92800.0],["2026-03-27",74.42,74.52,73.25,73.39,92200.0],["2026-03-30",73.62,74.64,73.2,74.23,88700.0],["2026-03-31",75.26,76.44,73.931,76.1,265100.0],["2026-04-01",76.67,78.76,76.45,76.93,99700.0],["2026-04-02",75.0,77.81,74.38,77.66,93800.0],["2026-04-06",77.35,79.47,76.99,78.7,135800.0],["2026-04-07",78.52,79.645,77.35,79.41,94500.0],["2026-04-08",81.0,83.495,81.0,81.5,278500.0],["2026-04-09",80.91,83.575,80.43,82.72,163300.0],["2026-04-10",82.31,82.505,80.89,82.1,109800.0],["2026-04-13",81.83,82.86,81.01,82.39,126000.0],["2026-04-14",82.27,83.18,81.91,82.04,79600.0],["2026-04-15",82.04,83.845,82.04,83.29,83300.0],["2026-04-16",83.37,84.15,82.5,83.0,135400.0],["2026-04-17",84.88,85.88,83.0,83.29,211600.0],["2026-04-20",82.92,84.76,82.3,82.705,147700.0],["2026-04-21",82.71,83.86,81.015,81.82,156100.0],["2026-04-22",82.4,83.255,81.14,81.78,98300.0],["2026-04-23",81.78,83.91,81.215,83.89,91200.0],["2026-04-24",83.88,83.88,81.955,82.27,90000.0],["2026-04-27",82.06,84.32,82.06,83.28,80500.0],["2026-04-28",83.68,87.33,83.49,86.68,175400.0],["2026-04-29",82.68,83.5,74.38,75.71,551300.0],["2026-04-30",75.01,76.79,75.01,75.62,210900.0],["2026-05-01",75.62,76.645,74.0,76.39,198000.0],["2026-05-04",75.395,78.0,73.35,73.635,175600.0],["2026-05-05",73.8,75.31,73.59,74.74,126800.0],["2026-05-06",74.86,75.93,74.2,74.95,198300.0],["2026-05-07",75.07,75.865,74.44,74.86,162500.0],["2026-05-08",74.7,75.66,72.0,72.86,168000.0],["2026-05-11",72.86,72.86,70.27,70.73,260700.0],["2026-05-12",70.73,70.98,67.92,70.29,192900.0],["2026-05-13",69.41,69.85,66.5,68.225,238100.0],["2026-05-14",68.63,70.2,68.63,69.71,169100.0],["2026-05-15",69.47,69.875,68.04,68.41,108800.0],["2026-05-18",68.38,70.39,68.38,69.71,119400.0],["2026-05-19",69.66,70.26,68.67,68.9,95600.0],["2026-05-20",68.9,70.8,68.16,70.58,157200.0],["2026-05-21",70.09,70.875,69.04,70.27,150400.0],["2026-05-22",70.43,70.99,69.59,69.66,121700.0],["2026-05-26",69.99,71.673,69.99,71.27,209400.0],["2026-05-27",71.72,72.555,70.49,70.805,75200.0],["2026-05-28",70.51,70.985,69.78,70.56,93300.0],["2026-05-29",70.56,71.22,69.68,71.18,123800.0],["2026-06-01",70.87,71.805,68.87,71.34,109100.0],["2026-06-02",70.94,71.69,70.11,70.67,97600.0],["2026-06-03",70.02,70.255,67.5,67.82,133700.0],["2026-06-04",68.93,70.59,68.93,70.28,87000.0],["2026-06-05",70.17,71.17,69.53,70.24,84700.0],["2026-06-08",70.68,71.54,70.32,70.8,57500.0],["2026-06-09",71.12,73.435,71.12,71.75,89700.0],["2026-06-10",72.44,73.67,71.04,71.32,105100.0],["2026-06-11",71.49,72.23,70.01,71.99,97600.0],["2026-06-12",72.21,73.7,72.21,73.53,75700.0],["2026-06-15",73.88,74.98,70.78,71.04,95900.0],["2026-06-16",71.45,72.0,70.97,71.98,104400.0],["2026-06-17",71.54,72.88,69.45,70.34,128000.0],["2026-06-18",71.45,72.32,70.575,71.65,193400.0],["2026-06-22",71.46,72.355,69.9,72.06,108000.0],["2026-06-23",72.01,73.8,71.505,73.61,98300.0],["2026-06-24",74.21,75.0,74.044,74.87,90900.0],["2026-06-25",74.87,77.2,74.625,76.55,123500.0],["2026-06-26",76.65,78.51,75.59,77.25,359500.0],["2026-06-29",77.42,77.53,75.85,76.95,102500.0],["2026-06-30",77.23,78.09,76.67,77.51,86500.0],["2026-07-01",77.72,80.23,77.255,79.84,111400.0],["2026-07-02",80.16,80.65,77.71,78.35,101700.0],["2026-07-06",78.06,79.16,76.73,78.93,102996.608627],["2026-07-07",79.52,79.66,76.4,77.99,106799.011625],["2026-07-08",77.32,77.32,75.9,76.42,82668.644237],["2026-07-09",76.59,78.82,76.505,78.53,78689.759777],["2026-07-10",78.85,79,78,78.47,90613.299716],["2026-07-13",78.75,79.7,77.77,78.6,79361.490877],["2026-07-14",78,79.58,78,78.85,80643.3819],["2026-07-15",79.43,80.62,78.355,78.89,81254.238749],["2026-07-16",79.28,82.79,79.28,81.88,89234.895941],["2026-07-17",80.68,82.24,78.87,78.98,110645.7648],["2026-07-20",78.86,79.7,77.215,78,98619.799855],["2026-07-21",77.63,78.5,76.8,77.25,107871.792458],["2026-07-22",77.43,77.78,76.25,77.55,130453.772119],["2026-07-23",76.02,76.02,70.775,71.41,270351.544582],["2026-07-24",72.34,73.5,71.91,72.19,179936.403963],["2026-07-27",72.82,74,71.98,72.37,95548.091387],["2026-07-28",72.95,73.505,71.85,73,131110.33512],["2026-07-29",72.18,73.75,70.48,70.66,173563.109307],["2026-07-30",55,56.4,36.61,39.91,2055523.594415],["2026-07-31",39.72,44,37.65,40.99,1509960.374139]]}