{"t":"CRNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-18",19.25,25.5,19.23,24.51,3602200.0],["2018-07-19",23.52,24.49,22.55,22.66,248400.0],["2018-07-20",22.78,23.604,22.75,23.0,109500.0],["2018-07-23",23.06,25.13,22.63,25.13,177100.0],["2018-07-24",25.22,26.17,24.16,25.11,60800.0],["2018-07-25",25.02,25.5,24.003,25.35,47900.0],["2018-07-26",25.2,25.869,24.041,24.9,23800.0],["2018-07-27",25.69,25.78,23.501,24.39,14200.0],["2018-07-30",24.01,26.43,23.115,25.58,32100.0],["2018-07-31",25.44,25.44,24.15,24.61,39500.0],["2018-08-01",24.77,26.245,24.15,25.4,149800.0],["2018-08-02",25.4,27.25,24.3,26.3,105500.0],["2018-08-03",25.4,28.6,25.4,25.84,40400.0],["2018-08-06",26.28,26.89,25.02,26.62,25100.0],["2018-08-07",26.69,29.835,25.132,26.2,109000.0],["2018-08-08",26.66,28.12,26.298,28.0,135500.0],["2018-08-09",27.76,30.25,27.76,29.84,60900.0],["2018-08-10",30.0,32.789,30.0,30.68,70600.0],["2018-08-13",30.38,32.435,28.056,31.38,336700.0],["2018-08-14",31.09,31.125,28.29,30.65,52100.0],["2018-08-15",30.68,30.68,29.005,29.97,144200.0],["2018-08-16",30.38,31.04,27.875,30.81,159300.0],["2018-08-17",31.01,34.0,30.55,32.7,166100.0],["2018-08-20",32.39,33.45,31.38,31.99,160000.0],["2018-08-21",32.35,32.35,30.13,31.65,315500.0],["2018-08-22",31.75,33.131,30.07,31.93,266100.0],["2018-08-23",31.8,33.862,31.3,33.07,143100.0],["2018-08-24",33.94,34.5,31.88,32.74,43300.0],["2018-08-27",32.39,32.975,31.48,32.02,86300.0],["2018-08-28",31.79,32.94,31.766,32.76,16400.0],["2018-08-29",32.98,33.47,30.46,30.87,23900.0],["2018-08-30",30.46,35.04,29.97,30.32,199500.0],["2018-08-31",29.96,30.46,29.5,29.99,21200.0],["2018-09-04",29.95,31.16,29.26,30.1,91200.0],["2018-09-05",30.29,30.99,29.11,30.21,44500.0],["2018-09-06",30.0,33.48,30.0,33.48,78600.0],["2018-09-07",32.99,37.715,32.6,36.63,64000.0],["2018-09-10",37.5,42.0,35.58,36.59,130000.0],["2018-09-11",37.11,38.395,34.05,35.87,56900.0],["2018-09-12",36.15,37.39,34.954,36.8,39400.0],["2018-09-13",37.29,38.51,35.7,36.3,41200.0],["2018-09-14",36.72,37.25,33.7,33.7,88600.0],["2018-09-17",33.51,33.7,31.515,31.71,49900.0],["2018-09-18",31.71,35.99,29.97,31.65,75600.0],["2018-09-19",32.01,34.98,31.0,31.75,152300.0],["2018-09-20",32.0,34.8,30.38,30.56,87700.0],["2018-09-21",30.52,32.54,29.33,31.18,978500.0],["2018-09-24",31.28,31.595,29.02,30.11,98000.0],["2018-09-25",30.47,32.24,28.01,28.01,83800.0],["2018-09-26",28.44,28.61,26.0,26.74,52100.0],["2018-09-27",26.83,27.86,25.6,26.89,44500.0],["2018-09-28",26.92,28.86,25.85,28.65,44600.0],["2018-10-01",29.34,29.922,26.42,27.49,106600.0],["2018-10-02",27.57,29.28,26.45,27.54,61500.0],["2018-10-03",27.58,27.761,26.376,26.69,46600.0],["2018-10-04",26.71,26.86,23.45,24.17,74500.0],["2018-10-05",24.32,24.32,22.61,23.24,81000.0],["2018-10-08",23.2,24.805,22.61,23.45,71300.0],["2018-10-09",23.41,24.99,22.243,23.32,90400.0],["2018-10-10",23.24,24.969,22.27,22.5,92100.0],["2018-10-11",22.42,24.99,22.42,23.61,36000.0],["2018-10-12",23.73,24.74,23.26,23.91,32700.0],["2018-10-15",24.06,24.06,22.535,22.85,21000.0],["2018-10-16",23.05,23.91,20.307,23.43,38000.0],["2018-10-17",23.31,23.91,21.809,23.47,53500.0],["2018-10-18",23.2,23.85,22.58,23.4,27300.0],["2018-10-19",23.25,23.79,22.14,22.87,238800.0],["2018-10-22",22.91,22.91,21.31,22.4,98600.0],["2018-10-23",22.07,23.83,21.865,22.41,77300.0],["2018-10-24",22.55,23.56,21.785,22.47,35600.0],["2018-10-25",22.43,25.47,22.24,25.0,38100.0],["2018-10-26",24.69,26.07,24.69,25.33,17800.0],["2018-10-29",25.71,27.739,23.6,23.94,58100.0],["2018-10-30",23.8,25.32,23.22,24.0,17200.0],["2018-10-31",24.23,25.145,23.416,24.91,119100.0],["2018-11-01",25.03,26.37,24.52,25.99,37500.0],["2018-11-02",26.0,26.5,25.12,26.33,12600.0],["2018-11-05",26.25,27.39,26.002,26.67,37600.0],["2018-11-06",26.32,27.5,26.102,27.0,140400.0],["2018-11-07",27.07,27.52,26.21,27.22,15500.0],["2018-11-08",27.22,28.35,27.22,28.16,13800.0],["2018-11-09",28.02,29.32,26.5,26.84,41600.0],["2018-11-12",26.62,27.0,25.74,26.44,18500.0],["2018-11-13",26.57,29.995,26.57,29.31,31100.0],["2018-11-14",29.42,29.42,26.48,28.76,60000.0],["2018-11-15",28.47,29.605,27.01,27.18,100100.0],["2018-11-16",27.03,29.79,26.65,28.7,81800.0],["2018-11-19",28.84,30.35,27.23,29.97,24800.0],["2018-11-20",29.75,33.59,27.35,30.35,44900.0],["2018-11-21",30.22,33.36,26.8,33.35,35600.0],["2018-11-23",32.89,32.89,29.31,31.97,10700.0],["2018-11-26",31.99,35.51,31.7,33.86,46600.0],["2018-11-27",33.46,33.6,31.01,31.96,32500.0],["2018-11-28",32.32,36.0,31.95,35.07,39800.0],["2018-11-29",35.76,36.305,32.74,33.6,32100.0],["2018-11-30",33.61,35.86,33.61,34.94,19700.0],["2018-12-03",35.78,36.91,35.035,35.39,38300.0],["2018-12-04",36.28,36.6,33.74,34.23,32500.0],["2018-12-06",34.41,36.951,33.5,34.79,27700.0],["2018-12-07",34.72,35.56,33.0,33.29,27000.0],["2018-12-10",33.31,33.9,32.11,33.56,26400.0],["2018-12-11",33.9,35.7,32.91,33.88,79200.0],["2018-12-12",34.51,34.51,32.98,33.49,51200.0],["2018-12-13",32.85,34.065,31.547,33.81,64500.0],["2018-12-14",34.2,34.2,32.65,33.58,44300.0],["2018-12-17",33.31,34.58,32.22,32.84,95400.0],["2018-12-18",33.33,33.905,31.17,32.3,81100.0],["2018-12-19",32.82,34.0,29.84,29.88,83200.0],["2018-12-20",29.21,29.98,25.4,25.82,128800.0],["2018-12-21",25.82,27.8,20.13,24.91,418300.0],["2018-12-24",24.75,27.75,23.64,25.83,35300.0],["2018-12-26",26.54,31.94,26.135,29.06,91600.0],["2018-12-27",28.59,30.905,28.59,30.03,35100.0],["2018-12-28",31.85,31.99,30.12,30.51,74800.0],["2018-12-31",30.42,31.99,28.9,29.99,37400.0],["2019-01-02",29.8,30.31,27.69,29.31,50600.0],["2019-01-03",29.41,30.607,28.52,28.97,46400.0],["2019-01-04",28.95,29.87,28.2,29.23,62100.0],["2019-01-07",29.28,29.495,26.43,27.12,57500.0],["2019-01-08",27.13,27.151,25.28,26.33,79400.0],["2019-01-09",26.39,26.895,25.235,26.25,68100.0],["2019-01-10",25.85,26.07,23.68,24.38,56100.0],["2019-01-11",24.3,24.888,23.015,23.37,81400.0],["2019-01-14",23.53,25.25,22.53,24.47,39300.0],["2019-01-15",24.5,27.295,23.35,23.69,145000.0],["2019-01-16",23.53,25.14,23.061,23.55,41800.0],["2019-01-17",23.24,25.1,23.24,23.83,29500.0],["2019-01-18",23.81,24.681,22.67,23.0,25600.0],["2019-01-22",22.91,23.5,21.05,21.07,59100.0],["2019-01-23",21.16,24.33,21.16,23.25,38700.0],["2019-01-24",23.44,25.05,23.44,24.94,49600.0],["2019-01-25",25.425,25.5,24.078,24.28,34800.0],["2019-01-28",24.31,24.72,23.08,24.06,33300.0],["2019-01-29",24.07,25.48,23.36,25.21,19000.0],["2019-01-30",25.38,25.72,23.84,24.74,56800.0],["2019-01-31",25.02,26.5,25.02,26.28,58900.0],["2019-02-01",26.49,27.829,24.75,25.82,24400.0],["2019-02-04",26.0,27.44,25.96,26.63,13200.0],["2019-02-05",26.6,26.6,24.055,25.65,48900.0],["2019-02-06",25.67,26.0,25.0,25.86,45000.0],["2019-02-07",25.71,25.8,24.94,25.08,26000.0],["2019-02-08",24.73,25.95,23.14,24.24,43300.0],["2019-02-11",24.48,25.35,24.0,24.04,24900.0],["2019-02-12",24.3,25.42,24.3,24.86,17900.0],["2019-02-13",24.72,25.71,24.5,24.55,60200.0],["2019-02-14",24.5,25.46,24.0,24.48,32300.0],["2019-02-15",24.38,25.495,21.68,24.58,49300.0],["2019-02-19",25.0,25.25,23.82,24.41,30300.0],["2019-02-20",24.4,25.0,24.1,24.43,36200.0],["2019-02-21",23.58,24.0,22.425,22.84,72500.0],["2019-02-22",22.96,23.14,21.71,22.96,100800.0],["2019-02-25",22.96,24.49,22.42,23.35,77400.0],["2019-02-26",23.18,24.49,22.95,24.03,58800.0],["2019-02-27",23.92,25.8,22.91,23.3,88700.0],["2019-02-28",23.34,24.65,23.34,23.9,37700.0],["2019-03-01",23.98,25.0,23.66,23.86,53100.0],["2019-03-04",24.11,24.14,23.37,23.96,43700.0],["2019-03-05",24.31,25.01,23.39,24.34,64200.0],["2019-03-06",24.3,25.13,24.0,24.7,79800.0],["2019-03-07",24.66,25.33,23.84,25.02,68200.0],["2019-03-08",24.8,25.61,24.8,25.19,43900.0],["2019-03-11",25.3,25.67,24.85,25.67,82200.0],["2019-03-12",22.31,24.678,21.76,23.51,217500.0],["2019-03-13",23.6,24.6,23.03,24.53,81000.0],["2019-03-14",24.94,25.55,23.78,25.42,126500.0],["2019-03-15",23.75,25.5,23.575,25.0,305200.0],["2019-03-18",25.0,25.48,24.25,25.41,259100.0],["2019-03-19",25.39,25.43,24.09,25.28,77400.0],["2019-03-20",25.14,25.54,24.67,25.07,62000.0],["2019-03-21",24.83,25.214,24.493,24.8,144800.0],["2019-03-22",24.49,24.86,23.6,23.6,72700.0],["2019-03-25",23.49,23.58,21.82,21.9,69200.0],["2019-03-26",22.17,22.45,21.85,22.12,55100.0],["2019-03-27",22.16,22.75,21.43,22.33,66800.0],["2019-03-28",22.5,22.84,21.95,22.45,33600.0],["2019-03-29",22.6,22.95,22.05,22.76,99200.0],["2019-04-01",22.87,23.48,22.18,22.6,46300.0],["2019-04-02",22.7,23.79,22.49,23.08,43800.0],["2019-04-03",23.21,23.35,22.44,23.22,51100.0],["2019-04-04",23.2,23.645,22.35,22.67,32500.0],["2019-04-05",22.68,24.41,22.68,23.84,84200.0],["2019-04-08",23.8,23.8,22.66,23.22,28200.0],["2019-04-09",23.21,23.615,22.76,22.77,45000.0],["2019-04-10",22.8,23.18,21.64,22.96,153800.0],["2019-04-11",22.7,23.43,22.5,23.2,35800.0],["2019-04-12",23.03,23.95,22.64,23.44,28900.0],["2019-04-15",23.2,23.26,22.35,22.93,53900.0],["2019-04-16",23.0,24.045,22.9,23.6,41700.0],["2019-04-17",23.68,23.7,22.48,23.28,68900.0],["2019-04-18",23.25,23.79,23.0,23.79,43100.0],["2019-04-22",23.56,24.45,22.53,24.15,148500.0],["2019-04-23",24.16,24.9,24.05,24.7,62100.0],["2019-04-24",24.7,24.9,23.55,24.17,82100.0],["2019-04-25",24.18,25.49,22.61,25.1,64600.0],["2019-04-26",25.0,26.19,24.8,26.13,25200.0],["2019-04-29",25.81,26.19,25.385,26.19,31400.0],["2019-04-30",25.88,26.02,25.2,25.95,51600.0],["2019-05-01",25.62,26.63,25.08,25.72,49200.0],["2019-05-02",25.71,26.35,25.19,26.24,54000.0],["2019-05-03",26.2,26.605,26.05,26.41,23000.0],["2019-05-06",25.88,26.72,25.88,26.47,81500.0],["2019-05-07",26.07,26.07,24.82,24.97,54700.0],["2019-05-08",24.97,26.717,24.97,26.15,24000.0],["2019-05-09",25.82,26.195,25.11,25.85,24900.0],["2019-05-10",25.65,26.15,25.03,25.99,26100.0],["2019-05-13",25.53,25.9,24.955,25.07,49700.0],["2019-05-14",26.56,26.56,24.955,25.39,45900.0],["2019-05-15",25.0,26.05,25.0,25.22,68700.0],["2019-05-16",25.38,25.76,24.93,25.58,34400.0],["2019-05-17",25.25,26.56,25.22,26.19,36800.0],["2019-05-20",25.79,26.56,25.79,26.38,33500.0],["2019-05-21",26.55,26.69,25.99,26.32,25500.0],["2019-05-22",26.08,26.69,25.464,26.5,32700.0],["2019-05-23",26.34,26.37,25.665,25.87,26600.0],["2019-05-24",26.06,26.37,25.735,25.81,133400.0],["2019-05-28",25.77,26.48,25.77,26.47,133800.0],["2019-05-29",26.21,26.66,26.15,26.47,84200.0],["2019-05-30",26.54,26.67,26.18,26.51,55800.0],["2019-05-31",26.35,26.59,25.727,26.28,69600.0],["2019-06-03",26.06,26.35,25.67,26.29,113000.0],["2019-06-04",26.49,26.49,25.98,26.28,25900.0],["2019-06-05",26.47,26.47,25.95,26.4,32700.0],["2019-06-06",26.4,28.52,26.34,27.71,58700.0],["2019-06-07",27.75,28.805,27.08,27.42,102600.0],["2019-06-10",27.55,28.255,26.07,26.27,105300.0],["2019-06-11",26.42,26.43,21.98,22.26,88500.0],["2019-06-12",22.31,23.18,22.06,22.66,62400.0],["2019-06-13",22.91,23.07,21.27,21.48,37300.0],["2019-06-14",21.28,22.38,21.28,21.59,48100.0],["2019-06-17",21.63,23.31,21.54,22.77,56200.0],["2019-06-18",22.92,23.63,22.795,23.25,29800.0],["2019-06-19",22.48,23.51,22.48,23.19,29800.0],["2019-06-20",23.53,24.415,22.916,23.44,35300.0],["2019-06-21",23.4,24.66,22.2,23.24,301200.0],["2019-06-24",23.5,24.68,23.09,23.74,51500.0],["2019-06-25",23.54,24.99,23.54,24.67,23600.0],["2019-06-26",24.73,24.99,24.38,24.82,23500.0],["2019-06-27",24.65,25.54,23.275,24.72,132100.0],["2019-06-28",24.41,25.67,24.295,25.0,490400.0],["2019-07-01",24.89,26.145,24.69,25.01,45700.0],["2019-07-02",25.05,26.27,24.51,24.63,44400.0],["2019-07-03",24.69,24.94,24.52,24.7,27600.0],["2019-07-05",24.55,26.09,24.55,24.85,36300.0],["2019-07-08",24.61,25.36,23.695,24.29,69300.0],["2019-07-09",24.15,24.75,23.7,24.64,41100.0],["2019-07-10",24.6,25.56,24.155,24.72,54300.0],["2019-07-11",24.79,25.1,23.52,24.28,45100.0],["2019-07-12",24.23,24.86,23.52,24.08,114900.0],["2019-07-15",23.85,24.28,23.385,24.15,27000.0],["2019-07-16",24.01,24.97,24.0,24.59,21500.0],["2019-07-17",24.52,25.422,24.52,24.93,47900.0],["2019-07-18",24.82,25.15,23.61,24.0,40000.0],["2019-07-19",23.82,24.25,23.5,23.76,33400.0],["2019-07-22",23.65,24.41,23.43,23.71,40900.0],["2019-07-23",23.6,23.99,22.8,23.11,85200.0],["2019-07-24",23.02,24.665,22.89,24.31,190600.0],["2019-07-25",24.27,24.27,22.31,22.33,155500.0],["2019-07-26",22.4,22.99,21.72,22.03,59800.0],["2019-07-29",21.66,22.08,20.35,20.77,116600.0],["2019-07-30",20.65,21.16,20.565,20.86,34500.0],["2019-07-31",20.87,21.22,20.04,20.28,43700.0],["2019-08-01",20.28,20.37,19.68,20.08,38700.0],["2019-08-02",20.15,20.15,18.38,18.61,58700.0],["2019-08-05",18.38,18.5,17.45,17.46,36800.0],["2019-08-06",17.56,18.65,17.32,18.52,101700.0],["2019-08-07",18.34,18.725,17.51,18.13,60600.0],["2019-08-08",18.27,19.44,17.78,19.13,52800.0],["2019-08-09",19.04,19.49,18.755,19.0,24000.0],["2019-08-12",18.73,19.18,18.26,18.85,84800.0],["2019-08-13",18.7,19.89,18.7,19.4,41400.0],["2019-08-14",18.59,18.6,17.59,18.0,102400.0],["2019-08-15",17.92,19.2,17.813,18.06,37700.0],["2019-08-16",18.13,18.84,17.889,18.73,46900.0],["2019-08-19",19.02,19.12,18.245,19.0,36600.0],["2019-08-20",18.89,19.09,18.48,18.87,27300.0],["2019-08-21",19.06,19.22,18.4,18.4,35900.0],["2019-08-22",18.49,18.49,17.72,17.74,28800.0],["2019-08-23",17.61,18.09,16.8,16.9,24200.0],["2019-08-26",17.06,17.53,16.535,17.065,33200.0],["2019-08-27",17.05,18.25,15.85,16.11,46500.0],["2019-08-28",16.04,17.22,16.04,16.27,59600.0],["2019-08-29",16.47,16.47,15.86,16.13,144200.0],["2019-08-30",16.18,16.18,15.5,15.86,35100.0],["2019-09-03",15.57,17.18,15.5,15.89,221300.0],["2019-09-04",16.1,16.505,15.63,15.96,37700.0],["2019-09-05",15.96,17.18,15.57,16.0,114700.0],["2019-09-06",16.12,17.12,15.965,16.54,87700.0],["2019-09-09",16.58,17.3,16.58,17.08,97100.0],["2019-09-10",17.0,17.77,16.77,16.93,112200.0],["2019-09-11",17.02,18.42,16.58,17.6,134600.0],["2019-09-12",17.67,17.99,17.16,17.33,108100.0],["2019-09-13",17.43,17.46,16.92,17.05,134900.0],["2019-09-16",16.95,18.24,16.95,17.94,64100.0],["2019-09-17",17.83,18.97,17.605,17.68,43800.0],["2019-09-18",17.64,18.56,16.82,17.17,70900.0],["2019-09-19",17.24,17.32,16.69,16.72,98700.0],["2019-09-20",16.73,17.37,16.12,16.27,120000.0],["2019-09-23",16.2,16.2,15.57,15.92,37400.0],["2019-09-24",15.94,15.94,14.74,15.03,62600.0],["2019-09-25",15.02,16.54,15.02,15.98,47600.0],["2019-09-26",16.0,16.17,14.82,14.91,37000.0],["2019-09-27",14.89,15.25,14.33,15.13,84400.0],["2019-09-30",15.24,15.5,14.73,15.04,54400.0],["2019-10-01",15.38,15.605,14.91,15.24,121800.0],["2019-10-02",15.25,16.365,15.05,16.0,66700.0],["2019-10-03",16.0,16.2,15.255,15.7,76700.0],["2019-10-04",15.61,16.76,15.61,16.59,39500.0],["2019-10-07",16.55,16.92,15.8,16.16,76200.0],["2019-10-08",16.0,16.51,15.565,16.08,36000.0],["2019-10-09",16.09,16.43,15.75,15.9,23300.0],["2019-10-10",16.0,16.57,15.83,16.53,40100.0],["2019-10-11",16.67,17.22,16.47,16.48,27300.0],["2019-10-14",16.45,17.06,16.14,16.62,23100.0],["2019-10-15",16.62,18.12,16.37,16.76,38100.0],["2019-10-16",16.75,17.25,16.51,16.76,38400.0],["2019-10-17",16.81,17.34,16.56,16.71,22000.0],["2019-10-18",16.6,16.89,15.85,16.42,44000.0],["2019-10-21",16.52,17.32,15.75,16.09,49600.0],["2019-10-22",16.12,16.9,16.0,16.37,40800.0],["2019-10-23",16.37,17.07,15.95,16.94,45500.0],["2019-10-24",17.0,17.27,16.86,17.24,13000.0],["2019-10-25",17.1,17.355,16.73,17.14,12000.0],["2019-10-28",17.21,17.94,16.94,17.36,33400.0],["2019-10-29",17.31,17.765,16.6,17.36,28600.0],["2019-10-30",17.32,18.01,17.01,18.01,13200.0],["2019-10-31",17.98,18.1,17.48,17.61,25600.0],["2019-11-01",17.72,18.74,17.72,18.59,48300.0],["2019-11-04",18.74,19.28,18.505,18.69,30300.0],["2019-11-05",18.75,19.44,18.57,18.78,30500.0],["2019-11-06",18.77,19.43,18.395,19.0,36200.0],["2019-11-07",19.08,19.9,18.63,19.14,36700.0],["2019-11-08",19.01,19.89,18.89,19.23,37900.0],["2019-11-11",19.11,20.14,18.61,19.26,27100.0],["2019-11-12",19.16,19.92,18.41,18.91,21600.0],["2019-11-13",18.37,19.52,18.36,19.18,73900.0],["2019-11-14",19.07,19.08,18.2,18.37,30700.0],["2019-11-15",18.55,19.48,18.11,18.56,25900.0],["2019-11-18",18.37,18.755,17.8,18.15,66200.0],["2019-11-19",18.22,19.253,18.2,18.55,31400.0],["2019-11-20",18.34,20.91,18.34,19.43,111500.0],["2019-11-21",19.18,19.83,18.6,19.33,37900.0],["2019-11-22",19.4,19.45,18.51,18.65,29700.0],["2019-11-25",18.85,19.38,18.59,19.03,51200.0],["2019-11-26",18.98,19.43,18.48,18.8,59300.0],["2019-11-27",18.87,19.75,18.655,19.57,34100.0],["2019-11-29",19.51,20.205,19.3,19.56,34900.0],["2019-12-02",19.58,19.77,18.719,19.35,40800.0],["2019-12-03",19.12,19.64,18.65,19.06,50500.0],["2019-12-04",19.17,19.52,19.045,19.4,54400.0],["2019-12-05",19.42,20.27,19.33,20.04,22000.0],["2019-12-06",20.19,20.742,19.5,20.37,99400.0],["2019-12-09",20.26,21.3,20.1,20.34,25900.0],["2019-12-10",20.12,21.44,19.79,21.39,103000.0],["2019-12-11",21.41,22.0,20.97,21.86,32400.0],["2019-12-12",21.86,22.01,21.505,21.82,54300.0],["2019-12-13",21.7,22.0,20.77,21.82,118400.0],["2019-12-16",21.71,22.805,21.12,22.55,75600.0],["2019-12-17",22.52,22.6,21.52,21.65,43700.0],["2019-12-18",21.53,21.99,21.01,21.83,66500.0],["2019-12-19",21.67,22.08,20.535,21.46,79700.0],["2019-12-20",21.5,22.405,21.243,21.91,389600.0],["2019-12-23",22.36,23.63,22.211,22.69,70200.0],["2019-12-24",22.74,23.42,22.59,23.39,18900.0],["2019-12-26",23.5,23.94,23.41,23.83,43300.0],["2019-12-27",24.0,24.0,23.55,24.0,51700.0],["2019-12-30",23.74,24.0,23.6,23.71,35100.0],["2019-12-31",23.6,25.405,23.3,25.09,120300.0],["2020-01-02",25.01,25.42,24.05,25.4,129700.0],["2020-01-03",25.05,25.73,24.91,25.55,43900.0],["2020-01-06",25.09,25.6,25.0,25.44,41600.0],["2020-01-07",25.3,25.39,24.35,24.41,184900.0],["2020-01-08",24.49,25.94,24.49,25.78,72800.0],["2020-01-09",25.99,26.67,25.95,26.46,107900.0],["2020-01-10",26.51,26.63,25.38,25.84,38100.0],["2020-01-13",25.62,25.62,24.47,24.93,73000.0],["2020-01-14",24.72,25.86,24.63,25.25,93100.0],["2020-01-15",25.25,26.12,24.92,25.38,125700.0],["2020-01-16",25.51,25.89,24.44,24.91,108600.0],["2020-01-17",25.14,25.14,23.48,23.79,69700.0],["2020-01-21",23.44,24.28,23.44,23.82,48300.0],["2020-01-22",23.63,23.63,22.36,22.68,40100.0],["2020-01-23",22.48,22.91,22.155,22.81,45100.0],["2020-01-24",23.75,23.75,22.22,22.57,33300.0],["2020-01-27",22.22,23.1,22.22,22.47,41300.0],["2020-01-28",22.7,23.06,22.02,22.4,32200.0],["2020-01-29",22.49,23.347,22.1,22.14,60000.0],["2020-01-30",22.03,22.455,21.823,22.12,37300.0],["2020-01-31",21.97,22.48,21.16,21.48,43800.0],["2020-02-03",21.38,22.55,21.38,21.86,39800.0],["2020-02-04",22.25,23.6,22.0,22.26,86800.0],["2020-02-05",22.5,23.25,22.15,22.84,61200.0],["2020-02-06",22.94,23.3,21.83,22.21,99400.0],["2020-02-07",21.91,22.64,21.31,21.65,56800.0],["2020-02-10",21.53,21.675,21.01,21.44,43000.0],["2020-02-11",21.55,23.03,21.45,22.26,65400.0],["2020-02-12",22.33,22.81,21.955,22.41,46400.0],["2020-02-13",22.31,23.41,22.195,22.59,47200.0],["2020-02-14",22.58,22.7,21.99,22.4,57300.0],["2020-02-18",22.02,22.66,22.02,22.31,51600.0],["2020-02-19",22.35,23.165,22.35,22.6,37000.0],["2020-02-20",22.6,24.46,22.5,24.18,70300.0],["2020-02-21",24.21,24.21,23.56,23.58,62800.0],["2020-02-24",22.74,23.69,22.003,22.61,33600.0],["2020-02-25",22.73,22.75,21.34,21.64,31200.0],["2020-02-26",21.79,22.44,21.52,21.78,14600.0],["2020-02-27",21.39,22.8,20.17,21.08,28000.0],["2020-02-28",20.35,21.23,19.69,20.58,40100.0],["2020-03-02",20.55,21.82,19.855,20.63,36600.0],["2020-03-03",20.62,21.34,19.12,19.56,32300.0],["2020-03-04",20.09,21.21,20.09,20.51,30900.0],["2020-03-05",19.99,20.62,19.26,19.66,46700.0],["2020-03-06",18.99,20.04,18.99,19.59,37200.0],["2020-03-09",18.81,19.91,18.2,18.96,38200.0],["2020-03-10",19.71,19.75,16.33,17.05,51600.0],["2020-03-11",17.04,17.745,15.11,15.5,52500.0],["2020-03-12",14.55,14.55,12.78,13.19,79400.0],["2020-03-13",13.74,13.74,12.04,13.09,99200.0],["2020-03-16",11.86,13.54,11.32,11.52,55400.0],["2020-03-17",11.85,14.995,10.63,13.28,328800.0],["2020-03-18",12.48,13.326,10.69,11.57,113700.0],["2020-03-19",11.57,13.97,11.57,13.84,55300.0],["2020-03-20",13.92,15.18,12.695,13.2,72100.0],["2020-03-23",13.57,14.65,13.36,13.51,43000.0],["2020-03-24",13.94,15.38,13.1,14.66,59200.0],["2020-03-25",14.52,14.52,13.06,13.53,54500.0],["2020-03-26",13.5,16.5,13.5,15.66,76400.0],["2020-03-27",14.99,15.55,13.55,14.5,187000.0],["2020-03-30",14.85,15.11,13.72,15.1,46400.0],["2020-03-31",15.04,15.04,13.77,14.7,82500.0],["2020-04-01",14.31,14.66,13.47,13.48,87000.0],["2020-04-02",13.45,15.06,13.45,14.0,57400.0],["2020-04-03",13.91,14.73,12.76,13.19,403700.0],["2020-04-06",13.83,14.66,13.63,14.64,36100.0],["2020-04-07",15.0,15.0,12.585,13.04,166700.0],["2020-04-08",13.23,13.73,12.5,13.1,74100.0],["2020-04-09",13.49,14.62,12.72,13.8,229800.0],["2020-04-13",13.68,14.56,13.61,14.07,91600.0],["2020-04-14",14.37,15.46,14.14,14.82,68900.0],["2020-04-15",15.46,16.27,14.35,15.48,1582200.0],["2020-04-16",15.45,15.89,14.69,15.48,305100.0],["2020-04-17",15.75,16.44,14.97,15.35,234800.0],["2020-04-20",15.51,16.36,15.51,15.97,160100.0],["2020-04-21",15.69,17.22,15.69,16.85,142700.0],["2020-04-22",17.16,19.25,17.01,18.52,220700.0],["2020-04-23",19.1,19.25,17.24,17.6,254100.0],["2020-04-24",17.5,18.395,17.27,17.73,144600.0],["2020-04-27",18.01,18.25,17.3,17.78,122500.0],["2020-04-28",18.19,18.7,17.13,17.29,117200.0],["2020-04-29",17.83,18.095,17.07,17.1,146200.0],["2020-04-30",17.32,17.47,16.56,16.68,129500.0],["2020-05-01",16.3,16.58,15.43,16.32,105800.0],["2020-05-04",16.31,17.31,16.31,17.02,49100.0],["2020-05-05",17.25,18.81,17.1,18.49,97100.0],["2020-05-06",18.43,20.0,18.013,19.16,129400.0],["2020-05-07",19.4,19.72,16.6,16.97,90700.0],["2020-05-08",17.18,18.34,16.68,17.82,57100.0],["2020-05-11",18.47,19.6,18.14,19.4,107700.0],["2020-05-12",19.83,20.2,18.58,18.74,122900.0],["2020-05-13",18.62,20.097,18.395,19.49,186300.0],["2020-05-14",19.15,19.855,17.985,19.02,157100.0],["2020-05-15",19.17,20.04,18.675,19.7,160400.0],["2020-05-18",20.7,20.7,19.24,20.12,116000.0],["2020-05-19",19.94,20.02,18.22,18.49,112200.0],["2020-05-20",18.68,19.05,18.27,18.88,113700.0],["2020-05-21",18.81,18.955,18.24,18.73,258400.0],["2020-05-22",18.71,18.97,17.41,18.36,204600.0],["2020-05-26",18.74,18.97,17.29,17.62,168100.0],["2020-05-27",17.56,17.82,16.615,17.44,83000.0],["2020-05-28",17.52,17.81,16.16,16.37,95800.0],["2020-05-29",16.57,17.0,16.05,16.34,152800.0],["2020-06-01",16.34,16.34,15.05,15.79,199900.0],["2020-06-02",15.78,16.24,15.01,15.8,212400.0],["2020-06-03",16.01,16.79,15.75,15.92,244200.0],["2020-06-04",15.82,16.545,15.47,15.47,281000.0],["2020-06-05",15.85,16.17,15.42,15.99,137400.0],["2020-06-08",16.15,16.49,15.75,15.98,168300.0],["2020-06-09",15.91,16.62,15.84,16.28,211700.0],["2020-06-10",16.39,17.95,16.25,16.76,220000.0],["2020-06-11",16.14,16.765,15.05,15.27,168600.0],["2020-06-12",15.75,16.405,15.335,15.91,177500.0],["2020-06-15",15.72,17.29,15.72,17.06,380500.0],["2020-06-16",17.5,17.645,16.13,16.87,175800.0],["2020-06-17",16.92,18.96,16.82,18.58,307700.0],["2020-06-18",18.38,20.27,18.285,19.97,185800.0],["2020-06-19",20.0,23.7,19.65,23.23,818300.0],["2020-06-22",22.8,22.8,18.75,19.26,270200.0],["2020-06-23",19.76,20.15,19.095,19.21,161700.0],["2020-06-24",19.0,20.145,18.1,18.21,261400.0],["2020-06-25",18.11,20.1,18.03,19.18,488600.0],["2020-06-26",18.98,19.02,16.65,17.4,2701200.0],["2020-06-29",17.19,18.65,16.98,17.88,192500.0],["2020-06-30",17.88,18.19,17.33,17.52,189800.0],["2020-07-01",17.62,18.12,17.29,17.66,97400.0],["2020-07-02",17.91,17.91,16.57,16.94,94400.0],["2020-07-06",17.12,17.49,16.36,17.28,125400.0],["2020-07-07",17.17,18.01,16.61,17.22,82300.0],["2020-07-08",17.37,17.43,16.24,16.4,133300.0],["2020-07-09",16.4,16.45,15.49,15.58,479900.0],["2020-07-10",15.55,16.15,15.1,15.29,177600.0],["2020-07-13",15.54,15.81,14.52,14.59,167800.0],["2020-07-14",14.54,15.26,14.22,15.21,176400.0],["2020-07-15",15.28,15.91,14.95,15.43,218200.0],["2020-07-16",15.34,15.34,14.0,14.66,184100.0],["2020-07-17",14.63,15.25,14.28,14.5,96100.0],["2020-07-20",14.2,15.09,14.2,15.03,106800.0],["2020-07-21",15.2,15.2,14.53,15.01,95400.0],["2020-07-22",14.95,15.0,14.33,14.72,83700.0],["2020-07-23",14.67,14.75,14.35,14.39,109800.0],["2020-07-24",14.77,14.77,13.78,14.02,129000.0],["2020-07-27",14.06,14.53,13.12,14.42,203800.0],["2020-07-28",14.4,14.66,14.04,14.6,136600.0],["2020-07-29",14.67,14.98,14.32,14.75,112700.0],["2020-07-30",14.52,15.1,14.205,14.64,155500.0],["2020-07-31",14.58,14.78,13.6,13.88,116200.0],["2020-08-03",14.02,14.145,13.22,14.08,140100.0],["2020-08-04",14.1,14.47,13.85,14.21,50600.0],["2020-08-05",14.42,14.695,14.05,14.66,83600.0],["2020-08-06",14.72,14.9,14.47,14.83,63300.0],["2020-08-07",14.77,16.8,14.48,16.14,190400.0],["2020-08-10",16.41,17.15,15.95,17.02,106800.0],["2020-08-11",17.04,17.04,15.57,15.69,87900.0],["2020-08-12",15.97,16.24,15.11,15.34,91400.0],["2020-08-13",15.35,15.52,15.01,15.29,54900.0],["2020-08-14",15.23,15.27,14.77,15.27,47300.0],["2020-08-17",15.3,15.96,15.01,15.9,57300.0],["2020-08-18",15.89,15.89,15.42,15.73,53900.0],["2020-08-19",15.86,15.86,15.35,15.44,40600.0],["2020-08-20",15.32,15.4,14.77,15.28,71100.0],["2020-08-21",15.24,15.37,14.31,14.56,98900.0],["2020-08-24",14.66,15.44,14.2,15.22,107400.0],["2020-08-25",15.4,15.68,15.27,15.53,49900.0],["2020-08-26",15.42,15.5,15.06,15.07,39200.0],["2020-08-27",15.19,15.355,14.87,15.23,82100.0],["2020-08-28",15.43,16.25,15.11,15.88,43900.0],["2020-08-31",15.79,16.24,15.51,16.03,87100.0],["2020-09-01",15.92,16.15,15.37,16.08,78500.0],["2020-09-02",16.04,16.225,15.42,15.77,46700.0],["2020-09-03",15.76,15.76,14.41,14.5,122600.0],["2020-09-04",14.67,14.67,13.45,14.05,115500.0],["2020-09-08",14.0,15.24,13.68,14.88,91800.0],["2020-09-09",14.96,16.75,14.86,16.33,107500.0],["2020-09-10",16.38,16.55,15.22,15.33,75100.0],["2020-09-11",15.43,15.56,14.865,14.96,45100.0],["2020-09-14",15.21,16.31,15.21,16.07,65100.0],["2020-09-15",16.14,16.28,15.86,16.02,46700.0],["2020-09-16",16.25,16.8,16.105,16.19,89800.0],["2020-09-17",15.92,16.37,15.83,16.1,40900.0],["2020-09-18",16.28,16.28,15.65,15.77,142900.0],["2020-09-21",15.55,15.79,14.26,15.3,199100.0],["2020-09-22",15.4,15.54,14.22,14.49,94800.0],["2020-09-23",14.4,14.6,13.47,13.62,138500.0],["2020-09-24",13.54,14.43,13.46,14.04,72400.0],["2020-09-25",13.9,14.8,13.9,14.73,65700.0],["2020-09-28",15.06,15.08,14.4,14.72,54600.0],["2020-09-29",14.59,15.15,14.36,15.09,94000.0],["2020-09-30",15.0,15.77,14.72,15.67,76900.0],["2020-10-01",15.8,15.8,14.94,15.06,95200.0],["2020-10-02",14.73,15.46,14.01,14.24,88500.0],["2020-10-05",14.42,16.5,14.42,16.41,160600.0],["2020-10-06",16.57,16.71,15.88,16.15,62100.0],["2020-10-07",15.97,17.7,15.84,17.46,147100.0],["2020-10-08",17.69,17.78,16.28,16.97,81200.0],["2020-10-09",17.13,17.2,16.0,16.06,39900.0],["2020-10-12",16.14,16.735,15.88,16.17,70000.0],["2020-10-13",15.99,17.11,15.99,16.77,327900.0],["2020-10-14",16.72,17.84,16.13,16.17,257800.0],["2020-10-15",15.82,15.96,14.29,15.35,154700.0],["2020-10-16",15.36,17.26,15.35,17.05,139700.0],["2020-10-19",17.24,17.24,15.74,15.9,69500.0],["2020-10-20",15.93,16.18,14.72,15.0,90400.0],["2020-10-21",14.96,15.95,14.12,14.15,78400.0],["2020-10-22",14.33,14.785,14.18,14.6,78000.0],["2020-10-23",14.6,14.91,13.54,13.94,171100.0],["2020-10-26",13.91,14.0,12.3,12.48,395500.0],["2020-10-27",12.51,13.733,12.49,13.17,548700.0],["2020-10-28",12.86,13.036,12.15,12.34,230100.0],["2020-10-29",12.29,12.575,11.92,12.48,170300.0],["2020-10-30",12.545,12.58,11.7,12.08,177700.0],["2020-11-02",12.28,12.7,11.61,12.35,207200.0],["2020-11-03",12.63,13.2,12.05,13.06,241600.0],["2020-11-04",12.91,13.65,12.74,13.3,226800.0],["2020-11-05",13.36,13.56,12.91,13.47,168000.0],["2020-11-06",13.56,13.56,12.55,12.66,174000.0],["2020-11-09",13.29,13.46,12.41,12.42,124600.0],["2020-11-10",12.58,13.54,12.02,13.23,137900.0],["2020-11-11",13.06,13.36,12.915,13.31,77600.0],["2020-11-12",13.25,13.365,12.61,12.86,94900.0],["2020-11-13",12.345,13.07,12.345,12.88,113000.0],["2020-11-16",12.98,13.59,12.5,13.59,121500.0],["2020-11-17",13.52,13.57,12.87,13.39,108700.0],["2020-11-18",13.54,13.65,12.94,13.02,199800.0],["2020-11-19",12.95,14.0,12.74,13.4,241500.0],["2020-11-20",13.18,13.73,13.018,13.66,117400.0],["2020-11-23",14.37,14.37,12.78,12.97,671300.0],["2020-11-24",13.48,13.88,12.9,13.59,174600.0],["2020-11-25",13.64,13.64,12.94,13.07,88700.0],["2020-11-27",13.1,14.61,13.1,14.36,71500.0],["2020-11-30",14.25,14.25,12.915,13.37,406600.0],["2020-12-01",13.82,13.86,13.07,13.16,117200.0],["2020-12-02",13.17,13.58,12.6,12.93,106000.0],["2020-12-03",13.01,13.39,12.63,13.04,90800.0],["2020-12-04",13.15,13.25,12.77,13.12,76900.0],["2020-12-07",13.25,14.06,13.24,13.84,153600.0],["2020-12-08",13.66,14.23,13.191,13.84,152900.0],["2020-12-09",14.01,14.01,12.9,13.38,100300.0],["2020-12-10",13.38,14.04,13.3,14.01,118500.0],["2020-12-11",13.96,13.96,12.98,13.05,74000.0],["2020-12-14",13.37,14.08,13.2,13.73,179700.0],["2020-12-15",13.99,14.18,13.76,13.95,133500.0],["2020-12-16",14.09,14.2,13.79,13.92,100400.0],["2020-12-17",13.89,14.11,13.44,13.74,107400.0],["2020-12-18",13.88,13.96,13.1,13.14,654800.0],["2020-12-21",13.01,13.73,12.88,13.23,148900.0],["2020-12-22",13.17,13.815,13.09,13.59,115800.0],["2020-12-23",13.62,13.91,13.41,13.84,188000.0],["2020-12-24",13.93,14.28,13.5,13.74,91800.0],["2020-12-28",13.86,14.03,13.32,13.34,86000.0],["2020-12-29",13.37,13.382,12.77,13.09,151200.0],["2020-12-30",13.17,13.75,13.17,13.69,101800.0],["2020-12-31",13.225,14.32,13.225,14.11,497000.0],["2021-01-04",14.24,14.48,13.78,13.95,130000.0],["2021-01-05",13.9,14.15,13.29,13.3,184600.0],["2021-01-06",13.61,14.544,13.61,14.2,176700.0],["2021-01-07",14.42,14.65,13.99,14.56,258500.0],["2021-01-08",14.6,15.35,14.6,15.17,145200.0],["2021-01-11",14.98,15.15,14.02,14.34,138200.0],["2021-01-12",14.45,14.78,13.97,14.53,111700.0],["2021-01-13",14.52,15.0,14.04,14.12,113200.0],["2021-01-14",14.12,15.13,13.9,14.78,143500.0],["2021-01-15",14.16,15.13,14.11,14.21,62600.0],["2021-01-19",14.52,15.094,14.52,15.09,435200.0],["2021-01-20",14.75,15.36,14.75,15.19,91100.0],["2021-01-21",14.765,15.43,14.68,15.0,60100.0],["2021-01-22",14.76,15.33,14.76,15.22,77600.0],["2021-01-25",15.07,15.345,14.21,15.24,71000.0],["2021-01-26",15.39,15.81,15.0,15.06,65400.0],["2021-01-27",14.64,15.12,14.26,14.47,102600.0],["2021-01-28",14.72,15.33,14.505,14.91,101800.0],["2021-01-29",15.02,15.49,14.23,14.35,103000.0],["2021-02-01",14.46,14.76,13.83,14.07,133600.0],["2021-02-02",14.3,14.99,14.03,14.78,94200.0],["2021-02-03",14.66,15.5,14.66,15.09,56600.0],["2021-02-04",15.5,16.23,15.27,15.64,111700.0],["2021-02-05",16.605,16.605,15.54,15.85,66100.0],["2021-02-08",16.0,17.02,15.69,16.84,102200.0],["2021-02-09",16.98,18.02,16.65,17.38,418600.0],["2021-02-10",17.45,18.09,17.04,17.55,141700.0],["2021-02-11",17.65,17.725,17.2,17.23,100800.0],["2021-02-12",17.2,17.4,16.13,16.21,76900.0],["2021-02-16",17.07,17.07,15.37,15.67,79900.0],["2021-02-17",15.54,16.0,15.08,15.76,183500.0],["2021-02-18",15.7,16.47,15.55,15.99,140700.0],["2021-02-19",16.07,16.69,16.01,16.51,66700.0],["2021-02-22",16.25,16.915,15.87,15.92,78900.0],["2021-02-23",15.72,16.0,15.015,15.4,156900.0],["2021-02-24",15.52,16.27,15.36,15.67,86500.0],["2021-02-25",15.67,16.085,14.89,15.05,79500.0],["2021-02-26",15.28,15.86,14.6,15.29,106400.0],["2021-03-01",15.66,15.981,15.09,15.69,89900.0],["2021-03-02",15.55,15.88,15.05,15.4,76000.0],["2021-03-03",15.765,15.765,14.86,15.54,100800.0],["2021-03-04",15.51,15.533,14.2,14.45,125000.0],["2021-03-05",14.8,15.12,13.84,15.11,108800.0],["2021-03-08",15.1,15.41,14.249,14.62,102800.0],["2021-03-09",14.7,15.96,14.7,15.68,101200.0],["2021-03-10",15.95,16.34,15.51,15.84,93700.0],["2021-03-11",16.17,17.32,16.13,17.0,204800.0],["2021-03-12",16.82,17.69,16.48,16.93,160800.0],["2021-03-15",16.93,17.0,15.85,16.91,94400.0],["2021-03-16",16.77,16.77,15.89,16.54,160300.0],["2021-03-17",16.4,16.6,16.05,16.5,56900.0],["2021-03-18",16.5,16.56,16.02,16.14,96700.0],["2021-03-19",16.04,16.6,15.88,16.49,238500.0],["2021-03-22",16.49,16.695,16.09,16.5,93000.0],["2021-03-23",16.5,16.5,15.39,16.24,148400.0],["2021-03-24",16.38,16.83,15.62,16.05,122000.0],["2021-03-25",15.77,16.575,15.35,16.28,149600.0],["2021-03-26",16.39,16.715,15.37,15.83,115700.0],["2021-03-29",15.7,16.05,15.31,15.39,107000.0],["2021-03-30",15.15,15.63,14.84,15.44,100600.0],["2021-03-31",15.42,16.25,15.06,15.28,124900.0],["2021-04-01",15.48,16.5,15.4,16.0,295000.0],["2021-04-05",16.19,16.6,15.55,16.18,109400.0],["2021-04-06",16.2,16.79,16.2,16.35,44700.0],["2021-04-07",16.88,16.88,16.09,16.44,81700.0],["2021-04-08",17.5,19.24,17.33,17.9,791500.0],["2021-04-09",18.66,18.958,16.92,17.07,268900.0],["2021-04-12",17.01,17.26,16.31,17.11,194200.0],["2021-04-13",17.1,17.1,15.15,16.02,398700.0],["2021-04-14",16.05,16.73,16.05,16.42,152600.0],["2021-04-15",16.66,17.58,16.38,17.32,145900.0],["2021-04-16",17.27,17.45,16.55,16.73,140400.0],["2021-04-19",16.62,16.98,15.75,16.17,144700.0],["2021-04-20",16.05,16.76,15.39,16.55,241100.0],["2021-04-21",16.51,17.41,16.41,17.18,103900.0],["2021-04-22",17.32,18.11,17.02,17.3,150300.0],["2021-04-23",17.36,17.55,16.95,17.18,70800.0],["2021-04-26",17.3,18.0,17.01,17.87,72100.0],["2021-04-27",17.8,18.05,17.5,17.97,73800.0],["2021-04-28",17.87,18.0,17.57,17.87,108500.0],["2021-04-29",17.87,17.99,17.17,17.76,59300.0],["2021-04-30",17.46,17.87,17.18,17.31,76300.0],["2021-05-03",17.96,17.96,17.18,17.51,91000.0],["2021-05-04",17.38,17.665,17.105,17.61,117900.0],["2021-05-05",17.59,17.87,17.02,17.08,176900.0],["2021-05-06",17.17,17.26,16.15,16.65,85600.0],["2021-05-07",16.7,17.22,16.32,16.96,59700.0],["2021-05-10",16.84,16.99,16.05,16.23,48400.0],["2021-05-11",15.73,16.77,15.57,16.54,51300.0],["2021-05-12",16.31,17.08,16.22,16.48,59800.0],["2021-05-13",16.61,16.68,15.765,15.9,85000.0],["2021-05-14",16.12,16.5,15.61,16.22,71600.0],["2021-05-17",16.02,16.8,16.02,16.65,35300.0],["2021-05-18",16.71,17.19,16.48,16.6,47800.0],["2021-05-19",16.3,16.57,16.11,16.39,42500.0],["2021-05-20",16.4,16.92,16.2,16.65,47000.0],["2021-05-21",16.85,17.07,16.215,16.82,86900.0],["2021-05-24",16.75,17.09,16.41,16.82,70300.0],["2021-05-25",17.0,17.87,16.66,17.48,118100.0],["2021-05-26",17.63,18.15,17.19,17.83,82300.0],["2021-05-27",17.82,18.11,17.67,17.8,53400.0],["2021-05-28",17.465,18.0,17.33,17.55,81100.0],["2021-06-01",17.4,17.985,17.21,17.8,66400.0],["2021-06-02",17.89,17.89,17.15,17.73,78600.0],["2021-06-03",17.62,17.75,17.25,17.4,278600.0],["2021-06-04",17.49,17.49,16.84,16.94,116400.0],["2021-06-07",17.0,17.7,16.65,17.45,567700.0],["2021-06-08",17.5,17.97,17.19,17.97,250700.0],["2021-06-09",18.0,18.35,17.75,18.2,363900.0],["2021-06-10",18.03,18.19,17.33,17.42,213300.0],["2021-06-11",17.4,17.5,16.87,16.98,176200.0],["2021-06-14",17.05,18.97,17.05,18.94,174900.0],["2021-06-15",18.85,18.85,18.03,18.23,267100.0],["2021-06-16",18.29,18.83,18.2,18.5,267700.0],["2021-06-17",18.5,19.33,18.23,19.28,620100.0],["2021-06-18",20.21,21.64,19.88,21.15,784600.0],["2021-06-21",21.09,21.48,20.27,20.37,338100.0],["2021-06-22",20.17,20.315,19.51,20.23,181100.0],["2021-06-23",20.09,20.695,19.67,20.3,170300.0],["2021-06-24",20.39,20.83,20.13,20.37,142700.0],["2021-06-25",20.42,20.54,19.4,19.62,1090300.0],["2021-06-28",19.92,20.2,19.48,19.68,85300.0],["2021-06-29",19.68,19.82,18.88,19.15,132500.0],["2021-06-30",19.14,19.25,18.82,18.85,70300.0],["2021-07-01",18.99,20.04,18.835,19.92,190800.0],["2021-07-02",19.73,20.105,19.36,20.0,117100.0],["2021-07-06",20.15,21.12,19.645,20.85,151400.0],["2021-07-07",21.0,21.09,19.95,20.78,120100.0],["2021-07-08",20.83,21.16,20.34,20.9,169900.0],["2021-07-09",20.86,21.22,20.5,20.99,154500.0],["2021-07-12",21.0,21.13,20.52,20.72,111500.0],["2021-07-13",20.67,20.67,19.9,20.01,77100.0],["2021-07-14",20.24,20.3,19.68,19.73,86400.0],["2021-07-15",19.52,19.82,19.19,19.71,68100.0],["2021-07-16",19.92,19.955,19.64,19.72,46200.0],["2021-07-19",19.4,19.862,18.82,19.46,92200.0],["2021-07-20",19.58,20.2,19.52,20.09,126700.0],["2021-07-21",19.56,20.08,19.29,19.75,146700.0],["2021-07-22",20.02,20.19,19.46,19.68,162400.0],["2021-07-23",19.86,20.19,19.26,19.98,137800.0],["2021-07-26",20.0,20.0,18.27,18.39,91600.0],["2021-07-27",18.23,18.23,17.5,17.66,74800.0],["2021-07-28",17.73,18.1,17.1,17.62,143200.0],["2021-07-29",17.79,17.96,17.43,17.6,74100.0],["2021-07-30",17.43,18.047,17.255,17.98,169100.0],["2021-08-02",17.9,18.07,17.08,17.52,202700.0],["2021-08-03",17.58,17.79,17.023,17.71,50400.0],["2021-08-04",17.53,18.005,17.285,17.56,52300.0],["2021-08-05",17.52,18.125,17.38,17.95,48800.0],["2021-08-06",18.13,18.13,17.395,17.6,97100.0],["2021-08-09",17.09,18.03,16.69,16.88,62200.0],["2021-08-10",16.87,17.86,16.68,17.6,360900.0],["2021-08-11",19.36,20.63,18.375,19.12,618900.0],["2021-08-12",18.94,20.19,18.83,19.96,341300.0],["2021-08-13",19.475,23.0,19.475,22.26,354300.0],["2021-08-16",21.81,23.58,21.695,23.1,151400.0],["2021-08-17",23.11,23.46,21.76,21.97,221700.0],["2021-08-18",21.78,22.89,21.41,21.57,131500.0],["2021-08-19",21.45,22.505,20.98,21.3,114300.0],["2021-08-20",21.09,21.67,20.6,20.87,210400.0],["2021-08-23",21.18,21.92,20.275,21.82,347500.0],["2021-08-24",21.92,23.05,21.25,22.62,153100.0],["2021-08-25",22.43,22.6,21.88,22.16,112800.0],["2021-08-26",22.11,22.87,21.99,22.42,116000.0],["2021-08-27",22.57,23.486,21.62,23.42,143800.0],["2021-08-30",24.01,24.01,22.77,22.95,128900.0],["2021-08-31",22.85,23.82,22.85,23.57,76300.0],["2021-09-01",23.3,24.09,23.075,23.98,212100.0],["2021-09-02",23.98,24.88,23.796,24.3,178900.0],["2021-09-03",24.24,24.99,23.98,24.67,87300.0],["2021-09-07",24.52,25.49,23.0,25.23,658400.0],["2021-09-08",25.44,25.5,24.35,24.39,129100.0],["2021-09-09",24.3,24.64,23.73,23.76,116000.0],["2021-09-10",23.79,24.02,23.14,23.19,114700.0],["2021-09-13",23.31,24.1,23.19,23.28,167300.0],["2021-09-14",23.5,24.63,23.4,23.56,176000.0],["2021-09-15",23.31,23.72,22.73,23.5,211800.0],["2021-09-16",23.39,24.07,22.83,23.54,299900.0],["2021-09-17",22.95,23.9,22.35,22.8,912900.0],["2021-09-20",22.47,22.91,20.74,20.83,219900.0],["2021-09-21",20.75,21.63,20.71,20.92,376600.0],["2021-09-22",20.94,21.791,20.48,20.8,153900.0],["2021-09-23",20.83,21.64,20.62,21.41,111500.0],["2021-09-24",21.14,21.64,20.97,21.0,98600.0],["2021-09-27",20.84,21.87,20.71,21.5,126900.0],["2021-09-28",21.19,21.42,20.68,20.8,101800.0],["2021-09-29",20.9,21.085,20.22,20.8,142000.0],["2021-09-30",20.59,21.25,20.59,21.05,80100.0],["2021-10-01",20.84,21.21,20.07,21.2,181200.0],["2021-10-04",20.9,21.15,20.1,20.32,174700.0],["2021-10-05",20.34,20.64,19.82,20.0,107600.0],["2021-10-06",19.69,20.33,19.19,19.72,174100.0],["2021-10-07",19.69,20.2,19.64,19.72,94400.0],["2021-10-08",19.7,20.0,19.18,19.5,109100.0],["2021-10-11",19.4,19.89,19.15,19.55,116900.0],["2021-10-12",19.68,20.03,19.32,19.5,72700.0],["2021-10-13",19.67,19.8,19.26,19.59,57200.0],["2021-10-14",19.8,20.01,19.39,19.52,77000.0],["2021-10-15",19.96,20.108,19.16,19.49,113900.0],["2021-10-18",19.42,19.615,19.0,19.35,111200.0],["2021-10-19",18.97,20.69,18.97,20.41,182100.0],["2021-10-20",20.49,20.49,19.698,19.8,46900.0],["2021-10-21",21.377,23.378,20.515,22.57,2969300.0],["2021-10-22",22.61,23.63,22.32,22.49,1360000.0],["2021-10-25",22.66,22.92,21.15,21.68,589800.0],["2021-10-26",21.95,23.81,21.8,23.69,339800.0],["2021-10-27",23.72,24.74,23.72,23.88,171300.0],["2021-10-28",24.01,24.97,23.87,24.83,191600.0],["2021-10-29",24.78,25.24,24.78,24.93,135800.0],["2021-11-01",24.79,27.35,24.79,26.94,445500.0],["2021-11-02",27.01,27.055,25.69,26.34,177300.0],["2021-11-03",26.33,27.35,26.15,27.28,144300.0],["2021-11-04",27.28,27.765,26.715,27.62,223400.0],["2021-11-05",28.45,28.45,27.05,27.9,241100.0],["2021-11-08",28.5,28.78,27.38,27.81,180500.0],["2021-11-09",27.71,28.39,26.48,28.12,229500.0],["2021-11-10",27.88,28.56,27.22,27.4,175100.0],["2021-11-11",27.53,27.76,27.18,27.35,154000.0],["2021-11-12",27.84,27.84,26.655,26.88,144600.0],["2021-11-15",26.75,27.07,26.08,26.99,134500.0],["2021-11-16",26.84,27.97,26.84,27.58,245600.0],["2021-11-17",27.43,27.74,27.049,27.41,142600.0],["2021-11-18",27.5,27.51,26.74,27.04,185100.0],["2021-11-19",26.57,27.485,26.57,27.26,503300.0],["2021-11-22",27.53,27.97,25.46,25.53,524200.0],["2021-11-23",26.77,27.14,25.19,27.1,359900.0],["2021-11-24",26.29,27.87,25.71,27.48,494300.0],["2021-11-26",26.88,27.95,23.65,24.4,172400.0],["2021-11-29",25.0,25.24,23.81,23.9,259800.0],["2021-11-30",24.62,27.73,24.24,27.32,489400.0],["2021-12-01",27.38,27.73,24.62,24.86,393600.0],["2021-12-02",24.67,26.26,24.66,25.97,255600.0],["2021-12-03",25.91,26.08,24.55,24.66,211000.0],["2021-12-06",24.66,25.12,23.64,24.64,152800.0],["2021-12-07",25.16,26.6,25.16,26.35,173100.0],["2021-12-08",26.55,27.19,26.1,26.71,246300.0],["2021-12-09",26.46,27.17,25.82,25.96,149400.0],["2021-12-10",26.26,26.7,25.76,26.29,286400.0],["2021-12-13",25.87,26.83,24.8,24.84,182100.0],["2021-12-14",24.51,24.91,23.5,24.42,515700.0],["2021-12-15",24.14,25.255,23.875,25.17,272300.0],["2021-12-16",25.37,26.54,23.83,23.93,258500.0],["2021-12-17",23.78,24.8,22.68,24.5,1613000.0],["2021-12-20",23.87,25.535,23.16,25.27,281100.0],["2021-12-21",25.61,26.445,25.26,26.18,466600.0],["2021-12-22",26.2,26.595,25.82,25.96,308800.0],["2021-12-23",25.8,26.93,25.71,26.51,221600.0],["2021-12-27",26.7,27.7,25.16,27.58,289900.0],["2021-12-28",27.51,28.08,26.89,26.99,153200.0],["2021-12-29",26.9,27.26,26.54,27.2,189100.0],["2021-12-30",27.27,28.49,27.27,28.03,159300.0],["2021-12-31",28.04,28.82,27.7,28.41,381400.0],["2022-01-03",28.02,28.51,26.89,28.31,258300.0],["2022-01-04",28.32,28.95,27.22,28.19,291000.0],["2022-01-05",28.03,28.55,27.27,27.34,267000.0],["2022-01-06",27.23,27.34,26.05,26.83,229500.0],["2022-01-07",26.69,26.9,25.075,25.33,144200.0],["2022-01-10",25.54,25.54,23.89,24.88,248000.0],["2022-01-11",24.94,25.67,24.655,25.51,130200.0],["2022-01-12",25.54,25.62,24.56,24.65,130200.0],["2022-01-13",25.205,25.35,23.945,24.05,135600.0],["2022-01-14",23.8,24.04,22.92,24.01,280500.0],["2022-01-18",23.29,23.34,21.4,21.56,215300.0],["2022-01-19",21.68,21.8,20.3,20.36,186500.0],["2022-01-20",21.105,21.48,20.38,20.93,452700.0],["2022-01-21",20.51,20.97,18.93,18.97,317200.0],["2022-01-24",18.61,19.68,17.95,19.58,327100.0],["2022-01-25",19.0,19.17,17.98,19.0,226900.0],["2022-01-26",19.21,20.27,18.66,18.94,247100.0],["2022-01-27",19.03,19.3,17.07,17.15,377400.0],["2022-01-28",17.21,18.25,16.53,17.86,329700.0],["2022-01-31",18.06,18.94,17.81,18.89,321200.0],["2022-02-01",18.79,19.12,18.19,18.84,191500.0],["2022-02-02",18.94,19.825,17.81,17.88,186200.0],["2022-02-03",17.69,17.93,17.19,17.46,282900.0],["2022-02-04",17.36,17.93,17.0,17.5,161500.0],["2022-02-07",17.69,18.195,17.17,17.97,247000.0],["2022-02-08",17.97,18.15,17.6,17.97,146100.0],["2022-02-09",18.36,19.03,18.03,18.73,248100.0],["2022-02-10",18.01,19.41,17.77,18.92,326800.0],["2022-02-11",19.03,19.18,18.24,18.53,198700.0],["2022-02-14",18.54,18.885,18.28,18.44,152800.0],["2022-02-15",18.64,19.89,18.64,19.73,200600.0],["2022-02-16",19.52,20.23,19.04,20.04,136500.0],["2022-02-17",19.59,20.14,19.282,19.89,356500.0],["2022-02-18",19.67,19.91,18.81,19.53,224500.0],["2022-02-22",19.29,20.29,19.14,19.5,157500.0],["2022-02-23",19.65,19.79,18.33,18.36,193900.0],["2022-02-24",17.81,19.11,17.58,19.03,280800.0],["2022-02-25",19.24,19.61,18.72,19.36,128600.0],["2022-02-28",19.06,20.25,19.01,20.02,258500.0],["2022-03-01",19.73,20.3,19.43,19.57,167600.0],["2022-03-02",19.65,20.06,19.47,19.81,261400.0],["2022-03-03",19.6,20.17,18.82,18.91,192000.0],["2022-03-04",18.59,19.15,18.07,18.34,225300.0],["2022-03-07",18.49,18.615,18.07,18.36,248600.0],["2022-03-08",17.575,19.23,17.575,18.64,229600.0],["2022-03-09",19.03,20.1,18.82,19.75,277200.0],["2022-03-10",19.26,19.91,19.06,19.73,156200.0],["2022-03-11",19.8,19.965,19.29,19.3,146100.0],["2022-03-14",19.52,19.66,18.68,19.03,246300.0],["2022-03-15",18.94,19.365,18.6,19.08,179700.0],["2022-03-16",19.41,19.58,19.01,19.43,259000.0],["2022-03-17",19.24,19.57,19.13,19.42,161400.0],["2022-03-18",19.39,20.09,19.19,19.84,649100.0],["2022-03-21",19.69,19.69,18.58,19.0,237100.0],["2022-03-22",19.02,19.92,18.97,19.69,238200.0],["2022-03-23",19.44,19.66,18.935,19.03,173800.0],["2022-03-24",19.16,19.535,18.77,19.34,169800.0],["2022-03-25",19.24,19.5,18.89,18.96,224700.0],["2022-03-28",18.77,19.09,18.4,19.05,197400.0],["2022-03-29",19.34,19.74,18.995,19.67,218800.0],["2022-03-30",19.27,19.61,18.93,19.0,257500.0],["2022-03-31",19.44,22.49,19.37,21.95,877500.0],["2022-04-01",21.8,23.72,21.8,23.58,467400.0],["2022-04-04",23.58,24.69,22.82,24.65,369700.0],["2022-04-05",24.88,25.599,23.98,24.23,359500.0],["2022-04-06",24.02,24.41,23.54,24.03,315600.0],["2022-04-07",23.86,24.08,22.73,22.99,141800.0],["2022-04-08",22.82,23.56,22.51,23.04,154600.0],["2022-04-11",22.97,23.14,22.11,22.23,126000.0],["2022-04-12",22.55,23.17,21.99,22.22,123500.0],["2022-04-13",22.64,27.86,22.44,27.64,1552300.0],["2022-04-14",26.75,27.1,25.79,26.0,561600.0],["2022-04-18",26.0,26.0,22.635,22.94,523300.0],["2022-04-19",23.96,24.005,22.231,23.11,343200.0],["2022-04-20",23.2,23.56,22.35,23.22,190500.0],["2022-04-21",23.47,23.525,21.0,21.16,287800.0],["2022-04-22",20.87,21.72,20.87,21.02,241700.0],["2022-04-25",21.01,22.14,20.855,22.11,221300.0],["2022-04-26",21.81,22.285,20.95,20.97,239400.0],["2022-04-27",20.97,21.925,20.72,20.83,188600.0],["2022-04-28",21.28,21.35,20.16,20.81,158800.0],["2022-04-29",20.71,21.05,19.95,20.32,216100.0],["2022-05-02",20.06,20.97,19.461,20.28,272500.0],["2022-05-03",20.46,20.47,19.57,20.25,429300.0],["2022-05-04",20.09,20.41,18.62,20.31,251400.0],["2022-05-05",19.91,20.22,18.57,19.0,255300.0],["2022-05-06",18.59,19.18,17.92,18.03,264900.0],["2022-05-09",17.74,18.37,16.2,16.49,353100.0],["2022-05-10",17.39,17.63,16.55,17.6,626500.0],["2022-05-11",17.57,18.24,16.37,16.86,666700.0],["2022-05-12",16.6,17.91,16.43,17.71,307800.0],["2022-05-13",17.78,19.56,17.78,18.75,331800.0],["2022-05-16",18.79,20.44,18.48,20.28,430400.0],["2022-05-17",20.72,21.31,19.99,21.27,558400.0],["2022-05-18",20.48,20.95,19.095,19.91,375000.0],["2022-05-19",19.9,20.45,19.275,19.8,284400.0],["2022-05-20",20.09,20.57,19.28,20.52,267200.0],["2022-05-23",20.79,20.79,19.805,20.14,356500.0],["2022-05-24",19.83,19.855,18.84,19.66,330600.0],["2022-05-25",19.59,19.59,16.79,17.37,660400.0],["2022-05-26",17.27,17.7,16.02,17.1,412700.0],["2022-05-27",17.08,17.14,16.06,16.79,399000.0],["2022-05-31",16.96,16.98,16.23,16.75,423500.0],["2022-06-01",16.87,17.43,16.27,17.25,278500.0],["2022-06-02",17.09,18.11,17.09,18.0,213200.0],["2022-06-03",17.94,18.88,17.64,18.39,312100.0],["2022-06-06",18.91,19.02,17.78,18.0,316300.0],["2022-06-07",17.87,19.6,17.87,19.57,261500.0],["2022-06-08",19.74,21.52,19.58,19.885,265800.0],["2022-06-09",19.68,19.9,19.15,19.31,250000.0],["2022-06-10",19.0,19.162,18.32,18.59,241700.0],["2022-06-13",18.16,18.225,17.08,17.17,270700.0],["2022-06-14",17.32,17.55,16.5,16.78,287200.0],["2022-06-15",17.17,17.84,16.86,17.66,312100.0],["2022-06-16",17.02,17.8,15.91,17.02,334000.0],["2022-06-17",17.2,18.88,17.2,18.29,778500.0],["2022-06-21",18.63,19.523,18.6,18.64,247100.0],["2022-06-22",18.36,19.6,18.36,18.83,333400.0],["2022-06-23",18.9,19.66,18.53,19.4,298200.0],["2022-06-24",19.37,19.99,19.135,19.61,1801900.0],["2022-06-27",19.74,19.98,18.51,18.59,172400.0],["2022-06-28",18.55,18.81,17.45,17.74,239400.0],["2022-06-29",17.61,18.11,17.29,18.0,130800.0],["2022-06-30",17.7,18.68,17.49,18.65,186800.0],["2022-07-01",18.53,19.104,18.25,18.85,209600.0],["2022-07-05",18.46,19.98,18.46,19.9,185000.0],["2022-07-06",19.86,21.03,19.86,20.58,188900.0],["2022-07-07",20.72,22.19,20.45,21.22,218100.0],["2022-07-08",20.96,21.57,20.62,21.12,181400.0],["2022-07-11",20.77,20.925,19.6,20.27,185300.0],["2022-07-12",20.04,20.51,19.65,20.33,204000.0],["2022-07-13",19.92,22.34,19.92,21.78,244400.0],["2022-07-14",21.6,21.62,20.68,20.89,136100.0],["2022-07-15",21.24,21.24,20.492,20.71,155600.0],["2022-07-18",20.8,21.27,19.29,19.4,201200.0],["2022-07-19",19.61,20.46,19.23,20.35,343800.0],["2022-07-20",20.48,21.95,20.45,21.18,144700.0],["2022-07-21",21.11,21.35,20.3,20.63,186600.0],["2022-07-22",20.84,20.84,19.07,19.5,193100.0],["2022-07-25",19.71,19.83,19.26,19.5,284900.0],["2022-07-26",19.06,20.785,19.06,20.55,181300.0],["2022-07-27",20.75,20.82,19.63,20.45,287200.0],["2022-07-28",20.63,20.63,19.24,19.41,187900.0],["2022-07-29",19.31,19.5,18.86,19.21,166400.0],["2022-08-01",19.19,19.19,18.02,18.19,300100.0],["2022-08-02",17.91,19.21,17.85,19.12,164300.0],["2022-08-03",19.51,20.28,19.25,19.9,245700.0],["2022-08-04",20.22,21.5,19.095,21.0,357800.0],["2022-08-05",20.64,22.31,19.941,22.2,185200.0],["2022-08-08",22.25,22.49,21.4,22.05,254200.0],["2022-08-09",21.71,22.668,21.185,21.21,211100.0],["2022-08-10",21.96,22.185,21.23,21.77,343300.0],["2022-08-11",21.79,22.08,20.54,20.59,467300.0],["2022-08-12",20.28,20.835,20.01,20.55,715000.0],["2022-08-15",20.69,22.54,20.69,22.37,638000.0],["2022-08-16",22.5,22.85,21.9,22.0,505400.0],["2022-08-17",21.75,22.37,21.45,21.48,258000.0],["2022-08-18",21.38,21.64,20.846,21.2,197500.0],["2022-08-19",20.82,21.49,20.82,21.34,192700.0],["2022-08-22",21.05,21.8,21.05,21.28,172100.0],["2022-08-23",21.21,22.04,21.0,21.64,170800.0],["2022-08-24",21.53,21.72,21.38,21.43,174800.0],["2022-08-25",21.51,21.6,20.99,21.28,138800.0],["2022-08-26",21.33,21.33,19.47,19.52,587200.0],["2022-08-29",19.23,20.225,19.15,19.79,253400.0],["2022-08-30",20.01,20.01,18.8,19.0,150800.0],["2022-08-31",19.23,19.52,18.74,18.88,165900.0],["2022-09-01",19.08,19.68,18.14,19.67,279000.0],["2022-09-02",19.93,20.8,19.53,20.22,225400.0],["2022-09-06",20.14,20.14,19.67,19.99,382900.0],["2022-09-07",19.98,21.64,19.98,21.62,255600.0],["2022-09-08",21.34,22.24,20.3,21.0,514800.0],["2022-09-09",21.07,21.649,20.74,21.03,190500.0],["2022-09-12",21.02,21.5,20.69,21.17,119700.0],["2022-09-13",20.62,21.18,20.2,21.13,404300.0],["2022-09-14",21.2,21.37,20.87,21.34,185300.0],["2022-09-15",21.01,21.72,21.01,21.37,124300.0],["2022-09-16",20.95,21.25,20.36,20.59,461500.0],["2022-09-19",20.3,20.34,19.49,20.27,259600.0],["2022-09-20",20.04,20.42,18.94,19.92,216800.0],["2022-09-21",20.08,20.15,19.29,19.57,243900.0],["2022-09-22",19.43,19.43,18.485,18.96,195800.0],["2022-09-23",18.76,18.77,17.91,18.16,218900.0],["2022-09-26",18.18,18.62,17.79,18.11,191000.0],["2022-09-27",18.36,18.76,17.99,18.59,194400.0],["2022-09-28",18.93,20.21,18.93,19.89,214600.0],["2022-09-29",19.65,19.65,18.9,19.3,215100.0],["2022-09-30",19.3,20.57,19.3,19.64,199900.0],["2022-10-03",19.64,19.73,18.65,18.89,183400.0],["2022-10-04",18.99,19.645,18.78,19.05,226600.0],["2022-10-05",18.69,19.05,18.15,18.44,199500.0],["2022-10-06",18.25,18.39,17.89,17.95,256600.0],["2022-10-07",17.74,18.57,17.33,17.4,377600.0],["2022-10-10",17.38,17.46,16.46,16.89,302600.0],["2022-10-11",16.89,17.555,16.45,17.26,502400.0],["2022-10-12",17.28,17.92,16.67,17.85,397900.0],["2022-10-13",17.52,18.43,17.02,18.33,342500.0],["2022-10-14",18.67,18.81,17.64,17.66,200200.0],["2022-10-17",17.73,18.3,17.73,18.12,274600.0],["2022-10-18",18.42,18.61,17.78,18.26,230800.0],["2022-10-19",18.06,18.32,16.99,17.33,211700.0],["2022-10-20",17.24,17.78,16.875,16.94,147000.0],["2022-10-21",17.09,17.44,16.75,17.34,209200.0],["2022-10-24",17.31,17.31,16.665,16.99,141500.0],["2022-10-25",17.12,18.2,17.12,17.92,513000.0],["2022-10-26",18.11,19.19,18.11,18.51,212800.0],["2022-10-27",18.77,19.53,18.06,18.43,221400.0],["2022-10-28",18.6,19.09,17.97,18.75,344700.0],["2022-10-31",18.52,18.89,18.2,18.46,214000.0],["2022-11-01",18.52,19.08,18.02,18.5,192500.0],["2022-11-02",18.4,18.88,17.72,18.01,239600.0],["2022-11-03",17.7,18.7,17.64,18.2,230800.0],["2022-11-04",18.39,18.39,17.0,17.88,377100.0],["2022-11-07",18.01,18.75,16.784,17.37,399500.0],["2022-11-08",17.54,18.1,16.78,17.72,273000.0],["2022-11-09",17.59,17.66,16.77,16.82,301300.0],["2022-11-10",17.67,18.99,17.55,18.59,725500.0],["2022-11-11",18.59,19.97,18.255,18.39,268000.0],["2022-11-14",18.16,18.98,17.73,18.43,288500.0],["2022-11-15",18.72,18.725,17.78,18.24,273600.0],["2022-11-16",18.19,18.5,17.71,18.19,224500.0],["2022-11-17",18.09,18.09,17.25,17.58,222900.0],["2022-11-18",18.0,18.02,17.47,17.83,383900.0],["2022-11-21",17.77,17.955,17.27,17.62,205700.0],["2022-11-22",17.6,18.3,17.32,18.26,334000.0],["2022-11-23",18.13,18.66,17.965,18.5,173500.0],["2022-11-25",18.47,18.675,18.08,18.09,101800.0],["2022-11-28",17.93,18.5,16.8,17.03,282000.0],["2022-11-29",17.18,17.66,16.84,17.4,220700.0],["2022-11-30",17.59,18.08,17.23,17.87,384700.0],["2022-12-01",17.84,18.0,16.91,17.57,247000.0],["2022-12-02",17.47,18.5,17.23,18.42,264700.0],["2022-12-05",18.4,18.54,17.89,18.32,255800.0],["2022-12-06",18.17,18.33,17.855,18.14,186600.0],["2022-12-07",18.17,18.59,17.495,17.74,199400.0],["2022-12-08",17.84,18.21,17.48,17.59,144900.0],["2022-12-09",17.51,17.52,16.25,16.26,356300.0],["2022-12-12",16.27,16.72,16.06,16.16,448300.0],["2022-12-13",16.75,16.75,15.81,16.25,926400.0],["2022-12-14",16.24,16.58,16.07,16.29,399100.0],["2022-12-15",16.0,16.31,15.5,16.24,1165600.0],["2022-12-16",16.02,17.03,15.84,16.85,566800.0],["2022-12-19",16.87,17.0,15.45,15.49,333900.0],["2022-12-20",15.37,16.075,15.37,15.9,257200.0],["2022-12-21",15.77,16.29,15.55,16.11,213800.0],["2022-12-22",15.99,16.58,15.93,16.57,235000.0],["2022-12-23",16.56,16.87,16.15,16.7,149300.0],["2022-12-27",16.75,17.12,16.13,16.32,322300.0],["2022-12-28",16.34,17.8,16.29,17.21,231700.0],["2022-12-29",17.4,19.0,17.11,18.44,405300.0],["2022-12-30",18.11,18.48,17.89,18.3,266800.0],["2023-01-03",18.35,18.97,17.98,18.1,427900.0],["2023-01-04",18.17,18.25,16.83,17.39,379400.0],["2023-01-05",17.23,17.52,17.09,17.37,370500.0],["2023-01-06",17.46,17.85,16.93,17.71,270700.0],["2023-01-09",17.86,17.88,16.72,16.72,334800.0],["2023-01-10",16.67,17.02,16.4,16.75,331800.0],["2023-01-11",16.74,16.92,16.48,16.67,393700.0],["2023-01-12",16.58,16.99,15.87,16.87,646700.0],["2023-01-13",16.8,18.08,16.76,18.04,719500.0],["2023-01-17",18.0,19.64,17.66,19.1,707600.0],["2023-01-18",19.22,19.34,18.63,18.79,287900.0],["2023-01-19",18.8,19.22,18.31,19.01,170200.0],["2023-01-20",19.37,19.87,18.95,19.8,306700.0],["2023-01-23",19.77,20.16,18.85,19.9,234100.0],["2023-01-24",19.86,20.75,19.62,19.91,559900.0],["2023-01-25",19.68,21.65,19.605,21.1,787200.0],["2023-01-26",21.25,21.59,19.64,19.97,377900.0],["2023-01-27",19.97,20.96,19.88,20.4,653700.0],["2023-01-30",20.22,20.22,18.99,19.1,299500.0],["2023-01-31",19.13,19.8,18.88,19.61,676700.0],["2023-02-01",19.59,20.43,19.23,20.0,367200.0],["2023-02-02",20.16,20.565,19.655,20.12,612600.0],["2023-02-03",19.95,20.53,19.86,19.92,265100.0],["2023-02-06",19.92,20.88,19.865,20.13,607700.0],["2023-02-07",20.12,20.89,19.55,20.85,388900.0],["2023-02-08",20.85,20.85,19.97,20.3,318700.0],["2023-02-09",20.47,20.99,20.09,20.28,465500.0],["2023-02-10",20.25,20.285,19.28,19.6,791900.0],["2023-02-13",19.63,20.52,19.45,20.05,377500.0],["2023-02-14",19.99,20.44,19.63,19.97,337400.0],["2023-02-15",19.82,20.22,19.38,19.97,274700.0],["2023-02-16",19.65,20.22,19.285,20.12,331600.0],["2023-02-17",20.22,21.0,19.985,20.76,417000.0],["2023-02-21",20.53,20.53,19.31,19.7,457200.0],["2023-02-22",19.71,20.29,18.98,19.44,413700.0],["2023-02-23",19.52,19.725,19.155,19.43,279500.0],["2023-02-24",19.19,19.84,18.77,19.58,224300.0],["2023-02-27",19.7,19.87,19.03,19.22,303100.0],["2023-02-28",19.27,19.75,19.25,19.64,565500.0],["2023-03-01",19.86,19.86,17.92,19.64,705300.0],["2023-03-02",19.5,19.87,18.68,19.03,394000.0],["2023-03-03",19.11,19.425,18.81,19.16,526800.0],["2023-03-06",19.16,19.33,18.56,18.87,293700.0],["2023-03-07",18.68,19.09,18.51,18.98,270800.0],["2023-03-08",18.95,19.25,18.27,18.56,252400.0],["2023-03-09",18.6,18.7,17.97,18.2,192300.0],["2023-03-10",18.2,18.275,17.02,17.28,406400.0],["2023-03-13",17.13,18.354,17.09,17.79,458800.0],["2023-03-14",18.12,18.33,17.42,17.85,333300.0],["2023-03-15",17.82,17.82,16.97,17.19,360600.0],["2023-03-16",16.96,17.53,16.35,17.42,427200.0],["2023-03-17",17.32,17.52,16.82,17.25,1009700.0],["2023-03-20",17.21,17.405,16.73,16.85,325500.0],["2023-03-21",17.0,17.06,15.92,16.17,450900.0],["2023-03-22",16.09,16.255,15.48,15.53,345000.0],["2023-03-23",15.73,16.075,15.47,15.68,364300.0],["2023-03-24",15.54,15.755,15.25,15.49,343300.0],["2023-03-27",16.01,16.16,15.56,15.93,329900.0],["2023-03-28",15.76,16.1,15.23,15.31,371800.0],["2023-03-29",15.49,16.056,15.36,15.94,603200.0],["2023-03-30",16.7,17.35,15.7,15.84,460500.0],["2023-03-31",15.94,16.74,15.925,16.06,756300.0],["2023-04-03",15.98,17.055,15.96,16.74,481200.0],["2023-04-04",16.56,16.9,15.99,16.25,433000.0],["2023-04-05",16.2,16.69,15.82,15.95,288200.0],["2023-04-06",15.93,16.12,15.61,15.89,363800.0],["2023-04-10",15.85,16.05,15.5,16.02,337700.0],["2023-04-11",16.22,16.36,15.77,15.82,215600.0],["2023-04-12",15.93,16.425,15.66,15.73,206200.0],["2023-04-13",15.82,16.75,15.82,16.52,248900.0],["2023-04-14",16.53,16.69,15.71,15.93,232300.0],["2023-04-17",16.31,17.25,16.06,17.01,351800.0],["2023-04-18",17.01,17.305,16.66,16.86,249700.0],["2023-04-19",16.75,17.05,16.63,16.92,199300.0],["2023-04-20",16.82,17.33,16.76,17.22,262000.0],["2023-04-21",17.2,17.87,16.98,17.85,230800.0],["2023-04-24",18.92,19.96,18.12,19.01,421900.0],["2023-04-25",18.9,19.82,18.25,18.57,521900.0],["2023-04-26",18.5,18.9,18.24,18.66,174700.0],["2023-04-27",18.46,18.85,18.28,18.69,246700.0],["2023-04-28",18.65,19.74,18.391,19.54,464000.0],["2023-05-01",19.48,20.99,19.48,20.5,723400.0],["2023-05-02",20.45,21.05,20.005,20.86,733100.0],["2023-05-03",21.01,22.11,21.01,21.57,704500.0],["2023-05-04",21.66,22.09,21.04,21.37,434000.0],["2023-05-05",22.08,24.25,21.905,22.35,1559600.0],["2023-05-08",22.39,22.83,21.95,22.03,367800.0],["2023-05-09",21.87,23.68,21.59,23.6,976300.0],["2023-05-10",24.0,24.58,23.2,23.34,460300.0],["2023-05-11",23.23,23.31,22.01,22.11,516500.0],["2023-05-12",22.06,22.52,21.84,22.19,382800.0],["2023-05-15",22.37,22.83,22.175,22.33,1115300.0],["2023-05-16",21.88,22.4,21.76,22.11,609900.0],["2023-05-17",22.21,22.85,22.03,22.4,627900.0],["2023-05-18",22.24,22.42,21.39,21.91,350600.0],["2023-05-19",22.21,22.507,21.81,22.3,421400.0],["2023-05-22",22.31,22.86,22.31,22.64,372100.0],["2023-05-23",22.56,23.1,22.37,22.54,708300.0],["2023-05-24",22.35,22.63,21.92,22.21,531400.0],["2023-05-25",22.17,22.19,21.52,21.97,529300.0],["2023-05-26",21.89,22.22,21.545,22.1,333600.0],["2023-05-30",22.15,22.62,21.8,22.05,419800.0],["2023-05-31",22.1,22.75,21.47,21.83,827100.0],["2023-06-01",21.82,22.12,21.405,21.85,444300.0],["2023-06-02",22.0,22.15,21.4,22.01,418600.0],["2023-06-05",21.86,22.035,21.5,21.78,299300.0],["2023-06-06",21.87,22.075,21.62,22.01,423800.0],["2023-06-07",22.11,22.49,21.764,22.1,334700.0],["2023-06-08",22.06,22.18,21.68,21.96,257400.0],["2023-06-09",22.42,22.45,21.6,21.67,534800.0],["2023-06-12",21.88,22.03,20.78,21.04,497100.0],["2023-06-13",21.09,21.755,21.04,21.58,349100.0],["2023-06-14",21.61,21.75,20.16,20.39,486900.0],["2023-06-15",20.33,20.84,20.15,20.77,318200.0],["2023-06-16",21.28,21.33,20.28,20.32,733300.0],["2023-06-20",20.32,20.32,19.8,19.98,366900.0],["2023-06-21",19.94,20.23,19.15,19.7,388400.0],["2023-06-22",19.62,19.62,18.51,18.59,532000.0],["2023-06-23",18.5,18.68,18.09,18.51,897200.0],["2023-06-26",18.48,18.64,18.28,18.34,360600.0],["2023-06-27",18.41,18.443,17.69,17.97,392800.0],["2023-06-28",17.95,18.47,17.78,18.44,267500.0],["2023-06-29",18.45,18.5,17.79,17.81,352000.0],["2023-06-30",17.93,19.209,17.81,18.02,368800.0],["2023-07-03",17.99,18.18,17.63,18.04,151600.0],["2023-07-05",18.12,18.43,17.96,18.0,233500.0],["2023-07-06",18.0,18.41,17.63,18.38,464900.0],["2023-07-07",18.38,18.83,18.35,18.68,325200.0],["2023-07-10",18.63,19.8,18.46,19.75,396900.0],["2023-07-11",19.74,20.29,19.72,20.07,361200.0],["2023-07-12",20.3,20.3,19.7,19.97,461700.0],["2023-07-13",19.96,21.055,19.72,20.48,693900.0],["2023-07-14",20.43,20.505,19.945,20.37,493000.0],["2023-07-17",20.37,20.81,19.88,19.96,446300.0],["2023-07-18",19.94,20.76,19.93,19.94,442600.0],["2023-07-19",19.98,20.08,19.55,19.61,451400.0],["2023-07-20",19.63,20.06,19.45,20.0,396500.0],["2023-07-21",20.12,20.12,18.65,18.71,429500.0],["2023-07-24",18.5,18.62,18.1,18.54,515500.0],["2023-07-25",18.41,18.805,18.13,18.6,413700.0],["2023-07-26",18.57,19.26,18.48,18.86,463200.0],["2023-07-27",18.99,19.08,18.2,18.46,418400.0],["2023-07-28",18.59,19.06,18.321,18.79,392800.0],["2023-07-31",18.79,19.15,18.41,19.0,385800.0],["2023-08-01",19.0,19.47,18.63,19.45,493700.0],["2023-08-02",19.19,19.4,18.915,19.17,575200.0],["2023-08-03",19.07,19.35,18.84,19.2,343400.0],["2023-08-04",19.13,19.38,18.5,18.7,608500.0],["2023-08-07",18.5,18.55,17.99,18.0,372800.0],["2023-08-08",17.51,17.66,16.97,17.3,569100.0],["2023-08-09",17.47,17.47,16.27,16.68,737200.0],["2023-08-10",16.73,17.19,16.6,16.79,435900.0],["2023-08-11",16.67,16.855,16.4,16.515,326300.0],["2023-08-14",16.32,16.95,16.255,16.84,660000.0],["2023-08-15",16.8,17.31,16.549,16.72,517700.0],["2023-08-16",16.58,16.67,16.235,16.27,523400.0],["2023-08-17",16.28,16.38,15.955,16.21,529200.0],["2023-08-18",16.29,16.51,16.05,16.14,566300.0],["2023-08-21",16.27,16.27,15.805,16.05,545700.0],["2023-08-22",16.11,17.43,15.95,17.38,822800.0],["2023-08-23",17.75,18.35,17.51,18.0,995600.0],["2023-08-24",17.98,17.98,17.11,17.19,499800.0],["2023-08-25",17.38,17.38,16.76,17.08,410300.0],["2023-08-28",17.11,17.36,16.87,17.03,288700.0],["2023-08-29",17.0,17.0,16.5,16.52,549900.0],["2023-08-30",16.49,16.688,16.36,16.52,414000.0],["2023-08-31",17.13,17.89,16.92,17.32,655900.0],["2023-09-01",17.5,18.05,17.4,17.44,930700.0],["2023-09-05",17.35,17.7,16.71,16.78,598600.0],["2023-09-06",16.97,17.1,16.4,16.58,632600.0],["2023-09-07",16.53,16.58,15.995,16.16,722900.0],["2023-09-08",16.16,16.21,15.76,15.97,616900.0],["2023-09-11",25.082,29.45,24.75,26.08,24909600.0],["2023-09-12",27.0,31.0,26.94,30.59,11137400.0],["2023-09-13",30.59,30.75,28.52,28.54,7121600.0],["2023-09-14",28.82,30.125,28.47,29.28,3247800.0],["2023-09-15",29.69,29.745,28.85,29.49,3495400.0],["2023-09-18",29.2,29.49,28.6,28.63,1729200.0],["2023-09-19",28.76,29.53,28.42,29.39,951900.0],["2023-09-20",29.37,29.44,28.57,28.62,804200.0],["2023-09-21",28.3,29.5,28.0,29.17,1210300.0],["2023-09-22",28.92,29.62,28.26,28.82,1635700.0],["2023-09-25",28.82,29.71,28.211,29.61,1056200.0],["2023-09-26",29.55,30.526,28.62,28.69,1206500.0],["2023-09-27",28.7,29.27,27.24,28.03,782300.0],["2023-09-28",28.2,29.48,28.16,29.34,1076400.0],["2023-09-29",29.53,30.17,29.106,29.74,1467200.0],["2023-10-02",29.74,29.8,27.08,27.14,1200700.0],["2023-10-03",27.12,27.5,26.59,27.33,891100.0],["2023-10-04",27.35,27.35,25.395,25.62,1359300.0],["2023-10-05",25.7,27.045,25.35,26.8,1227000.0],["2023-10-06",26.67,26.96,26.2,26.86,611600.0],["2023-10-09",26.55,26.95,26.189,26.8,992100.0],["2023-10-10",26.94,27.31,26.33,26.97,590000.0],["2023-10-11",26.97,27.37,26.58,27.15,630500.0],["2023-10-12",27.25,27.422,26.35,26.46,912900.0],["2023-10-13",26.71,29.15,26.53,29.11,1060500.0],["2023-10-16",28.62,29.43,28.14,29.31,659900.0],["2023-10-17",28.8,30.06,28.33,28.69,923500.0],["2023-10-18",28.91,29.525,28.26,28.52,571000.0],["2023-10-19",28.13,28.48,27.56,27.85,593100.0],["2023-10-20",28.29,30.37,27.76,29.5,1578800.0],["2023-10-23",28.97,29.49,28.26,28.26,733800.0],["2023-10-24",28.81,30.05,28.81,29.72,757300.0],["2023-10-25",29.36,29.65,28.28,28.46,601800.0],["2023-10-26",28.48,29.51,28.11,29.22,559800.0],["2023-10-27",29.5,29.94,28.26,28.32,693800.0],["2023-10-30",28.25,29.23,28.25,29.0,810600.0],["2023-10-31",28.65,29.31,27.995,29.29,714100.0],["2023-11-01",29.05,29.785,28.14,29.55,780000.0],["2023-11-02",29.8,30.18,28.73,29.2,562200.0],["2023-11-03",29.88,31.41,29.58,30.7,1659200.0],["2023-11-06",30.67,31.3,30.44,30.49,1232200.0],["2023-11-07",30.22,30.23,28.0,29.52,1083400.0],["2023-11-08",29.09,29.565,26.984,28.45,1478600.0],["2023-11-09",28.78,29.0,26.45,26.69,716000.0],["2023-11-10",26.69,27.11,25.75,26.93,595400.0],["2023-11-13",26.84,28.3,25.91,28.28,505400.0],["2023-11-14",29.55,30.11,28.46,28.65,1012300.0],["2023-11-15",28.47,30.15,28.47,28.88,699700.0],["2023-11-16",28.84,28.89,27.545,28.34,571700.0],["2023-11-17",28.62,30.23,28.5,29.99,844600.0],["2023-11-20",30.06,31.23,29.234,30.22,607600.0],["2023-11-21",30.15,30.66,29.9,29.94,471100.0],["2023-11-22",30.09,30.89,29.72,30.74,593200.0],["2023-11-24",30.5,32.87,30.5,31.99,731700.0],["2023-11-27",31.81,32.1,31.15,31.81,668900.0],["2023-11-28",31.99,31.99,30.87,31.35,384800.0],["2023-11-29",31.55,32.55,31.455,32.03,508800.0],["2023-11-30",32.04,32.94,31.35,31.79,965900.0],["2023-12-01",31.88,33.2,31.62,32.74,857900.0],["2023-12-04",32.41,33.85,32.22,33.4,765100.0],["2023-12-05",32.9,33.75,32.61,33.5,1029000.0],["2023-12-06",33.75,34.09,33.095,33.23,1131100.0],["2023-12-07",33.23,33.645,32.82,33.48,517500.0],["2023-12-08",32.95,33.56,32.75,33.27,529100.0],["2023-12-11",33.42,33.75,32.555,33.0,797300.0],["2023-12-12",33.17,34.67,32.67,34.35,1215900.0],["2023-12-13",34.29,34.82,32.64,34.43,1221900.0],["2023-12-14",35.0,35.165,33.875,34.89,1321200.0],["2023-12-15",34.57,35.49,33.8,34.46,2546100.0],["2023-12-18",34.54,34.78,32.921,33.25,1072700.0],["2023-12-19",36.07,37.88,36.0,37.07,3453500.0],["2023-12-20",35.71,37.19,34.44,34.49,1132200.0],["2023-12-21",34.28,35.29,33.8,34.75,826800.0],["2023-12-22",35.29,36.85,34.935,35.91,986600.0],["2023-12-26",35.95,36.53,35.76,36.11,668600.0],["2023-12-27",36.33,36.5,35.585,36.38,530700.0],["2023-12-28",36.24,36.76,35.109,35.75,539800.0],["2023-12-29",35.7,35.91,35.21,35.58,653000.0],["2024-01-02",35.08,36.21,34.19,35.39,579300.0],["2024-01-03",35.32,35.49,34.565,34.96,596500.0],["2024-01-04",35.22,35.805,34.69,34.77,588100.0],["2024-01-05",34.14,34.89,33.67,34.76,412000.0],["2024-01-08",34.52,36.01,33.8,35.95,928600.0],["2024-01-09",35.96,37.95,35.38,37.92,1189700.0],["2024-01-10",37.65,38.98,37.22,37.6,724300.0],["2024-01-11",37.06,37.765,36.6,37.27,925000.0],["2024-01-12",37.6,38.45,36.8,37.19,342700.0],["2024-01-16",37.65,37.65,36.74,37.3,565400.0],["2024-01-17",36.92,37.07,36.4,36.79,324600.0],["2024-01-18",36.96,36.995,35.44,36.2,357800.0],["2024-01-19",36.36,36.36,35.24,35.5,460100.0],["2024-01-22",35.79,36.8,35.555,36.65,731500.0],["2024-01-23",37.19,37.95,35.86,37.61,899200.0],["2024-01-24",37.69,38.0,36.28,36.91,810600.0],["2024-01-25",37.34,38.185,36.83,37.25,626500.0],["2024-01-26",37.7,38.035,36.52,37.18,768400.0],["2024-01-29",37.11,37.76,36.615,37.7,739300.0],["2024-01-30",37.4,37.49,36.11,37.04,529100.0],["2024-01-31",37.0,37.57,36.19,36.48,451200.0],["2024-02-01",36.71,37.87,36.24,37.21,717700.0],["2024-02-02",36.76,37.265,35.7,37.08,513800.0],["2024-02-05",36.7,37.69,36.055,37.67,400600.0],["2024-02-06",37.72,38.97,37.25,37.82,1278200.0],["2024-02-07",37.69,38.09,37.11,37.78,550900.0],["2024-02-08",37.72,39.189,37.33,38.455,821300.0],["2024-02-09",38.82,39.49,38.33,39.46,514700.0],["2024-02-12",39.64,40.5,39.12,39.3,650700.0],["2024-02-13",38.15,38.15,35.81,35.99,1310300.0],["2024-02-14",35.97,36.755,35.79,36.31,577900.0],["2024-02-15",36.11,37.265,35.86,36.92,575900.0],["2024-02-16",36.73,37.904,36.58,37.82,489000.0],["2024-02-20",37.67,38.31,36.81,37.42,457800.0],["2024-02-21",37.31,37.72,36.11,36.4,385200.0],["2024-02-22",36.29,37.425,36.09,36.72,473700.0],["2024-02-23",36.67,37.6,36.48,36.85,349100.0],["2024-02-26",36.79,38.7,36.58,38.67,418400.0],["2024-02-27",38.79,40.79,38.5,40.47,732200.0],["2024-02-28",46.65,47.48,42.38,42.76,1856800.0],["2024-02-29",45.09,45.94,40.58,40.94,1351000.0],["2024-03-01",41.47,47.01,41.22,46.03,1120000.0],["2024-03-04",47.58,47.58,42.93,43.51,667900.0],["2024-03-05",43.45,44.065,42.4,42.93,663600.0],["2024-03-06",45.0,45.88,43.05,43.52,429700.0],["2024-03-07",43.52,43.62,42.32,42.5,524900.0],["2024-03-08",44.32,44.33,41.585,42.29,396200.0],["2024-03-11",41.98,42.5,41.34,41.57,517000.0],["2024-03-12",41.15,41.76,40.45,40.75,526000.0],["2024-03-13",41.08,41.916,39.96,40.5,643200.0],["2024-03-14",40.1,40.355,37.44,38.21,791500.0],["2024-03-15",37.96,39.38,37.96,38.93,1733000.0],["2024-03-18",38.41,39.06,37.52,37.93,773500.0],["2024-03-19",41.07,45.98,40.51,45.18,3090100.0],["2024-03-20",44.23,46.76,42.7,45.49,1665400.0],["2024-03-21",45.86,46.05,44.645,44.97,860800.0],["2024-03-22",45.0,45.0,43.72,44.29,599500.0],["2024-03-25",43.62,44.52,42.33,43.12,651600.0],["2024-03-26",43.13,44.28,42.68,43.37,618800.0],["2024-03-27",43.6,44.64,42.98,44.43,836900.0],["2024-03-28",44.52,47.16,44.01,46.81,1289100.0],["2024-04-01",46.65,47.62,44.52,46.53,1093400.0],["2024-04-02",45.87,46.07,44.43,46.0,859200.0],["2024-04-03",45.57,48.13,44.91,47.62,2910800.0],["2024-04-04",48.5,49.58,46.002,46.65,1232700.0],["2024-04-05",46.39,48.63,45.52,47.53,692600.0],["2024-04-08",47.81,48.309,45.75,46.44,550300.0],["2024-04-09",46.39,47.225,46.0,46.91,668500.0],["2024-04-10",45.22,46.5,45.17,45.9,535000.0],["2024-04-11",46.54,48.525,46.198,48.03,685100.0],["2024-04-12",47.75,48.73,43.705,44.59,1125800.0],["2024-04-15",44.49,44.88,43.44,43.68,540700.0],["2024-04-16",42.88,44.285,42.63,43.49,472400.0],["2024-04-17",43.73,44.31,43.26,44.01,507300.0],["2024-04-18",44.05,44.54,42.87,43.01,538900.0],["2024-04-19",42.36,44.25,42.2,42.97,624900.0],["2024-04-22",43.53,43.82,42.71,43.44,465300.0],["2024-04-23",43.57,44.78,42.047,44.22,612400.0],["2024-04-24",45.02,45.26,43.28,43.32,485700.0],["2024-04-25",42.44,42.83,41.05,42.29,591300.0],["2024-04-26",42.49,42.865,41.66,42.12,563200.0],["2024-04-29",42.47,45.22,41.59,44.0,676100.0],["2024-04-30",43.16,44.535,43.16,43.82,575200.0],["2024-05-01",43.82,45.985,43.665,45.05,1098800.0],["2024-05-02",45.61,46.96,44.84,46.78,609200.0],["2024-05-03",47.52,48.37,47.13,47.2,679400.0],["2024-05-06",47.36,48.11,46.2,46.5,561200.0],["2024-05-07",47.82,48.14,46.6,47.66,677900.0],["2024-05-08",50.1,51.29,48.466,50.89,1927300.0],["2024-05-09",51.0,51.0,49.33,49.42,841300.0],["2024-05-10",49.43,50.37,47.522,48.0,988400.0],["2024-05-13",48.16,49.0,46.88,47.93,1639600.0],["2024-05-14",48.71,49.64,48.41,49.38,540600.0],["2024-05-15",50.33,51.28,49.77,50.49,998000.0],["2024-05-16",50.48,51.95,49.91,51.91,592800.0],["2024-05-17",51.92,52.025,50.5,51.4,635200.0],["2024-05-20",51.41,51.6,50.41,50.62,714000.0],["2024-05-21",50.57,50.81,49.47,49.5,1095200.0],["2024-05-22",52.5,53.7,49.35,50.54,2913300.0],["2024-05-23",51.52,51.52,47.85,48.63,1073600.0],["2024-05-24",48.94,49.455,47.42,47.47,550400.0],["2024-05-28",48.01,48.42,46.46,46.86,738500.0],["2024-05-29",46.03,46.5,45.185,45.81,520100.0],["2024-05-30",46.13,46.57,45.07,45.37,573100.0],["2024-05-31",45.69,46.86,44.08,44.41,1038400.0],["2024-06-03",44.87,47.215,44.43,46.28,1546800.0],["2024-06-04",46.67,48.71,46.205,47.33,1550700.0],["2024-06-05",47.45,48.1,46.79,47.23,650000.0],["2024-06-06",47.13,47.39,45.77,45.84,665500.0],["2024-06-07",45.33,46.59,44.66,44.71,486700.0],["2024-06-10",44.05,45.09,43.65,45.01,635100.0],["2024-06-11",44.9,45.385,44.385,44.82,369200.0],["2024-06-12",46.33,48.05,45.3,47.78,1278000.0],["2024-06-13",47.69,48.26,46.72,46.89,765400.0],["2024-06-14",46.18,46.73,45.05,45.33,576200.0],["2024-06-17",45.12,45.755,44.38,44.71,628600.0],["2024-06-18",44.65,44.94,43.855,44.29,651700.0],["2024-06-20",44.01,44.78,43.63,44.21,478100.0],["2024-06-21",44.25,46.16,43.76,45.58,2236400.0],["2024-06-24",45.0,46.02,44.71,45.66,816500.0],["2024-06-25",45.18,46.47,44.72,44.87,629400.0],["2024-06-26",44.38,44.38,41.01,42.19,1496800.0],["2024-06-27",42.27,43.7,41.62,43.47,753800.0],["2024-06-28",43.67,44.98,43.11,44.79,4781100.0],["2024-07-01",44.9,47.255,44.57,46.07,1333700.0],["2024-07-02",46.09,47.145,45.19,45.54,1253900.0],["2024-07-03",45.47,45.8,44.13,44.2,334600.0],["2024-07-05",44.02,44.46,43.71,43.83,572300.0],["2024-07-08",44.29,45.75,43.74,45.37,480800.0],["2024-07-09",45.79,48.28,45.34,48.23,723900.0],["2024-07-10",48.46,51.7,48.46,50.8,1127500.0],["2024-07-11",51.89,53.19,51.23,52.81,938800.0],["2024-07-12",53.44,54.57,52.59,53.67,947400.0],["2024-07-15",53.39,55.36,53.13,54.14,905100.0],["2024-07-16",54.69,55.77,54.49,54.98,1389000.0],["2024-07-17",54.3,55.21,52.87,53.85,1105400.0],["2024-07-18",53.53,54.8,52.06,52.41,752500.0],["2024-07-19",52.94,53.16,52.09,52.66,475700.0],["2024-07-22",52.96,53.985,52.35,53.58,780900.0],["2024-07-23",53.7,55.78,53.31,54.83,1037600.0],["2024-07-24",54.08,55.01,52.6,53.41,461600.0],["2024-07-25",53.41,54.405,52.837,53.34,471600.0],["2024-07-26",54.24,55.06,53.2,54.36,541300.0],["2024-07-29",54.44,54.83,52.98,54.26,545500.0],["2024-07-30",54.61,55.04,51.53,52.64,471900.0],["2024-07-31",53.32,54.27,52.5,53.12,559600.0],["2024-08-01",53.26,55.63,51.71,52.07,648100.0],["2024-08-02",50.33,50.79,49.17,49.79,667700.0],["2024-08-05",46.08,49.345,45.451,49.14,829900.0],["2024-08-06",49.82,50.88,48.63,50.2,614900.0],["2024-08-07",51.0,51.0,48.14,48.3,452600.0],["2024-08-08",49.15,50.845,48.1,50.74,483000.0],["2024-08-09",48.36,50.47,47.16,47.64,965900.0],["2024-08-12",47.61,49.675,47.07,49.57,594100.0],["2024-08-13",50.21,51.375,49.76,50.33,395800.0],["2024-08-14",50.44,52.0,49.93,51.43,443200.0],["2024-08-15",52.42,52.941,51.17,52.53,570800.0],["2024-08-16",52.57,52.71,51.62,51.62,403900.0],["2024-08-19",51.58,53.59,51.58,52.92,577500.0],["2024-08-20",52.8,53.92,52.305,53.83,362300.0],["2024-08-21",54.02,54.755,53.26,53.96,293300.0],["2024-08-22",54.2,54.2,52.82,53.24,308300.0],["2024-08-23",53.94,54.06,52.83,53.15,573900.0],["2024-08-26",53.19,54.03,53.06,53.12,470000.0],["2024-08-27",52.75,54.56,52.7,54.47,476200.0],["2024-08-28",54.49,55.7,54.02,54.4,441200.0],["2024-08-29",54.57,54.78,52.53,52.7,538500.0],["2024-08-30",53.0,53.475,52.04,53.06,706600.0],["2024-09-03",53.24,54.12,51.32,52.02,424000.0],["2024-09-04",51.86,53.29,51.21,52.8,281800.0],["2024-09-05",53.07,53.42,50.7,50.98,483900.0],["2024-09-06",51.26,51.655,49.67,50.39,597300.0],["2024-09-09",51.06,53.12,50.664,52.24,614200.0],["2024-09-10",52.0,52.265,49.93,50.4,643100.0],["2024-09-11",50.6,51.38,50.05,50.74,468800.0],["2024-09-12",50.5,51.59,49.96,51.23,435200.0],["2024-09-13",52.01,53.85,51.59,53.8,515200.0],["2024-09-16",53.9,54.51,53.32,53.94,528400.0],["2024-09-17",54.11,54.31,52.3,52.99,537300.0],["2024-09-18",53.24,53.9,52.065,52.77,781800.0],["2024-09-19",54.02,55.16,53.29,53.88,933900.0],["2024-09-20",54.13,54.71,53.11,53.15,1918400.0],["2024-09-23",53.25,53.59,50.34,50.42,766800.0],["2024-09-24",50.42,50.92,49.125,49.82,704100.0],["2024-09-25",49.67,52.025,49.53,50.45,484100.0],["2024-09-26",50.97,51.81,50.28,50.58,676300.0],["2024-09-27",51.23,51.37,50.36,50.75,370600.0],["2024-09-30",50.53,51.9,50.196,51.1,490900.0],["2024-10-01",50.7,52.09,49.705,51.92,690300.0],["2024-10-02",51.44,54.123,50.94,54.02,625400.0],["2024-10-03",53.75,55.3,52.23,52.77,719100.0],["2024-10-04",53.42,53.59,52.73,53.14,395000.0],["2024-10-07",53.23,53.56,51.68,51.76,364100.0],["2024-10-08",52.0,52.9,51.66,51.7,292400.0],["2024-10-09",52.51,52.675,49.5,50.7,2530400.0],["2024-10-10",49.48,52.215,49.48,51.78,1810900.0],["2024-10-11",51.87,53.62,51.533,53.14,2401600.0],["2024-10-14",53.0,53.5,52.38,53.1,434300.0],["2024-10-15",53.61,57.93,53.39,57.6,1161000.0],["2024-10-16",58.28,59.39,57.1,58.86,1157500.0],["2024-10-17",58.81,59.68,57.99,58.92,850200.0],["2024-10-18",58.91,59.8,58.4,59.09,510500.0],["2024-10-21",58.61,58.88,57.47,58.7,837200.0],["2024-10-22",58.49,60.04,58.26,59.61,1101300.0],["2024-10-23",59.53,60.0,57.535,58.4,570100.0],["2024-10-24",58.5,59.39,58.295,58.74,398300.0],["2024-10-25",59.22,59.32,57.86,57.96,401300.0],["2024-10-28",58.64,59.67,56.815,57.15,545000.0],["2024-10-29",56.84,57.24,56.12,56.26,462500.0],["2024-10-30",55.91,56.96,55.43,55.76,389200.0],["2024-10-31",55.36,56.54,54.32,55.96,545500.0],["2024-11-01",56.5,57.81,56.19,56.69,357000.0],["2024-11-04",56.17,58.0,55.21,56.82,437900.0],["2024-11-05",56.49,57.88,55.28,57.81,327000.0],["2024-11-06",60.025,60.905,58.58,59.16,1042400.0],["2024-11-07",59.11,60.17,58.66,59.81,679000.0],["2024-11-08",59.6,60.93,58.98,60.69,573300.0],["2024-11-11",61.88,62.0,59.95,60.01,597000.0],["2024-11-12",59.99,60.48,58.205,58.78,935100.0],["2024-11-13",60.0,61.16,58.5,58.92,1141000.0],["2024-11-14",58.28,62.53,58.165,59.66,856500.0],["2024-11-15",60.13,60.15,54.42,54.72,908900.0],["2024-11-18",54.35,55.05,52.845,53.7,770000.0],["2024-11-19",53.15,55.21,53.15,55.17,604300.0],["2024-11-20",55.33,56.43,54.64,56.07,493600.0],["2024-11-21",56.0,58.035,55.305,57.03,681400.0],["2024-11-22",56.52,57.1,55.34,56.06,1037100.0],["2024-11-25",56.44,57.42,55.925,56.09,580900.0],["2024-11-26",56.0,56.98,55.431,56.77,368300.0],["2024-11-27",57.0,58.06,56.17,57.67,412900.0],["2024-11-29",57.67,57.81,56.9,57.2,299600.0],["2024-12-02",57.27,58.13,56.83,57.39,469100.0],["2024-12-03",57.24,57.7,55.761,56.59,326000.0],["2024-12-04",56.55,58.94,56.45,57.11,594600.0],["2024-12-05",56.92,58.27,56.04,57.69,809900.0],["2024-12-06",57.84,59.577,57.75,58.87,419400.0],["2024-12-09",58.74,59.63,56.57,56.62,628600.0],["2024-12-10",57.06,58.28,55.96,57.17,557300.0],["2024-12-11",57.54,60.34,57.015,60.15,840200.0],["2024-12-12",60.15,60.25,55.55,55.62,662600.0],["2024-12-13",55.53,56.53,53.36,53.66,748800.0],["2024-12-16",53.21,54.905,52.85,54.63,1189000.0],["2024-12-17",54.23,56.15,53.04,55.37,1032600.0],["2024-12-18",55.45,55.465,51.35,52.09,1163400.0],["2024-12-19",52.08,53.045,50.815,52.74,1125000.0],["2024-12-20",52.28,54.25,51.73,53.6,1940400.0],["2024-12-23",53.22,54.09,52.47,53.96,422800.0],["2024-12-24",53.93,54.78,53.15,53.94,150300.0],["2024-12-26",53.36,54.175,52.88,53.92,391700.0],["2024-12-27",53.05,53.66,51.55,51.85,381500.0],["2024-12-30",51.15,51.28,50.5,50.67,420200.0],["2024-12-31",51.14,52.09,50.43,51.13,523100.0],["2025-01-02",51.9,52.51,51.09,51.55,569500.0],["2025-01-03",51.67,53.55,51.6,53.15,522600.0],["2025-01-06",53.22,53.405,50.31,50.49,651000.0],["2025-01-07",50.71,51.06,49.11,49.42,610700.0],["2025-01-08",49.26,49.41,48.02,48.5,760500.0],["2025-01-10",46.64,47.56,40.04,40.59,3030900.0],["2025-01-13",40.74,40.98,38.06,38.98,1901900.0],["2025-01-14",39.08,39.525,35.51,35.62,1906000.0],["2025-01-15",37.01,37.418,35.76,36.73,1647100.0],["2025-01-16",36.63,37.29,35.92,36.48,1595300.0],["2025-01-17",37.02,37.96,36.795,37.35,761800.0],["2025-01-21",38.13,39.08,37.41,38.76,1273000.0],["2025-01-22",40.0,41.45,38.25,38.65,1870900.0],["2025-01-23",38.34,39.38,37.7,39.2,938800.0],["2025-01-24",39.06,39.77,38.29,38.79,805300.0],["2025-01-27",38.79,40.255,37.88,38.21,1069000.0],["2025-01-28",38.38,39.15,37.875,38.22,808300.0],["2025-01-29",37.89,39.75,37.823,39.38,881300.0],["2025-01-30",39.87,40.66,39.38,40.26,736100.0],["2025-01-31",40.35,41.07,39.715,40.3,913900.0],["2025-02-03",39.2,40.01,38.72,38.79,732700.0],["2025-02-04",38.51,40.61,38.51,40.4,707800.0],["2025-02-05",40.47,40.88,38.92,39.3,614500.0],["2025-02-06",39.17,39.72,38.42,38.71,691100.0],["2025-02-07",38.58,39.18,36.69,36.98,666900.0],["2025-02-10",37.26,37.535,36.48,36.53,698400.0],["2025-02-11",36.66,36.66,34.415,34.93,744400.0],["2025-02-12",34.07,35.22,34.07,35.21,739300.0],["2025-02-13",35.52,35.85,35.07,35.26,564400.0],["2025-02-14",35.44,35.63,34.64,35.21,643600.0],["2025-02-18",35.31,36.477,35.29,35.53,841400.0],["2025-02-19",35.1,36.74,35.1,36.6,571400.0],["2025-02-20",36.53,36.99,35.72,36.86,588000.0],["2025-02-21",37.34,37.58,36.7,37.46,928900.0],["2025-02-24",37.32,37.675,34.09,34.62,1243300.0],["2025-02-25",34.67,34.795,31.84,32.3,2004400.0],["2025-02-26",32.55,33.503,32.16,32.55,1081100.0],["2025-02-27",32.8,33.97,32.57,33.21,977900.0],["2025-02-28",33.94,35.93,33.225,35.78,2042000.0],["2025-03-03",35.935,36.5,34.1,34.14,1237500.0],["2025-03-04",33.78,34.75,33.01,34.06,1256500.0],["2025-03-05",34.0,34.7,32.86,33.95,989800.0],["2025-03-06",33.29,34.455,33.15,34.11,590600.0],["2025-03-07",34.11,34.145,32.625,33.28,1089400.0],["2025-03-10",32.88,33.89,32.675,33.75,838100.0],["2025-03-11",33.75,34.77,33.08,34.26,1001800.0],["2025-03-12",34.46,35.54,34.46,35.4,652800.0],["2025-03-13",35.35,36.0,34.4,35.04,553600.0],["2025-03-14",35.04,35.63,34.37,34.47,1379600.0],["2025-03-17",34.5,35.485,33.995,35.2,659500.0],["2025-03-18",34.7,34.775,33.7,34.18,703100.0],["2025-03-19",34.07,35.0,33.94,34.67,973600.0],["2025-03-20",34.13,35.11,34.13,34.33,674400.0],["2025-03-21",34.09,35.29,33.505,34.42,2323000.0],["2025-03-24",34.61,36.11,34.43,35.94,790200.0],["2025-03-25",36.31,36.45,34.475,35.07,1036200.0],["2025-03-26",34.67,34.99,32.904,34.51,1147300.0],["2025-03-27",34.61,35.09,34.135,34.9,548600.0],["2025-03-28",34.53,35.26,34.105,34.73,690300.0],["2025-03-31",33.72,34.545,31.65,33.54,2425800.0],["2025-04-01",33.42,33.42,29.175,30.62,2198400.0],["2025-04-02",30.44,31.68,30.06,31.39,1161000.0],["2025-04-03",30.04,30.1,28.475,28.87,1152400.0],["2025-04-04",28.15,28.535,26.48,26.89,1211700.0],["2025-04-07",26.04,27.23,24.71,26.38,1628100.0],["2025-04-08",26.94,27.273,25.11,25.56,1465700.0],["2025-04-09",24.94,27.85,24.1,27.66,1587600.0],["2025-04-10",26.91,27.17,25.38,26.85,1168300.0],["2025-04-11",26.78,29.26,26.409,29.11,1379300.0],["2025-04-14",29.69,30.34,28.6,29.78,911400.0],["2025-04-15",29.49,30.46,29.23,29.66,544900.0],["2025-04-16",29.55,29.78,28.75,29.58,706700.0],["2025-04-17",29.58,30.58,29.42,30.42,591200.0],["2025-04-21",30.23,31.43,29.97,30.15,669800.0],["2025-04-22",30.68,31.3,30.45,31.27,603200.0],["2025-04-23",32.22,32.89,31.82,32.37,1547000.0],["2025-04-24",32.3,33.46,31.74,33.39,981500.0],["2025-04-25",32.94,33.02,31.68,32.39,835500.0],["2025-04-28",32.43,33.595,32.43,33.11,606000.0],["2025-04-29",32.98,33.59,32.205,33.31,737000.0],["2025-04-30",32.96,33.8,32.835,33.39,663000.0],["2025-05-01",33.22,33.91,32.295,33.52,652900.0],["2025-05-02",33.92,34.68,33.7,33.76,907500.0],["2025-05-05",33.67,34.1,33.35,33.65,863400.0],["2025-05-06",32.95,33.425,30.39,30.52,1068800.0],["2025-05-07",30.83,31.65,30.35,31.39,680200.0],["2025-05-08",31.19,33.26,30.665,32.7,1212600.0],["2025-05-09",33.28,34.34,30.64,30.68,1142800.0],["2025-05-12",31.92,33.575,31.24,33.32,1109400.0],["2025-05-13",33.36,33.46,30.89,30.95,1519600.0],["2025-05-14",30.56,31.33,30.09,31.29,631100.0],["2025-05-15",31.35,31.38,30.36,31.21,761400.0],["2025-05-16",31.2,31.8,30.885,31.24,530600.0],["2025-05-19",30.69,31.92,30.605,30.95,601900.0],["2025-05-20",30.94,31.63,30.44,31.37,1124800.0],["2025-05-21",30.77,31.28,29.6,29.95,668100.0],["2025-05-22",29.65,30.75,29.6,30.11,917000.0],["2025-05-23",29.52,30.545,29.455,29.76,740300.0],["2025-05-27",30.21,30.21,29.05,29.5,1406300.0],["2025-05-28",29.54,30.64,29.3,29.91,900100.0],["2025-05-29",30.04,30.99,29.62,30.52,1313000.0],["2025-05-30",30.26,30.89,29.22,30.51,741500.0],["2025-06-02",30.75,31.99,30.14,31.88,824700.0],["2025-06-03",32.04,32.385,31.605,32.1,679700.0],["2025-06-04",32.13,32.65,31.876,32.13,547200.0],["2025-06-05",32.07,32.84,31.643,32.32,560400.0],["2025-06-06",32.8,33.32,32.495,33.01,496600.0],["2025-06-09",33.58,33.71,32.05,32.28,489300.0],["2025-06-10",32.42,33.77,32.42,33.08,487900.0],["2025-06-11",33.1,33.35,32.3,32.33,420600.0],["2025-06-12",32.07,32.65,31.73,32.17,678900.0],["2025-06-13",31.42,32.13,31.18,31.77,557200.0],["2025-06-16",32.0,32.0,30.935,31.2,533600.0],["2025-06-17",30.74,31.3,30.62,30.85,539100.0],["2025-06-18",30.95,31.56,30.42,30.5,480500.0],["2025-06-20",30.61,30.86,29.96,30.16,675600.0],["2025-06-23",30.28,30.685,29.83,29.91,585400.0],["2025-06-24",30.27,31.44,29.848,30.94,574500.0],["2025-06-25",30.94,30.995,29.73,30.41,556700.0],["2025-06-26",30.32,30.4,29.72,29.99,532600.0],["2025-06-27",30.12,30.85,29.59,29.96,1639700.0],["2025-06-30",30.1,30.351,28.7,28.76,1244400.0],["2025-07-01",28.75,29.239,28.34,28.43,556300.0],["2025-07-02",28.41,30.01,28.41,29.44,867400.0],["2025-07-03",29.72,30.24,29.47,29.8,461100.0],["2025-07-07",29.51,30.343,28.98,29.06,739000.0],["2025-07-08",29.08,29.65,29.08,29.37,533800.0],["2025-07-09",29.73,32.49,29.695,32.33,1203700.0],["2025-07-10",32.0,32.29,31.155,31.99,1477700.0],["2025-07-11",31.61,32.21,31.35,31.93,598300.0],["2025-07-14",32.0,33.39,32.0,33.02,654000.0],["2025-07-15",33.35,33.49,31.417,31.83,1127300.0],["2025-07-16",32.08,32.67,31.46,31.9,836500.0],["2025-07-17",32.0,33.28,31.79,33.02,976200.0],["2025-07-18",33.07,33.22,30.84,31.11,923500.0],["2025-07-21",31.17,31.895,30.7,30.95,685800.0],["2025-07-22",30.85,31.48,30.44,30.47,601300.0],["2025-07-23",30.85,31.47,30.445,30.98,463300.0],["2025-07-24",30.98,31.2,30.19,30.41,525100.0],["2025-07-25",30.41,31.5,29.72,30.99,737200.0],["2025-07-28",31.04,31.36,30.29,30.3,713000.0],["2025-07-29",30.53,30.715,29.06,29.27,945700.0],["2025-07-30",29.65,30.15,28.96,29.23,891700.0],["2025-07-31",28.81,29.55,28.45,28.59,718800.0],["2025-08-01",28.25,28.48,27.753,27.84,892000.0],["2025-08-04",28.1,28.39,27.598,28.22,1011100.0],["2025-08-05",28.2,29.925,27.65,29.24,1648000.0],["2025-08-06",29.17,29.18,27.72,28.53,1212600.0],["2025-08-07",28.75,28.965,27.19,27.88,1067300.0],["2025-08-08",27.73,28.095,25.83,26.85,2003500.0],["2025-08-11",26.78,27.76,26.495,27.38,1165200.0],["2025-08-12",27.515,28.66,27.515,28.48,812600.0],["2025-08-13",28.75,30.29,28.62,30.09,989400.0],["2025-08-14",29.88,29.88,29.17,29.69,860100.0],["2025-08-15",30.4,30.85,29.83,30.72,1001800.0],["2025-08-18",30.78,31.17,29.72,29.74,634200.0],["2025-08-19",30.45,30.45,29.31,29.43,654800.0],["2025-08-20",29.42,29.64,28.94,29.09,548400.0],["2025-08-21",28.91,29.885,28.73,29.4,1556000.0],["2025-08-22",29.79,31.7,29.63,30.92,1366300.0],["2025-08-25",30.97,31.356,29.91,30.09,782500.0],["2025-08-26",30.21,31.07,30.004,30.93,813500.0],["2025-08-27",30.9,31.16,30.24,30.4,588100.0],["2025-08-28",30.45,31.445,30.27,30.65,775800.0],["2025-08-29",30.67,31.22,30.25,30.99,1135600.0],["2025-09-02",31.09,33.44,31.0,33.3,1465400.0],["2025-09-03",33.1,35.21,33.055,34.65,1768900.0],["2025-09-04",34.59,34.83,33.395,34.25,1322600.0],["2025-09-05",34.39,35.925,34.37,35.61,1424300.0],["2025-09-08",35.82,35.98,34.6,35.14,1405000.0],["2025-09-09",35.335,37.23,34.808,36.5,1473400.0],["2025-09-10",36.51,36.735,34.99,35.0,1176400.0],["2025-09-11",34.5,34.5,33.19,33.73,1450300.0],["2025-09-12",33.55,34.32,33.46,34.0,1151900.0],["2025-09-15",33.97,34.27,33.422,33.77,1000100.0],["2025-09-16",33.7,34.74,33.52,34.1,922300.0],["2025-09-17",34.27,35.09,33.84,34.2,841900.0],["2025-09-18",34.86,35.745,34.558,35.48,1154400.0],["2025-09-19",35.9,35.91,33.275,33.91,3714000.0],["2025-09-22",34.07,34.175,33.33,33.72,1138300.0],["2025-09-23",34.1,36.3,33.904,35.86,1381500.0],["2025-09-24",35.34,36.31,35.12,35.18,1525300.0],["2025-09-25",34.93,36.871,34.52,35.89,1700500.0],["2025-09-26",41.07,46.94,39.99,45.91,10218200.0],["2025-09-29",45.91,47.41,43.15,43.51,2710600.0],["2025-09-30",43.43,43.48,40.8,41.65,2111700.0],["2025-10-01",41.5,42.325,41.28,41.61,1797100.0],["2025-10-02",41.86,42.177,40.985,41.51,1368600.0],["2025-10-03",41.72,42.01,40.331,40.86,1386200.0],["2025-10-06",41.03,42.41,40.775,41.68,1075700.0],["2025-10-07",41.81,42.773,41.25,42.5,5336800.0],["2025-10-08",42.79,44.62,41.85,44.43,1177800.0],["2025-10-09",44.65,45.88,44.1,45.76,1623900.0],["2025-10-10",46.05,46.05,44.2,44.93,1367800.0],["2025-10-13",44.63,45.1,43.835,44.43,1698800.0],["2025-10-14",44.22,44.41,43.7,44.05,770300.0],["2025-10-15",44.24,45.96,44.096,44.15,1116400.0],["2025-10-16",44.53,44.96,41.68,42.31,1461400.0],["2025-10-17",42.08,42.795,41.07,41.57,1509200.0],["2025-10-20",42.08,42.81,40.72,42.45,799600.0],["2025-10-21",42.38,43.09,41.46,42.85,724000.0],["2025-10-22",42.72,42.72,40.33,40.43,1186000.0],["2025-10-23",40.49,41.32,39.88,40.08,1901400.0],["2025-10-24",40.08,41.52,39.94,40.99,761300.0],["2025-10-27",41.1,44.54,41.1,44.34,1544000.0],["2025-10-28",44.08,44.1,41.96,42.06,1273800.0],["2025-10-29",41.68,43.87,41.12,42.9,1226200.0],["2025-10-30",42.94,44.695,42.35,43.28,1186000.0],["2025-10-31",43.12,44.2,42.76,43.5,1046900.0],["2025-11-03",43.3,43.335,42.05,42.85,1222100.0],["2025-11-04",41.79,42.78,41.5,42.51,1361300.0],["2025-11-05",42.28,43.2,41.41,42.53,851300.0],["2025-11-06",42.72,43.89,42.38,43.49,2108800.0],["2025-11-07",40.06,41.12,38.815,40.0,4090900.0],["2025-11-10",40.31,41.56,39.89,41.45,1141300.0],["2025-11-11",41.165,43.38,41.07,42.94,1889800.0],["2025-11-12",42.53,43.48,42.05,42.82,2653100.0],["2025-11-13",42.28,42.49,40.945,41.43,1976600.0],["2025-11-14",41.27,43.947,40.975,42.67,1445400.0],["2025-11-17",42.53,44.36,41.962,43.52,2000500.0],["2025-11-18",43.45,43.975,42.28,43.01,1036800.0],["2025-11-19",42.59,43.565,42.17,42.9,1516200.0],["2025-11-20",43.28,45.155,41.72,41.97,972400.0],["2025-11-21",41.61,43.77,41.505,42.86,1334300.0],["2025-11-24",43.09,44.863,43.09,43.84,1192900.0],["2025-11-25",43.7,45.04,43.07,44.71,1162800.0],["2025-11-26",44.51,46.4,44.5,46.03,990600.0],["2025-11-28",46.82,46.82,45.0,45.56,726800.0],["2025-12-01",44.9,45.56,44.45,45.25,1011400.0],["2025-12-02",45.25,46.04,44.595,45.01,1331900.0],["2025-12-03",45.12,48.13,44.52,46.98,1154200.0],["2025-12-04",46.83,48.62,46.63,47.42,753400.0],["2025-12-05",47.52,47.83,46.65,46.67,566600.0],["2025-12-08",46.85,49.29,46.85,47.4,1344000.0],["2025-12-09",47.07,49.26,46.49,47.9,1175000.0],["2025-12-10",47.9,48.585,47.43,48.06,564800.0],["2025-12-11",48.54,50.075,48.19,49.31,743100.0],["2025-12-12",49.0,50.98,48.58,50.49,1113600.0],["2025-12-15",50.71,50.93,49.27,49.32,1434200.0],["2025-12-16",49.775,50.19,48.36,48.61,907800.0],["2025-12-17",48.965,49.14,47.4,47.69,957800.0],["2025-12-18",47.34,47.975,43.04,45.14,1998900.0],["2025-12-19",45.31,49.0,45.065,48.01,1749400.0],["2025-12-22",47.87,49.75,47.56,49.24,694500.0],["2025-12-23",48.81,49.4,48.605,48.87,1093500.0],["2025-12-24",48.91,49.61,48.515,48.71,301100.0],["2025-12-26",48.26,48.41,47.8,47.96,416900.0],["2025-12-29",47.68,48.24,47.12,47.52,977400.0],["2025-12-30",47.66,48.25,47.04,47.39,593900.0],["2025-12-31",46.98,47.355,46.43,46.55,640300.0],["2026-01-02",46.62,47.049,45.51,46.73,750200.0],["2026-01-05",55.0,57.99,46.857,48.18,4635700.0],["2026-01-06",47.4,48.25,43.4,45.95,3633800.0],["2026-01-07",51.24,53.97,49.719,53.34,4872800.0],["2026-01-08",53.3,54.54,52.154,53.24,2333800.0],["2026-01-09",53.52,56.125,53.17,53.25,2230100.0],["2026-01-12",54.1,55.755,51.61,55.35,1375500.0],["2026-01-13",55.31,56.23,54.149,54.31,878400.0],["2026-01-14",54.12,56.07,53.45,55.42,743400.0],["2026-01-15",54.92,56.55,53.705,56.43,885300.0],["2026-01-16",56.4,56.855,55.48,55.99,776300.0],["2026-01-20",54.72,55.88,54.0,55.69,1023600.0],["2026-01-21",55.7,56.99,54.77,55.41,979900.0],["2026-01-22",55.56,56.7,54.08,54.95,1296100.0],["2026-01-23",54.9,55.27,52.94,53.18,1222400.0],["2026-01-26",52.75,53.6,52.0,52.52,786200.0],["2026-01-27",52.57,53.27,51.765,52.965,555500.0],["2026-01-28",53.16,53.6,50.84,51.32,786900.0],["2026-01-29",50.97,52.72,50.97,51.88,706700.0],["2026-01-30",52.28,52.95,49.31,49.94,1214900.0],["2026-02-02",49.26,50.43,48.79,49.35,1017800.0],["2026-02-03",49.35,50.57,48.54,49.96,828300.0],["2026-02-04",50.04,50.15,46.56,47.43,1016400.0],["2026-02-05",47.42,48.0,44.48,44.79,1043800.0],["2026-02-06",45.94,46.66,43.935,45.28,1996800.0],["2026-02-09",45.27,46.24,44.2,46.01,1198500.0],["2026-02-10",46.07,48.44,45.735,47.61,1111700.0],["2026-02-11",48.265,48.58,46.48,47.61,883800.0],["2026-02-12",48.41,48.41,44.02,44.08,915500.0],["2026-02-13",44.01,45.05,41.97,42.7,1397500.0],["2026-02-17",42.45,44.05,42.17,43.68,796200.0],["2026-02-18",43.68,45.029,43.35,43.45,742300.0],["2026-02-19",43.11,44.02,42.48,44.0,784500.0],["2026-02-20",43.93,44.44,42.845,43.44,930100.0],["2026-02-23",43.37,44.69,43.095,43.79,591600.0],["2026-02-24",43.71,44.57,43.425,44.52,624300.0],["2026-02-25",44.34,45.2,43.34,43.39,780600.0],["2026-02-26",43.1,43.84,42.37,43.74,824700.0],["2026-02-27",45.12,45.18,40.36,41.1,1571500.0],["2026-03-02",40.46,42.035,39.36,40.68,1298900.0],["2026-03-03",39.67,40.9,39.03,40.12,988600.0],["2026-03-04",40.47,40.5,39.22,39.51,1089800.0],["2026-03-05",39.12,39.59,38.31,38.9,1079800.0],["2026-03-06",38.02,39.905,37.62,38.23,1417900.0],["2026-03-09",38.25,39.28,37.75,38.22,1258800.0],["2026-03-10",38.19,38.84,37.07,37.35,1015600.0],["2026-03-11",37.38,37.498,36.24,36.98,837900.0],["2026-03-12",36.1,36.95,35.43,36.51,1057600.0],["2026-03-13",36.66,37.71,35.85,37.49,956500.0],["2026-03-16",37.51,38.49,37.095,37.28,1074600.0],["2026-03-17",37.28,38.09,36.25,37.89,1359700.0],["2026-03-18",37.58,37.93,35.96,36.05,1865500.0],["2026-03-19",35.7,36.4,35.36,35.82,928300.0],["2026-03-20",35.82,36.01,35.13,35.57,1316000.0],["2026-03-23",35.99,35.99,33.4,34.71,2203300.0],["2026-03-24",34.02,34.765,33.49,34.37,1217200.0],["2026-03-25",35.01,36.51,34.89,36.34,1246200.0],["2026-03-26",36.34,36.86,35.79,36.31,1212400.0],["2026-03-27",36.28,36.335,33.315,33.67,1461500.0],["2026-03-30",33.64,34.5,33.1,34.27,1114400.0],["2026-03-31",34.91,36.86,34.79,36.32,1386900.0],["2026-04-01",36.64,37.505,35.81,36.57,1100100.0],["2026-04-02",35.83,37.29,35.83,37.23,1247900.0],["2026-04-06",37.23,38.58,36.58,37.7,905400.0],["2026-04-07",37.41,38.46,36.61,38.41,1642300.0],["2026-04-08",39.98,40.41,39.5,39.96,1355100.0],["2026-04-09",39.58,39.995,39.28,39.63,857800.0],["2026-04-10",39.63,39.9,39.08,39.44,761000.0],["2026-04-13",39.18,40.08,38.25,38.66,868900.0],["2026-04-14",38.72,40.44,38.54,39.75,710300.0],["2026-04-15",39.63,40.03,38.99,39.77,739800.0],["2026-04-16",39.77,40.0,38.73,39.02,747600.0],["2026-04-17",40.0,41.325,39.71,41.0,1102100.0],["2026-04-20",40.78,40.875,40.0,40.25,1189100.0],["2026-04-21",40.58,40.58,38.685,38.9,893400.0],["2026-04-22",39.08,39.59,38.42,39.1,785400.0],["2026-04-23",39.025,39.47,38.085,38.51,658400.0],["2026-04-24",38.34,39.17,37.94,38.33,1053300.0],["2026-04-27",38.28,39.725,38.185,38.62,907000.0],["2026-04-28",39.41,40.0,37.49,38.15,1678900.0],["2026-04-29",37.53,38.705,37.35,38.44,2581500.0],["2026-04-30",38.41,39.08,37.63,38.78,852900.0],["2026-05-01",38.84,39.71,38.325,39.02,1062700.0],["2026-05-04",39.0,41.28,39.0,41.25,1152600.0],["2026-05-05",41.51,42.465,40.06,40.75,916800.0],["2026-05-06",41.07,42.5,41.01,41.71,1341400.0],["2026-05-07",41.93,43.62,40.11,43.49,2061800.0],["2026-05-08",43.07,43.31,36.73,37.48,4707400.0],["2026-05-11",37.48,38.01,35.595,36.55,1927000.0],["2026-05-12",36.0,37.55,35.94,36.91,1331800.0],["2026-05-13",36.51,38.05,36.16,37.48,1174400.0],["2026-05-14",37.65,38.5,36.56,38.31,1285200.0],["2026-05-15",38.02,38.06,36.4,36.77,1109000.0],["2026-05-18",36.78,37.455,34.625,34.7,822700.0],["2026-05-19",34.72,35.1,33.89,34.94,932200.0],["2026-05-20",35.24,36.55,35.23,36.27,666300.0],["2026-05-21",36.04,37.255,35.43,37.09,740800.0],["2026-05-22",37.215,37.8,36.64,36.8,702400.0],["2026-05-26",37.035,37.364,36.43,36.78,716500.0],["2026-05-27",36.76,36.87,35.68,36.79,861600.0],["2026-05-28",36.73,36.88,35.96,36.01,993400.0],["2026-05-29",35.78,36.23,34.79,35.55,1931200.0],["2026-06-01",35.21,35.28,34.224,34.52,799100.0],["2026-06-02",34.14,34.275,32.3,32.61,978100.0],["2026-06-03",32.56,33.59,32.5,33.09,858000.0],["2026-06-04",33.75,34.82,33.64,34.63,1090500.0],["2026-06-05",34.65,34.8,32.65,32.92,863200.0],["2026-06-08",33.09,33.89,32.98,33.48,993800.0],["2026-06-09",33.77,35.09,33.54,34.97,884500.0],["2026-06-10",34.32,35.885,33.85,34.32,625300.0],["2026-06-11",34.4,34.48,32.705,33.53,1776600.0],["2026-06-12",33.53,35.1,33.403,34.47,1039500.0],["2026-06-15",34.58,36.16,34.38,35.12,931200.0],["2026-06-16",35.26,35.5,34.26,35.0,694900.0],["2026-06-17",35.0,36.4,34.79,35.75,743600.0],["2026-06-18",36.34,36.79,35.05,35.87,2013900.0],["2026-06-22",35.91,37.07,35.28,35.38,963800.0],["2026-06-23",35.47,36.68,35.44,35.91,935100.0],["2026-06-24",36.4,37.665,36.005,36.18,1762800.0],["2026-06-25",35.88,36.66,34.705,34.99,1466800.0],["2026-06-26",35.52,36.91,35.11,36.7,5046200.0],["2026-06-29",36.39,37.31,35.74,36.94,883700.0],["2026-06-30",37.11,37.895,36.68,37.42,748900.0],["2026-07-01",37.49,39.43,37.365,38.68,1165800.0],["2026-07-02",40.0,42.42,39.83,42.23,2176700.0],["2026-07-06",42.03,44.11,41.39,42.03,5423474.473203],["2026-07-07",83.58,83.6314,83.43,83.53,80947124.273872],["2026-07-08",83.52,83.57,83.44,83.49,17889779.870144],["2026-07-09",83.5,83.63,83.48,83.62,10026932.925929],["2026-07-10",83.61,83.76,83.58,83.58,7355549.01825],["2026-07-13",83.66,83.69,83.59,83.67,6258157.100969],["2026-07-14",83.7,83.885,83.655,83.71,5036933.186454],["2026-07-15",83.77,84,83.74,83.9,3552667.990663],["2026-07-16",83.95,84,83.8,83.91,3616033.038253],["2026-07-17",83.86,83.975,83.81,83.86,5373707.562807],["2026-07-20",83.93,83.93,83.825,83.87,3601963.724264],["2026-07-21",83.93,83.995,83.87,83.9,2734945.087987],["2026-07-22",83.92,83.93,83.65,83.72,4932864.744303],["2026-07-23",83.78,83.79,83.64,83.65,4268875.51714],["2026-07-24",83.75,83.8,83.68,83.73,2344321.931902],["2026-07-27",83.8,84,83.67,83.85,5216886.689119],["2026-07-28",83.87,83.98,83.84,83.86,2316638.43913],["2026-07-29",83.89,83.96,83.82,83.88,1621551.091292],["2026-07-30",83.93,83.93,83.615,83.63,2109647.293563],["2026-07-31",83.75,83.8,83.47,83.52,1861431.430221],["2026-08-03",83.67,83.82,83.62,83.76,1744758.138242],["2026-08-04",83.78,84.025,83.75,83.86,2725880.398387],["2026-08-05",83.95,84.0605,83.83,84,2866827.011083],["2026-08-06",84.01,84.085,83.92,83.92,2096259.566365],["2026-08-07",83.95,84.298,83.86,84.08,1941774.449693],["2026-08-10",84.03,84.285,83.96,84.24,362845.983095],["2026-08-11",84.25,84.38,84.2,84.36,1422030.800876],["2026-08-12",84.4,84.535,84.4,84.46,2583851.706836],["2026-08-13",84.67,84.71,84.4,84.44,1289229.973516],["2026-08-14",84.38,84.7,84.36,84.7,2279052.541388]]}