{"t":"CELC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-20",12.6,14.95,11.1,14.29,1207900.0],["2017-09-21",15.03,15.554,13.06,13.41,204200.0],["2017-09-22",13.07,14.01,13.07,13.63,48900.0],["2017-09-25",13.82,14.53,13.65,13.92,135500.0],["2017-09-26",13.62,14.55,13.6,13.98,28200.0],["2017-09-27",13.96,14.37,12.66,13.0,96200.0],["2017-09-28",13.08,13.49,11.14,11.94,133200.0],["2017-09-29",11.9,12.48,11.805,12.24,58000.0],["2017-10-02",12.25,12.55,11.677,12.12,61500.0],["2017-10-03",12.47,13.201,12.13,12.82,32200.0],["2017-10-04",12.99,13.319,12.58,12.61,27100.0],["2017-10-05",12.9,12.939,12.162,12.57,31000.0],["2017-10-06",12.28,13.1,12.28,13.06,18800.0],["2017-10-09",13.2,13.2,12.57,12.67,20600.0],["2017-10-10",12.5,12.92,12.5,12.8,19700.0],["2017-10-11",12.61,13.99,12.01,13.93,52700.0],["2017-10-12",13.782,14.3,13.5,14.2,30500.0],["2017-10-13",13.5,16.16,13.5,15.3,69000.0],["2017-10-16",15.17,16.962,15.08,15.48,126600.0],["2017-10-17",15.94,16.829,15.69,15.95,81900.0],["2017-10-18",16.42,16.42,15.463,16.36,49600.0],["2017-10-19",16.25,16.5,15.791,16.23,21100.0],["2017-10-20",16.24,16.97,16.011,16.24,16300.0],["2017-10-23",16.37,16.473,15.65,15.88,16500.0],["2017-10-24",16.371,16.548,15.7,15.97,13000.0],["2017-10-25",15.87,16.42,15.7,16.4,21200.0],["2017-10-26",16.75,16.75,16.11,16.11,27600.0],["2017-10-27",16.96,16.96,15.883,16.34,6500.0],["2017-10-30",16.205,19.33,16.02,18.26,27800.0],["2017-10-31",19.0,19.0,17.85,17.99,37300.0],["2017-11-01",17.75,18.86,17.75,18.58,35400.0],["2017-11-02",18.41,19.489,17.96,18.55,11700.0],["2017-11-03",18.43,19.84,18.198,19.83,20100.0],["2017-11-06",19.83,21.35,18.22,21.35,44300.0],["2017-11-07",21.35,21.35,20.138,20.59,58000.0],["2017-11-08",20.45,20.7,20.25,20.29,40100.0],["2017-11-09",20.69,20.69,19.0,20.38,61900.0],["2017-11-10",20.15,21.65,19.76,21.65,39600.0],["2017-11-13",21.01,21.98,20.541,21.0,36300.0],["2017-11-14",21.0,21.0,20.075,20.44,29000.0],["2017-11-15",20.35,20.802,20.0,20.24,9700.0],["2017-11-16",20.192,21.0,19.98,19.98,66000.0],["2017-11-17",19.86,20.15,18.05,18.25,42200.0],["2017-11-20",18.33,18.5,15.574,17.2,70200.0],["2017-11-21",16.9,18.65,16.855,18.09,29000.0],["2017-11-22",18.3,19.3,18.06,19.1,13700.0],["2017-11-24",19.27,19.645,18.41,18.43,11800.0],["2017-11-27",18.71,19.899,18.384,18.78,15500.0],["2017-11-28",18.59,20.45,17.0,18.75,59000.0],["2017-11-29",18.56,18.56,17.25,17.59,32100.0],["2017-11-30",17.37,19.0,17.37,18.4,23900.0],["2017-12-01",18.4,19.22,18.0,18.0,36200.0],["2017-12-04",18.1,18.4,17.5,17.91,16200.0],["2017-12-05",17.5,18.28,17.5,18.27,13800.0],["2017-12-06",17.348,18.3,17.348,17.85,20300.0],["2017-12-07",17.99,18.02,17.82,17.99,13800.0],["2017-12-08",18.0,19.0,17.7,18.11,20600.0],["2017-12-11",17.94,18.16,17.77,17.98,28300.0],["2017-12-12",17.835,18.3,17.728,18.11,31300.0],["2017-12-13",18.6,19.95,18.38,18.79,38600.0],["2017-12-14",18.82,21.0,18.76,19.5,108600.0],["2017-12-15",19.5,19.5,18.7,18.78,265400.0],["2017-12-18",18.92,19.843,18.84,19.12,31300.0],["2017-12-19",19.04,20.0,18.84,19.35,57000.0],["2017-12-20",19.44,19.44,18.81,19.0,27900.0],["2017-12-21",19.39,19.53,17.73,18.88,30500.0],["2017-12-22",18.91,19.4,18.91,19.05,8500.0],["2017-12-26",19.22,19.3,18.75,19.0,5900.0],["2017-12-27",18.76,19.23,18.75,19.0,9800.0],["2017-12-28",18.86,19.25,18.75,18.98,10200.0],["2017-12-29",19.09,19.1,18.1,18.95,43300.0],["2018-01-02",18.46,20.52,18.46,20.52,36500.0],["2018-01-03",20.81,22.73,19.98,20.32,42500.0],["2018-01-04",21.01,21.01,20.16,20.98,9900.0],["2018-01-05",21.04,21.49,19.09,21.3,16000.0],["2018-01-08",21.5,21.63,20.15,20.59,13800.0],["2018-01-09",20.46,21.108,19.62,20.08,29400.0],["2018-01-10",20.729,20.729,19.34,20.0,14000.0],["2018-01-11",19.69,19.73,19.0,19.5,15100.0],["2018-01-12",19.29,20.433,19.2,19.64,28700.0],["2018-01-16",19.73,19.9,19.1,19.18,22500.0],["2018-01-17",19.25,19.75,19.09,19.51,20400.0],["2018-01-18",19.4,19.48,19.12,19.45,14000.0],["2018-01-19",19.36,19.36,19.07,19.19,8000.0],["2018-01-22",19.661,19.661,19.113,19.47,6400.0],["2018-01-23",19.74,19.74,19.25,19.62,7400.0],["2018-01-24",20.1,20.1,19.0,19.01,12800.0],["2018-01-25",19.25,19.8,19.05,19.23,43100.0],["2018-01-26",19.32,19.46,19.11,19.28,6500.0],["2018-01-29",19.39,19.39,18.01,18.01,25700.0],["2018-01-30",18.18,18.48,18.1,18.12,6800.0],["2018-01-31",17.86,18.035,16.82,16.87,24000.0],["2018-02-01",17.15,17.15,16.5,16.58,10300.0],["2018-02-02",16.6,16.965,16.0,16.3,6300.0],["2018-02-05",15.82,16.3,15.78,16.07,15200.0],["2018-02-06",16.0,17.502,15.6,16.16,16800.0],["2018-02-07",16.34,17.255,15.83,16.67,18800.0],["2018-02-08",16.01,17.45,15.98,16.51,24300.0],["2018-02-09",16.117,17.39,16.03,17.33,30800.0],["2018-02-12",17.302,17.5,16.74,16.8,8500.0],["2018-02-13",16.93,16.99,16.51,16.88,7000.0],["2018-02-14",16.88,17.7,16.66,17.64,9700.0],["2018-02-15",17.5,17.51,16.7,17.43,7600.0],["2018-02-16",17.24,18.0,16.24,18.0,6000.0],["2018-02-20",17.97,17.97,17.34,17.62,3800.0],["2018-02-21",17.75,17.75,17.16,17.4,44000.0],["2018-02-22",17.697,17.697,17.45,17.5,5100.0],["2018-02-23",17.115,17.63,17.115,17.58,3400.0],["2018-02-26",16.84,17.5,16.84,17.45,7600.0],["2018-02-27",17.761,17.761,17.28,17.43,3500.0],["2018-02-28",17.32,17.34,17.32,17.34,2000.0],["2018-03-01",17.345,17.345,15.59,16.8,22500.0],["2018-03-02",16.2,16.75,15.8,16.65,24000.0],["2018-03-05",16.14,16.55,16.09,16.55,2400.0],["2018-03-06",16.64,16.93,16.52,16.93,3700.0],["2018-03-07",16.94,16.94,16.509,16.7,2200.0],["2018-03-08",16.869,16.869,16.15,16.33,3100.0],["2018-03-09",16.47,16.47,15.8,16.14,7000.0],["2018-03-12",16.189,16.313,15.75,15.88,12600.0],["2018-03-13",15.5,16.0,14.9,15.92,44000.0],["2018-03-14",16.51,16.51,14.64,15.04,45400.0],["2018-03-15",14.73,15.45,14.73,15.0,20300.0],["2018-03-16",15.0,15.8,14.66,14.68,36800.0],["2018-03-19",14.51,14.84,14.1,14.41,16700.0],["2018-03-20",14.5,14.5,13.16,13.55,32500.0],["2018-03-21",13.5,14.5,13.5,13.94,20200.0],["2018-03-22",14.11,14.8,13.73,14.46,23000.0],["2018-03-23",14.92,16.0,14.92,15.78,23500.0],["2018-03-26",16.35,16.35,15.275,15.87,6900.0],["2018-03-27",16.0,16.49,16.0,16.14,23400.0],["2018-03-28",16.03,16.68,16.0,16.55,10800.0],["2018-03-29",16.45,16.52,16.34,16.48,7400.0],["2018-04-02",16.43,16.669,16.0,16.3,17400.0],["2018-04-03",16.42,16.75,16.08,16.13,18600.0],["2018-04-04",16.41,16.85,16.14,16.5,13900.0],["2018-04-05",16.5,16.68,16.31,16.45,16200.0],["2018-04-06",16.21,16.81,16.11,16.73,15400.0],["2018-04-09",16.77,18.585,16.72,16.88,27900.0],["2018-04-10",16.85,17.459,16.78,17.05,14600.0],["2018-04-11",17.23,17.58,17.01,17.31,15700.0],["2018-04-12",17.43,18.35,17.43,18.12,15700.0],["2018-04-13",18.052,18.2,17.29,17.83,21500.0],["2018-04-16",17.73,17.73,17.0,17.075,16300.0],["2018-04-17",17.337,17.57,17.12,17.57,8900.0],["2018-04-18",17.46,17.5,17.0,17.45,9500.0],["2018-04-19",17.57,17.57,16.76,16.95,17000.0],["2018-04-20",16.79,17.55,16.79,17.41,7400.0],["2018-04-23",16.851,18.19,16.851,18.08,12100.0],["2018-04-24",18.27,18.75,17.565,18.74,23100.0],["2018-04-25",18.93,19.955,18.0,19.2,24000.0],["2018-04-26",19.15,19.25,19.0,19.24,7600.0],["2018-04-27",18.87,19.53,18.6,18.87,18400.0],["2018-04-30",19.48,19.48,19.27,19.27,1700.0],["2018-05-01",19.0,19.235,18.922,19.16,3600.0],["2018-05-02",19.02,19.1,18.08,18.67,16200.0],["2018-05-03",19.05,19.08,18.22,18.5,9900.0],["2018-05-04",19.53,20.0,19.03,19.9,14400.0],["2018-05-07",19.51,20.918,19.51,19.95,13300.0],["2018-05-08",20.32,20.32,19.53,20.0,25900.0],["2018-05-09",20.25,20.25,19.48,19.51,21400.0],["2018-05-10",19.757,19.757,19.339,19.49,23200.0],["2018-05-11",19.54,20.15,19.5,19.99,23500.0],["2018-05-14",20.14,20.14,19.1,19.45,18600.0],["2018-05-15",19.45,19.525,18.468,19.19,27800.0],["2018-05-16",18.81,19.485,18.35,18.71,17900.0],["2018-05-17",18.71,19.5,18.71,19.38,5100.0],["2018-05-18",19.57,19.57,18.85,19.52,8600.0],["2018-05-21",19.2,19.41,19.17,19.38,6600.0],["2018-05-22",19.401,19.91,19.03,19.74,21200.0],["2018-05-23",19.59,19.83,18.89,19.39,10600.0],["2018-05-24",19.25,19.63,19.02,19.25,8100.0],["2018-05-25",19.0,19.085,18.85,18.95,14600.0],["2018-05-29",19.26,19.73,19.11,19.15,3800.0],["2018-05-30",19.1,19.5,18.96,19.2,24900.0],["2018-05-31",19.1,19.15,18.826,18.98,24200.0],["2018-06-01",19.0,19.0,18.5,18.5,22300.0],["2018-06-04",18.63,18.9,18.28,18.56,42400.0],["2018-06-05",18.5,19.3,18.5,19.27,54500.0],["2018-06-06",19.19,19.74,18.81,19.56,23400.0],["2018-06-07",19.59,19.59,19.2,19.54,20700.0],["2018-06-08",19.5,19.74,18.82,19.47,47600.0],["2018-06-11",19.5,19.75,19.015,19.74,28400.0],["2018-06-12",19.55,19.75,18.91,19.32,32800.0],["2018-06-13",19.73,20.53,19.213,19.55,37500.0],["2018-06-14",20.2,20.24,19.46,19.81,33000.0],["2018-06-15",19.93,20.65,19.615,20.49,52800.0],["2018-06-18",20.69,20.85,19.62,19.94,24500.0],["2018-06-19",19.83,20.79,19.719,20.13,42700.0],["2018-06-20",19.77,21.59,19.77,21.29,46900.0],["2018-06-21",21.45,21.79,20.25,21.53,24600.0],["2018-06-22",21.69,24.675,21.69,24.55,385000.0],["2018-06-25",24.9,26.0,24.55,25.77,43800.0],["2018-06-26",25.94,27.025,25.0,25.28,32800.0],["2018-06-27",25.32,28.13,25.32,26.99,45200.0],["2018-06-28",27.0,29.19,25.26,25.49,25600.0],["2018-06-29",25.32,25.49,24.082,24.82,43000.0],["2018-07-02",24.62,24.84,23.5,24.7,11900.0],["2018-07-03",24.85,24.85,23.977,24.73,9000.0],["2018-07-05",24.85,25.71,23.47,23.48,33700.0],["2018-07-06",23.42,24.01,22.65,23.59,17100.0],["2018-07-09",23.64,23.834,23.04,23.57,19300.0],["2018-07-10",23.65,23.65,23.0,23.28,8900.0],["2018-07-11",23.6,23.72,23.05,23.27,7600.0],["2018-07-12",23.29,23.29,22.04,23.04,13600.0],["2018-07-13",23.04,23.05,22.245,22.64,5300.0],["2018-07-16",22.3,22.99,21.36,22.26,16700.0],["2018-07-17",22.23,22.97,21.64,22.7,5100.0],["2018-07-18",22.79,23.16,22.06,22.3,15100.0],["2018-07-19",22.24,23.53,21.94,23.43,14100.0],["2018-07-20",23.25,23.9,22.86,23.48,19900.0],["2018-07-23",23.23,23.95,23.23,23.54,9300.0],["2018-07-24",23.465,23.86,23.357,23.61,6800.0],["2018-07-25",23.65,24.25,23.409,24.0,7600.0],["2018-07-26",24.15,24.71,23.02,24.65,8200.0],["2018-07-27",24.171,24.86,24.04,24.04,5400.0],["2018-07-30",24.0,24.4,23.549,24.13,5200.0],["2018-07-31",24.67,25.0,23.56,24.58,24100.0],["2018-08-01",24.58,24.58,23.978,24.23,2600.0],["2018-08-02",24.45,24.7,24.004,24.65,6800.0],["2018-08-03",24.8,25.45,24.65,25.37,10800.0],["2018-08-06",24.82,25.322,24.76,25.1,8500.0],["2018-08-07",25.35,25.35,24.58,25.17,5200.0],["2018-08-08",25.319,25.35,24.501,25.29,11400.0],["2018-08-09",25.2,26.05,24.555,25.97,11800.0],["2018-08-10",25.77,25.77,24.32,25.01,12100.0],["2018-08-13",24.625,26.35,24.566,26.0,10900.0],["2018-08-14",26.15,26.82,25.5,26.0,18600.0],["2018-08-15",26.19,26.19,25.05,26.03,9300.0],["2018-08-16",26.0,26.247,25.629,26.14,7500.0],["2018-08-17",26.02,26.42,25.848,26.18,5800.0],["2018-08-20",25.99,26.05,25.75,25.9,8700.0],["2018-08-21",25.71,26.16,25.71,25.9,4500.0],["2018-08-22",26.05,26.57,25.94,26.29,18400.0],["2018-08-23",26.3,26.52,26.02,26.42,12700.0],["2018-08-24",26.177,26.222,26.02,26.11,5400.0],["2018-08-27",25.83,25.999,25.83,25.94,4300.0],["2018-08-28",25.74,25.879,25.16,25.28,16500.0],["2018-08-29",25.2,25.5,25.145,25.32,13800.0],["2018-08-30",25.42,25.42,25.117,25.21,13500.0],["2018-08-31",25.31,25.31,24.4,24.72,9600.0],["2018-09-04",24.395,24.5,23.53,23.98,10800.0],["2018-09-05",24.0,24.0,21.7,21.85,44400.0],["2018-09-06",21.68,22.18,20.38,20.96,29000.0],["2018-09-07",20.94,21.75,20.94,21.5,22700.0],["2018-09-10",21.5,22.16,21.49,21.5,24000.0],["2018-09-11",21.5,23.95,21.275,23.8,37800.0],["2018-09-12",24.25,24.99,23.41,24.87,21900.0],["2018-09-13",25.11,25.5,24.0,25.35,25100.0],["2018-09-14",25.26,28.52,25.26,28.4,64000.0],["2018-09-17",29.0,29.86,26.61,29.31,40400.0],["2018-09-18",29.03,29.55,28.69,29.25,26700.0],["2018-09-19",29.39,30.0,28.74,29.83,13400.0],["2018-09-20",30.02,31.0,29.709,30.77,36200.0],["2018-09-21",30.67,30.677,29.0,29.79,146100.0],["2018-09-24",29.58,29.58,26.41,28.86,11200.0],["2018-09-25",28.65,29.56,28.0,28.99,13200.0],["2018-09-26",29.19,29.2,28.76,28.88,2600.0],["2018-09-27",29.07,29.48,28.6,28.85,9100.0],["2018-09-28",29.08,29.08,27.55,28.76,18100.0],["2018-10-01",29.128,29.7,28.48,28.95,7200.0],["2018-10-02",28.66,29.81,28.13,28.88,7000.0],["2018-10-03",28.87,29.942,27.72,28.82,14800.0],["2018-10-04",28.84,29.045,28.3,28.75,4600.0],["2018-10-05",28.76,28.76,25.88,28.0,6100.0],["2018-10-08",28.0,28.03,26.33,26.8,9400.0],["2018-10-09",26.82,26.82,24.5,25.8,13500.0],["2018-10-10",25.8,27.59,24.2,24.27,23300.0],["2018-10-11",24.27,25.21,23.51,25.21,11100.0],["2018-10-12",25.48,28.59,25.48,26.05,7500.0],["2018-10-15",26.14,28.62,25.94,26.84,5700.0],["2018-10-16",26.96,27.0,26.548,26.98,12000.0],["2018-10-17",27.0,27.0,25.32,25.77,6800.0],["2018-10-18",25.57,29.09,25.5,28.66,14400.0],["2018-10-19",28.7,28.7,24.204,28.28,9300.0],["2018-10-22",28.38,29.09,28.13,29.05,5900.0],["2018-10-23",28.77,29.1,27.6,28.62,15400.0],["2018-10-24",28.63,28.665,27.65,28.09,5100.0],["2018-10-25",28.1,28.71,27.997,28.69,8600.0],["2018-10-26",28.44,28.7,27.31,28.1,4600.0],["2018-10-29",28.35,28.42,27.511,28.42,5100.0],["2018-10-30",27.75,28.63,27.75,28.62,2400.0],["2018-10-31",28.8,28.8,27.98,28.05,4200.0],["2018-11-01",27.65,28.5,27.581,28.49,7000.0],["2018-11-02",28.4,29.05,28.05,28.6,16400.0],["2018-11-05",29.1,30.0,28.41,28.41,37700.0],["2018-11-06",28.25,28.8,27.03,27.12,12400.0],["2018-11-07",28.6,29.1,27.683,28.24,16000.0],["2018-11-08",28.25,28.99,27.47,27.67,4600.0],["2018-11-09",27.67,28.25,27.19,27.26,4200.0],["2018-11-12",27.5,29.418,27.34,27.72,5700.0],["2018-11-13",27.59,29.96,27.59,28.0,4800.0],["2018-11-14",28.76,29.39,25.73,25.73,8800.0],["2018-11-15",25.3,27.188,24.012,25.48,20500.0],["2018-11-16",25.25,26.0,24.03,25.99,10000.0],["2018-11-19",27.0,27.0,23.25,23.46,11800.0],["2018-11-20",23.45,25.0,23.45,23.52,7100.0],["2018-11-21",23.66,24.1,23.57,24.0,10400.0],["2018-11-23",24.9,25.13,24.6,25.13,1600.0],["2018-11-26",25.49,26.15,24.853,25.8,10500.0],["2018-11-27",25.65,27.452,25.42,26.27,5600.0],["2018-11-28",25.51,26.99,25.51,26.9,7200.0],["2018-11-29",26.61,27.45,26.25,27.45,4700.0],["2018-11-30",27.69,28.0,26.9,26.9,9500.0],["2018-12-03",27.0,27.0,25.205,26.0,3800.0],["2018-12-04",25.8,25.8,23.95,24.95,8100.0],["2018-12-06",24.26,24.26,23.245,23.95,12600.0],["2018-12-07",23.9,24.7,23.25,23.93,7200.0],["2018-12-10",24.15,25.38,23.295,25.23,8800.0],["2018-12-11",25.27,25.615,22.9,22.99,25400.0],["2018-12-12",23.0,23.5,22.492,22.98,10900.0],["2018-12-13",22.74,23.09,21.535,22.79,9500.0],["2018-12-14",22.8,23.09,21.79,22.34,19500.0],["2018-12-17",23.7,23.7,20.21,20.87,16700.0],["2018-12-18",21.0,22.35,20.4,22.07,23200.0],["2018-12-19",22.28,23.5,22.25,23.22,7500.0],["2018-12-20",23.41,23.5,22.08,23.4,11300.0],["2018-12-21",23.29,23.29,21.55,22.18,23400.0],["2018-12-24",23.01,23.29,22.31,22.45,5300.0],["2018-12-26",22.53,23.25,22.5,23.23,7000.0],["2018-12-27",23.11,23.8,22.16,23.51,7500.0],["2018-12-28",22.377,23.7,22.36,23.69,7500.0],["2018-12-31",23.265,24.6,23.265,23.99,14000.0],["2019-01-02",23.36,25.0,22.52,22.86,14400.0],["2019-01-03",22.35,23.095,21.35,21.76,16900.0],["2019-01-04",21.99,22.64,21.145,22.63,17500.0],["2019-01-07",22.8,23.5,22.321,22.7,7800.0],["2019-01-08",23.03,23.115,21.876,22.95,10000.0],["2019-01-09",23.24,24.59,22.9,24.44,6200.0],["2019-01-10",23.87,23.87,22.35,22.65,18000.0],["2019-01-11",23.0,23.08,22.654,23.08,2100.0],["2019-01-14",23.0,23.25,22.76,22.97,4400.0],["2019-01-15",22.05,23.23,22.0,23.23,12600.0],["2019-01-16",23.25,23.615,22.26,22.26,4700.0],["2019-01-17",22.45,23.39,22.0,23.21,4700.0],["2019-01-18",23.24,23.24,22.586,22.73,6500.0],["2019-01-22",23.0,23.73,22.318,23.73,13700.0],["2019-01-23",23.13,23.23,22.25,22.97,15100.0],["2019-01-24",22.67,22.994,22.18,22.71,3800.0],["2019-01-25",22.75,22.75,22.01,22.46,3500.0],["2019-01-28",21.913,22.129,21.66,21.87,3200.0],["2019-01-29",22.056,22.76,21.819,21.99,6000.0],["2019-01-30",21.99,22.3,21.8,22.15,5500.0],["2019-01-31",23.89,23.89,22.1,22.22,3500.0],["2019-02-01",22.48,23.0,21.85,22.13,6500.0],["2019-02-04",22.82,22.82,22.0,22.0,1300.0],["2019-02-05",21.9,22.626,21.6,22.2,5400.0],["2019-02-06",22.5,22.5,22.0,22.0,1800.0],["2019-02-07",22.04,22.43,21.5,21.61,9800.0],["2019-02-08",21.71,22.38,21.71,21.75,2300.0],["2019-02-11",21.81,21.81,21.81,21.81,1300.0],["2019-02-12",22.345,22.35,22.0,22.35,2400.0],["2019-02-13",22.25,22.48,22.11,22.39,2000.0],["2019-02-14",22.5,23.97,22.5,22.51,13300.0],["2019-02-15",22.71,24.0,22.18,23.76,11000.0],["2019-02-19",23.4,24.298,23.4,24.25,14000.0],["2019-02-20",23.89,24.0,23.486,23.62,4700.0],["2019-02-21",23.71,23.71,23.005,23.59,8500.0],["2019-02-22",23.75,23.75,22.974,23.75,2900.0],["2019-02-25",23.94,24.15,23.7,24.05,8000.0],["2019-02-26",24.24,24.25,22.906,23.31,6600.0],["2019-02-27",23.21,23.7,22.357,22.91,10800.0],["2019-02-28",22.5,22.96,22.25,22.3,9300.0],["2019-03-01",22.31,22.415,22.01,22.01,11800.0],["2019-03-04",21.84,22.29,21.53,21.74,8000.0],["2019-03-05",21.59,21.785,20.64,20.65,24400.0],["2019-03-06",20.57,20.57,19.02,19.05,30500.0],["2019-03-07",18.65,19.39,18.308,18.38,28800.0],["2019-03-08",19.488,19.64,18.46,19.44,11700.0],["2019-03-11",19.931,20.66,19.889,20.48,8200.0],["2019-03-12",20.8,21.431,19.99,20.49,8700.0],["2019-03-13",20.42,21.15,19.5,19.7,8200.0],["2019-03-14",21.0,21.0,19.2,19.33,6600.0],["2019-03-15",19.46,20.07,19.0,20.07,42500.0],["2019-03-18",19.93,20.265,19.5,20.2,4400.0],["2019-03-19",20.2,20.9,19.899,20.13,11600.0],["2019-03-20",20.14,20.2,19.01,19.88,17600.0],["2019-03-21",20.04,20.83,19.99,20.66,10800.0],["2019-03-22",20.34,20.6,20.015,20.43,5600.0],["2019-03-25",20.286,20.77,20.286,20.76,2600.0],["2019-03-26",20.88,20.97,20.88,20.97,1300.0],["2019-03-27",20.405,20.6,20.405,20.6,1800.0],["2019-03-28",20.74,20.96,20.654,20.96,4300.0],["2019-03-29",20.96,22.45,20.9,21.91,11600.0],["2019-04-01",21.21,22.1,20.08,21.86,2600.0],["2019-04-02",22.82,22.82,22.05,22.36,2500.0],["2019-04-03",21.66,22.61,21.66,22.55,4300.0],["2019-04-04",21.98,22.97,21.84,21.84,6900.0],["2019-04-05",22.58,22.58,21.52,21.84,1300.0],["2019-04-08",21.84,22.11,21.152,22.11,4400.0],["2019-04-09",22.76,23.4,22.5,23.12,12400.0],["2019-04-10",23.0,23.5,23.0,23.32,1700.0],["2019-04-11",23.35,23.51,23.34,23.34,2400.0],["2019-04-12",24.115,24.115,22.775,23.67,3700.0],["2019-04-15",23.49,23.62,22.9,22.94,3400.0],["2019-04-16",23.63,23.63,23.04,23.04,4500.0],["2019-04-17",23.249,23.25,22.0,22.0,7100.0],["2019-04-18",21.79,21.79,20.88,20.88,9300.0],["2019-04-22",21.0,21.27,20.95,20.95,2400.0],["2019-04-23",21.44,22.0,21.095,21.25,9700.0],["2019-04-24",21.85,21.95,21.45,21.45,3900.0],["2019-04-25",21.38,22.8,21.38,21.55,3700.0],["2019-04-26",21.75,22.0,21.52,21.61,6800.0],["2019-04-29",22.4,24.0,21.8,22.1,4900.0],["2019-04-30",22.76,22.76,22.0,22.5,9600.0],["2019-05-01",21.259,22.05,21.259,21.44,6000.0],["2019-05-02",21.576,21.576,20.87,21.4,6400.0],["2019-05-03",22.15,22.19,21.52,22.19,2900.0],["2019-05-06",22.624,22.624,21.859,22.2,3200.0],["2019-05-07",22.02,22.02,21.262,21.8,8600.0],["2019-05-08",20.368,21.65,20.368,21.65,4300.0],["2019-05-09",21.86,22.4,21.63,22.35,6300.0],["2019-05-10",22.04,22.25,22.04,22.25,2000.0],["2019-05-13",20.876,22.0,20.876,21.42,9200.0],["2019-05-14",21.13,21.55,21.11,21.44,2000.0],["2019-05-15",20.8,21.38,20.8,21.38,1600.0],["2019-05-16",21.46,23.0,21.27,22.45,7600.0],["2019-05-17",22.39,23.22,21.93,22.6,10400.0],["2019-05-20",22.35,23.409,22.35,23.35,2300.0],["2019-05-21",23.0,23.68,22.53,23.68,5900.0],["2019-05-22",23.7,23.87,23.22,23.8,3800.0],["2019-05-23",23.75,23.75,23.3,23.3,3000.0],["2019-05-24",23.001,23.47,22.977,23.47,7700.0],["2019-05-28",23.103,23.5,22.46,22.46,6000.0],["2019-05-29",22.49,23.27,21.4,22.57,4200.0],["2019-05-30",22.37,22.37,20.75,21.87,8500.0],["2019-05-31",21.8,21.8,20.99,21.09,4900.0],["2019-06-03",21.0,21.13,20.0,20.37,12000.0],["2019-06-04",20.22,20.52,19.88,19.88,6400.0],["2019-06-05",19.9,20.61,19.9,20.55,10300.0],["2019-06-06",20.7,20.95,20.303,20.68,5100.0],["2019-06-07",20.88,20.88,20.26,20.26,1800.0],["2019-06-10",20.06,21.48,19.01,21.48,4200.0],["2019-06-11",21.83,21.98,21.022,21.72,5900.0],["2019-06-12",22.2,22.33,22.2,22.23,800.0],["2019-06-13",22.48,22.48,21.41,21.78,5300.0],["2019-06-14",21.59,21.825,21.59,21.67,2400.0],["2019-06-17",21.86,22.5,21.55,22.5,4400.0],["2019-06-18",22.307,22.56,22.017,22.49,1300.0],["2019-06-19",22.462,22.536,22.0,22.18,7700.0],["2019-06-20",21.98,22.35,20.882,22.19,14900.0],["2019-06-21",21.72,22.17,21.261,22.15,15700.0],["2019-06-24",21.35,21.755,20.37,20.37,11700.0],["2019-06-25",20.8,21.64,20.25,20.25,5500.0],["2019-06-26",20.67,20.67,20.028,20.07,6400.0],["2019-06-27",20.02,21.75,20.02,21.75,7300.0],["2019-06-28",21.411,25.0,21.275,25.0,55600.0],["2019-07-01",24.69,24.69,22.75,22.75,20200.0],["2019-07-02",22.77,23.211,22.53,22.53,10800.0],["2019-07-03",22.5,22.77,20.92,22.45,3000.0],["2019-07-05",22.53,23.0,22.5,22.84,7800.0],["2019-07-08",22.95,22.95,22.69,22.69,1500.0],["2019-07-09",22.5,22.964,22.5,22.57,7500.0],["2019-07-10",23.0,24.02,23.0,23.2,3700.0],["2019-07-11",23.0,23.5,23.0,23.22,5700.0],["2019-07-12",23.73,23.73,23.3,23.3,3500.0],["2019-07-15",23.25,23.62,23.2,23.5,7200.0],["2019-07-16",23.29,23.927,23.29,23.65,2200.0],["2019-07-17",23.5,23.5,22.87,22.87,6800.0],["2019-07-18",22.535,23.3,22.535,23.1,6000.0],["2019-07-19",22.89,23.22,22.01,22.6,3700.0],["2019-07-22",22.55,23.0,22.55,23.0,1000.0],["2019-07-23",22.5,22.62,22.02,22.02,12400.0],["2019-07-24",22.15,22.3,21.9,21.9,3000.0],["2019-07-25",21.61,21.61,21.01,21.01,2800.0],["2019-07-26",21.95,21.95,21.02,21.15,4600.0],["2019-07-29",22.895,22.895,21.01,21.15,5700.0],["2019-07-30",21.1,22.5,21.1,21.94,10000.0],["2019-07-31",21.89,22.9,21.89,22.76,10100.0],["2019-08-01",22.85,23.8,22.42,23.08,2600.0],["2019-08-02",23.0,23.0,22.08,22.08,1600.0],["2019-08-05",21.0,21.455,19.12,19.7,12100.0],["2019-08-06",21.69,21.69,20.56,20.56,1500.0],["2019-08-07",20.82,20.82,19.61,19.97,2300.0],["2019-08-08",22.0,22.0,19.8,19.8,4600.0],["2019-08-09",20.2,20.49,20.08,20.11,2000.0],["2019-08-12",20.04,20.04,19.72,19.72,1900.0],["2019-08-13",20.445,20.5,19.511,19.89,12800.0],["2019-08-14",19.71,20.01,19.71,19.75,3300.0],["2019-08-15",19.66,20.86,19.51,19.62,8100.0],["2019-08-16",19.85,19.85,18.82,19.78,3900.0],["2019-08-19",19.87,20.168,19.445,19.8,3900.0],["2019-08-20",19.52,19.79,19.1,19.24,3600.0],["2019-08-21",19.24,19.336,17.21,17.51,23000.0],["2019-08-22",17.9,18.077,16.1,16.6,5100.0],["2019-08-23",16.59,17.97,15.68,15.74,12400.0],["2019-08-26",17.549,17.549,15.54,17.5,15300.0],["2019-08-27",17.49,18.0,16.68,17.05,18800.0],["2019-08-28",17.1,17.15,16.187,17.15,3800.0],["2019-08-29",17.53,18.62,17.15,17.53,13000.0],["2019-08-30",18.0,18.35,17.47,17.99,8100.0],["2019-09-03",17.27,18.655,17.27,17.37,9100.0],["2019-09-04",17.99,18.913,16.52,16.94,6000.0],["2019-09-05",17.5,17.9,16.9,17.1,10200.0],["2019-09-06",17.17,17.17,16.95,17.0,4500.0],["2019-09-09",17.32,17.69,17.06,17.06,2700.0],["2019-09-10",17.17,17.4,16.792,17.4,6600.0],["2019-09-11",16.51,17.349,16.51,16.73,15200.0],["2019-09-12",16.8,17.61,16.713,17.3,11900.0],["2019-09-13",17.41,17.49,16.635,17.4,16000.0],["2019-09-16",16.95,17.396,16.9,17.15,7100.0],["2019-09-17",17.37,17.76,17.194,17.44,14300.0],["2019-09-18",17.37,18.334,17.17,17.33,18900.0],["2019-09-19",17.5,18.28,17.4,17.62,27600.0],["2019-09-20",17.56,18.5,17.52,18.39,26400.0],["2019-09-23",18.016,18.43,18.016,18.29,9300.0],["2019-09-24",18.5,18.53,17.42,17.66,6200.0],["2019-09-25",18.0,18.0,16.55,17.12,17000.0],["2019-09-26",17.5,17.96,17.26,17.3,8600.0],["2019-09-27",17.18,17.424,16.657,16.99,8100.0],["2019-09-30",17.25,17.58,16.61,16.98,7300.0],["2019-10-01",16.637,17.5,16.637,16.7,2300.0],["2019-10-02",16.608,16.86,16.31,16.35,12400.0],["2019-10-03",16.75,16.75,16.365,16.71,2300.0],["2019-10-04",18.38,18.38,15.52,15.95,11600.0],["2019-10-07",15.8,16.28,15.43,15.9,3200.0],["2019-10-08",15.9,16.54,15.9,16.2,3000.0],["2019-10-09",16.46,16.78,16.46,16.6,2200.0],["2019-10-10",16.42,16.5,16.05,16.05,4600.0],["2019-10-11",16.28,16.5,16.0,16.0,2900.0],["2019-10-14",16.11,16.14,16.11,16.14,1100.0],["2019-10-15",15.74,16.5,15.74,16.35,1200.0],["2019-10-16",15.85,16.2,15.846,16.2,1200.0],["2019-10-17",16.5,16.5,16.5,16.5,2000.0],["2019-10-18",16.29,16.5,16.06,16.06,6300.0],["2019-10-21",16.88,16.88,16.21,16.45,2900.0],["2019-10-22",16.5,16.5,16.1,16.1,3600.0],["2019-10-23",16.18,16.18,15.57,15.57,10800.0],["2019-10-24",15.75,15.81,15.75,15.8,3700.0],["2019-10-25",16.027,16.027,15.54,15.54,2400.0],["2019-10-28",15.54,15.62,15.52,15.52,2400.0],["2019-10-29",15.7,15.9,15.52,15.81,7100.0],["2019-10-30",15.71,15.9,15.52,15.78,1800.0],["2019-10-31",15.726,15.75,15.709,15.75,4300.0],["2019-11-01",15.75,15.75,15.105,15.44,5200.0],["2019-11-04",15.769,15.769,15.44,15.44,2700.0],["2019-11-05",15.45,15.73,15.03,15.34,11400.0],["2019-11-06",14.775,15.16,13.8,14.1,15800.0],["2019-11-07",14.11,14.25,13.51,14.04,11000.0],["2019-11-08",14.0,14.44,13.497,14.3,4500.0],["2019-11-11",14.54,15.518,14.386,14.4,5800.0],["2019-11-12",14.42,14.42,13.77,14.24,5600.0],["2019-11-13",14.25,14.25,13.77,13.77,4500.0],["2019-11-14",13.87,13.87,13.11,13.11,4900.0],["2019-11-15",13.24,13.759,13.03,13.03,7500.0],["2019-11-18",13.01,13.25,9.5,11.17,43700.0],["2019-11-19",11.3,11.341,10.6,10.81,21700.0],["2019-11-20",10.76,11.14,10.5,10.69,18000.0],["2019-11-21",10.64,11.7,10.56,10.57,16200.0],["2019-11-22",10.674,10.83,10.29,10.48,24100.0],["2019-11-25",10.251,10.4,9.5,9.99,28400.0],["2019-11-26",9.76,10.21,9.76,10.06,33700.0],["2019-11-27",10.15,10.368,10.0,10.15,11900.0],["2019-11-29",10.87,10.87,10.22,10.7,8900.0],["2019-12-02",10.63,10.968,10.32,10.58,11700.0],["2019-12-03",10.71,11.09,10.074,10.68,10500.0],["2019-12-04",10.976,10.98,10.78,10.78,10700.0],["2019-12-05",10.8,10.99,10.66,10.81,12100.0],["2019-12-06",10.8,10.97,10.611,10.84,17000.0],["2019-12-09",10.66,11.0,10.66,10.75,8800.0],["2019-12-10",10.89,10.915,10.66,10.91,16800.0],["2019-12-11",10.88,10.88,10.7,10.8,12600.0],["2019-12-12",10.65,10.797,10.515,10.7,8900.0],["2019-12-13",10.61,10.748,10.5,10.65,24000.0],["2019-12-16",10.06,10.248,8.908,9.47,15300.0],["2019-12-17",9.13,9.67,9.13,9.51,16400.0],["2019-12-18",9.65,9.791,9.5,9.68,8700.0],["2019-12-19",9.829,10.32,9.57,9.9,28300.0],["2019-12-20",9.89,10.336,9.59,9.9,46900.0],["2019-12-23",9.74,10.0,9.74,9.76,24500.0],["2019-12-24",9.82,10.245,9.82,10.15,4600.0],["2019-12-26",10.1,10.1,9.31,9.81,30600.0],["2019-12-27",9.67,10.04,9.66,9.86,13600.0],["2019-12-30",9.73,10.08,9.72,9.99,4100.0],["2019-12-31",9.9,12.16,9.77,10.64,28500.0],["2020-01-02",11.44,11.79,10.96,11.68,6600.0],["2020-01-03",11.98,12.7,11.5,11.51,24400.0],["2020-01-06",11.5,11.7,11.01,11.33,26600.0],["2020-01-07",11.21,11.46,11.01,11.01,7200.0],["2020-01-08",11.177,11.24,10.68,10.74,13800.0],["2020-01-09",11.09,11.1,10.825,10.9,4200.0],["2020-01-10",10.95,11.09,10.36,10.57,10400.0],["2020-01-13",10.7,11.17,10.68,10.99,6200.0],["2020-01-14",11.066,11.7,11.066,11.16,18000.0],["2020-01-15",11.17,11.25,10.38,10.65,8400.0],["2020-01-16",10.85,11.94,10.38,10.9,5500.0],["2020-01-17",11.2,11.75,10.97,11.23,8500.0],["2020-01-21",11.973,11.973,10.79,11.0,9300.0],["2020-01-22",11.1,11.167,10.92,10.92,15300.0],["2020-01-23",10.53,11.57,10.53,11.04,3300.0],["2020-01-24",11.222,11.43,11.05,11.43,7900.0],["2020-01-27",11.28,11.69,11.27,11.49,3700.0],["2020-01-28",11.715,11.78,11.565,11.78,6400.0],["2020-01-29",11.67,11.67,11.6,11.6,1800.0],["2020-01-30",11.777,11.777,11.5,11.5,1700.0],["2020-01-31",11.473,11.6,11.0,11.04,9800.0],["2020-02-03",11.235,11.4,11.1,11.1,3200.0],["2020-02-04",11.59,11.59,11.1,11.1,3000.0],["2020-02-05",11.03,11.3,11.0,11.01,8300.0],["2020-02-06",11.02,11.44,11.0,11.05,4400.0],["2020-02-07",11.0,11.06,11.0,11.0,3300.0],["2020-02-10",10.99,11.256,10.51,10.51,17200.0],["2020-02-11",10.52,11.089,10.52,10.8,3500.0],["2020-02-12",10.61,10.799,10.2,10.27,11600.0],["2020-02-13",10.36,10.85,10.36,10.85,1400.0],["2020-02-14",10.45,10.51,10.25,10.3,5100.0],["2020-02-18",10.3,10.55,10.3,10.36,4600.0],["2020-02-19",10.862,10.862,9.82,9.93,10000.0],["2020-02-20",9.98,10.1,9.8,9.8,8800.0],["2020-02-21",9.98,10.571,9.76,9.78,5800.0],["2020-02-24",10.3,10.3,9.56,9.56,3300.0],["2020-02-25",10.3,10.3,9.56,9.7,5900.0],["2020-02-26",9.52,11.0,8.92,8.92,16300.0],["2020-02-27",9.01,9.494,8.5,8.55,20900.0],["2020-02-28",8.5,8.696,8.11,8.49,18300.0],["2020-03-02",8.78,8.99,8.12,8.25,20700.0],["2020-03-03",8.25,8.25,7.48,7.63,13300.0],["2020-03-04",7.51,8.42,7.5,7.94,12800.0],["2020-03-05",7.94,8.07,7.16,7.26,23700.0],["2020-03-06",7.25,7.98,6.77,7.66,23400.0],["2020-03-09",7.21,7.93,6.75,6.91,16800.0],["2020-03-10",6.91,7.09,6.41,6.9,27700.0],["2020-03-11",7.47,7.47,7.0,7.12,7300.0],["2020-03-12",7.84,7.84,6.19,6.73,25100.0],["2020-03-13",6.57,7.2,6.42,6.78,25200.0],["2020-03-16",6.604,7.05,5.79,5.79,25300.0],["2020-03-17",5.68,6.86,5.6,6.86,19600.0],["2020-03-18",6.5,7.0,5.95,6.3,19000.0],["2020-03-19",6.25,7.0,6.0,6.8,43700.0],["2020-03-20",6.5,7.0,6.13,6.5,28100.0],["2020-03-23",6.5,6.7,6.363,6.42,11000.0],["2020-03-24",6.5,6.84,6.258,6.84,15600.0],["2020-03-25",6.55,6.79,6.06,6.48,11400.0],["2020-03-26",6.505,6.77,6.29,6.45,9600.0],["2020-03-27",6.5,6.7,6.23,6.48,15900.0],["2020-03-30",6.5,6.82,5.66,6.55,19000.0],["2020-03-31",6.5,6.5,6.26,6.5,8800.0],["2020-04-01",6.1,6.39,5.51,5.52,19800.0],["2020-04-02",5.51,5.77,5.15,5.35,20400.0],["2020-04-03",5.37,6.5,5.14,5.95,28000.0],["2020-04-06",5.91,6.0,5.79,5.93,17700.0],["2020-04-07",6.25,6.25,5.0,5.01,24300.0],["2020-04-08",5.05,5.53,5.035,5.53,13800.0],["2020-04-09",5.51,5.928,5.146,5.45,13100.0],["2020-04-13",5.42,5.925,5.42,5.42,7600.0],["2020-04-14",5.45,5.5,5.07,5.33,7600.0],["2020-04-15",5.28,5.33,5.01,5.01,12800.0],["2020-04-16",5.01,5.248,4.03,4.42,33500.0],["2020-04-17",4.29,5.25,4.13,5.1,35700.0],["2020-04-20",5.1,5.505,4.655,5.0,10900.0],["2020-04-21",4.71,5.0,4.71,5.0,3200.0],["2020-04-22",5.042,5.05,5.0,5.05,6700.0],["2020-04-23",5.22,5.264,4.46,5.24,9700.0],["2020-04-24",5.25,5.878,5.25,5.64,32300.0],["2020-04-27",5.678,5.755,5.64,5.72,5000.0],["2020-04-28",5.8,5.8,5.5,5.6,7500.0],["2020-04-29",5.77,6.4,5.62,6.09,10000.0],["2020-04-30",6.17,6.56,6.0,6.01,9600.0],["2020-05-01",6.01,6.289,5.08,5.53,12900.0],["2020-05-04",5.25,6.33,5.25,6.16,16200.0],["2020-05-05",6.04,6.88,5.995,6.0,8300.0],["2020-05-06",6.05,6.66,5.8,5.8,4600.0],["2020-05-07",5.9,6.29,5.045,5.51,13600.0],["2020-05-08",5.6,5.93,5.35,5.66,27600.0],["2020-05-11",5.68,5.68,5.13,5.13,8200.0],["2020-05-12",5.12,5.291,5.0,5.0,12800.0],["2020-05-13",5.04,5.18,4.89,5.0,27200.0],["2020-05-14",4.95,5.31,4.795,5.1,39300.0],["2020-05-15",5.22,5.78,5.14,5.78,11100.0],["2020-05-18",6.0,7.39,5.75,7.39,39300.0],["2020-05-19",7.38,8.865,7.115,8.66,46900.0],["2020-05-20",8.67,9.54,8.67,9.29,33700.0],["2020-05-21",9.33,9.433,8.41,8.59,20800.0],["2020-05-22",8.945,9.56,8.515,9.27,15600.0],["2020-05-26",9.53,9.715,9.14,9.42,11100.0],["2020-05-27",9.64,10.44,9.4,10.44,29600.0],["2020-05-28",10.75,11.24,10.26,10.65,18900.0],["2020-05-29",10.25,10.26,9.06,9.73,10500.0],["2020-06-01",9.66,10.075,9.357,9.81,20700.0],["2020-06-02",9.57,10.8,9.49,10.085,66300.0],["2020-06-03",10.15,10.58,10.07,10.11,25100.0],["2020-06-04",10.3,11.8,9.56,9.95,87600.0],["2020-06-05",10.25,11.19,10.25,11.04,41900.0],["2020-06-08",11.19,11.19,9.33,9.78,28100.0],["2020-06-09",9.64,10.535,9.12,9.94,42900.0],["2020-06-10",9.5,10.27,8.03,8.24,15700.0],["2020-06-11",7.81,8.173,7.39,7.77,31500.0],["2020-06-12",7.9,8.93,7.75,7.815,22400.0],["2020-06-15",7.7,8.74,7.095,8.67,25400.0],["2020-06-16",8.97,9.17,7.855,8.04,47100.0],["2020-06-17",7.85,8.48,7.85,7.98,15000.0],["2020-06-18",7.9,8.11,7.82,8.01,16800.0],["2020-06-19",7.8,8.68,7.58,7.83,48100.0],["2020-06-22",7.71,8.49,7.15,8.49,37300.0],["2020-06-23",8.4,8.61,7.56,7.8,27700.0],["2020-06-24",7.62,7.81,6.71,6.71,60000.0],["2020-06-25",6.61,7.19,6.42,6.8,53900.0],["2020-06-26",6.83,7.88,5.87,6.77,607900.0],["2020-06-29",6.77,7.42,6.41,6.41,13400.0],["2020-06-30",6.42,7.12,6.42,6.93,7100.0],["2020-07-01",6.9,7.29,6.9,6.95,4300.0],["2020-07-02",7.38,7.38,7.01,7.07,4400.0],["2020-07-06",7.25,7.585,7.01,7.01,8500.0],["2020-07-07",6.99,7.28,6.58,7.0,7900.0],["2020-07-08",6.925,6.95,6.3,6.56,16400.0],["2020-07-09",6.23,6.62,6.05,6.3,11800.0],["2020-07-10",6.46,6.46,5.54,5.93,44900.0],["2020-07-13",5.75,6.11,5.58,5.76,45700.0],["2020-07-14",5.59,6.04,5.59,5.71,3900.0],["2020-07-15",5.81,6.0,5.7,5.85,11100.0],["2020-07-16",5.69,5.85,5.61,5.85,6200.0],["2020-07-17",5.85,5.86,5.44,5.655,34600.0],["2020-07-20",5.6,5.833,5.41,5.41,19300.0],["2020-07-21",5.829,5.91,5.58,5.81,19600.0],["2020-07-22",5.86,6.03,5.65,5.65,9100.0],["2020-07-23",5.65,5.99,5.65,5.71,2500.0],["2020-07-24",6.0,6.04,5.55,5.59,17600.0],["2020-07-27",5.805,5.805,5.591,5.6,1500.0],["2020-07-28",5.7,5.7,5.5,5.521,10100.0],["2020-07-29",5.5,5.54,5.25,5.25,15200.0],["2020-07-30",5.25,5.731,5.24,5.28,9600.0],["2020-07-31",5.377,5.73,5.247,5.3,28900.0],["2020-08-03",5.4,5.45,5.026,5.3,27300.0],["2020-08-04",5.35,5.707,5.12,5.28,7200.0],["2020-08-05",5.4,5.7,5.05,5.1,5600.0],["2020-08-06",5.227,5.82,5.145,5.82,9900.0],["2020-08-07",5.75,6.19,5.747,6.19,25500.0],["2020-08-10",6.21,6.21,5.95,6.14,14800.0],["2020-08-11",6.192,6.192,5.63,6.18,14300.0],["2020-08-12",6.17,6.17,5.7,5.9,4500.0],["2020-08-13",5.99,6.057,5.895,6.02,1100.0],["2020-08-14",6.08,6.08,5.75,5.76,5500.0],["2020-08-17",5.889,5.889,5.42,5.46,1700.0],["2020-08-18",5.5,5.82,5.43,5.44,10400.0],["2020-08-19",5.535,5.78,5.535,5.78,3100.0],["2020-08-20",5.76,5.81,5.76,5.81,800.0],["2020-08-21",5.71,5.749,5.67,5.7,4100.0],["2020-08-24",5.5,5.65,5.475,5.49,5300.0],["2020-08-25",5.5,5.781,5.48,5.75,9700.0],["2020-08-26",5.82,5.82,5.56,5.66,2800.0],["2020-08-27",5.695,5.9,5.43,5.45,4200.0],["2020-08-28",5.735,5.908,5.54,5.75,13500.0],["2020-08-31",5.71,5.78,5.55,5.55,2500.0],["2020-09-01",5.94,5.962,5.475,5.475,6900.0],["2020-09-02",5.495,5.52,5.41,5.42,2300.0],["2020-09-03",5.42,5.42,5.06,5.115,14700.0],["2020-09-04",5.25,5.28,5.0,5.28,6100.0],["2020-09-08",5.4,5.43,5.115,5.23,12100.0],["2020-09-09",5.39,5.489,5.15,5.489,2100.0],["2020-09-10",5.11,5.364,5.11,5.15,2000.0],["2020-09-11",5.31,5.33,5.15,5.15,2600.0],["2020-09-14",5.14,5.14,5.1,5.1,2100.0],["2020-09-15",5.16,5.36,5.1,5.18,1800.0],["2020-09-16",5.11,5.25,5.11,5.14,2800.0],["2020-09-17",5.38,5.44,5.251,5.4,9100.0],["2020-09-18",5.572,5.77,5.47,5.77,6500.0],["2020-09-21",5.72,6.05,5.596,6.05,12600.0],["2020-09-22",6.05,6.07,5.73,5.75,6100.0],["2020-09-23",5.76,6.0,5.76,5.872,2600.0],["2020-09-24",5.91,6.24,5.6,6.24,2400.0],["2020-09-25",6.238,6.238,5.66,5.805,7400.0],["2020-09-28",5.98,6.145,5.98,6.0,1700.0],["2020-09-29",6.0,6.0,6.0,6.0,0.0],["2020-09-30",6.002,6.002,5.8,5.8,1000.0],["2020-10-01",5.853,6.645,5.85,6.3,9800.0],["2020-10-02",5.908,6.295,5.43,5.67,12800.0],["2020-10-05",5.87,5.87,5.87,5.87,800.0],["2020-10-06",5.78,6.2,5.78,5.79,2500.0],["2020-10-07",5.69,5.76,5.53,5.75,8700.0],["2020-10-08",5.89,5.89,5.62,5.73,6700.0],["2020-10-09",5.78,5.78,5.78,5.78,2100.0],["2020-10-12",5.815,5.96,5.55,5.55,1900.0],["2020-10-13",5.55,5.87,5.39,5.6,4800.0],["2020-10-14",5.41,5.41,5.41,5.41,500.0],["2020-10-15",5.6,5.6,5.58,5.58,1200.0],["2020-10-16",5.6,5.628,5.6,5.6,3300.0],["2020-10-19",5.6,5.8,5.6,5.6,9100.0],["2020-10-20",5.6,5.695,5.32,5.32,6000.0],["2020-10-21",5.555,5.555,5.32,5.32,9900.0],["2020-10-22",5.32,5.55,5.32,5.32,4100.0],["2020-10-23",5.3,5.4,5.1,5.15,6500.0],["2020-10-26",5.25,5.25,5.1,5.13,7800.0],["2020-10-27",5.15,5.5,5.15,5.5,8000.0],["2020-10-28",5.5,6.19,5.15,5.59,13700.0],["2020-10-29",5.59,5.59,5.59,5.59,0.0],["2020-10-30",5.75,5.98,5.66,5.74,5000.0],["2020-11-02",5.49,5.49,5.49,5.49,800.0],["2020-11-03",5.314,5.7,5.21,5.36,2600.0],["2020-11-04",5.5,5.7,5.5,5.52,3900.0],["2020-11-05",5.52,5.7,5.5,5.7,11800.0],["2020-11-06",5.641,5.69,5.5,5.69,4600.0],["2020-11-09",5.68,5.8,5.41,5.8,1900.0],["2020-11-10",6.1,6.19,5.7,5.72,7000.0],["2020-11-11",5.707,7.01,5.7,6.55,22700.0],["2020-11-12",6.962,8.75,6.572,8.5,39400.0],["2020-11-13",8.7,9.45,8.15,9.329,38000.0],["2020-11-16",9.565,9.82,8.63,9.16,27300.0],["2020-11-17",9.39,9.5,8.45,8.92,14800.0],["2020-11-18",9.05,9.05,8.68,8.85,6000.0],["2020-11-19",8.79,9.04,8.645,8.94,2800.0],["2020-11-20",8.955,9.25,8.59,8.81,24700.0],["2020-11-23",8.71,9.23,8.67,9.23,2600.0],["2020-11-24",9.23,9.23,8.7,8.83,1900.0],["2020-11-25",8.85,9.6,8.85,9.35,9600.0],["2020-11-27",8.972,9.89,8.972,9.89,18800.0],["2020-11-30",9.75,9.93,9.35,9.87,6100.0],["2020-12-01",9.63,9.97,9.63,9.95,2300.0],["2020-12-02",9.274,10.0,9.274,9.97,3600.0],["2020-12-03",9.81,10.14,9.81,10.12,5600.0],["2020-12-04",10.06,10.4,9.485,10.125,8900.0],["2020-12-07",10.63,11.72,10.21,11.72,12500.0],["2020-12-08",11.34,11.75,11.0,11.67,6500.0],["2020-12-09",11.5,11.7,11.0,11.0,6200.0],["2020-12-10",11.37,11.41,11.37,11.41,900.0],["2020-12-11",11.39,11.39,11.0,11.02,2700.0],["2020-12-14",11.11,11.75,10.701,11.025,10900.0],["2020-12-15",11.5,11.77,11.0,11.2,10500.0],["2020-12-16",11.42,11.43,10.9,11.0,17100.0],["2020-12-17",11.0,11.28,11.0,11.2,3800.0],["2020-12-18",11.076,11.19,10.445,10.6,16000.0],["2020-12-21",10.82,11.06,10.492,10.683,7700.0],["2020-12-22",9.88,10.72,9.88,10.56,9800.0],["2020-12-23",10.79,10.79,9.68,9.71,13700.0],["2020-12-24",10.09,10.808,9.73,10.3,9400.0],["2020-12-28",10.59,11.0,10.26,10.35,18200.0],["2020-12-29",9.489,10.127,9.489,9.85,6700.0],["2020-12-30",9.81,9.94,9.5,9.555,8200.0],["2020-12-31",9.22,9.45,8.75,9.16,15100.0],["2021-01-04",9.525,10.73,9.26,10.43,6200.0],["2021-01-05",10.137,11.6,10.125,11.4,13500.0],["2021-01-06",11.41,11.41,10.88,11.1,2000.0],["2021-01-07",11.55,11.55,10.57,10.57,10000.0],["2021-01-08",11.21,11.6,10.86,11.35,12000.0],["2021-01-11",11.51,11.97,11.025,11.97,13300.0],["2021-01-12",11.908,12.5,11.7,12.31,4900.0],["2021-01-13",12.6,13.04,12.3,12.3,6900.0],["2021-01-14",12.889,12.889,11.67,11.75,6800.0],["2021-01-15",11.99,12.857,11.732,12.6,7400.0],["2021-01-19",12.59,14.115,12.59,13.99,9400.0],["2021-01-20",14.86,16.186,14.06,14.66,49500.0],["2021-01-21",14.99,15.0,14.39,14.66,8800.0],["2021-01-22",14.31,14.5,14.24,14.38,5900.0],["2021-01-25",14.48,14.48,12.96,13.5,12300.0],["2021-01-26",13.817,13.817,13.28,13.28,6100.0],["2021-01-27",13.12,13.12,12.583,13.016,4500.0],["2021-01-28",13.0,13.65,12.02,13.11,12900.0],["2021-01-29",13.5,15.66,12.69,14.6,29100.0],["2021-02-01",14.74,15.58,14.572,14.95,25600.0],["2021-02-02",14.99,15.0,14.547,14.84,7500.0],["2021-02-03",14.754,15.29,14.48,15.08,6400.0],["2021-02-04",14.88,15.714,14.3,14.3,7500.0],["2021-02-05",14.83,15.19,14.25,14.99,4800.0],["2021-02-08",15.26,15.73,15.0,15.73,8900.0],["2021-02-09",15.84,16.64,15.75,16.05,7800.0],["2021-02-10",15.95,17.69,15.9,17.4,13100.0],["2021-02-11",17.4,17.724,16.68,16.73,8700.0],["2021-02-12",16.61,16.75,14.946,16.57,22300.0],["2021-02-16",16.015,16.685,16.015,16.46,2300.0],["2021-02-17",16.13,17.25,16.13,16.76,15100.0],["2021-02-18",16.16,17.01,16.16,16.63,4100.0],["2021-02-19",16.74,17.8,16.73,17.8,4100.0],["2021-02-22",16.91,18.0,16.02,16.6,12700.0],["2021-02-23",17.09,17.328,15.7,15.72,14500.0],["2021-02-24",14.65,14.779,14.21,14.37,404900.0],["2021-02-25",14.4,14.638,13.41,13.82,191500.0],["2021-02-26",14.07,14.23,13.649,14.2,17000.0],["2021-03-01",14.35,14.89,14.305,14.71,14700.0],["2021-03-02",14.88,15.54,14.79,15.4,29800.0],["2021-03-03",15.4,15.4,14.463,14.95,7700.0],["2021-03-04",14.343,14.71,13.1,13.44,27600.0],["2021-03-05",13.43,13.7,12.355,12.585,49300.0],["2021-03-08",12.63,13.23,12.26,12.76,28700.0],["2021-03-09",13.76,13.85,13.43,13.82,2500.0],["2021-03-10",14.0,14.816,12.8,13.06,15300.0],["2021-03-11",13.02,13.51,12.975,13.51,20200.0],["2021-03-12",13.385,13.45,13.22,13.22,19100.0],["2021-03-15",13.32,13.5,13.04,13.5,23700.0],["2021-03-16",13.66,14.53,13.451,13.75,97900.0],["2021-03-17",14.47,15.225,13.9,15.08,56200.0],["2021-03-18",15.21,16.0,14.75,15.92,31900.0],["2021-03-19",15.93,16.28,15.07,15.53,93300.0],["2021-03-22",15.67,16.0,14.6,15.7,11200.0],["2021-03-23",15.65,15.65,14.616,14.62,2900.0],["2021-03-24",14.41,14.66,14.25,14.66,2100.0],["2021-03-25",14.26,14.62,13.95,14.25,12100.0],["2021-03-26",14.6,14.6,14.03,14.549,8900.0],["2021-03-29",14.066,14.35,14.04,14.04,6500.0],["2021-03-30",14.325,14.325,14.17,14.17,1500.0],["2021-03-31",14.27,14.59,14.25,14.34,2100.0],["2021-04-01",14.5,15.2,14.27,14.75,20300.0],["2021-04-05",14.45,14.69,14.068,14.25,20900.0],["2021-04-06",14.1,14.62,14.1,14.25,10300.0],["2021-04-07",14.86,14.87,14.2,14.4,13200.0],["2021-04-08",14.25,14.31,14.02,14.31,506100.0],["2021-04-09",22.08,24.25,19.04,21.6,15857000.0],["2021-04-12",21.0,27.94,20.82,27.94,4958800.0],["2021-04-13",28.097,28.097,24.57,27.03,866800.0],["2021-04-14",26.05,27.18,25.04,26.32,169500.0],["2021-04-15",26.29,27.2,25.59,26.55,115500.0],["2021-04-16",26.6,26.92,25.61,25.88,92900.0],["2021-04-19",26.1,26.49,23.5,24.02,147600.0],["2021-04-20",23.89,23.94,22.81,23.16,86000.0],["2021-04-21",22.86,26.194,22.86,25.99,126900.0],["2021-04-22",26.06,26.14,24.23,25.0,144000.0],["2021-04-23",25.0,25.67,25.0,25.32,63700.0],["2021-04-26",25.7,28.18,25.17,27.99,149200.0],["2021-04-27",28.29,28.59,26.84,28.15,74000.0],["2021-04-28",27.98,29.0,27.63,28.56,65500.0],["2021-04-29",28.71,28.95,27.5,27.67,53000.0],["2021-04-30",27.69,28.56,27.0,27.66,33300.0],["2021-05-03",28.5,28.9,27.49,28.89,59700.0],["2021-05-04",28.35,30.417,25.69,26.68,187400.0],["2021-05-05",26.5,28.31,26.42,27.37,39400.0],["2021-05-06",27.38,27.38,26.18,26.84,52700.0],["2021-05-07",26.87,27.95,26.59,27.14,45200.0],["2021-05-10",26.97,27.05,25.17,25.17,75100.0],["2021-05-11",25.0,26.25,23.1,25.92,58600.0],["2021-05-12",25.79,27.88,24.71,26.99,50200.0],["2021-05-13",27.47,27.47,25.94,25.99,34700.0],["2021-05-14",25.99,27.396,25.99,26.91,22200.0],["2021-05-17",26.85,27.0,26.0,26.63,13100.0],["2021-05-18",26.52,28.6,26.45,27.25,55100.0],["2021-05-19",26.46,27.05,25.28,26.78,26200.0],["2021-05-20",27.15,29.99,26.98,29.28,89500.0],["2021-05-21",29.56,29.99,27.81,28.47,59100.0],["2021-05-24",28.96,29.0,27.22,27.8,36500.0],["2021-05-25",27.8,28.005,26.64,26.8,34700.0],["2021-05-26",26.95,28.28,26.9,27.88,39600.0],["2021-05-27",27.8,30.62,25.36,26.8,285500.0],["2021-05-28",26.59,28.05,26.54,27.09,61700.0],["2021-06-01",27.5,28.23,26.645,27.05,65400.0],["2021-06-02",27.37,27.66,24.77,24.77,118700.0],["2021-06-03",24.94,25.92,24.82,25.43,74400.0],["2021-06-04",25.51,26.94,25.11,26.89,47400.0],["2021-06-07",26.69,28.75,26.6,26.9,109700.0],["2021-06-08",26.88,27.74,26.6,26.97,57300.0],["2021-06-09",28.84,28.84,26.825,26.92,41600.0],["2021-06-10",27.15,27.661,26.9,27.59,42400.0],["2021-06-11",27.23,27.5,26.9,26.9,33000.0],["2021-06-14",27.08,27.2,26.175,26.42,66300.0],["2021-06-15",26.7,26.7,25.24,26.08,46600.0],["2021-06-16",25.8,27.025,25.47,26.32,48700.0],["2021-06-17",27.05,27.65,25.8,26.14,68700.0],["2021-06-18",26.16,27.73,25.15,26.05,79400.0],["2021-06-21",26.22,27.75,26.06,27.0,50400.0],["2021-06-22",26.72,27.2,25.11,25.43,57500.0],["2021-06-23",25.53,26.37,24.715,25.25,58000.0],["2021-06-24",25.62,31.23,25.55,30.49,233800.0],["2021-06-25",31.88,33.01,28.01,29.84,1019100.0],["2021-06-28",29.58,32.0,28.967,30.93,112700.0],["2021-06-29",25.0,25.52,24.27,24.33,1555400.0],["2021-06-30",23.77,24.5,23.65,24.0,616800.0],["2021-07-01",24.1,24.595,23.71,24.35,125200.0],["2021-07-02",24.23,24.7,23.54,24.3,69000.0],["2021-07-06",24.03,24.51,23.717,24.25,65900.0],["2021-07-07",24.04,24.23,22.81,23.69,62700.0],["2021-07-08",23.35,25.13,23.1,24.35,86400.0],["2021-07-09",24.23,25.54,24.23,24.87,51100.0],["2021-07-12",24.88,24.946,23.48,24.12,64100.0],["2021-07-13",23.98,24.18,23.105,23.41,72800.0],["2021-07-14",23.5,24.285,23.29,23.7,62100.0],["2021-07-15",23.7,23.7,22.17,22.38,139000.0],["2021-07-16",22.42,22.42,20.71,21.09,103200.0],["2021-07-19",20.65,20.99,20.15,20.6,169800.0],["2021-07-20",20.86,22.365,20.41,21.56,215900.0],["2021-07-21",21.55,21.89,21.08,21.45,78700.0],["2021-07-22",21.58,22.11,21.17,21.24,17900.0],["2021-07-23",22.035,22.43,21.18,21.3,30700.0],["2021-07-26",21.3,21.3,20.34,20.68,29400.0],["2021-07-27",21.0,21.86,20.01,20.3,108800.0],["2021-07-28",20.5,22.302,20.33,20.5,122400.0],["2021-07-29",20.99,22.37,20.99,21.29,66500.0],["2021-07-30",20.97,21.16,19.44,19.7,109100.0],["2021-08-02",19.7,20.345,19.7,20.21,38600.0],["2021-08-03",20.33,20.83,19.334,20.36,25100.0],["2021-08-04",20.14,20.61,19.49,20.01,28200.0],["2021-08-05",20.05,21.21,19.8,20.99,61400.0],["2021-08-06",21.19,21.19,20.6,20.85,15800.0],["2021-08-09",20.99,21.15,20.3,20.57,42400.0],["2021-08-10",20.69,20.81,19.64,20.58,50600.0],["2021-08-11",21.135,21.135,19.1,20.04,51900.0],["2021-08-12",20.04,22.15,20.04,21.89,42500.0],["2021-08-13",21.64,22.01,21.21,21.32,21500.0],["2021-08-16",20.46,21.785,19.92,20.94,27800.0],["2021-08-17",20.69,20.96,19.52,20.26,21400.0],["2021-08-18",20.813,20.98,19.55,19.84,30700.0],["2021-08-19",19.75,20.435,19.46,19.61,47100.0],["2021-08-20",19.49,21.87,19.405,21.29,28400.0],["2021-08-23",21.65,22.78,20.34,22.24,57100.0],["2021-08-24",22.16,23.113,20.947,22.32,16400.0],["2021-08-25",22.25,23.01,21.96,22.4,23900.0],["2021-08-26",22.605,22.75,21.74,22.04,31700.0],["2021-08-27",21.95,22.9,21.65,22.15,45700.0],["2021-08-30",22.2,22.75,21.67,21.95,15800.0],["2021-08-31",21.83,22.39,21.3,22.0,30400.0],["2021-09-01",22.0,22.5,21.449,22.1,28000.0],["2021-09-02",21.88,22.702,21.76,22.59,24000.0],["2021-09-03",22.45,22.45,21.46,21.5,22300.0],["2021-09-07",22.83,22.84,21.72,21.77,40000.0],["2021-09-08",22.06,22.52,21.62,21.91,17600.0],["2021-09-09",21.9,22.603,21.76,21.77,32000.0],["2021-09-10",21.9,22.13,20.93,21.18,28200.0],["2021-09-13",21.42,21.93,20.72,21.45,22300.0],["2021-09-14",21.55,21.8,20.59,20.6,21300.0],["2021-09-15",21.18,21.18,20.135,20.34,42200.0],["2021-09-16",20.09,21.006,20.09,20.35,24800.0],["2021-09-17",20.46,21.61,20.14,20.58,216000.0],["2021-09-20",20.38,20.382,18.34,18.82,73300.0],["2021-09-21",18.9,20.45,18.886,19.95,34200.0],["2021-09-22",19.638,19.755,18.74,19.19,42700.0],["2021-09-23",19.22,21.0,19.22,20.5,29000.0],["2021-09-24",20.4,20.4,17.75,18.02,177900.0],["2021-09-27",17.83,18.79,17.68,18.36,87300.0],["2021-09-28",18.08,18.08,16.885,17.35,104300.0],["2021-09-29",17.5,18.42,16.5,18.02,102800.0],["2021-09-30",18.0,19.76,16.73,18.0,482000.0],["2021-10-01",18.18,18.18,16.82,17.72,59600.0],["2021-10-04",17.955,17.955,16.74,17.24,42900.0],["2021-10-05",17.625,17.625,16.58,16.79,23900.0],["2021-10-06",16.72,17.38,16.23,16.71,38100.0],["2021-10-07",16.979,17.515,16.57,16.95,31200.0],["2021-10-08",17.84,18.76,16.94,17.12,56000.0],["2021-10-11",18.478,18.48,17.21,17.59,38900.0],["2021-10-12",17.6,17.825,17.18,17.57,29000.0],["2021-10-13",17.45,19.1,17.4,18.86,34200.0],["2021-10-14",18.67,19.67,17.87,18.61,78800.0],["2021-10-15",19.02,19.243,18.01,18.2,49200.0],["2021-10-18",18.3,18.56,17.04,17.64,33200.0],["2021-10-19",17.92,18.535,17.92,17.98,27100.0],["2021-10-20",17.78,18.5,17.459,18.1,16000.0],["2021-10-21",18.1,18.388,17.375,17.58,22200.0],["2021-10-22",17.4,17.9,17.33,17.54,27100.0],["2021-10-25",17.37,17.86,17.1,17.45,20100.0],["2021-10-26",17.41,18.02,17.4,17.81,42400.0],["2021-10-27",17.9,18.02,16.88,17.19,35300.0],["2021-10-28",17.29,18.57,17.2,17.75,16700.0],["2021-10-29",17.49,18.245,17.49,18.1,19400.0],["2021-11-01",18.23,19.689,17.925,19.33,19200.0],["2021-11-02",19.165,19.27,18.46,19.14,11000.0],["2021-11-03",19.06,19.75,19.04,19.35,17100.0],["2021-11-04",19.39,19.39,18.5,18.85,15300.0],["2021-11-05",18.95,19.72,18.483,18.94,25700.0],["2021-11-08",19.19,19.93,18.57,18.85,18000.0],["2021-11-09",18.927,18.927,17.6,17.83,22200.0],["2021-11-10",17.62,18.116,17.03,17.8,25500.0],["2021-11-11",17.525,17.905,17.215,17.25,12400.0],["2021-11-12",17.27,17.87,17.06,17.48,10100.0],["2021-11-15",17.4,17.6,16.83,17.6,14500.0],["2021-11-16",17.055,18.57,17.055,18.34,17800.0],["2021-11-17",18.43,18.92,16.8,17.05,24900.0],["2021-11-18",16.78,16.78,15.67,16.13,61800.0],["2021-11-19",16.05,16.48,16.05,16.07,13400.0],["2021-11-22",16.39,16.885,15.19,15.64,24300.0],["2021-11-23",15.54,15.81,14.2,14.68,114800.0],["2021-11-24",14.56,16.9,14.56,16.5,12800.0],["2021-11-26",15.94,15.94,14.97,15.26,15700.0],["2021-11-29",15.935,15.935,14.22,14.5,42900.0],["2021-11-30",14.28,15.59,14.01,15.1,26600.0],["2021-12-01",15.61,15.61,14.0,14.4,37800.0],["2021-12-02",14.3,14.66,14.0,14.44,23600.0],["2021-12-03",14.485,14.485,12.81,13.01,24400.0],["2021-12-06",13.5,13.795,13.02,13.34,63800.0],["2021-12-07",13.02,13.91,13.02,13.85,39300.0],["2021-12-08",13.85,14.19,13.13,13.91,28500.0],["2021-12-09",14.0,14.373,13.36,13.5,35600.0],["2021-12-10",13.61,13.88,13.2,13.33,30800.0],["2021-12-13",13.16,13.66,12.685,12.75,18100.0],["2021-12-14",12.51,13.927,11.72,11.96,22200.0],["2021-12-15",12.0,13.89,12.0,13.44,55100.0],["2021-12-16",13.47,13.66,12.525,12.79,27800.0],["2021-12-17",12.88,13.54,12.425,12.99,44700.0],["2021-12-20",12.57,13.09,12.09,12.32,34200.0],["2021-12-21",12.62,12.75,12.49,12.6,25000.0],["2021-12-22",12.9,14.7,12.439,14.1,152700.0],["2021-12-23",14.02,14.78,13.74,13.98,41300.0],["2021-12-27",13.645,14.0,12.858,13.08,38200.0],["2021-12-28",12.99,13.36,12.37,12.67,46600.0],["2021-12-29",12.78,13.27,12.29,12.96,33700.0],["2021-12-30",13.14,13.57,12.82,13.07,41800.0],["2021-12-31",13.04,13.65,12.19,13.19,71500.0],["2022-01-03",13.15,13.5,13.06,13.33,19600.0],["2022-01-04",13.62,13.62,12.885,13.16,20200.0],["2022-01-05",13.23,13.7,11.93,12.14,52100.0],["2022-01-06",12.145,13.06,11.815,12.59,25300.0],["2022-01-07",12.55,12.95,12.55,12.67,10400.0],["2022-01-10",12.25,12.855,12.03,12.76,33000.0],["2022-01-11",12.73,12.94,12.5,12.8,13200.0],["2022-01-12",12.95,13.319,12.161,12.33,42900.0],["2022-01-13",12.495,12.59,11.5,11.67,43400.0],["2022-01-14",11.5,11.85,10.5,11.53,43200.0],["2022-01-18",11.3,12.19,11.3,11.54,46500.0],["2022-01-19",11.59,11.83,11.2,11.72,40900.0],["2022-01-20",11.68,12.28,11.43,11.48,23500.0],["2022-01-21",11.24,11.64,10.44,11.0,49300.0],["2022-01-24",10.895,11.04,10.0,10.71,48700.0],["2022-01-25",10.42,11.019,10.3,10.72,27700.0],["2022-01-26",10.69,10.9,10.11,10.15,19600.0],["2022-01-27",10.543,10.55,9.525,9.89,46300.0],["2022-01-28",9.82,10.5,9.49,10.32,15300.0],["2022-01-31",10.09,11.5,10.09,11.12,32900.0],["2022-02-01",11.18,11.64,11.065,11.39,25500.0],["2022-02-02",11.38,11.38,10.15,10.26,91900.0],["2022-02-03",10.04,10.873,10.04,10.48,70000.0],["2022-02-04",10.41,11.136,10.25,10.86,22300.0],["2022-02-07",11.2,12.01,10.905,11.34,44600.0],["2022-02-08",11.492,11.5,10.79,11.35,26800.0],["2022-02-09",11.25,12.74,11.25,11.97,30100.0],["2022-02-10",11.77,13.27,11.603,13.0,57800.0],["2022-02-11",12.9,13.14,11.18,11.39,36500.0],["2022-02-14",11.31,11.52,10.71,11.01,25000.0],["2022-02-15",11.12,11.36,11.06,11.19,16800.0],["2022-02-16",11.05,11.25,10.85,11.25,13700.0],["2022-02-17",11.37,11.56,10.76,10.97,27400.0],["2022-02-18",10.81,10.87,10.17,10.25,38900.0],["2022-02-22",10.25,10.73,10.25,10.36,25500.0],["2022-02-23",10.42,10.42,10.02,10.12,27100.0],["2022-02-24",10.02,10.87,9.95,10.74,26000.0],["2022-02-25",10.8,11.37,10.46,11.17,15500.0],["2022-02-28",10.825,11.452,10.07,10.1,23600.0],["2022-03-01",10.24,10.41,9.89,10.21,36000.0],["2022-03-02",10.53,10.656,10.29,10.4,9300.0],["2022-03-03",10.196,10.485,9.52,9.52,35600.0],["2022-03-04",9.52,9.722,8.77,9.2,31500.0],["2022-03-07",9.32,9.595,9.05,9.14,33500.0],["2022-03-08",9.18,9.8,9.05,9.21,32500.0],["2022-03-09",9.52,10.23,9.52,10.12,22400.0],["2022-03-10",9.89,9.89,9.355,9.45,14700.0],["2022-03-11",9.495,9.495,8.77,8.81,29400.0],["2022-03-14",8.74,8.74,7.91,8.11,41000.0],["2022-03-15",8.1,8.4,8.01,8.3,18200.0],["2022-03-16",8.56,8.56,7.86,7.93,53100.0],["2022-03-17",7.72,8.36,7.72,8.09,85100.0],["2022-03-18",8.25,8.459,8.04,8.1,179500.0],["2022-03-21",8.0,8.35,7.93,8.19,152500.0],["2022-03-22",8.24,8.48,8.08,8.19,84600.0],["2022-03-23",8.03,8.28,7.79,8.04,70500.0],["2022-03-24",7.78,8.184,7.6,7.96,39900.0],["2022-03-25",7.87,8.41,7.86,8.35,32800.0],["2022-03-28",8.47,8.585,7.87,8.19,37900.0],["2022-03-29",8.38,8.627,8.08,8.45,48100.0],["2022-03-30",8.51,8.88,8.435,8.76,39600.0],["2022-03-31",8.7,9.496,8.7,9.35,61100.0],["2022-04-01",9.28,9.51,8.82,9.16,42300.0],["2022-04-04",9.29,10.31,9.03,10.11,89400.0],["2022-04-05",10.25,10.54,9.155,9.38,39100.0],["2022-04-06",9.22,9.22,8.57,8.75,52600.0],["2022-04-07",8.58,8.95,7.88,8.05,84400.0],["2022-04-08",7.98,8.0,7.57,7.6,71500.0],["2022-04-11",7.53,7.72,7.04,7.52,63000.0],["2022-04-12",7.63,7.71,7.29,7.46,57000.0],["2022-04-13",7.43,8.02,7.13,7.96,24600.0],["2022-04-14",8.02,8.29,7.57,7.99,51600.0],["2022-04-18",7.93,7.95,7.555,7.68,73100.0],["2022-04-19",7.62,7.721,7.19,7.34,109900.0],["2022-04-20",7.34,7.58,6.94,7.47,117300.0],["2022-04-21",7.5,7.5,6.88,7.02,122600.0],["2022-04-22",7.09,7.15,6.67,6.81,83600.0],["2022-04-25",6.67,7.66,6.33,7.54,92500.0],["2022-04-26",7.42,7.61,6.94,7.4,58800.0],["2022-04-27",7.38,7.5,6.78,7.07,38500.0],["2022-04-28",7.09,7.095,6.67,6.91,44300.0],["2022-04-29",6.86,6.9,6.34,6.52,78100.0],["2022-05-02",6.47,6.575,5.94,6.41,72200.0],["2022-05-03",6.42,6.63,6.1,6.24,60200.0],["2022-05-04",6.2,6.9,6.015,6.78,59500.0],["2022-05-05",6.62,6.67,6.35,6.42,23600.0],["2022-05-06",6.24,6.54,6.12,6.44,18500.0],["2022-05-09",6.315,6.315,6.01,6.23,39800.0],["2022-05-10",6.34,7.27,6.24,6.96,66200.0],["2022-05-11",6.9,7.02,5.69,5.74,42700.0],["2022-05-12",5.73,6.37,5.56,5.75,43500.0],["2022-05-13",5.8,5.95,5.31,5.35,53100.0],["2022-05-16",5.45,6.0,5.41,5.66,310000.0],["2022-05-17",5.83,5.83,4.81,5.5,208800.0],["2022-05-18",5.35,5.52,5.14,5.51,65900.0],["2022-05-19",5.56,5.75,5.35,5.62,129700.0],["2022-05-20",5.71,6.0,5.61,5.7,189500.0],["2022-05-23",5.66,7.15,5.66,6.7,287600.0],["2022-05-24",6.43,6.69,5.91,6.1,100200.0],["2022-05-25",6.02,6.2,5.85,6.01,68900.0],["2022-05-26",6.0,6.28,5.955,6.2,61800.0],["2022-05-27",6.2,6.67,6.2,6.54,31600.0],["2022-05-31",6.48,6.98,6.461,6.54,41000.0],["2022-06-01",6.65,6.65,6.0,6.33,84500.0],["2022-06-02",6.33,6.9,6.32,6.84,23900.0],["2022-06-03",6.78,7.51,6.69,7.26,79500.0],["2022-06-06",7.3,7.47,6.87,7.0,71800.0],["2022-06-07",6.95,7.5,6.95,7.22,85000.0],["2022-06-08",7.18,7.5,7.04,7.17,57300.0],["2022-06-09",7.27,7.81,6.99,7.61,66300.0],["2022-06-10",7.45,7.8,7.42,7.71,50300.0],["2022-06-13",7.54,7.74,7.46,7.65,102200.0],["2022-06-14",7.64,8.09,7.48,8.0,89500.0],["2022-06-15",8.18,8.56,8.06,8.43,82300.0],["2022-06-16",8.36,8.36,7.9,8.19,90200.0],["2022-06-17",8.2,8.69,8.2,8.5,95500.0],["2022-06-21",8.62,8.82,8.38,8.53,100700.0],["2022-06-22",8.41,9.25,8.34,8.88,112900.0],["2022-06-23",8.98,9.5,8.851,9.49,86400.0],["2022-06-24",9.47,9.84,8.41,9.02,1067000.0],["2022-06-27",8.88,9.44,8.53,9.01,62800.0],["2022-06-28",8.92,9.377,8.137,8.61,65600.0],["2022-06-29",8.71,9.09,8.563,9.0,45000.0],["2022-06-30",8.92,9.23,8.74,9.1,29700.0],["2022-07-01",9.13,9.45,8.92,9.09,35000.0],["2022-07-05",9.02,9.653,8.53,8.96,146200.0],["2022-07-06",9.07,9.52,9.0,9.37,73200.0],["2022-07-07",9.37,9.74,9.25,9.52,105800.0],["2022-07-08",9.5,9.72,9.385,9.43,53000.0],["2022-07-11",9.11,9.255,9.01,9.12,8700.0],["2022-07-12",9.04,9.29,8.89,9.14,17800.0],["2022-07-13",9.08,9.2,8.68,9.2,21000.0],["2022-07-14",9.18,9.31,9.05,9.25,159800.0],["2022-07-15",9.25,9.41,8.93,9.32,38600.0],["2022-07-18",9.36,9.36,9.21,9.25,84900.0],["2022-07-19",9.92,10.45,9.55,9.6,191700.0],["2022-07-20",9.6,9.96,9.423,9.7,166400.0],["2022-07-21",9.62,9.75,9.46,9.55,63400.0],["2022-07-22",9.57,9.709,9.39,9.49,74900.0],["2022-07-25",9.53,9.7,9.32,9.39,139300.0],["2022-07-26",9.38,9.38,8.91,9.2,80000.0],["2022-07-27",9.21,9.5,9.13,9.34,85500.0],["2022-07-28",9.44,9.48,9.18,9.36,134200.0],["2022-07-29",9.44,9.44,8.925,9.08,36700.0],["2022-08-01",9.12,9.27,8.69,8.69,40100.0],["2022-08-02",8.57,9.035,8.08,8.94,77500.0],["2022-08-03",9.0,10.06,9.0,9.9,102100.0],["2022-08-04",10.08,10.68,9.9,10.46,47200.0],["2022-08-05",10.24,10.63,9.369,10.45,22000.0],["2022-08-08",11.12,11.12,10.23,10.45,10300.0],["2022-08-09",10.24,10.42,10.06,10.2,21300.0],["2022-08-10",10.41,10.79,10.16,10.5,13400.0],["2022-08-11",10.68,11.19,10.35,10.64,35600.0],["2022-08-12",10.7,10.805,10.281,10.4,31900.0],["2022-08-15",10.25,10.57,10.11,10.41,9600.0],["2022-08-16",10.44,10.44,9.65,10.05,30400.0],["2022-08-17",9.91,10.485,9.885,10.0,28000.0],["2022-08-18",9.95,10.2,9.84,9.84,22300.0],["2022-08-19",9.69,10.21,8.72,10.04,11700.0],["2022-08-22",9.85,10.0,9.75,9.75,21500.0],["2022-08-23",9.71,10.43,9.58,10.0,56700.0],["2022-08-24",9.83,10.16,9.6,10.0,13200.0],["2022-08-25",10.03,10.171,9.82,10.0,29300.0],["2022-08-26",9.87,10.02,9.73,9.92,58100.0],["2022-08-29",9.96,10.06,9.66,10.04,43600.0],["2022-08-30",10.1,10.16,9.584,10.0,62500.0],["2022-08-31",10.04,10.04,9.18,9.35,54900.0],["2022-09-01",9.4,10.01,9.34,10.0,62000.0],["2022-09-02",9.66,9.91,9.25,9.53,19400.0],["2022-09-06",9.42,9.42,8.46,9.25,75000.0],["2022-09-07",9.25,9.26,8.8,8.81,43300.0],["2022-09-08",8.84,10.09,8.08,9.71,82500.0],["2022-09-09",9.73,9.75,8.57,9.01,49300.0],["2022-09-12",8.6,9.05,8.3,8.31,33600.0],["2022-09-13",8.09,8.29,7.74,8.15,58700.0],["2022-09-14",8.33,8.33,7.8,8.0,50400.0],["2022-09-15",8.25,8.25,7.93,8.08,32800.0],["2022-09-16",8.06,9.08,7.85,8.87,131400.0],["2022-09-19",8.67,8.79,8.23,8.36,21600.0],["2022-09-20",8.21,8.72,8.06,8.49,52300.0],["2022-09-21",8.44,8.878,8.15,8.62,57300.0],["2022-09-22",8.59,9.06,8.45,8.73,35300.0],["2022-09-23",8.89,9.09,8.52,8.87,118400.0],["2022-09-26",8.84,9.57,8.77,8.93,87800.0],["2022-09-27",8.92,9.48,8.765,9.29,59600.0],["2022-09-28",9.03,9.755,9.03,9.36,21000.0],["2022-09-29",9.5,9.68,9.0,9.29,29100.0],["2022-09-30",9.43,10.22,9.356,10.04,38300.0],["2022-10-03",10.17,10.37,9.71,10.09,19900.0],["2022-10-04",9.7,10.5,9.7,10.13,21100.0],["2022-10-05",10.0,10.39,10.0,10.03,9300.0],["2022-10-06",10.25,10.42,10.01,10.35,25900.0],["2022-10-07",10.35,10.83,10.03,10.04,67300.0],["2022-10-10",10.01,10.42,10.01,10.09,32000.0],["2022-10-11",10.49,10.52,10.07,10.1,33200.0],["2022-10-12",10.38,10.55,10.0,10.31,515100.0],["2022-10-13",10.12,10.29,9.77,10.08,27900.0],["2022-10-14",10.0,10.37,9.65,10.34,13300.0],["2022-10-17",10.41,10.44,9.995,10.22,22500.0],["2022-10-18",9.85,10.74,9.85,10.14,22800.0],["2022-10-19",10.05,10.34,10.0,10.02,8000.0],["2022-10-20",9.97,10.312,9.81,9.95,14200.0],["2022-10-21",9.89,10.28,9.89,10.1,7900.0],["2022-10-24",10.0,10.32,9.6,9.91,14100.0],["2022-10-25",9.95,10.34,9.95,10.17,5200.0],["2022-10-26",10.161,10.38,10.161,10.3,3700.0],["2022-10-27",10.25,10.38,10.01,10.06,6200.0],["2022-10-28",10.06,10.24,9.96,10.24,2500.0],["2022-10-31",10.01,10.3,9.95,10.0,3600.0],["2022-11-01",10.01,10.297,9.97,10.06,7600.0],["2022-11-02",10.06,10.21,10.05,10.19,3200.0],["2022-11-03",10.2,10.39,9.89,10.0,4300.0],["2022-11-04",10.03,10.165,9.5,9.99,26100.0],["2022-11-07",10.0,10.23,10.0,10.09,8400.0],["2022-11-08",10.03,10.34,9.86,10.32,9200.0],["2022-11-09",10.22,10.34,9.785,10.05,6200.0],["2022-11-10",10.23,10.23,9.582,10.0,8100.0],["2022-11-11",9.98,10.35,9.835,10.35,7600.0],["2022-11-14",10.35,10.35,9.95,10.13,17100.0],["2022-11-15",10.11,10.244,9.91,10.0,7400.0],["2022-11-16",9.75,10.17,9.75,10.04,3600.0],["2022-11-17",10.12,10.12,9.7,9.79,32100.0],["2022-11-18",9.78,9.96,9.43,9.96,16600.0],["2022-11-21",9.51,9.95,9.495,9.7,8800.0],["2022-11-22",9.65,9.79,9.147,9.18,18200.0],["2022-11-23",9.2,9.455,8.91,9.18,8800.0],["2022-11-25",8.974,9.445,8.974,9.0,1100.0],["2022-11-28",9.532,9.532,8.76,9.28,2200.0],["2022-11-29",9.09,9.25,8.55,8.81,10300.0],["2022-11-30",8.78,9.21,8.76,9.14,11200.0],["2022-12-01",8.88,8.88,8.08,8.16,27500.0],["2022-12-02",8.1,8.52,7.52,8.25,20000.0],["2022-12-05",7.8,8.35,7.791,8.06,7600.0],["2022-12-06",8.03,8.28,7.75,8.05,12500.0],["2022-12-07",7.8,7.935,7.5,7.55,18000.0],["2022-12-08",7.75,9.74,7.75,9.54,43700.0],["2022-12-09",9.85,9.95,8.87,9.38,27100.0],["2022-12-12",9.63,10.47,9.45,10.47,14400.0],["2022-12-13",10.56,10.75,10.2,10.25,12300.0],["2022-12-14",10.4,10.58,9.23,10.38,30000.0],["2022-12-15",10.4,10.4,10.05,10.24,6300.0],["2022-12-16",10.15,10.22,9.763,10.01,9100.0],["2022-12-19",10.82,13.14,10.82,13.01,143900.0],["2022-12-20",13.1,13.1,10.9,10.99,72600.0],["2022-12-21",10.8,12.14,10.753,11.65,48500.0],["2022-12-22",11.69,13.37,11.55,13.3,47100.0],["2022-12-23",13.4,14.025,12.7,12.87,29800.0],["2022-12-27",12.91,13.89,11.57,13.45,69500.0],["2022-12-28",13.06,13.61,12.59,13.51,23300.0],["2022-12-29",13.13,14.1,13.13,13.81,37500.0],["2022-12-30",14.23,14.34,13.7,14.01,47300.0],["2023-01-03",13.85,14.402,12.82,12.82,48900.0],["2023-01-04",12.65,13.22,12.2,12.49,21300.0],["2023-01-05",12.29,12.49,9.66,10.92,151100.0],["2023-01-06",10.82,12.17,10.805,12.03,30100.0],["2023-01-09",12.05,12.58,10.21,10.82,77000.0],["2023-01-10",10.792,10.792,9.39,10.18,89500.0],["2023-01-11",10.47,11.55,9.83,11.08,42900.0],["2023-01-12",11.02,11.33,10.45,11.32,52300.0],["2023-01-13",10.75,11.65,10.75,11.65,37800.0],["2023-01-17",11.49,11.765,10.75,11.22,59800.0],["2023-01-18",11.22,11.299,10.43,10.72,27200.0],["2023-01-19",10.62,11.05,10.52,10.96,12100.0],["2023-01-20",10.77,11.45,10.742,11.3,47700.0],["2023-01-23",10.96,11.29,10.51,11.16,37200.0],["2023-01-24",10.795,11.51,10.587,11.37,24400.0],["2023-01-25",11.035,11.14,10.5,10.72,45700.0],["2023-01-26",10.72,11.0,10.244,10.57,102900.0],["2023-01-27",10.08,10.77,10.08,10.41,45600.0],["2023-01-30",10.285,10.515,10.16,10.16,34000.0],["2023-01-31",10.11,10.25,9.1,9.58,106400.0],["2023-02-01",9.5,9.87,9.5,9.62,94200.0],["2023-02-02",9.53,10.0,9.27,9.4,92900.0],["2023-02-03",9.35,9.77,9.08,9.77,28600.0],["2023-02-06",9.755,10.5,9.66,10.38,29600.0],["2023-02-07",10.31,11.35,10.31,11.26,34200.0],["2023-02-08",11.13,11.88,10.83,11.5,24300.0],["2023-02-09",11.69,11.96,11.41,11.55,39800.0],["2023-02-10",11.255,12.37,11.255,11.75,41800.0],["2023-02-13",11.59,12.13,10.86,11.14,25000.0],["2023-02-14",10.93,11.915,10.93,11.23,19000.0],["2023-02-15",11.35,11.71,11.19,11.55,30100.0],["2023-02-16",11.18,12.04,11.08,11.55,65300.0],["2023-02-17",11.61,11.65,11.25,11.55,12000.0],["2023-02-21",11.4,11.69,10.97,11.415,33800.0],["2023-02-22",11.32,11.73,11.26,11.7,44000.0],["2023-02-23",11.75,11.783,11.515,11.69,26700.0],["2023-02-24",11.6,11.895,11.14,11.7,19400.0],["2023-02-27",11.65,11.77,11.12,11.63,72600.0],["2023-02-28",11.69,11.78,11.32,11.78,30400.0],["2023-03-01",11.88,11.88,11.345,11.4,41600.0],["2023-03-02",11.35,11.55,11.29,11.54,14900.0],["2023-03-03",11.59,11.59,11.13,11.46,11400.0],["2023-03-06",11.33,11.49,10.44,11.46,58700.0],["2023-03-07",11.54,11.68,10.94,11.37,56600.0],["2023-03-08",11.35,11.67,11.145,11.2,74800.0],["2023-03-09",11.358,11.49,10.83,11.3,123600.0],["2023-03-10",11.19,11.33,10.43,11.33,77300.0],["2023-03-13",11.29,11.855,10.54,10.83,60200.0],["2023-03-14",10.84,11.32,10.33,10.46,70500.0],["2023-03-15",10.32,11.35,9.74,10.2,191800.0],["2023-03-16",10.05,10.9,10.015,10.49,145100.0],["2023-03-17",10.48,10.63,10.015,10.28,342700.0],["2023-03-20",10.24,10.83,9.72,10.56,153400.0],["2023-03-21",10.62,10.675,9.67,10.26,152300.0],["2023-03-22",10.2,10.2,9.62,10.01,69000.0],["2023-03-23",10.0,10.235,9.82,10.06,51300.0],["2023-03-24",10.27,10.345,9.12,9.51,98900.0],["2023-03-27",9.55,11.0,9.18,10.8,59400.0],["2023-03-28",10.51,10.702,10.32,10.38,82100.0],["2023-03-29",10.58,10.6,10.195,10.31,43500.0],["2023-03-30",10.47,10.98,10.25,10.355,247400.0],["2023-03-31",10.31,10.86,10.16,10.25,303400.0],["2023-04-03",10.14,10.505,9.7,10.04,73700.0],["2023-04-04",9.97,10.21,9.9,10.0,35900.0],["2023-04-05",9.94,10.21,9.77,9.9,59100.0],["2023-04-06",9.89,10.195,9.65,10.01,61200.0],["2023-04-10",9.85,10.19,9.73,10.025,92300.0],["2023-04-11",9.99,10.35,9.73,10.0,100000.0],["2023-04-12",10.05,10.35,9.45,9.65,93300.0],["2023-04-13",9.65,9.985,9.55,9.75,52600.0],["2023-04-14",9.79,10.085,9.535,9.735,38300.0],["2023-04-17",9.77,10.44,9.575,10.09,142200.0],["2023-04-18",10.11,10.37,9.99,10.205,161300.0],["2023-04-19",10.06,10.25,9.91,10.1,35600.0],["2023-04-20",9.95,10.225,9.55,9.8,92900.0],["2023-04-21",9.7,9.87,9.62,9.69,34300.0],["2023-04-24",9.67,9.81,9.46,9.61,49000.0],["2023-04-25",9.66,9.796,9.14,9.49,107800.0],["2023-04-26",9.49,9.97,9.49,9.8,32700.0],["2023-04-27",9.85,10.07,9.83,10.02,43000.0],["2023-04-28",10.04,10.48,10.04,10.27,151200.0],["2023-05-01",10.32,10.42,9.66,9.7,45600.0],["2023-05-02",9.7,9.91,9.25,9.41,26000.0],["2023-05-03",9.45,9.805,9.45,9.665,64500.0],["2023-05-04",9.6,9.85,9.31,9.75,53400.0],["2023-05-05",9.7,9.96,9.62,9.68,30900.0],["2023-05-08",9.53,9.85,9.3,9.39,21500.0],["2023-05-09",9.36,9.83,9.18,9.53,33100.0],["2023-05-10",9.64,9.973,9.6,9.68,21900.0],["2023-05-11",9.87,9.9,9.44,9.73,23500.0],["2023-05-12",9.78,9.83,9.46,9.65,33400.0],["2023-05-15",9.73,9.97,9.45,9.58,44200.0],["2023-05-16",9.0,9.9,9.0,9.865,29600.0],["2023-05-17",9.918,10.465,9.7,10.025,26200.0],["2023-05-18",10.195,10.32,9.72,9.915,37200.0],["2023-05-19",9.925,10.15,9.71,10.1,69700.0],["2023-05-22",10.08,10.8,9.965,10.6,96300.0],["2023-05-23",10.63,11.235,10.63,11.0,76200.0],["2023-05-24",10.95,11.21,10.39,11.0,28600.0],["2023-05-25",11.04,11.16,10.2,10.23,43900.0],["2023-05-26",10.22,10.98,10.22,10.755,37700.0],["2023-05-30",10.78,11.0,10.31,10.61,40000.0],["2023-05-31",10.62,11.19,10.33,10.805,21200.0],["2023-06-01",10.75,11.64,10.75,11.31,63100.0],["2023-06-02",11.23,11.635,11.0,11.06,47200.0],["2023-06-05",11.05,11.355,10.665,10.8,37000.0],["2023-06-06",10.68,11.47,10.63,10.9,60100.0],["2023-06-07",10.87,11.23,10.485,10.895,55300.0],["2023-06-08",11.01,11.295,10.65,10.94,50400.0],["2023-06-09",10.94,11.42,10.89,11.11,50600.0],["2023-06-12",11.22,11.22,10.85,11.14,38400.0],["2023-06-13",11.0,11.41,10.635,10.8,100800.0],["2023-06-14",10.91,11.275,10.57,10.57,47600.0],["2023-06-15",10.66,10.97,10.375,10.68,58900.0],["2023-06-16",10.72,11.07,10.39,10.74,105200.0],["2023-06-20",10.85,11.42,10.73,11.25,103800.0],["2023-06-21",11.25,12.81,11.25,12.0,242600.0],["2023-06-22",12.08,12.125,11.862,11.93,83700.0],["2023-06-23",11.79,12.25,11.035,11.5,2082500.0],["2023-06-26",11.44,12.96,10.84,12.18,310200.0],["2023-06-27",12.18,12.425,11.24,11.8,99100.0],["2023-06-28",12.01,12.06,11.55,11.715,120400.0],["2023-06-29",11.22,11.434,10.638,10.95,72700.0],["2023-06-30",11.0,11.21,10.51,10.98,69200.0],["2023-07-03",10.96,10.96,10.01,10.13,47800.0],["2023-07-05",10.21,10.575,10.09,10.285,79800.0],["2023-07-06",10.29,10.29,9.69,9.79,59300.0],["2023-07-07",9.84,10.01,9.7,9.89,53100.0],["2023-07-10",10.0,10.5,9.81,9.94,26300.0],["2023-07-11",9.96,10.04,9.83,9.9,72100.0],["2023-07-12",10.03,10.03,9.55,9.59,54500.0],["2023-07-13",9.89,9.92,9.58,9.66,32100.0],["2023-07-14",9.63,9.75,9.54,9.62,31100.0],["2023-07-17",9.66,10.0,9.595,9.9,155600.0],["2023-07-18",9.93,10.43,9.9,10.15,44200.0],["2023-07-19",10.17,10.656,10.065,10.12,34900.0],["2023-07-20",10.17,10.9,10.17,10.75,43100.0],["2023-07-21",10.79,10.79,10.23,10.54,29500.0],["2023-07-24",10.57,10.57,10.18,10.19,19100.0],["2023-07-25",10.21,10.255,9.82,10.14,37300.0],["2023-07-26",10.15,10.45,9.805,9.915,47600.0],["2023-07-27",9.93,10.11,9.78,9.87,66500.0],["2023-07-28",9.91,10.16,9.82,10.0,43600.0],["2023-07-31",9.97,10.09,9.83,9.88,18700.0],["2023-08-01",9.94,10.04,9.905,9.96,20100.0],["2023-08-02",9.94,10.09,9.63,9.95,26700.0],["2023-08-03",10.03,10.4,10.03,10.13,17000.0],["2023-08-04",10.17,10.56,10.17,10.46,9600.0],["2023-08-07",10.52,10.539,10.14,10.28,31400.0],["2023-08-08",10.28,10.44,9.98,10.01,25100.0],["2023-08-09",10.11,10.405,9.93,9.99,71600.0],["2023-08-10",10.12,10.12,9.855,10.0,67300.0],["2023-08-11",9.784,9.99,9.75,9.89,59700.0],["2023-08-14",9.96,10.0,9.7,9.79,71700.0],["2023-08-15",9.79,10.07,9.73,9.87,16200.0],["2023-08-16",9.91,9.91,9.5,9.5,20400.0],["2023-08-17",9.5,9.75,9.49,9.54,37600.0],["2023-08-18",9.51,9.87,9.1,9.15,47700.0],["2023-08-21",9.13,10.1,9.1,9.98,48100.0],["2023-08-22",10.08,10.08,9.53,9.91,52200.0],["2023-08-23",9.82,10.6,9.324,10.26,52100.0],["2023-08-24",10.19,10.28,9.905,10.16,55200.0],["2023-08-25",10.11,10.2,9.48,9.89,38800.0],["2023-08-28",10.035,10.045,9.84,9.85,12900.0],["2023-08-29",9.81,9.96,9.261,9.37,39900.0],["2023-08-30",9.28,9.94,9.04,9.62,50300.0],["2023-08-31",9.72,9.808,9.36,9.52,38400.0],["2023-09-01",9.55,10.29,9.45,9.85,262600.0],["2023-09-05",9.78,9.791,9.2,9.39,32300.0],["2023-09-06",9.38,9.38,9.0,9.01,30000.0],["2023-09-07",9.01,9.2,8.84,8.96,27100.0],["2023-09-08",8.99,9.26,8.637,9.12,309900.0],["2023-09-11",9.12,9.74,8.815,9.35,81900.0],["2023-09-12",9.44,9.885,9.24,9.54,48400.0],["2023-09-13",9.4,9.749,9.27,9.48,39500.0],["2023-09-14",9.52,10.062,9.47,9.87,30300.0],["2023-09-15",9.87,10.549,9.705,10.41,424300.0],["2023-09-18",10.43,10.43,9.94,9.94,37700.0],["2023-09-19",9.95,10.135,9.51,10.05,32500.0],["2023-09-20",10.04,10.04,9.81,9.98,49700.0],["2023-09-21",9.9,10.25,9.79,9.94,47700.0],["2023-09-22",9.97,10.08,9.78,9.97,46100.0],["2023-09-25",9.95,10.055,9.56,9.57,50000.0],["2023-09-26",9.57,10.135,9.51,9.625,59900.0],["2023-09-27",9.65,9.915,9.42,9.55,54800.0],["2023-09-28",9.74,9.74,9.135,9.4,67400.0],["2023-09-29",9.47,9.54,8.77,9.14,75200.0],["2023-10-02",9.3,9.68,8.76,9.13,42900.0],["2023-10-03",9.14,9.32,8.83,9.03,34900.0],["2023-10-04",9.13,9.13,8.78,8.99,38100.0],["2023-10-05",9.14,9.16,8.9,9.08,80900.0],["2023-10-06",9.08,9.08,8.835,8.97,56900.0],["2023-10-09",8.86,9.11,8.389,8.86,48000.0],["2023-10-10",9.02,9.54,8.9,9.37,64000.0],["2023-10-11",9.42,9.83,9.05,9.25,96100.0],["2023-10-12",9.19,9.45,8.91,9.22,65300.0],["2023-10-13",9.18,9.99,9.18,9.95,68400.0],["2023-10-16",9.93,10.53,9.8,10.5,50900.0],["2023-10-17",10.49,10.63,8.62,8.7,195100.0],["2023-10-18",8.81,9.9,8.81,9.69,86700.0],["2023-10-19",9.55,10.33,9.54,10.02,70400.0],["2023-10-20",10.01,10.19,9.82,9.98,49200.0],["2023-10-23",10.14,10.35,10.01,10.01,22400.0],["2023-10-24",10.08,10.48,10.08,10.35,31900.0],["2023-10-25",10.23,10.32,9.7,10.05,75000.0],["2023-10-26",10.03,10.4,9.94,10.4,24800.0],["2023-10-27",10.5,10.63,9.74,9.88,58500.0],["2023-10-30",9.9,10.28,9.36,10.18,75400.0],["2023-10-31",10.16,10.775,10.02,10.65,38200.0],["2023-11-01",10.7,10.76,9.91,10.08,48300.0],["2023-11-02",10.04,10.45,10.0,10.07,26700.0],["2023-11-03",10.28,10.69,10.23,10.68,39500.0],["2023-11-06",10.8,10.8,10.19,10.24,14800.0],["2023-11-07",9.99,10.49,9.99,10.49,24700.0],["2023-11-08",10.59,10.62,10.16,10.26,19500.0],["2023-11-09",10.37,10.8,10.26,10.44,23300.0],["2023-11-10",10.61,10.88,10.32,10.77,39700.0],["2023-11-13",10.89,11.33,10.43,10.89,46000.0],["2023-11-14",11.36,11.99,10.94,11.99,53800.0],["2023-11-15",12.0,12.768,11.95,12.15,54100.0],["2023-11-16",11.85,12.445,11.79,12.23,24600.0],["2023-11-17",12.36,12.98,12.24,12.78,48000.0],["2023-11-20",13.16,13.49,12.25,13.08,23800.0],["2023-11-21",12.65,13.25,12.528,12.9,39600.0],["2023-11-22",13.16,13.5,12.85,13.22,24100.0],["2023-11-24",13.32,14.23,13.32,13.74,16800.0],["2023-11-27",13.93,14.39,13.563,13.98,42700.0],["2023-11-28",13.856,14.78,13.856,14.35,32100.0],["2023-11-29",14.5,15.22,14.488,14.76,41100.0],["2023-11-30",14.88,14.96,14.12,14.67,40900.0],["2023-12-01",14.58,15.1,14.435,14.88,1084300.0],["2023-12-04",14.88,15.11,14.58,15.02,45700.0],["2023-12-05",15.13,15.515,14.85,15.0,39300.0],["2023-12-06",15.07,15.22,14.626,14.99,53800.0],["2023-12-07",15.0,15.21,14.72,14.83,145500.0],["2023-12-08",15.62,15.62,14.72,14.78,115400.0],["2023-12-11",14.91,14.91,14.08,14.36,99300.0],["2023-12-12",14.28,14.78,14.03,14.4,38500.0],["2023-12-13",14.28,14.91,14.28,14.8,128000.0],["2023-12-14",14.98,15.0,14.6,14.8,171200.0],["2023-12-15",14.75,14.85,14.396,14.75,181700.0],["2023-12-18",14.76,14.89,14.28,14.56,102700.0],["2023-12-19",14.69,14.69,14.26,14.5,59400.0],["2023-12-20",14.37,14.7,14.3,14.42,85300.0],["2023-12-21",14.6,14.64,14.268,14.64,89100.0],["2023-12-22",14.75,15.26,14.5,14.98,206500.0],["2023-12-26",14.92,15.195,14.76,15.0,112200.0],["2023-12-27",14.935,15.09,14.84,14.9,114000.0],["2023-12-28",14.78,14.975,14.51,14.61,118000.0],["2023-12-29",14.55,14.72,14.04,14.57,312000.0],["2024-01-02",14.48,14.94,14.36,14.78,71700.0],["2024-01-03",14.78,14.96,14.02,14.11,71700.0],["2024-01-04",14.18,14.81,14.03,14.04,72900.0],["2024-01-05",13.96,14.1,13.561,13.74,52200.0],["2024-01-08",13.594,14.16,13.48,14.11,30000.0],["2024-01-09",13.91,15.04,13.69,14.58,62000.0],["2024-01-10",14.58,14.81,14.31,14.59,32100.0],["2024-01-11",14.51,14.79,14.29,14.41,1935700.0],["2024-01-12",14.65,14.98,14.308,14.37,39300.0],["2024-01-16",14.22,14.92,14.22,14.5,186500.0],["2024-01-17",14.3,14.81,14.3,14.67,58700.0],["2024-01-18",14.73,14.89,14.61,14.75,52100.0],["2024-01-19",14.83,14.99,14.47,14.76,49000.0],["2024-01-22",14.76,15.61,14.34,14.76,201100.0],["2024-01-23",14.88,15.31,14.84,15.24,125700.0],["2024-01-24",15.25,16.06,14.37,14.44,237500.0],["2024-01-25",14.53,14.73,13.8,14.64,56800.0],["2024-01-26",14.82,14.94,14.57,14.73,298900.0],["2024-01-29",14.66,15.38,14.34,15.03,151800.0],["2024-01-30",14.97,15.4,14.74,15.21,35100.0],["2024-01-31",15.27,15.74,15.1,15.1,236600.0],["2024-02-01",15.16,15.89,15.04,15.23,90700.0],["2024-02-02",15.11,15.89,15.03,15.47,91400.0],["2024-02-05",15.44,15.72,15.434,15.52,53200.0],["2024-02-06",15.48,16.11,15.48,15.72,78400.0],["2024-02-07",15.7,15.72,14.521,14.62,53600.0],["2024-02-08",14.83,14.83,14.36,14.47,99500.0],["2024-02-09",14.37,15.08,14.33,15.0,69800.0],["2024-02-12",15.15,16.12,15.04,15.97,352000.0],["2024-02-13",15.67,15.905,15.0,15.03,89700.0],["2024-02-14",15.1,15.6,15.1,15.46,87700.0],["2024-02-15",15.72,16.02,15.325,15.87,123000.0],["2024-02-16",15.88,16.21,15.01,15.24,157300.0],["2024-02-20",15.08,15.39,14.138,14.4,138100.0],["2024-02-21",14.15,14.41,13.74,14.35,87300.0],["2024-02-22",14.98,15.845,14.73,15.0,185300.0],["2024-02-23",15.05,15.57,15.05,15.34,136300.0],["2024-02-26",15.42,15.59,15.12,15.35,228200.0],["2024-02-27",15.55,16.02,15.28,15.97,91200.0],["2024-02-28",15.96,16.285,15.67,15.74,149300.0],["2024-02-29",16.02,16.175,15.1,15.56,343800.0],["2024-03-01",15.46,17.45,15.46,17.43,392400.0],["2024-03-04",17.7,18.55,17.25,18.49,309800.0],["2024-03-05",18.44,18.93,18.09,18.2,93400.0],["2024-03-06",18.41,18.41,17.92,18.19,60400.0],["2024-03-07",18.38,18.665,17.72,17.94,126000.0],["2024-03-08",18.16,18.95,18.13,18.56,187000.0],["2024-03-11",18.57,18.57,17.81,17.9,638400.0],["2024-03-12",17.75,18.18,17.56,17.85,1036400.0],["2024-03-13",17.82,18.37,17.69,17.96,498900.0],["2024-03-14",18.05,18.05,17.4,17.81,515900.0],["2024-03-15",17.68,18.06,17.31,17.75,268900.0],["2024-03-18",17.85,18.0,17.54,17.83,287600.0],["2024-03-19",17.84,18.09,17.66,18.0,64200.0],["2024-03-20",18.0,18.29,17.35,17.79,640900.0],["2024-03-21",17.87,18.1,17.49,17.62,326100.0],["2024-03-22",17.48,17.84,17.38,17.78,88700.0],["2024-03-25",17.93,18.71,17.77,17.8,83800.0],["2024-03-26",17.81,18.2,17.48,17.52,180200.0],["2024-03-27",17.7,18.2,17.25,18.16,196400.0],["2024-03-28",18.0,22.188,17.67,21.6,606300.0],["2024-04-01",21.83,22.04,20.42,20.78,230300.0],["2024-04-02",20.49,20.68,19.59,19.64,652200.0],["2024-04-03",19.49,20.569,19.431,20.0,322700.0],["2024-04-04",20.4,20.885,19.8,19.9,245200.0],["2024-04-05",19.67,20.11,19.62,19.97,86500.0],["2024-04-08",20.0,20.0,19.06,19.6,147300.0],["2024-04-09",19.73,20.15,19.57,19.9,169600.0],["2024-04-10",19.39,19.87,19.21,19.38,138600.0],["2024-04-11",19.37,19.8,19.31,19.69,66300.0],["2024-04-12",19.6,19.6,18.16,18.31,240700.0],["2024-04-15",18.2,18.44,17.83,18.09,107800.0],["2024-04-16",17.93,18.005,17.19,17.23,73900.0],["2024-04-17",17.16,17.4,16.83,17.01,118100.0],["2024-04-18",16.99,16.99,16.31,16.39,200000.0],["2024-04-19",16.22,17.26,16.17,17.24,232600.0],["2024-04-22",17.17,17.67,16.96,17.54,405100.0],["2024-04-23",17.56,18.21,17.18,17.24,90600.0],["2024-04-24",17.06,17.27,16.91,16.94,90300.0],["2024-04-25",16.73,16.76,15.71,15.77,228700.0],["2024-04-26",15.92,16.025,14.63,15.92,668400.0],["2024-04-29",15.92,16.795,15.847,16.05,306700.0],["2024-04-30",15.96,16.26,15.71,15.77,121200.0],["2024-05-01",15.84,16.4,15.5,16.3,355500.0],["2024-05-02",16.46,17.99,16.25,17.66,156800.0],["2024-05-03",17.83,17.97,17.295,17.67,284600.0],["2024-05-06",17.85,17.87,17.49,17.84,88800.0],["2024-05-07",17.89,18.15,17.59,17.7,157300.0],["2024-05-08",17.74,17.79,17.505,17.61,373400.0],["2024-05-09",17.76,17.92,17.32,17.35,82200.0],["2024-05-10",17.49,17.545,16.673,16.83,80100.0],["2024-05-13",16.93,17.1,16.39,16.77,98200.0],["2024-05-14",16.97,17.38,16.795,16.89,355700.0],["2024-05-15",16.89,18.29,16.835,17.23,110800.0],["2024-05-16",19.47,19.725,17.425,17.66,204300.0],["2024-05-17",17.66,17.66,16.38,16.76,230400.0],["2024-05-20",16.76,17.09,16.53,16.8,151600.0],["2024-05-21",16.81,16.898,16.41,16.51,104400.0],["2024-05-22",16.44,16.609,15.94,15.99,76800.0],["2024-05-23",16.0,16.11,15.54,15.86,136500.0],["2024-05-24",15.97,16.03,15.6,15.64,76600.0],["2024-05-28",15.64,15.84,15.08,15.16,106300.0],["2024-05-29",15.0,15.155,14.49,14.84,80900.0],["2024-05-30",16.05,16.78,14.875,15.1,1948500.0],["2024-05-31",15.11,16.45,15.11,15.8,246200.0],["2024-06-03",15.96,16.138,14.87,14.97,209000.0],["2024-06-04",14.89,15.08,14.21,14.83,175800.0],["2024-06-05",14.84,15.0,14.1,14.1,249300.0],["2024-06-06",14.07,14.95,13.715,14.35,157600.0],["2024-06-07",14.21,14.45,14.01,14.29,104000.0],["2024-06-10",14.23,14.72,14.09,14.23,138600.0],["2024-06-11",14.2,14.78,14.08,14.66,115200.0],["2024-06-12",14.78,15.32,14.78,15.0,209200.0],["2024-06-13",15.03,15.775,15.02,15.34,189500.0],["2024-06-14",15.14,15.34,14.98,15.03,150600.0],["2024-06-17",14.91,15.25,14.55,14.61,113400.0],["2024-06-18",14.75,15.28,14.467,14.89,669100.0],["2024-06-20",14.86,15.74,14.86,15.57,299100.0],["2024-06-21",15.68,15.995,15.41,15.93,907800.0],["2024-06-24",15.94,16.77,15.87,16.66,506400.0],["2024-06-25",16.65,16.82,16.18,16.49,408100.0],["2024-06-26",16.35,16.46,15.7,16.03,512200.0],["2024-06-27",16.13,16.54,15.9,16.27,346900.0],["2024-06-28",16.43,16.43,15.975,16.38,1590800.0],["2024-07-01",16.5,16.76,16.188,16.64,135400.0],["2024-07-02",16.65,16.65,16.09,16.19,336100.0],["2024-07-03",16.16,16.55,16.09,16.31,83400.0],["2024-07-05",16.3,16.9,16.16,16.83,127700.0],["2024-07-08",17.07,17.68,16.77,16.91,844300.0],["2024-07-09",16.85,17.12,16.645,17.12,159400.0],["2024-07-10",17.25,17.49,16.62,16.85,126300.0],["2024-07-11",17.21,17.878,16.99,17.11,306500.0],["2024-07-12",17.39,17.86,16.72,17.77,316700.0],["2024-07-15",17.95,18.85,17.51,18.79,459800.0],["2024-07-16",19.1,19.2,18.0,18.69,643400.0],["2024-07-17",18.6,18.81,17.75,18.17,591700.0],["2024-07-18",18.03,18.56,17.605,17.65,294000.0],["2024-07-19",17.73,18.23,17.23,17.28,148200.0],["2024-07-22",17.94,18.6,17.66,18.27,1400200.0],["2024-07-23",18.14,18.55,17.991,18.41,663200.0],["2024-07-24",18.28,18.87,17.91,18.69,263900.0],["2024-07-25",18.86,19.375,18.68,19.15,425000.0],["2024-07-26",19.41,19.77,18.6,18.73,575400.0],["2024-07-29",18.72,18.87,17.82,17.95,375300.0],["2024-07-30",17.94,18.448,17.83,17.96,442000.0],["2024-07-31",18.16,18.8,17.95,18.33,137100.0],["2024-08-01",18.38,18.38,17.55,17.94,390800.0],["2024-08-02",17.74,17.74,17.1,17.28,323300.0],["2024-08-05",14.19,16.53,14.19,16.27,525500.0],["2024-08-06",16.26,16.615,16.1,16.29,121600.0],["2024-08-07",16.6,17.245,15.865,16.05,175200.0],["2024-08-08",16.27,16.78,15.975,16.4,222800.0],["2024-08-09",16.56,16.87,15.9,16.13,270500.0],["2024-08-12",16.19,16.71,15.0,15.06,321600.0],["2024-08-13",15.06,16.84,15.04,16.82,417400.0],["2024-08-14",17.0,17.33,15.971,16.33,496900.0],["2024-08-15",17.27,17.27,15.11,15.77,603800.0],["2024-08-16",15.78,16.7,15.78,16.55,147300.0],["2024-08-19",16.48,17.42,16.47,17.33,121300.0],["2024-08-20",17.13,17.49,16.65,17.04,306400.0],["2024-08-21",17.15,17.17,16.6,16.99,597200.0],["2024-08-22",17.04,17.36,16.69,16.88,506900.0],["2024-08-23",16.95,18.0,16.8,17.35,1187100.0],["2024-08-26",17.67,17.93,17.26,17.45,259500.0],["2024-08-27",17.43,17.62,16.82,16.91,166600.0],["2024-08-28",16.74,17.016,16.41,16.59,270000.0],["2024-08-29",16.74,16.93,16.11,16.11,242300.0],["2024-08-30",16.11,16.33,15.79,15.96,250600.0],["2024-09-03",15.9,16.54,15.6,15.62,150100.0],["2024-09-04",15.55,15.89,15.303,15.61,154500.0],["2024-09-05",15.65,15.94,15.43,15.69,126500.0],["2024-09-06",15.5,15.66,14.89,15.06,149200.0],["2024-09-09",14.93,15.68,14.85,15.23,301000.0],["2024-09-10",15.25,16.0,15.01,15.93,247200.0],["2024-09-11",15.9,15.9,15.54,15.54,169300.0],["2024-09-12",15.59,15.655,14.58,14.65,386300.0],["2024-09-13",14.82,15.31,14.7,14.98,807200.0],["2024-09-16",15.17,15.625,14.8,15.14,281900.0],["2024-09-17",15.32,15.64,14.875,14.98,241500.0],["2024-09-18",14.89,15.72,14.762,15.01,213700.0],["2024-09-19",15.34,15.555,14.965,15.19,290400.0],["2024-09-20",15.19,15.3,14.84,14.85,2329800.0],["2024-09-23",14.96,15.09,13.94,13.98,331000.0],["2024-09-24",14.01,14.29,13.855,14.28,275000.0],["2024-09-25",14.28,14.88,14.045,14.35,220500.0],["2024-09-26",14.5,14.5,14.166,14.24,118400.0],["2024-09-27",14.41,14.61,14.24,14.4,102000.0],["2024-09-30",14.37,14.95,14.26,14.91,186500.0],["2024-10-01",14.9,14.9,14.25,14.58,305700.0],["2024-10-02",14.5,14.72,14.23,14.67,255100.0],["2024-10-03",14.58,14.91,14.39,14.82,170700.0],["2024-10-04",15.05,15.1,14.76,15.04,125600.0],["2024-10-07",15.22,15.52,14.94,15.27,109500.0],["2024-10-08",15.31,15.57,15.17,15.26,151700.0],["2024-10-09",15.29,15.405,14.19,14.37,146800.0],["2024-10-10",14.17,14.6,14.057,14.5,156500.0],["2024-10-11",14.49,15.19,14.42,15.16,137400.0],["2024-10-14",15.1,15.47,15.0,15.16,116800.0],["2024-10-15",15.16,15.9,15.108,15.77,111300.0],["2024-10-16",15.77,16.08,15.56,15.9,152800.0],["2024-10-17",15.94,16.14,15.45,15.45,124900.0],["2024-10-18",15.57,15.86,15.4,15.83,179200.0],["2024-10-21",15.76,16.34,15.63,16.13,209700.0],["2024-10-22",16.08,16.49,16.065,16.35,128500.0],["2024-10-23",16.1,16.49,15.79,15.82,133900.0],["2024-10-24",15.77,16.0,15.5,15.8,245200.0],["2024-10-25",15.97,16.31,15.6,15.61,114300.0],["2024-10-28",15.66,16.3,15.625,15.74,96000.0],["2024-10-29",15.66,16.17,15.58,15.91,104900.0],["2024-10-30",15.9,16.185,15.82,15.86,84700.0],["2024-10-31",15.86,16.26,15.45,15.5,133500.0],["2024-11-01",15.55,15.95,14.58,14.93,158800.0],["2024-11-04",14.96,15.605,14.62,15.36,165800.0],["2024-11-05",15.33,15.39,14.83,15.23,109200.0],["2024-11-06",16.54,16.54,15.74,16.25,274400.0],["2024-11-07",16.26,16.543,15.6,15.73,217600.0],["2024-11-08",15.75,16.09,15.33,15.85,870900.0],["2024-11-11",16.02,16.14,15.5,15.7,149400.0],["2024-11-12",15.68,15.86,14.71,14.94,361500.0],["2024-11-13",15.07,15.3,14.52,14.64,176700.0],["2024-11-14",14.84,15.22,14.0,14.11,464200.0],["2024-11-15",14.07,14.07,11.51,12.66,954200.0],["2024-11-18",12.93,12.93,12.205,12.46,346300.0],["2024-11-19",12.36,12.74,12.1,12.47,324700.0],["2024-11-20",12.43,13.0,12.075,12.78,261700.0],["2024-11-21",12.99,13.042,12.46,12.73,205500.0],["2024-11-22",12.72,13.25,12.5,13.19,205400.0],["2024-11-25",13.4,14.01,13.4,13.9,309500.0],["2024-11-26",13.9,14.19,13.03,13.05,282700.0],["2024-11-27",13.08,13.275,12.76,12.85,268400.0],["2024-11-29",12.88,13.02,12.67,12.8,140800.0],["2024-12-02",12.8,13.065,12.545,12.63,307300.0],["2024-12-03",12.56,12.92,12.4,12.54,142600.0],["2024-12-04",12.6,12.98,12.37,12.71,171500.0],["2024-12-05",12.66,12.92,12.475,12.62,202700.0],["2024-12-06",12.67,13.21,12.6,13.15,145000.0],["2024-12-09",13.08,13.32,12.81,12.82,113500.0],["2024-12-10",12.54,12.97,12.5,12.73,206200.0],["2024-12-11",12.88,13.14,12.65,12.85,159300.0],["2024-12-12",12.8,12.92,12.43,12.61,231700.0],["2024-12-13",12.56,12.76,12.28,12.52,114600.0],["2024-12-16",12.52,12.69,11.94,12.55,805900.0],["2024-12-17",12.48,12.64,12.047,12.55,131900.0],["2024-12-18",12.66,13.02,11.99,12.1,443500.0],["2024-12-19",12.12,12.28,11.64,12.0,377200.0],["2024-12-20",11.85,12.585,11.62,12.46,1207100.0],["2024-12-23",12.44,12.44,11.895,12.4,325600.0],["2024-12-24",12.45,12.725,12.04,12.53,160000.0],["2024-12-26",12.43,13.11,12.32,13.08,217800.0],["2024-12-27",13.0,13.91,12.84,13.84,256200.0],["2024-12-30",13.73,13.85,13.11,13.13,267800.0],["2024-12-31",13.21,13.71,12.53,13.09,189700.0],["2025-01-02",13.22,13.53,12.97,13.13,141700.0],["2025-01-03",13.24,13.775,13.09,13.62,108100.0],["2025-01-06",13.64,13.8,13.15,13.17,140000.0],["2025-01-07",13.17,13.367,12.883,13.29,677800.0],["2025-01-08",13.3,13.3,12.66,12.7,375500.0],["2025-01-10",12.37,12.49,11.375,11.92,738800.0],["2025-01-13",11.79,11.79,10.354,10.85,428400.0],["2025-01-14",11.02,11.3,10.42,10.53,303700.0],["2025-01-15",10.78,11.25,10.56,11.23,319900.0],["2025-01-16",11.25,11.52,11.0,11.25,254100.0],["2025-01-17",11.57,11.69,10.77,10.93,199300.0],["2025-01-21",10.97,11.36,10.836,11.21,187700.0],["2025-01-22",11.21,11.91,11.0,11.27,169900.0],["2025-01-23",11.47,11.75,11.13,11.66,188600.0],["2025-01-24",11.54,11.62,11.09,11.42,174200.0],["2025-01-27",11.46,12.03,11.19,11.35,160400.0],["2025-01-28",11.32,11.57,10.96,11.29,113700.0],["2025-01-29",11.14,11.53,11.025,11.46,140200.0],["2025-01-30",11.66,11.99,11.43,11.72,122600.0],["2025-01-31",11.7,12.36,11.57,11.95,215100.0],["2025-02-03",11.65,13.145,11.49,12.7,305800.0],["2025-02-04",12.62,12.795,12.24,12.51,209500.0],["2025-02-05",12.57,12.776,12.18,12.74,147200.0],["2025-02-06",12.85,12.96,12.28,12.59,140400.0],["2025-02-07",12.54,12.56,12.01,12.25,186700.0],["2025-02-10",12.2,12.26,11.785,11.87,95800.0],["2025-02-11",11.77,12.1,11.525,12.1,198400.0],["2025-02-12",11.93,12.46,11.855,12.41,150200.0],["2025-02-13",12.48,12.8,12.22,12.62,151300.0],["2025-02-14",12.23,12.93,11.97,12.88,149000.0],["2025-02-18",12.91,13.25,12.66,12.76,230500.0],["2025-02-19",12.65,13.24,12.65,13.16,299300.0],["2025-02-20",13.14,13.27,12.55,13.13,179300.0],["2025-02-21",13.28,13.425,12.97,13.15,314100.0],["2025-02-24",13.18,13.18,11.12,11.18,268900.0],["2025-02-25",11.07,11.19,10.17,10.175,206100.0],["2025-02-26",10.14,10.555,9.585,9.82,244200.0],["2025-02-27",9.83,9.99,9.47,9.5,204500.0],["2025-02-28",9.5,9.61,8.75,9.43,414400.0],["2025-03-03",9.44,9.941,8.84,8.9,582400.0],["2025-03-04",8.8,10.51,8.53,9.94,575800.0],["2025-03-05",9.94,10.45,9.79,10.34,242700.0],["2025-03-06",10.21,10.88,9.85,9.98,306300.0],["2025-03-07",10.0,10.81,9.5,10.64,766400.0],["2025-03-10",10.58,10.885,9.964,10.23,176900.0],["2025-03-11",10.24,10.56,9.61,10.34,189400.0],["2025-03-12",10.48,10.941,10.23,10.88,181100.0],["2025-03-13",10.85,11.0,9.99,10.03,109200.0],["2025-03-14",10.16,10.21,9.76,10.03,138400.0],["2025-03-17",9.96,10.435,9.92,10.25,125300.0],["2025-03-18",10.12,10.42,9.69,10.09,153200.0],["2025-03-19",10.12,10.85,10.02,10.53,124400.0],["2025-03-20",10.38,10.67,10.22,10.47,128300.0],["2025-03-21",10.35,10.55,10.07,10.5,689400.0],["2025-03-24",10.73,11.015,10.4,10.84,121300.0],["2025-03-25",10.78,11.17,10.24,10.51,162700.0],["2025-03-26",10.54,10.56,9.976,10.44,188300.0],["2025-03-27",10.5,10.695,10.249,10.54,118000.0],["2025-03-28",10.49,10.67,10.065,10.24,232000.0],["2025-03-31",10.05,10.906,9.784,10.11,488500.0],["2025-04-01",9.96,10.08,8.5,9.29,1108900.0],["2025-04-02",9.11,9.48,8.75,9.36,645100.0],["2025-04-03",9.05,9.294,8.69,8.85,655000.0],["2025-04-04",8.58,8.89,7.7,8.65,502100.0],["2025-04-07",8.4,9.18,7.7,9.16,923800.0],["2025-04-08",9.24,9.71,7.575,8.21,486100.0],["2025-04-09",7.96,8.99,7.606,8.65,345000.0],["2025-04-10",8.37,8.72,8.13,8.65,228700.0],["2025-04-11",8.64,9.27,8.535,9.23,201400.0],["2025-04-14",9.75,9.91,9.02,9.75,228600.0],["2025-04-15",9.66,10.48,9.66,10.11,134000.0],["2025-04-16",9.97,10.27,9.79,9.99,229200.0],["2025-04-17",9.94,10.34,9.5,10.24,165300.0],["2025-04-21",10.22,10.6,9.98,10.45,167500.0],["2025-04-22",10.55,11.4,10.5,11.12,259000.0],["2025-04-23",11.4,11.61,10.965,11.07,175300.0],["2025-04-24",11.05,11.14,10.81,11.04,121200.0],["2025-04-25",10.96,11.225,10.58,10.8,115600.0],["2025-04-28",10.84,11.17,10.59,11.09,265400.0],["2025-04-29",11.04,11.66,10.99,11.22,185600.0],["2025-04-30",11.1,11.4,10.67,11.14,250700.0],["2025-05-01",11.15,11.277,10.7,10.8,251000.0],["2025-05-02",10.85,11.16,10.56,10.9,208400.0],["2025-05-05",10.82,11.155,10.49,10.85,130200.0],["2025-05-06",10.65,10.67,9.94,10.12,271500.0],["2025-05-07",10.22,10.4,9.64,10.18,194000.0],["2025-05-08",10.19,10.795,9.945,10.53,240900.0],["2025-05-09",10.55,10.908,10.14,10.15,141300.0],["2025-05-12",10.4,11.05,10.208,10.675,187100.0],["2025-05-13",10.79,10.9,10.415,10.82,165600.0],["2025-05-14",11.43,11.43,10.49,10.86,208700.0],["2025-05-15",10.86,11.13,9.51,10.52,170400.0],["2025-05-16",10.46,10.745,10.375,10.61,137000.0],["2025-05-19",10.6,10.9,10.265,10.69,118400.0],["2025-05-20",10.66,10.78,10.41,10.65,104200.0],["2025-05-21",10.5,10.97,10.41,10.6,124600.0],["2025-05-22",10.59,10.875,10.337,10.75,83200.0],["2025-05-23",10.55,10.835,10.34,10.44,144800.0],["2025-05-27",10.5,10.73,10.26,10.54,125100.0],["2025-05-28",10.55,10.64,10.415,10.5,88700.0],["2025-05-29",10.55,10.88,10.55,10.82,94500.0],["2025-05-30",10.74,10.825,10.5,10.63,118700.0],["2025-06-02",10.7,11.85,10.595,11.62,194800.0],["2025-06-03",11.65,12.12,11.085,11.94,219200.0],["2025-06-04",11.97,12.34,11.805,11.98,143500.0],["2025-06-05",11.92,12.01,11.565,11.78,160000.0],["2025-06-06",12.04,13.22,12.04,13.05,188200.0],["2025-06-09",13.07,13.225,12.57,12.91,204500.0],["2025-06-10",13.08,13.4,12.875,12.92,125000.0],["2025-06-11",12.88,12.965,12.44,12.49,69900.0],["2025-06-12",12.32,12.78,12.32,12.56,164200.0],["2025-06-13",12.31,12.55,11.85,12.11,115400.0],["2025-06-16",12.21,12.49,12.0,12.46,94700.0],["2025-06-17",12.39,12.47,11.78,11.78,171400.0],["2025-06-18",11.8,12.385,11.68,11.81,121200.0],["2025-06-20",11.93,12.15,11.54,11.6,187300.0],["2025-06-23",11.47,11.775,11.34,11.45,152900.0],["2025-06-24",11.54,12.54,11.275,12.15,224700.0],["2025-06-25",12.2,12.31,11.59,11.85,117200.0],["2025-06-26",11.79,12.02,11.515,12.01,122900.0],["2025-06-27",12.02,12.62,11.7,12.54,555100.0],["2025-06-30",12.92,13.405,12.68,13.35,470000.0],["2025-07-01",13.6,13.6,12.48,12.49,482900.0],["2025-07-02",12.5,13.51,12.49,13.04,231400.0],["2025-07-03",13.13,13.97,13.13,13.79,137500.0],["2025-07-07",13.69,13.7,13.141,13.34,179600.0],["2025-07-08",13.37,13.725,13.31,13.4,150200.0],["2025-07-09",13.59,14.03,13.43,13.51,244700.0],["2025-07-10",13.45,14.192,13.41,13.62,168700.0],["2025-07-11",13.57,13.94,13.35,13.63,171500.0],["2025-07-14",14.18,14.5,13.465,13.75,213300.0],["2025-07-15",13.85,13.89,13.365,13.78,112000.0],["2025-07-16",13.87,14.12,13.67,13.86,296400.0],["2025-07-17",13.85,14.45,13.7,13.75,168100.0],["2025-07-18",13.85,14.11,13.49,13.59,293100.0],["2025-07-21",13.53,14.12,13.47,13.54,123100.0],["2025-07-22",13.5,14.08,13.5,13.94,294000.0],["2025-07-23",14.01,14.565,13.86,14.05,264900.0],["2025-07-24",14.07,14.39,13.83,14.05,237300.0],["2025-07-25",14.07,14.48,13.59,13.77,1422300.0],["2025-07-28",45.96,46.42,35.0,36.79,27636800.0],["2025-07-29",35.0,42.49,34.3,38.5,6223800.0],["2025-07-30",40.06,42.04,39.43,40.3,6188500.0],["2025-07-31",40.0,41.5,38.66,39.165,1604100.0],["2025-08-01",38.45,40.88,38.0,39.91,1556400.0],["2025-08-04",40.0,43.73,38.93,43.13,1956100.0],["2025-08-05",43.0,44.24,42.28,42.84,1312800.0],["2025-08-06",42.69,44.97,42.38,44.19,834900.0],["2025-08-07",44.22,44.98,42.885,44.24,648900.0],["2025-08-08",44.43,48.0,44.16,45.88,1326000.0],["2025-08-11",45.88,47.355,45.09,46.66,1068900.0],["2025-08-12",46.94,50.33,46.82,50.06,959700.0],["2025-08-13",50.33,53.4,49.5,52.37,979600.0],["2025-08-14",50.89,52.15,49.995,51.89,1813200.0],["2025-08-15",52.92,53.855,50.861,51.79,908900.0],["2025-08-18",52.69,53.051,50.0,51.57,943000.0],["2025-08-19",51.57,51.725,49.15,49.22,704300.0],["2025-08-20",48.94,49.5,47.34,48.77,1125000.0],["2025-08-21",48.25,51.64,47.545,50.38,1362700.0],["2025-08-22",51.0,52.67,50.311,52.42,956400.0],["2025-08-25",52.5,53.27,49.21,49.25,1189700.0],["2025-08-26",49.5,50.14,48.911,49.46,687900.0],["2025-08-27",49.915,50.185,48.73,49.96,737800.0],["2025-08-28",54.09,55.44,52.89,54.6,1428100.0],["2025-08-29",54.55,55.0,51.17,51.23,731200.0],["2025-09-02",50.69,54.06,50.44,53.58,576800.0],["2025-09-03",53.36,54.55,52.91,54.2,397100.0],["2025-09-04",54.2,54.97,53.32,54.47,438400.0],["2025-09-05",54.76,57.48,54.56,55.685,831700.0],["2025-09-08",55.78,62.915,55.78,62.53,1452400.0],["2025-09-09",62.53,63.06,60.61,60.77,603700.0],["2025-09-10",60.52,61.14,55.76,55.93,637300.0],["2025-09-11",58.94,59.346,55.24,57.43,984000.0],["2025-09-12",57.33,57.67,54.88,54.91,1009400.0],["2025-09-15",55.05,55.815,54.212,55.07,1522100.0],["2025-09-16",55.07,55.91,52.9,53.07,688600.0],["2025-09-17",53.31,56.27,53.31,54.6,806800.0],["2025-09-18",54.6,55.97,54.08,55.03,596400.0],["2025-09-19",55.35,55.44,50.71,51.88,1598000.0],["2025-09-22",53.69,53.88,51.915,52.49,732100.0],["2025-09-23",52.49,53.235,51.53,52.5,693500.0],["2025-09-24",52.44,54.76,51.72,53.98,639300.0],["2025-09-25",53.0,53.255,50.34,51.94,555600.0],["2025-09-26",52.35,52.515,49.82,50.6,977800.0],["2025-09-29",51.07,52.76,50.6,52.07,790700.0],["2025-09-30",51.935,51.935,48.6,49.4,1132600.0],["2025-10-01",49.08,50.445,44.74,45.22,1355600.0],["2025-10-02",45.26,49.52,44.42,49.42,1950400.0],["2025-10-03",49.395,50.74,48.585,50.51,1476200.0],["2025-10-06",50.51,50.63,47.58,47.805,1217300.0],["2025-10-07",48.02,49.32,47.425,49.215,898600.0],["2025-10-08",49.08,49.58,47.81,49.5,937900.0],["2025-10-09",49.115,50.11,47.54,49.47,859000.0],["2025-10-10",49.14,49.98,45.85,46.07,1006700.0],["2025-10-13",46.85,50.05,45.23,47.41,1504300.0],["2025-10-14",46.96,46.96,45.03,46.2,818600.0],["2025-10-15",46.87,50.98,46.508,50.03,1252800.0],["2025-10-16",50.59,52.985,50.06,52.53,1573700.0],["2025-10-17",51.47,54.95,49.8,51.96,1730500.0],["2025-10-20",79.23,83.0,70.35,70.58,7339900.0],["2025-10-21",71.07,74.29,65.33,65.5,1795700.0],["2025-10-22",65.0,70.8,64.61,70.04,1698500.0],["2025-10-23",69.5,73.055,69.15,70.57,1521800.0],["2025-10-24",71.05,72.36,70.68,70.97,685700.0],["2025-10-27",72.47,80.13,71.5,77.51,1898700.0],["2025-10-28",76.0,77.22,73.24,74.44,632000.0],["2025-10-29",74.46,75.685,71.61,74.0,562400.0],["2025-10-30",74.17,79.78,73.48,78.96,853200.0],["2025-10-31",79.03,79.97,76.425,77.16,1014100.0],["2025-11-03",76.78,78.85,73.85,75.19,667400.0],["2025-11-04",72.83,75.435,72.56,72.99,565000.0],["2025-11-05",73.81,74.79,71.06,74.59,956200.0],["2025-11-06",74.55,75.02,72.96,74.2,637800.0],["2025-11-07",74.2,74.94,72.05,74.52,448000.0],["2025-11-10",75.88,77.54,74.01,76.7,431600.0],["2025-11-11",76.05,79.47,76.05,79.165,575900.0],["2025-11-12",79.24,85.23,79.24,85.15,1330000.0],["2025-11-13",85.15,87.74,82.068,86.0,1200800.0],["2025-11-14",84.12,94.06,84.12,92.68,1312100.0],["2025-11-17",90.4,96.1,89.65,92.23,1621700.0],["2025-11-18",88.0,93.36,86.56,91.6,1426900.0],["2025-11-19",92.21,94.7,91.41,94.23,751600.0],["2025-11-20",94.86,98.43,92.85,94.0,752100.0],["2025-11-21",92.89,101.03,92.1,97.5,1292100.0],["2025-11-24",97.68,102.44,96.65,101.15,1180900.0],["2025-11-25",101.41,103.06,97.7,99.08,930700.0],["2025-11-26",100.0,101.36,97.74,100.35,852100.0],["2025-11-28",100.95,101.76,99.33,101.14,181600.0],["2025-12-01",99.86,102.58,96.7,98.485,1100000.0],["2025-12-02",100.0,100.29,96.925,97.5,672200.0],["2025-12-03",98.33,101.71,97.5,100.0,735100.0],["2025-12-04",99.33,107.35,98.74,105.87,783500.0],["2025-12-05",106.12,107.78,105.0,105.63,872500.0],["2025-12-08",106.0,108.91,103.26,104.04,1058800.0],["2025-12-09",103.64,107.7,102.0,102.72,929900.0],["2025-12-10",101.91,104.305,101.0,101.83,808800.0],["2025-12-11",100.99,105.0,100.0,100.77,871900.0],["2025-12-12",102.895,112.64,102.38,105.25,1282300.0],["2025-12-15",105.57,106.78,100.875,102.18,762200.0],["2025-12-16",101.24,102.58,99.345,100.39,773800.0],["2025-12-17",100.87,101.71,98.08,99.05,796500.0],["2025-12-18",99.05,101.67,97.27,99.16,779700.0],["2025-12-19",99.49,105.14,99.49,101.16,3201700.0],["2025-12-22",101.16,102.33,99.721,101.14,629600.0],["2025-12-23",99.73,103.5,99.73,102.35,587100.0],["2025-12-24",102.36,102.85,101.0,102.61,237200.0],["2025-12-26",102.27,103.085,101.47,102.25,351000.0],["2025-12-29",101.17,102.365,98.76,101.55,633200.0],["2025-12-30",101.55,101.865,98.87,99.92,774600.0],["2025-12-31",99.82,100.29,98.48,99.74,549500.0],["2026-01-02",99.75,100.99,98.715,100.55,594200.0],["2026-01-05",100.55,105.68,98.5,103.8,769700.0],["2026-01-06",103.15,106.89,102.0,105.02,546700.0],["2026-01-07",105.61,112.0,105.26,109.17,853200.0],["2026-01-08",107.76,109.0,102.65,104.67,976200.0],["2026-01-09",104.41,107.87,103.47,107.51,537100.0],["2026-01-12",104.0,104.68,100.38,104.51,605600.0],["2026-01-13",104.32,106.66,102.461,104.21,438600.0],["2026-01-14",105.19,115.0,104.106,114.48,504400.0],["2026-01-15",115.025,116.44,104.86,105.28,766900.0],["2026-01-16",105.29,109.709,104.1,106.96,411300.0],["2026-01-20",103.84,108.125,103.0,105.39,869600.0],["2026-01-21",105.84,108.24,104.37,107.16,670900.0],["2026-01-22",107.24,112.69,106.83,110.77,516500.0],["2026-01-23",109.75,112.2,103.0,110.05,978300.0],["2026-01-26",108.52,114.3,108.52,114.01,923700.0],["2026-01-27",116.63,120.315,114.2,117.25,959600.0],["2026-01-28",117.17,117.45,113.33,114.53,1953900.0],["2026-01-29",114.55,114.74,108.91,112.12,875100.0],["2026-01-30",110.13,112.99,107.865,109.42,682900.0],["2026-02-02",105.98,112.964,105.02,111.34,660400.0],["2026-02-03",112.99,114.5,107.0,111.0,585600.0],["2026-02-04",110.87,110.87,104.96,107.59,1444600.0],["2026-02-05",106.41,110.995,103.915,104.28,896500.0],["2026-02-06",106.12,109.5,104.605,106.75,638000.0],["2026-02-09",106.68,110.4,105.57,107.9,507600.0],["2026-02-10",107.74,109.0,103.4,104.17,994900.0],["2026-02-11",105.0,105.0,97.49,104.23,922300.0],["2026-02-12",104.73,107.21,102.01,104.87,417700.0],["2026-02-13",105.05,107.746,103.16,104.51,407700.0],["2026-02-17",103.38,108.83,101.77,107.32,774700.0],["2026-02-18",107.32,109.75,104.66,105.71,390000.0],["2026-02-19",105.55,108.0,103.2,106.78,951000.0],["2026-02-20",106.64,107.08,102.945,104.79,325400.0],["2026-02-23",104.0,107.5,103.0,105.15,472200.0],["2026-02-24",105.25,107.5,104.45,105.79,362200.0],["2026-02-25",106.92,111.24,106.17,107.38,331200.0],["2026-02-26",107.94,111.39,106.0,111.12,514100.0],["2026-02-27",109.6,113.41,109.38,111.71,643800.0],["2026-03-02",110.28,112.81,107.1,108.3,502900.0],["2026-03-03",105.0,109.44,103.65,107.4,415300.0],["2026-03-04",108.53,112.495,106.775,112.18,740300.0],["2026-03-05",110.92,116.83,110.64,115.24,886600.0],["2026-03-06",110.8,117.0,110.0,115.0,799100.0],["2026-03-09",114.0,117.66,111.21,113.45,963000.0],["2026-03-10",115.48,119.69,114.0,117.1,701800.0],["2026-03-11",116.99,119.08,112.92,115.76,583600.0],["2026-03-12",112.44,114.82,108.91,110.77,1097700.0],["2026-03-13",110.79,116.11,110.79,114.22,434700.0],["2026-03-16",116.34,119.28,114.425,114.9,672200.0],["2026-03-17",115.0,115.78,112.44,114.11,472200.0],["2026-03-18",114.14,116.18,111.42,112.51,574400.0],["2026-03-19",110.73,115.08,107.12,112.99,576900.0],["2026-03-20",110.79,112.19,103.4,106.04,1862800.0],["2026-03-23",106.235,109.0,104.955,106.75,517400.0],["2026-03-24",105.49,105.83,100.01,102.01,606200.0],["2026-03-25",103.56,110.61,103.56,110.22,849700.0],["2026-03-26",109.25,118.97,107.85,114.81,1360300.0],["2026-03-27",112.9,114.619,105.9,106.02,1074200.0],["2026-03-30",106.19,110.0,104.91,108.27,553900.0],["2026-03-31",110.07,115.22,109.505,114.14,521500.0],["2026-04-01",115.6,117.91,112.39,112.93,736700.0],["2026-04-02",109.2,114.65,109.2,112.63,501400.0],["2026-04-06",112.54,115.08,112.54,114.22,851300.0],["2026-04-07",113.43,116.11,112.51,115.56,609700.0],["2026-04-08",118.0,118.9,114.885,116.94,562100.0],["2026-04-09",116.8,124.64,115.675,124.64,1119900.0],["2026-04-10",125.0,125.0,115.5,117.14,625700.0],["2026-04-13",117.75,121.9,117.395,120.4,567800.0],["2026-04-14",119.99,122.92,119.23,120.85,673600.0],["2026-04-15",120.41,124.66,118.28,123.47,701500.0],["2026-04-16",122.99,127.34,122.47,125.25,1103900.0],["2026-04-17",125.66,125.66,121.46,122.46,492400.0],["2026-04-20",122.37,122.435,119.01,120.09,937100.0],["2026-04-21",119.64,127.18,117.56,126.07,751600.0],["2026-04-22",126.3,128.28,119.87,122.42,506200.0],["2026-04-23",122.0,122.98,112.0,113.56,792100.0],["2026-04-24",112.87,121.59,106.58,121.03,1070900.0],["2026-04-27",121.7,129.09,121.58,125.68,995400.0],["2026-04-28",125.68,127.04,119.71,120.07,708900.0],["2026-04-29",122.0,122.0,117.0,119.0,861800.0],["2026-04-30",118.91,121.57,116.5,121.35,675400.0],["2026-05-01",121.02,127.89,117.497,125.65,2077600.0],["2026-05-04",142.115,151.02,136.06,144.98,4125400.0],["2026-05-05",145.215,147.33,139.31,141.69,1419500.0],["2026-05-06",140.55,142.61,133.945,139.44,801500.0],["2026-05-07",137.43,137.43,126.76,130.71,1649300.0],["2026-05-08",130.705,133.395,129.23,131.06,799700.0],["2026-05-11",131.255,132.7,124.555,125.64,946700.0],["2026-05-12",124.72,127.185,121.715,124.68,1175600.0],["2026-05-13",123.31,126.388,121.65,124.47,989100.0],["2026-05-14",125.5,138.0,123.99,134.72,2426200.0],["2026-05-15",130.2,139.625,126.43,137.68,1476500.0],["2026-05-18",139.8,139.8,129.02,132.18,721400.0],["2026-05-19",130.8,135.8,127.745,130.96,640900.0],["2026-05-20",131.15,141.06,130.46,140.34,879700.0],["2026-05-21",137.45,142.65,135.24,142.53,660700.0],["2026-05-22",142.77,142.815,136.435,138.23,661200.0],["2026-05-26",140.85,140.85,132.85,134.26,687500.0],["2026-05-27",133.26,138.26,131.75,133.97,645800.0],["2026-05-28",133.97,134.0,128.15,130.91,910900.0],["2026-05-29",131.09,134.97,126.77,132.88,1419200.0],["2026-06-01",132.22,134.7,122.76,122.96,1929200.0],["2026-06-02",95.0,99.99,88.98,91.42,5688900.0],["2026-06-03",86.65,94.85,83.77,88.95,5477000.0],["2026-06-04",88.59,93.18,85.39,92.47,3841600.0],["2026-06-05",92.47,93.79,87.705,88.28,1657100.0],["2026-06-08",88.0,91.0,86.0,87.43,1437600.0],["2026-06-09",87.82,94.445,87.77,92.59,1374400.0],["2026-06-10",90.51,95.97,86.67,88.24,1965800.0],["2026-06-11",89.86,91.5,85.539,89.49,1603300.0],["2026-06-12",89.46,91.0,87.0,88.55,1533000.0],["2026-06-15",89.97,90.61,86.525,88.24,1139000.0],["2026-06-16",88.54,89.505,86.91,87.32,906000.0],["2026-06-17",88.07,88.85,85.593,88.05,1212300.0],["2026-06-18",88.17,89.4,82.554,87.76,2126600.0],["2026-06-22",88.56,91.265,87.01,89.93,884300.0],["2026-06-23",88.84,92.605,87.88,90.21,659000.0],["2026-06-24",89.64,96.9,89.64,96.38,1042200.0],["2026-06-25",95.42,101.29,95.0,95.93,1446000.0],["2026-06-26",96.23,101.24,95.0,99.95,2565000.0],["2026-06-29",100.0,103.313,98.54,102.52,1032300.0],["2026-06-30",103.63,105.52,101.185,104.62,1088300.0],["2026-07-01",105.78,106.92,102.795,104.49,1098100.0],["2026-07-02",105.84,108.32,102.62,107.95,1044300.0],["2026-07-06",107.91,111.04,106.2,108.58,1137704.141171],["2026-07-07",110.44,117.21,108.93,115.72,1453669.532104],["2026-07-08",113.98,116.41,108.4175,108.9,1516690.947935],["2026-07-09",108.28,113.74,108.28,113.51,984054.921332],["2026-07-10",113.5,113.5,107.2501,107.58,698699.971707],["2026-07-13",106.7,108.78,100.625,103.79,1258434.759817],["2026-07-14",103.79,113.73,101.09,111.05,2106351.935572],["2026-07-15",94.81,98,85,91.51,8749780.690153],["2026-07-16",91.69,91.69,84.985,88.29,3416478.292461],["2026-07-17",86.13,91.235,86.07,88.38,1316168.072497],["2026-07-20",88.58,92.1,87.865,87.99,1053665.199432],["2026-07-21",87.99,92.2425,87.2101,91.69,1855503.716401],["2026-07-22",90.2,92.66,89.24,90.14,792934.288743],["2026-07-23",89.07,91.665,87.96,88.34,1751821.300218],["2026-07-24",89.56,89.56,82.23,82.62,1294424.967462],["2026-07-27",83.3,85.05,81.01,82.27,1761948.385615],["2026-07-28",82.09,82.98,78.6,82.46,2157390.102091],["2026-07-29",82.77,84.72,80.3,83.26,1371589.87031],["2026-07-30",85.03,87.97,83.33,87.64,1322578.417946],["2026-07-31",88.5,88.5,85.46,86.38,677931.342235],["2026-08-03",85.16,87.99,83.4284,87.72,557326.970979],["2026-08-04",88.34,93.39,88.34,92.49,713893.862541],["2026-08-05",93.68,94.41,90.82,92.92,771950.438397],["2026-08-06",92.92,95.205,91.81,93.25,569409.17556],["2026-08-07",94.99,95.155,90.39,92.78,543217.604926],["2026-08-10",92.35,93.67,92.112,92.83,101986.45907],["2026-08-11",92.15,92.2,87.63,88.11,618188.783233],["2026-08-12",88.72,92.56,88.05,92.08,795229.177595],["2026-08-13",92.08,92.99,86.405,86.6,1399746.892881],["2026-08-14",83.04,95.56,83.04,92,1333591.1999]]}