{"t":"DNLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-12-08",21.55,22.95,19.67,21.45,3907900.0],["2017-12-11",21.52,21.61,20.5,20.99,401100.0],["2017-12-12",20.97,20.99,20.16,20.16,209100.0],["2017-12-13",20.22,20.86,19.98,20.04,217400.0],["2017-12-14",20.1,20.295,18.5,18.99,1329500.0],["2017-12-15",19.25,19.59,18.77,19.04,620800.0],["2017-12-18",19.05,19.501,18.57,18.71,472400.0],["2017-12-19",18.72,18.72,18.2,18.28,359700.0],["2017-12-20",18.3,18.75,17.5,17.7,587700.0],["2017-12-21",18.01,18.084,16.39,16.45,491900.0],["2017-12-22",16.6,16.6,15.75,15.78,669100.0],["2017-12-26",15.9,16.5,15.02,15.46,299700.0],["2017-12-27",15.48,16.39,15.35,15.85,382700.0],["2017-12-28",15.94,16.016,14.83,15.04,385000.0],["2017-12-29",15.15,15.799,14.72,15.64,264200.0],["2018-01-02",16.0,16.46,15.918,16.13,567500.0],["2018-01-03",16.41,16.783,16.25,16.65,358100.0],["2018-01-04",16.7,16.763,16.01,16.08,279200.0],["2018-01-05",16.88,17.63,16.33,16.8,672600.0],["2018-01-08",16.8,16.904,16.4,16.48,372600.0],["2018-01-09",16.46,16.54,15.49,15.5,273500.0],["2018-01-10",15.5,15.568,14.96,15.36,296300.0],["2018-01-11",15.43,16.975,15.173,16.53,459000.0],["2018-01-12",16.64,17.25,16.43,17.16,314500.0],["2018-01-16",17.16,17.8,16.86,17.1,383900.0],["2018-01-17",17.11,17.763,16.652,17.62,209000.0],["2018-01-18",17.62,18.45,17.501,18.32,279500.0],["2018-01-19",18.41,20.04,18.41,19.76,525400.0],["2018-01-22",19.8,23.0,19.8,21.56,514900.0],["2018-01-23",21.7,22.25,21.09,21.85,392400.0],["2018-01-24",22.31,22.31,21.55,21.8,204800.0],["2018-01-25",21.83,21.9,19.09,21.15,265300.0],["2018-01-26",21.37,22.31,20.89,22.2,133100.0],["2018-01-29",22.32,24.02,22.32,23.95,330200.0],["2018-01-30",23.75,23.93,22.89,23.67,373000.0],["2018-01-31",23.82,24.0,23.11,23.26,383200.0],["2018-02-01",23.32,23.66,21.06,21.18,136900.0],["2018-02-02",20.87,20.87,19.58,20.39,145900.0],["2018-02-05",20.12,20.85,19.2,19.26,168000.0],["2018-02-06",18.76,19.93,18.49,19.38,236700.0],["2018-02-07",19.4,20.48,19.27,20.27,237800.0],["2018-02-08",20.3,21.0,20.3,20.89,173300.0],["2018-02-09",21.12,21.62,20.37,21.49,176100.0],["2018-02-12",21.61,21.78,20.7,21.22,100400.0],["2018-02-13",21.26,21.29,20.47,20.59,76700.0],["2018-02-14",20.56,21.175,20.54,20.93,51200.0],["2018-02-15",21.09,23.55,21.0,23.34,207400.0],["2018-02-16",23.42,25.02,23.299,24.8,381300.0],["2018-02-20",24.86,25.789,23.4,23.68,246900.0],["2018-02-21",23.9,24.78,22.722,23.02,176700.0],["2018-02-22",22.9,23.386,22.12,22.42,176100.0],["2018-02-23",22.73,23.3,21.94,22.4,309700.0],["2018-02-26",22.37,23.2,21.395,22.16,243100.0],["2018-02-27",22.05,22.11,21.48,21.51,269800.0],["2018-02-28",21.54,23.44,21.0,22.89,289000.0],["2018-03-01",22.98,23.0,21.55,21.57,331700.0],["2018-03-02",21.55,22.99,21.0,22.59,233900.0],["2018-03-05",22.59,22.99,21.1,22.55,319600.0],["2018-03-06",22.63,22.99,21.63,21.96,259400.0],["2018-03-07",21.75,22.28,21.13,21.57,203600.0],["2018-03-08",21.7,21.75,20.34,20.56,237800.0],["2018-03-09",20.52,20.87,20.15,20.37,220400.0],["2018-03-12",19.96,20.31,18.56,20.18,466000.0],["2018-03-13",20.31,20.96,19.43,20.12,213300.0],["2018-03-14",20.18,22.14,19.68,21.89,378000.0],["2018-03-15",21.98,22.06,19.51,19.58,343700.0],["2018-03-16",19.73,21.7,19.615,21.535,2247100.0],["2018-03-19",21.43,22.0,20.45,21.96,450500.0],["2018-03-20",22.18,22.48,21.37,22.06,353800.0],["2018-03-21",21.98,22.338,21.57,21.71,231700.0],["2018-03-22",21.44,21.68,21.01,21.17,128100.0],["2018-03-23",21.17,21.83,21.035,21.34,465100.0],["2018-03-26",21.7,21.945,20.0,21.16,451700.0],["2018-03-27",21.16,21.424,19.9,20.05,228000.0],["2018-03-28",20.08,20.87,19.57,19.71,151000.0],["2018-03-29",19.75,20.5,19.6,19.69,176900.0],["2018-04-02",19.66,19.96,18.7,18.75,176100.0],["2018-04-03",18.93,19.349,18.57,19.12,283400.0],["2018-04-04",18.79,19.9,18.74,19.6,234200.0],["2018-04-05",19.78,19.78,18.76,18.89,238900.0],["2018-04-06",18.64,19.19,18.015,18.11,152700.0],["2018-04-09",18.5,19.48,18.11,18.44,161100.0],["2018-04-10",18.76,19.67,18.51,19.62,119900.0],["2018-04-11",19.54,19.68,19.18,19.52,132000.0],["2018-04-12",19.6,19.84,19.365,19.41,132200.0],["2018-04-13",19.6,19.77,19.1,19.2,91600.0],["2018-04-16",19.42,19.5,18.28,18.62,106200.0],["2018-04-17",18.85,19.879,18.61,19.63,135100.0],["2018-04-18",19.79,20.0,19.17,19.36,100200.0],["2018-04-19",19.33,19.94,18.74,19.26,133600.0],["2018-04-20",19.17,19.85,18.85,19.77,130600.0],["2018-04-23",19.77,19.77,19.08,19.45,130200.0],["2018-04-24",19.57,19.834,19.014,19.2,101400.0],["2018-04-25",19.13,19.13,18.22,18.36,115600.0],["2018-04-26",18.53,19.08,18.27,18.7,94700.0],["2018-04-27",18.79,18.97,18.465,18.73,58300.0],["2018-04-30",18.82,18.87,18.24,18.48,199300.0],["2018-05-01",18.44,18.645,18.25,18.63,71000.0],["2018-05-02",18.6,19.09,18.6,18.68,56500.0],["2018-05-03",18.64,18.65,18.11,18.15,233300.0],["2018-05-04",18.15,19.19,18.15,18.98,132800.0],["2018-05-07",19.13,19.34,18.54,19.27,82500.0],["2018-05-08",19.24,19.39,18.2,18.72,181600.0],["2018-05-09",18.73,19.54,18.73,19.47,116100.0],["2018-05-10",19.64,20.79,19.3,20.5,347700.0],["2018-05-11",20.43,20.43,19.03,19.44,305500.0],["2018-05-14",19.46,19.539,18.63,18.7,207500.0],["2018-05-15",18.82,19.37,18.62,19.18,131800.0],["2018-05-16",19.21,19.33,18.8,18.85,160300.0],["2018-05-17",18.86,19.12,18.664,18.99,194700.0],["2018-05-18",19.09,19.79,18.98,19.73,155600.0],["2018-05-21",19.84,19.93,19.31,19.72,146000.0],["2018-05-22",19.72,20.55,19.57,20.0,143300.0],["2018-05-23",19.85,20.51,19.85,20.34,125200.0],["2018-05-24",20.37,20.58,19.8,19.98,111200.0],["2018-05-25",19.93,20.17,19.53,19.93,88300.0],["2018-05-29",19.95,20.82,19.95,20.79,166700.0],["2018-05-30",20.87,21.19,20.42,20.73,219500.0],["2018-05-31",20.72,20.74,19.0,19.23,472100.0],["2018-06-01",19.41,19.66,18.7,18.84,274600.0],["2018-06-04",19.34,21.75,19.33,20.8,815400.0],["2018-06-05",21.16,22.99,21.0,21.02,570700.0],["2018-06-06",20.81,21.57,19.6,19.81,568700.0],["2018-06-07",19.83,20.78,18.02,18.16,525100.0],["2018-06-08",18.25,18.9,17.57,17.96,940600.0],["2018-06-11",17.92,18.51,17.34,18.34,570600.0],["2018-06-12",18.33,19.03,18.1,18.75,516800.0],["2018-06-13",18.88,19.64,18.6,18.92,899000.0],["2018-06-14",18.92,19.26,17.62,17.9,831700.0],["2018-06-15",17.81,18.22,17.64,17.9,768900.0],["2018-06-18",17.88,18.11,17.4,17.61,631300.0],["2018-06-19",17.49,17.891,17.073,17.27,653100.0],["2018-06-20",17.6,17.81,17.17,17.77,235400.0],["2018-06-21",17.7,17.933,16.86,17.0,293000.0],["2018-06-22",17.205,18.18,17.08,17.94,694900.0],["2018-06-25",17.77,17.875,16.93,17.14,289700.0],["2018-06-26",17.23,17.23,16.72,17.08,306600.0],["2018-06-27",17.19,17.41,16.515,16.65,414100.0],["2018-06-28",16.56,16.83,15.59,15.64,594000.0],["2018-06-29",15.68,16.04,15.19,15.25,222600.0],["2018-07-02",15.02,15.56,14.63,15.54,427500.0],["2018-07-03",15.54,15.649,14.95,15.07,160800.0],["2018-07-05",15.0,15.62,14.88,15.54,447000.0],["2018-07-06",15.57,15.93,15.271,15.9,248200.0],["2018-07-09",15.9,16.2,15.35,15.47,288200.0],["2018-07-10",15.88,15.9,15.07,15.21,263300.0],["2018-07-11",15.11,15.2,14.6,14.9,370200.0],["2018-07-12",15.06,15.24,14.57,14.76,238400.0],["2018-07-13",14.81,14.88,14.45,14.49,180900.0],["2018-07-16",14.5,14.52,13.96,14.05,246700.0],["2018-07-17",14.09,14.09,13.71,14.0,309600.0],["2018-07-18",14.0,14.05,13.642,14.0,180300.0],["2018-07-19",13.92,14.0,13.7,14.0,239300.0],["2018-07-20",14.0,14.0,13.44,13.46,208600.0],["2018-07-23",13.45,14.02,13.295,13.96,393100.0],["2018-07-24",13.99,14.01,13.01,13.5,839000.0],["2018-07-25",13.53,14.41,13.36,13.89,1246900.0],["2018-07-26",13.92,13.95,13.15,13.37,510400.0],["2018-07-27",13.29,13.568,12.35,12.63,372000.0],["2018-07-30",12.61,12.81,12.35,12.46,258600.0],["2018-07-31",12.48,12.77,12.32,12.59,229600.0],["2018-08-01",12.6,12.846,12.455,12.73,200400.0],["2018-08-02",13.47,14.3,13.27,14.0,1145900.0],["2018-08-03",13.47,14.2,13.47,13.86,563300.0],["2018-08-06",13.8,15.05,13.681,15.0,510900.0],["2018-08-07",14.97,16.11,14.97,15.63,489000.0],["2018-08-08",15.58,15.58,15.02,15.15,234700.0],["2018-08-09",15.12,16.0,14.88,15.3,306100.0],["2018-08-10",14.78,15.69,14.774,15.08,272200.0],["2018-08-13",14.95,15.12,14.77,14.85,318100.0],["2018-08-14",14.95,15.26,14.85,15.05,243300.0],["2018-08-15",14.97,15.24,14.89,15.16,215500.0],["2018-08-16",15.18,16.4,15.16,16.17,351600.0],["2018-08-17",16.14,16.31,15.52,15.74,334800.0],["2018-08-20",15.75,16.0,15.355,15.92,283100.0],["2018-08-21",15.9,16.26,15.89,16.08,239300.0],["2018-08-22",16.0,16.68,16.0,16.38,207800.0],["2018-08-23",16.43,16.66,16.15,16.55,221700.0],["2018-08-24",16.42,16.59,16.32,16.43,204300.0],["2018-08-27",16.88,17.11,16.58,16.82,386300.0],["2018-08-28",16.8,17.79,16.8,17.65,570000.0],["2018-08-29",18.0,18.23,17.72,18.02,532600.0],["2018-08-30",18.07,19.2,18.07,19.08,452900.0],["2018-08-31",19.0,19.773,18.94,19.63,855700.0],["2018-09-04",19.28,19.61,18.65,19.4,440100.0],["2018-09-05",19.33,20.0,19.33,19.92,338400.0],["2018-09-06",19.97,20.0,19.34,19.37,309900.0],["2018-09-07",19.3,19.59,17.57,17.73,644200.0],["2018-09-10",17.83,19.29,17.783,18.32,687000.0],["2018-09-11",18.29,18.85,18.223,18.44,599600.0],["2018-09-12",18.4,18.83,18.05,18.37,701300.0],["2018-09-13",18.48,18.62,17.72,18.15,465100.0],["2018-09-14",18.18,19.89,18.16,19.5,747800.0],["2018-09-17",19.27,19.85,18.685,18.73,765100.0],["2018-09-18",18.8,20.51,18.759,20.49,1147700.0],["2018-09-19",20.49,20.865,20.2,20.42,885900.0],["2018-09-20",20.57,21.21,20.35,20.88,834100.0],["2018-09-21",20.92,21.09,20.115,20.92,5583900.0],["2018-09-24",20.84,21.49,20.3,20.74,747900.0],["2018-09-25",21.05,21.44,20.65,21.24,463800.0],["2018-09-26",21.36,21.64,20.94,21.39,425800.0],["2018-09-27",21.49,21.89,21.08,21.23,297200.0],["2018-09-28",21.12,21.78,20.89,21.74,339200.0],["2018-10-01",21.36,22.34,21.35,21.55,389600.0],["2018-10-02",21.66,22.4,21.25,21.75,675200.0],["2018-10-03",21.83,21.84,20.29,21.2,487200.0],["2018-10-04",20.5,21.53,19.08,19.35,648800.0],["2018-10-05",19.31,19.53,18.985,19.38,203300.0],["2018-10-08",19.38,19.55,17.65,18.34,505300.0],["2018-10-09",18.15,18.65,17.804,17.83,326500.0],["2018-10-10",17.83,18.125,16.93,17.0,572500.0],["2018-10-11",16.95,17.5,16.49,16.53,800800.0],["2018-10-12",16.91,17.18,16.71,16.94,348200.0],["2018-10-15",16.97,17.36,16.56,17.0,242200.0],["2018-10-16",17.32,18.0,16.96,17.9,195300.0],["2018-10-17",17.81,18.09,17.01,17.33,456600.0],["2018-10-18",17.17,17.22,16.07,16.47,349200.0],["2018-10-19",16.47,17.01,16.295,16.69,412500.0],["2018-10-22",16.78,16.905,15.46,15.49,912800.0],["2018-10-23",15.13,15.86,15.0,15.32,356600.0],["2018-10-24",15.3,15.55,13.78,13.88,452500.0],["2018-10-25",14.01,14.98,13.92,14.72,339800.0],["2018-10-26",14.35,14.684,14.045,14.15,368800.0],["2018-10-29",14.42,14.69,13.89,14.34,245000.0],["2018-10-30",14.36,14.82,14.125,14.3,344800.0],["2018-10-31",14.52,14.83,14.32,14.47,319200.0],["2018-11-01",16.0,16.59,15.34,16.33,412500.0],["2018-11-02",16.4,17.04,16.09,16.97,200400.0],["2018-11-05",17.12,17.29,16.27,16.79,231100.0],["2018-11-06",16.67,17.44,16.51,17.08,196600.0],["2018-11-07",17.14,17.749,16.97,17.37,186400.0],["2018-11-08",17.33,17.56,16.86,17.35,115600.0],["2018-11-09",16.76,17.29,16.305,16.68,207800.0],["2018-11-12",16.81,17.07,16.0,16.67,283100.0],["2018-11-13",17.0,18.0,16.81,17.27,230800.0],["2018-11-14",17.5,17.96,17.015,17.49,207700.0],["2018-11-15",17.38,19.23,17.16,18.78,688600.0],["2018-11-16",18.45,19.25,18.25,19.23,451700.0],["2018-11-19",19.1,19.25,17.772,18.2,154000.0],["2018-11-20",18.02,18.955,18.02,18.53,284600.0],["2018-11-21",18.69,19.14,18.43,19.0,232700.0],["2018-11-23",18.83,19.695,18.68,18.77,152000.0],["2018-11-26",19.0,19.0,18.309,18.91,243200.0],["2018-11-27",18.75,19.06,18.34,18.6,133100.0],["2018-11-28",18.74,19.92,18.71,19.25,665700.0],["2018-11-29",19.0,19.55,18.93,19.43,322100.0],["2018-11-30",19.24,19.49,18.6,19.17,321200.0],["2018-12-03",19.17,19.34,18.03,18.2,355300.0],["2018-12-04",18.0,18.64,17.61,17.69,262900.0],["2018-12-06",17.25,18.96,17.21,18.94,294500.0],["2018-12-07",19.03,19.93,18.69,19.57,338100.0],["2018-12-10",19.52,20.74,19.52,20.23,436900.0],["2018-12-11",20.44,20.69,19.76,20.44,298100.0],["2018-12-12",20.62,21.08,19.905,20.75,383600.0],["2018-12-13",20.72,21.59,20.22,20.4,787900.0],["2018-12-14",20.24,21.22,19.95,20.77,348700.0],["2018-12-17",21.14,21.24,19.49,19.7,755100.0],["2018-12-18",19.85,20.63,19.71,20.48,540600.0],["2018-12-19",20.68,21.25,19.66,20.01,789500.0],["2018-12-20",20.05,21.5,18.91,19.29,770600.0],["2018-12-21",19.27,20.27,18.25,18.41,2560300.0],["2018-12-24",18.11,19.13,18.11,18.28,256400.0],["2018-12-26",18.5,20.25,18.26,19.85,668100.0],["2018-12-27",19.56,20.335,18.68,19.48,354600.0],["2018-12-28",19.55,20.33,19.27,19.87,337800.0],["2018-12-31",20.19,20.77,20.01,20.66,463300.0],["2019-01-02",20.38,20.54,19.02,19.33,373900.0],["2019-01-03",19.23,19.66,18.55,18.57,447700.0],["2019-01-04",18.99,20.32,18.52,20.31,469300.0],["2019-01-07",20.61,20.997,19.32,19.84,563300.0],["2019-01-08",20.04,20.47,19.06,20.25,481500.0],["2019-01-09",20.33,20.8,19.94,20.1,298500.0],["2019-01-10",19.97,20.4,19.33,20.18,261800.0],["2019-01-11",20.17,21.16,20.04,20.89,321900.0],["2019-01-14",20.97,21.13,20.15,20.2,284900.0],["2019-01-15",20.45,21.24,20.365,21.0,276100.0],["2019-01-16",21.0,21.38,20.9,21.17,227000.0],["2019-01-17",21.18,21.84,20.85,21.0,363500.0],["2019-01-18",21.05,21.56,20.52,21.55,255900.0],["2019-01-22",21.37,21.79,21.185,21.68,251900.0],["2019-01-23",21.85,21.94,20.92,21.15,164700.0],["2019-01-24",21.21,22.0,20.8,21.44,286400.0],["2019-01-25",21.63,21.95,21.01,21.85,233100.0],["2019-01-28",21.69,21.94,21.21,21.37,171200.0],["2019-01-29",20.53,21.15,18.6,18.82,691200.0],["2019-01-30",19.0,19.31,18.52,18.9,423300.0],["2019-01-31",19.0,19.43,18.73,19.06,398700.0],["2019-02-01",19.12,19.26,18.35,18.66,248000.0],["2019-02-04",18.81,19.3,17.84,19.16,334900.0],["2019-02-05",19.25,19.29,18.51,18.81,217500.0],["2019-02-06",18.79,18.94,18.38,18.45,126400.0],["2019-02-07",18.3,18.53,17.84,17.99,207600.0],["2019-02-08",17.95,18.34,17.73,18.13,172100.0],["2019-02-11",18.18,19.6,17.955,19.43,315500.0],["2019-02-12",19.51,20.5,18.84,20.38,331300.0],["2019-02-13",20.37,20.88,19.645,19.98,166100.0],["2019-02-14",19.96,20.5,19.77,20.26,245800.0],["2019-02-15",20.49,21.24,20.18,20.97,320700.0],["2019-02-19",21.0,21.88,20.864,21.47,498100.0],["2019-02-20",21.41,21.7,20.65,21.05,233900.0],["2019-02-21",21.27,21.33,20.361,20.81,203100.0],["2019-02-22",20.98,21.71,20.51,21.48,425600.0],["2019-02-25",21.88,22.33,21.11,22.02,673900.0],["2019-02-26",21.9,22.98,21.75,22.28,537200.0],["2019-02-27",22.28,22.45,21.61,21.91,258500.0],["2019-02-28",21.84,22.21,21.28,21.76,193900.0],["2019-03-01",21.99,23.1,21.72,22.88,367100.0],["2019-03-04",23.12,23.28,21.39,22.01,391900.0],["2019-03-05",21.78,22.38,21.42,21.77,266300.0],["2019-03-06",21.8,22.0,20.44,20.51,422900.0],["2019-03-07",20.59,21.13,20.03,20.8,163300.0],["2019-03-08",20.5,20.98,20.438,20.61,139600.0],["2019-03-11",20.71,21.88,20.62,21.81,261100.0],["2019-03-12",22.26,23.095,21.95,22.2,441600.0],["2019-03-13",23.38,24.74,22.88,24.37,1195300.0],["2019-03-14",24.37,25.05,24.33,24.65,584700.0],["2019-03-15",24.24,24.96,23.92,24.42,748600.0],["2019-03-18",24.43,24.79,23.94,24.44,252600.0],["2019-03-19",24.4,24.4,22.12,22.21,408400.0],["2019-03-20",22.22,23.0,21.79,21.86,540300.0],["2019-03-21",21.84,22.4,19.89,20.32,1665300.0],["2019-03-22",20.19,20.809,19.335,19.45,490600.0],["2019-03-25",19.48,21.07,19.294,20.5,591900.0],["2019-03-26",20.68,21.16,20.56,21.1,278800.0],["2019-03-27",21.05,21.6,20.34,21.05,301300.0],["2019-03-28",21.18,22.72,20.96,22.37,326600.0],["2019-03-29",22.57,23.43,22.45,23.22,377300.0],["2019-04-01",23.35,24.25,23.22,24.12,418100.0],["2019-04-02",24.06,25.66,23.555,25.64,623100.0],["2019-04-03",25.73,26.93,25.7,26.57,515500.0],["2019-04-04",26.57,27.46,25.71,25.94,501700.0],["2019-04-05",26.09,27.28,25.83,27.09,567300.0],["2019-04-08",27.1,27.986,26.31,27.91,909200.0],["2019-04-09",27.94,28.69,27.74,27.89,394300.0],["2019-04-10",28.0,28.865,27.76,28.14,418000.0],["2019-04-11",28.22,28.425,27.395,27.56,315600.0],["2019-04-12",27.92,28.75,26.58,27.89,271900.0],["2019-04-15",26.99,28.06,26.682,27.27,290100.0],["2019-04-16",27.43,27.43,26.55,26.78,278600.0],["2019-04-17",26.89,26.931,25.475,26.2,355200.0],["2019-04-18",26.29,26.64,24.76,25.17,481100.0],["2019-04-22",25.18,25.18,24.59,24.84,320200.0],["2019-04-23",24.83,24.83,23.76,24.3,676700.0],["2019-04-24",24.28,25.06,24.01,24.18,332300.0],["2019-04-25",24.14,24.63,23.89,24.27,465400.0],["2019-04-26",24.34,24.93,24.0,24.71,282500.0],["2019-04-29",24.71,24.945,24.205,24.48,305800.0],["2019-04-30",24.91,24.91,24.1,24.47,496000.0],["2019-05-01",24.51,24.51,23.76,23.81,457300.0],["2019-05-02",23.74,24.47,23.62,24.23,257500.0],["2019-05-03",24.39,24.73,23.64,24.63,325900.0],["2019-05-06",24.0,24.94,23.93,24.51,281200.0],["2019-05-07",24.15,24.44,23.125,23.5,324700.0],["2019-05-08",23.49,23.9,23.05,23.53,231100.0],["2019-05-09",23.13,23.86,22.27,22.38,422400.0],["2019-05-10",22.23,22.91,21.66,22.31,248200.0],["2019-05-13",21.64,21.88,20.62,20.81,666100.0],["2019-05-14",20.9,21.05,20.36,20.5,401800.0],["2019-05-15",20.25,21.71,20.19,21.59,486000.0],["2019-05-16",21.64,22.28,20.66,20.68,430700.0],["2019-05-17",20.41,21.06,20.12,20.72,449000.0],["2019-05-20",20.51,21.01,20.28,20.6,409300.0],["2019-05-21",20.58,21.12,20.26,21.12,360500.0],["2019-05-22",21.08,21.284,20.29,20.77,280200.0],["2019-05-23",20.51,20.88,20.22,20.6,320300.0],["2019-05-24",20.7,21.48,20.5,20.73,266900.0],["2019-05-28",20.79,20.99,20.42,20.59,232000.0],["2019-05-29",20.31,20.4,19.98,19.98,236300.0],["2019-05-30",20.17,20.17,19.22,19.5,322900.0],["2019-05-31",19.18,19.35,19.02,19.07,296600.0],["2019-06-03",19.13,19.43,18.83,19.09,380200.0],["2019-06-04",19.15,19.52,18.745,19.51,311100.0],["2019-06-05",19.56,19.57,18.93,19.03,204700.0],["2019-06-06",18.97,18.97,18.28,18.5,276200.0],["2019-06-07",18.63,19.18,18.28,19.05,208700.0],["2019-06-10",19.15,19.42,18.49,18.63,312000.0],["2019-06-11",18.85,19.45,18.53,18.91,335100.0],["2019-06-12",18.89,19.48,18.55,19.03,232900.0],["2019-06-13",19.17,19.17,18.65,19.04,365300.0],["2019-06-14",19.13,19.22,18.71,18.71,264500.0],["2019-06-17",18.81,20.77,18.81,19.55,607400.0],["2019-06-18",19.73,20.69,19.6,19.75,410800.0],["2019-06-19",19.72,20.09,19.6,19.92,144000.0],["2019-06-20",20.22,20.68,20.04,20.3,311900.0],["2019-06-21",20.22,20.35,19.58,20.11,858100.0],["2019-06-24",20.1,20.475,19.57,19.63,403300.0],["2019-06-25",19.67,21.37,19.61,20.2,656900.0],["2019-06-26",20.61,21.23,19.575,19.78,287200.0],["2019-06-27",19.82,20.965,19.68,20.54,391800.0],["2019-06-28",20.55,21.28,20.16,20.76,762000.0],["2019-07-01",21.06,21.22,20.57,20.81,263600.0],["2019-07-02",20.85,20.95,20.42,20.51,230400.0],["2019-07-03",20.65,21.78,20.65,21.78,192300.0],["2019-07-05",21.65,22.0,20.7,20.76,342000.0],["2019-07-08",20.71,21.0,19.8,19.93,466100.0],["2019-07-09",19.84,20.67,19.75,20.67,168600.0],["2019-07-10",20.79,21.15,20.07,20.6,215000.0],["2019-07-11",20.72,20.74,19.945,20.22,199000.0],["2019-07-12",20.22,20.33,19.77,20.01,220200.0],["2019-07-15",20.97,20.97,19.81,20.63,368300.0],["2019-07-16",20.53,20.56,19.86,20.02,315600.0],["2019-07-17",20.07,20.18,19.71,20.08,151000.0],["2019-07-18",20.04,20.88,20.04,20.8,194100.0],["2019-07-19",20.73,21.5,20.64,20.82,347800.0],["2019-07-22",21.0,21.61,20.27,20.38,245800.0],["2019-07-23",20.44,20.445,20.02,20.21,180900.0],["2019-07-24",20.16,20.73,19.42,20.7,291000.0],["2019-07-25",20.62,20.96,20.38,20.54,232400.0],["2019-07-26",20.59,21.2,20.56,21.18,230500.0],["2019-07-29",21.37,21.403,20.71,21.13,172800.0],["2019-07-30",20.96,21.95,20.914,21.92,244300.0],["2019-07-31",21.9,22.26,21.35,21.35,426800.0],["2019-08-01",21.49,21.761,20.1,20.29,344300.0],["2019-08-02",20.28,20.336,18.965,19.02,318400.0],["2019-08-05",18.7,18.87,18.19,18.75,502300.0],["2019-08-06",18.93,19.32,18.33,19.16,299800.0],["2019-08-07",18.46,19.25,18.11,18.87,357000.0],["2019-08-08",18.9,19.27,18.39,19.1,355300.0],["2019-08-09",19.44,20.09,19.395,19.76,440500.0],["2019-08-12",20.0,20.04,18.49,18.86,357900.0],["2019-08-13",18.71,19.29,18.37,18.84,240200.0],["2019-08-14",18.48,19.12,18.35,18.35,458500.0],["2019-08-15",18.4,18.512,17.42,17.62,202400.0],["2019-08-16",17.74,18.2,17.645,18.16,160000.0],["2019-08-19",18.5,18.85,18.16,18.81,194200.0],["2019-08-20",18.88,19.71,18.7,18.82,219000.0],["2019-08-21",18.96,18.96,18.27,18.57,175700.0],["2019-08-22",18.61,18.61,17.71,18.1,176100.0],["2019-08-23",18.0,18.52,17.7,17.79,252200.0],["2019-08-26",17.98,18.43,17.64,18.2,136000.0],["2019-08-27",18.29,18.75,17.85,18.0,172900.0],["2019-08-28",17.88,18.63,17.84,18.56,192700.0],["2019-08-29",18.74,18.97,18.51,18.64,170000.0],["2019-08-30",18.72,18.73,17.86,18.0,288900.0],["2019-09-03",17.96,18.04,17.01,17.06,245100.0],["2019-09-04",17.3,17.53,16.35,17.13,290000.0],["2019-09-05",17.4,18.35,17.07,17.96,237500.0],["2019-09-06",18.06,18.195,17.4,17.56,178100.0],["2019-09-09",17.68,18.48,17.369,18.3,198100.0],["2019-09-10",18.23,19.23,18.04,18.91,291900.0],["2019-09-11",19.04,19.79,19.0,19.64,260100.0],["2019-09-12",19.67,19.67,18.72,19.05,254300.0],["2019-09-13",19.8,19.8,18.5,18.82,311100.0],["2019-09-16",18.7,19.8,18.552,19.73,240500.0],["2019-09-17",19.76,19.8,18.91,19.01,296600.0],["2019-09-18",18.99,19.01,18.02,18.4,362600.0],["2019-09-19",18.52,19.02,18.1,18.21,288800.0],["2019-09-20",18.13,19.105,17.65,18.1,1287500.0],["2019-09-23",18.07,18.12,17.56,17.78,219400.0],["2019-09-24",17.8,17.87,17.0,17.44,395400.0],["2019-09-25",17.48,18.16,16.83,17.32,462800.0],["2019-09-26",17.26,17.26,15.74,15.82,479400.0],["2019-09-27",15.89,16.375,15.7,15.84,334000.0],["2019-09-30",15.9,15.9,15.29,15.32,296800.0],["2019-10-01",15.27,15.58,15.11,15.36,358100.0],["2019-10-02",15.26,15.54,14.72,15.25,358100.0],["2019-10-03",15.34,15.58,15.075,15.52,259100.0],["2019-10-04",15.7,15.7,14.895,15.48,324500.0],["2019-10-07",15.48,15.86,15.33,15.67,294300.0],["2019-10-08",15.47,15.535,15.105,15.23,360900.0],["2019-10-09",15.44,15.44,14.627,14.81,220900.0],["2019-10-10",14.85,15.285,14.79,15.2,196900.0],["2019-10-11",15.44,15.6,15.23,15.38,252700.0],["2019-10-14",15.35,15.63,14.96,14.99,218100.0],["2019-10-15",14.98,15.2,14.775,15.05,178900.0],["2019-10-16",15.04,15.3,14.73,14.77,302300.0],["2019-10-17",14.84,15.27,14.77,15.14,289000.0],["2019-10-18",15.05,15.13,14.24,14.4,278200.0],["2019-10-21",14.6,15.353,14.4,15.17,945200.0],["2019-10-22",15.22,16.435,15.22,16.03,1424900.0],["2019-10-23",16.01,16.159,15.29,15.38,220200.0],["2019-10-24",15.43,15.43,15.06,15.21,150200.0],["2019-10-25",15.18,16.37,15.16,16.2,378400.0],["2019-10-28",16.29,16.29,15.58,15.69,260400.0],["2019-10-29",15.68,15.93,15.41,15.49,259900.0],["2019-10-30",15.52,15.96,15.45,15.61,177800.0],["2019-10-31",15.49,15.68,15.27,15.67,224700.0],["2019-11-01",15.76,16.15,15.67,16.05,218100.0],["2019-11-04",16.23,16.253,15.77,15.79,180300.0],["2019-11-05",15.93,16.64,15.79,16.525,248000.0],["2019-11-06",16.57,16.82,16.2,16.26,263800.0],["2019-11-07",16.67,17.14,15.0,15.52,752900.0],["2019-11-08",15.36,15.81,14.6,14.82,534600.0],["2019-11-11",14.73,15.14,14.66,14.85,285200.0],["2019-11-12",14.92,15.47,14.835,15.02,222000.0],["2019-11-13",14.88,15.28,14.514,15.15,122800.0],["2019-11-14",15.13,15.37,14.75,15.0,226000.0],["2019-11-15",14.9,15.35,14.9,15.14,206900.0],["2019-11-18",15.08,15.38,14.77,15.25,251900.0],["2019-11-19",15.4,16.01,15.07,15.97,449700.0],["2019-11-20",15.89,16.84,15.89,16.65,682800.0],["2019-11-21",16.7,17.04,16.5,16.98,295400.0],["2019-11-22",17.1,18.01,17.02,17.89,458500.0],["2019-11-25",17.99,18.22,17.56,18.0,461900.0],["2019-11-26",18.02,18.02,17.24,17.28,271200.0],["2019-11-27",17.24,17.71,17.11,17.665,265700.0],["2019-11-29",17.64,17.99,17.5,17.79,116600.0],["2019-12-02",17.89,17.89,16.9,16.94,235300.0],["2019-12-03",16.85,18.07,16.85,17.725,387700.0],["2019-12-04",17.85,18.25,17.51,18.155,279300.0],["2019-12-05",18.01,18.41,17.95,18.18,282800.0],["2019-12-06",18.26,18.57,17.97,18.26,317100.0],["2019-12-09",18.37,18.95,17.97,18.25,228300.0],["2019-12-10",18.26,18.37,17.95,18.14,194500.0],["2019-12-11",18.23,18.48,17.88,18.1,207000.0],["2019-12-12",18.13,18.81,18.03,18.73,257200.0],["2019-12-13",18.8,19.27,18.63,18.9,195200.0],["2019-12-16",19.12,19.475,18.901,18.98,286000.0],["2019-12-17",18.95,19.169,18.58,19.01,219500.0],["2019-12-18",19.1,19.15,18.265,18.49,228000.0],["2019-12-19",18.48,20.08,18.055,19.99,422600.0],["2019-12-20",20.0,20.09,19.54,19.92,626200.0],["2019-12-23",19.99,20.17,19.71,19.81,546300.0],["2019-12-24",19.78,19.98,19.03,19.43,149300.0],["2019-12-26",19.47,19.615,18.94,19.04,205300.0],["2019-12-27",19.05,19.05,18.14,18.28,211700.0],["2019-12-30",18.21,18.26,17.215,17.27,296700.0],["2019-12-31",17.19,17.53,16.9,17.42,272500.0],["2020-01-02",17.56,17.56,16.12,16.39,258700.0],["2020-01-03",16.15,16.35,16.02,16.15,249300.0],["2020-01-06",16.12,17.355,16.03,17.29,323800.0],["2020-01-07",17.23,18.88,17.23,18.8,561200.0],["2020-01-08",18.8,19.47,18.72,19.26,438400.0],["2020-01-09",19.4,19.61,19.01,19.13,258600.0],["2020-01-10",19.29,19.39,18.62,18.69,400500.0],["2020-01-13",18.79,19.0,17.5,17.58,251000.0],["2020-01-14",20.9,22.92,18.7,22.74,2581400.0],["2020-01-15",22.55,23.21,20.32,20.585,1131800.0],["2020-01-16",20.93,22.17,20.52,22.11,781800.0],["2020-01-17",22.13,22.72,21.9,22.36,680400.0],["2020-01-21",22.12,22.32,21.071,22.01,492000.0],["2020-01-22",22.18,23.62,21.81,23.4,667200.0],["2020-01-23",23.4,25.29,23.14,24.9,1484000.0],["2020-01-24",25.0,25.43,24.22,24.65,937800.0],["2020-01-27",25.0,30.41,24.84,27.98,2703300.0],["2020-01-28",27.82,28.15,24.75,24.84,1298900.0],["2020-01-29",24.8,26.94,24.66,24.98,3516900.0],["2020-01-30",24.67,25.262,21.882,23.28,1453100.0],["2020-01-31",23.51,23.92,22.534,23.16,574300.0],["2020-02-03",23.48,23.48,21.91,22.73,744200.0],["2020-02-04",23.02,23.33,22.4,22.71,406600.0],["2020-02-05",22.79,23.99,22.5,23.67,549100.0],["2020-02-06",23.77,26.25,23.6,25.45,550500.0],["2020-02-07",25.33,26.0,24.58,25.1,628600.0],["2020-02-10",25.12,26.2,24.59,24.81,381300.0],["2020-02-11",24.87,24.9,23.78,24.59,376100.0],["2020-02-12",24.73,25.49,24.6,25.42,269100.0],["2020-02-13",25.04,25.83,24.9,25.53,217000.0],["2020-02-14",25.41,26.35,24.8,25.42,285400.0],["2020-02-18",25.07,26.57,25.07,26.21,427700.0],["2020-02-19",26.12,26.55,25.62,26.2,348200.0],["2020-02-20",26.07,26.1,24.04,24.77,501700.0],["2020-02-21",24.78,25.64,24.27,24.45,347000.0],["2020-02-24",23.88,24.08,22.57,22.69,827100.0],["2020-02-25",23.17,23.35,21.77,22.08,539100.0],["2020-02-26",21.94,22.43,21.39,21.63,941200.0],["2020-02-27",21.17,21.4,19.01,19.02,1105200.0],["2020-02-28",20.41,20.41,18.835,19.77,1420600.0],["2020-03-02",20.11,20.43,19.38,19.88,1002000.0],["2020-03-03",19.75,20.59,19.36,19.46,840100.0],["2020-03-04",19.9,20.59,19.57,20.05,753300.0],["2020-03-05",19.64,19.86,18.8,19.45,489400.0],["2020-03-06",19.0,19.57,17.91,18.18,404200.0],["2020-03-09",17.54,17.94,16.86,17.35,728100.0],["2020-03-10",17.95,18.02,16.52,17.99,574400.0],["2020-03-11",17.39,17.74,16.6,16.88,664600.0],["2020-03-12",15.57,15.67,12.39,15.01,944100.0],["2020-03-13",16.1,16.49,13.94,16.22,794200.0],["2020-03-16",13.98,15.28,13.2,14.2,1342000.0],["2020-03-17",14.44,16.82,13.63,16.54,887100.0],["2020-03-18",15.38,17.106,15.1,16.44,700200.0],["2020-03-19",16.39,18.15,15.5,17.82,651400.0],["2020-03-20",18.22,18.95,16.24,17.04,1192500.0],["2020-03-23",17.14,17.86,15.755,16.75,676500.0],["2020-03-24",17.5,18.2,16.72,18.1,482200.0],["2020-03-25",18.21,18.78,17.76,18.04,449800.0],["2020-03-26",18.15,19.47,18.13,19.29,537900.0],["2020-03-27",18.26,19.28,18.13,18.92,552900.0],["2020-03-30",19.08,19.79,18.73,19.7,636400.0],["2020-03-31",19.63,19.65,17.17,17.51,475000.0],["2020-04-01",16.95,17.58,16.0,16.01,387700.0],["2020-04-02",15.83,17.48,15.72,17.44,393200.0],["2020-04-03",17.54,17.69,16.54,17.2,285000.0],["2020-04-06",18.03,18.89,17.68,18.74,509400.0],["2020-04-07",19.32,19.43,17.515,17.67,386300.0],["2020-04-08",17.91,18.83,17.74,18.67,305200.0],["2020-04-09",18.93,19.85,18.85,19.56,332800.0],["2020-04-13",19.49,19.82,18.8,19.13,197600.0],["2020-04-14",19.65,20.59,19.55,20.46,502100.0],["2020-04-15",19.8,20.73,19.64,20.01,441100.0],["2020-04-16",19.93,20.17,18.45,19.35,369800.0],["2020-04-17",19.51,20.84,19.47,20.5,512500.0],["2020-04-20",20.1,21.17,19.8,20.51,388900.0],["2020-04-21",19.78,21.59,19.33,21.24,362500.0],["2020-04-22",21.83,21.92,20.43,20.93,258700.0],["2020-04-23",21.03,22.39,20.8,21.68,263400.0],["2020-04-24",21.78,22.92,21.42,22.77,309800.0],["2020-04-27",23.11,23.92,22.75,23.66,307600.0],["2020-04-28",23.9,24.05,23.16,23.17,277300.0],["2020-04-29",23.81,23.91,22.35,23.23,431200.0],["2020-04-30",22.99,23.27,21.84,21.86,389800.0],["2020-05-01",21.47,22.0,20.08,21.8,578000.0],["2020-05-04",21.56,23.23,21.55,23.21,371100.0],["2020-05-05",23.6,24.45,23.5,24.39,359000.0],["2020-05-06",24.45,25.61,24.19,25.27,372800.0],["2020-05-07",25.82,25.876,23.72,23.86,499200.0],["2020-05-08",24.15,24.96,23.76,23.89,339700.0],["2020-05-11",23.48,25.25,23.23,24.97,406800.0],["2020-05-12",25.18,25.469,23.84,23.84,380800.0],["2020-05-13",23.78,24.94,22.81,23.62,599900.0],["2020-05-14",23.31,23.81,22.56,23.07,447300.0],["2020-05-15",22.94,23.0,21.41,22.65,439200.0],["2020-05-18",23.3,24.33,23.11,23.65,509100.0],["2020-05-19",23.52,23.985,23.06,23.07,259700.0],["2020-05-20",23.54,24.425,23.05,24.41,341000.0],["2020-05-21",24.34,24.77,23.56,24.49,285400.0],["2020-05-22",24.39,25.495,24.04,25.45,356600.0],["2020-05-26",26.07,26.97,25.83,25.91,453900.0],["2020-05-27",26.38,27.46,25.509,27.38,515300.0],["2020-05-28",27.49,28.4,27.38,27.42,485500.0],["2020-05-29",27.59,27.93,26.61,27.83,549100.0],["2020-06-01",27.11,28.37,27.11,28.1,397600.0],["2020-06-02",28.11,28.43,27.615,28.41,435300.0],["2020-06-03",28.51,29.39,28.34,28.82,472700.0],["2020-06-04",28.12,28.62,26.86,27.0,541700.0],["2020-06-05",27.56,27.86,25.84,25.93,472000.0],["2020-06-08",25.72,26.435,25.345,26.08,678800.0],["2020-06-09",25.81,26.13,25.55,25.71,417200.0],["2020-06-10",25.99,26.3,23.52,25.73,753300.0],["2020-06-11",25.22,26.6,24.96,25.14,1266500.0],["2020-06-12",25.87,26.52,24.24,24.71,583400.0],["2020-06-15",24.51,26.22,24.11,25.66,472500.0],["2020-06-16",26.49,27.71,25.97,26.7,1177600.0],["2020-06-17",26.55,27.237,25.95,26.14,436700.0],["2020-06-18",26.07,26.56,25.83,26.02,388500.0],["2020-06-19",26.01,26.28,23.61,23.61,1878900.0],["2020-06-22",23.65,25.38,23.25,24.9,915700.0],["2020-06-23",25.22,26.65,25.09,26.21,459200.0],["2020-06-24",25.98,26.17,24.93,24.97,468600.0],["2020-06-25",24.82,26.45,24.62,25.71,473800.0],["2020-06-26",25.5,25.76,23.485,23.8,2405800.0],["2020-06-29",24.12,24.82,23.36,23.7,593600.0],["2020-06-30",23.56,24.4,23.34,24.18,451700.0],["2020-07-01",24.1,25.32,24.08,25.24,288800.0],["2020-07-02",25.73,25.73,24.76,25.45,314300.0],["2020-07-06",25.96,26.08,25.19,25.5,496300.0],["2020-07-07",25.54,27.26,25.49,26.63,641300.0],["2020-07-08",26.77,27.24,26.26,27.1,264000.0],["2020-07-09",27.2,27.58,26.33,26.82,275600.0],["2020-07-10",26.97,27.04,25.83,25.93,168700.0],["2020-07-13",26.08,26.57,24.78,24.81,333300.0],["2020-07-14",24.82,25.85,24.1,25.8,450700.0],["2020-07-15",26.3,27.31,26.16,27.01,423700.0],["2020-07-16",27.05,27.06,25.69,25.88,318100.0],["2020-07-17",25.72,26.68,25.72,26.48,288200.0],["2020-07-20",26.66,29.05,26.47,28.25,785000.0],["2020-07-21",28.28,28.28,24.45,24.695,818900.0],["2020-07-22",24.98,25.02,24.118,24.43,370500.0],["2020-07-23",24.43,24.635,23.28,23.41,335600.0],["2020-07-24",23.17,23.42,22.36,23.13,565600.0],["2020-07-27",23.2,23.82,23.02,23.43,335800.0],["2020-07-28",23.29,24.09,23.05,23.75,500700.0],["2020-07-29",23.4,24.04,23.04,23.7,478000.0],["2020-07-30",23.48,24.12,23.48,23.98,363900.0],["2020-07-31",24.12,24.18,23.03,23.42,666800.0],["2020-08-03",23.71,24.365,23.63,24.26,304000.0],["2020-08-04",24.42,24.6,23.23,23.39,210100.0],["2020-08-05",23.57,23.886,22.75,23.24,263400.0],["2020-08-06",30.43,35.7,30.01,31.66,6306700.0],["2020-08-07",32.575,34.878,31.21,31.61,1365400.0],["2020-08-10",31.73,34.79,31.18,33.59,1111500.0],["2020-08-11",33.87,34.67,32.69,32.9,493200.0],["2020-08-12",31.99,32.07,28.62,29.95,3951600.0],["2020-08-13",29.76,30.665,29.29,29.84,570400.0],["2020-08-14",30.0,31.26,29.41,30.64,707700.0],["2020-08-17",30.584,31.49,30.14,31.17,396100.0],["2020-08-18",31.4,32.48,31.15,32.08,553700.0],["2020-08-19",32.19,33.66,31.96,33.01,645800.0],["2020-08-20",33.49,34.0,32.34,32.91,512500.0],["2020-08-21",32.91,33.98,32.56,32.88,563200.0],["2020-08-24",33.505,34.89,32.94,33.4,520700.0],["2020-08-25",32.7,33.92,32.49,33.71,231100.0],["2020-08-26",33.56,34.24,32.02,32.46,628500.0],["2020-08-27",32.64,33.07,31.009,31.25,595800.0],["2020-08-28",31.06,31.61,30.68,31.28,298300.0],["2020-08-31",31.14,32.02,30.76,31.9,408100.0],["2020-09-01",31.75,32.37,31.26,31.61,562100.0],["2020-09-02",31.4,32.13,31.4,32.0,427100.0],["2020-09-03",32.0,32.12,30.83,30.9,484500.0],["2020-09-04",30.95,31.05,29.937,30.86,450700.0],["2020-09-08",30.64,31.51,30.23,30.46,427800.0],["2020-09-09",30.57,32.0,30.57,31.56,454700.0],["2020-09-10",31.0,33.67,31.0,32.07,695200.0],["2020-09-11",32.12,33.53,31.82,31.99,470100.0],["2020-09-14",33.46,36.12,31.75,36.07,2142100.0],["2020-09-15",36.17,37.819,35.48,37.27,556200.0],["2020-09-16",37.53,39.19,37.02,38.25,804700.0],["2020-09-17",37.76,39.14,37.59,38.84,584200.0],["2020-09-18",39.04,39.22,37.67,38.61,891400.0],["2020-09-21",38.09,38.635,36.04,36.4,888700.0],["2020-09-22",36.44,36.965,33.68,35.87,610700.0],["2020-09-23",36.0,36.75,35.32,35.4,442800.0],["2020-09-24",35.15,35.72,34.2,34.79,322800.0],["2020-09-25",34.37,35.28,34.34,35.14,279600.0],["2020-09-28",35.53,35.53,34.52,35.27,366200.0],["2020-09-29",35.335,36.53,35.32,36.3,297900.0],["2020-09-30",36.35,37.72,35.48,35.83,405200.0],["2020-10-01",37.12,37.62,35.89,36.89,345800.0],["2020-10-02",36.5,39.99,36.31,38.46,941900.0],["2020-10-05",39.54,39.78,37.882,38.04,781200.0],["2020-10-06",37.87,38.52,37.01,37.45,433000.0],["2020-10-07",38.0,39.54,37.75,39.16,919700.0],["2020-10-08",39.4,40.35,38.87,40.16,665700.0],["2020-10-09",40.27,41.82,40.11,41.56,405100.0],["2020-10-12",42.19,44.25,41.56,43.65,784600.0],["2020-10-13",43.09,44.655,42.23,44.23,420200.0],["2020-10-14",44.21,45.82,43.27,43.51,479200.0],["2020-10-15",42.77,43.19,40.15,43.17,512100.0],["2020-10-16",42.85,45.38,42.75,44.15,710900.0],["2020-10-19",45.12,45.12,42.16,42.56,504300.0],["2020-10-20",42.73,43.81,41.36,41.49,281700.0],["2020-10-21",41.57,41.9,39.42,39.66,327000.0],["2020-10-22",39.51,41.43,39.44,40.92,402400.0],["2020-10-23",40.95,41.37,39.091,41.14,360700.0],["2020-10-26",40.73,42.16,40.12,42.08,574600.0],["2020-10-27",42.26,45.95,42.09,45.88,922300.0],["2020-10-28",45.46,47.17,43.59,46.14,777200.0],["2020-10-29",46.88,46.92,43.58,45.56,601100.0],["2020-10-30",45.21,45.38,42.14,42.78,551000.0],["2020-11-02",42.68,44.05,42.1,43.77,493600.0],["2020-11-03",44.0,46.21,43.13,45.86,555400.0],["2020-11-04",45.7,52.0,45.0,51.58,864700.0],["2020-11-05",51.4,52.69,48.97,52.27,676200.0],["2020-11-06",54.0,55.436,50.2,54.24,563900.0],["2020-11-09",54.55,57.43,52.34,55.81,789600.0],["2020-11-10",58.0,60.57,56.85,60.0,1299400.0],["2020-11-11",59.8,66.47,58.125,66.17,1705200.0],["2020-11-12",66.0,70.51,65.27,69.94,1391800.0],["2020-11-13",71.19,72.0,63.0,65.17,1439000.0],["2020-11-16",66.82,67.145,60.42,63.82,871500.0],["2020-11-17",63.48,67.78,63.1,67.31,762700.0],["2020-11-18",67.84,69.14,62.52,62.66,824900.0],["2020-11-19",62.0,63.718,60.23,61.75,867000.0],["2020-11-20",61.17,62.66,60.89,62.35,634400.0],["2020-11-23",63.08,64.17,61.39,62.23,401500.0],["2020-11-24",62.12,62.59,60.65,61.02,413700.0],["2020-11-25",60.62,61.845,59.22,60.62,459000.0],["2020-11-27",60.39,61.88,58.64,61.27,375300.0],["2020-11-30",63.784,64.5,59.71,60.97,584300.0],["2020-12-01",61.59,63.17,61.0,62.54,928100.0],["2020-12-02",61.91,62.89,61.265,62.52,449200.0],["2020-12-03",63.18,66.48,62.61,66.24,1077300.0],["2020-12-04",66.69,72.89,66.16,72.64,734200.0],["2020-12-07",73.96,77.9,71.86,72.03,779400.0],["2020-12-08",72.48,77.275,71.3,76.97,485500.0],["2020-12-09",78.0,79.74,73.795,76.33,948000.0],["2020-12-10",75.34,80.57,75.34,79.23,524400.0],["2020-12-11",78.7,81.34,78.7,80.02,516700.0],["2020-12-14",81.0,85.92,80.1,82.27,692200.0],["2020-12-15",82.65,83.08,80.06,81.89,624900.0],["2020-12-16",81.15,84.649,80.74,83.6,663300.0],["2020-12-17",84.3,86.0,81.52,82.49,1005600.0],["2020-12-18",82.91,85.8,81.88,85.6,1700500.0],["2020-12-21",84.24,90.53,82.17,90.48,920400.0],["2020-12-22",90.0,93.94,88.59,93.56,853500.0],["2020-12-23",93.24,93.24,81.65,88.07,1108400.0],["2020-12-24",87.58,89.34,85.45,85.87,130900.0],["2020-12-28",85.74,89.0,83.35,85.77,888900.0],["2020-12-29",86.51,87.505,82.0,84.0,380300.0],["2020-12-30",83.99,87.5,83.99,85.65,248400.0],["2020-12-31",85.91,86.06,82.0,83.76,486600.0],["2021-01-04",84.25,84.25,64.57,70.86,2360200.0],["2021-01-05",70.38,74.259,68.52,70.24,810000.0],["2021-01-06",69.59,70.51,66.635,68.04,1085900.0],["2021-01-07",67.85,73.98,67.8,73.88,711700.0],["2021-01-08",75.97,80.75,75.5,80.03,682400.0],["2021-01-11",79.99,79.99,76.155,76.63,582200.0],["2021-01-12",76.61,78.64,76.17,77.74,455900.0],["2021-01-13",77.97,79.37,75.92,76.2,440300.0],["2021-01-14",76.19,77.449,73.2,73.99,464900.0],["2021-01-15",73.44,74.4,69.43,73.03,691800.0],["2021-01-19",73.5,76.58,73.235,75.98,499400.0],["2021-01-20",76.49,80.43,75.71,77.51,533100.0],["2021-01-21",77.65,79.419,72.8,75.2,509000.0],["2021-01-22",74.63,79.615,74.288,79.13,341700.0],["2021-01-25",79.1,81.69,77.61,81.53,546300.0],["2021-01-26",81.42,83.985,72.67,72.98,520100.0],["2021-01-27",71.99,73.86,68.07,69.73,633200.0],["2021-01-28",71.54,73.95,70.52,70.86,418100.0],["2021-01-29",71.12,71.45,67.87,68.5,434100.0],["2021-02-01",69.38,70.65,67.38,69.73,368900.0],["2021-02-02",70.67,73.81,69.28,72.88,331800.0],["2021-02-03",73.54,74.06,67.69,68.28,394800.0],["2021-02-04",68.23,70.47,66.19,69.7,348500.0],["2021-02-05",71.06,73.73,69.06,70.57,611300.0],["2021-02-08",70.41,77.34,69.531,76.96,720600.0],["2021-02-09",76.59,76.59,72.09,72.94,356200.0],["2021-02-10",76.56,79.08,73.12,73.46,749000.0],["2021-02-11",73.29,74.486,68.78,69.55,619200.0],["2021-02-12",71.325,71.325,66.27,67.51,781300.0],["2021-02-16",67.0,67.35,62.78,63.44,871700.0],["2021-02-17",63.33,64.0,61.31,62.81,867200.0],["2021-02-18",61.54,64.25,61.54,63.33,543800.0],["2021-02-19",63.59,65.42,61.69,65.28,684600.0],["2021-02-22",63.29,67.3,63.0,65.71,918700.0],["2021-02-23",64.14,66.71,61.62,64.65,882900.0],["2021-02-24",64.14,69.0,63.29,66.76,605100.0],["2021-02-25",65.76,67.66,62.2,63.0,561000.0],["2021-02-26",66.11,72.52,65.11,71.8,994100.0],["2021-03-01",71.55,71.55,64.08,64.66,1060800.0],["2021-03-02",65.19,65.44,62.72,62.92,562100.0],["2021-03-03",63.1,64.83,59.64,61.36,614000.0],["2021-03-04",60.47,62.785,57.66,58.7,663900.0],["2021-03-05",58.82,61.1,55.61,61.04,643100.0],["2021-03-08",61.68,62.73,56.5,56.63,414200.0],["2021-03-09",57.98,60.37,55.96,58.23,741100.0],["2021-03-10",58.91,60.5,58.05,58.54,491000.0],["2021-03-11",61.23,66.14,60.01,65.72,578700.0],["2021-03-12",64.6,65.11,62.63,64.69,431200.0],["2021-03-15",63.67,63.67,60.54,62.01,538400.0],["2021-03-16",63.24,64.38,61.2,62.45,541000.0],["2021-03-17",61.65,64.91,60.7,64.36,323900.0],["2021-03-18",63.24,63.635,59.14,59.5,435100.0],["2021-03-19",59.14,62.23,58.86,62.01,1138100.0],["2021-03-22",62.5,63.97,61.22,61.51,423900.0],["2021-03-23",60.91,60.91,57.22,58.2,432600.0],["2021-03-24",58.97,59.22,54.47,54.59,529200.0],["2021-03-25",53.22,56.81,53.22,55.6,555000.0],["2021-03-26",55.5,56.24,53.69,55.25,274800.0],["2021-03-29",54.87,55.06,53.08,53.8,386800.0],["2021-03-30",52.87,55.99,52.225,54.21,434900.0],["2021-03-31",54.38,57.68,54.38,57.1,741900.0],["2021-04-01",57.74,58.17,55.21,55.93,860400.0],["2021-04-05",56.76,57.86,55.0,55.4,272400.0],["2021-04-06",55.07,57.395,54.5,54.79,412100.0],["2021-04-07",54.5,55.64,52.08,52.43,261200.0],["2021-04-08",53.32,54.457,52.35,52.99,330700.0],["2021-04-09",53.07,53.07,50.7,52.26,324000.0],["2021-04-12",52.77,52.78,50.02,50.3,548900.0],["2021-04-13",50.5,54.19,50.495,54.06,403600.0],["2021-04-14",54.57,56.48,54.34,55.28,448500.0],["2021-04-15",55.83,57.72,55.51,56.04,264900.0],["2021-04-16",56.91,57.22,53.08,54.01,298900.0],["2021-04-19",54.17,56.59,52.19,53.09,368900.0],["2021-04-20",52.87,54.15,50.695,52.33,911500.0],["2021-04-21",52.64,55.59,51.71,55.48,371500.0],["2021-04-22",55.6,56.46,53.265,55.06,298200.0],["2021-04-23",55.54,57.65,55.13,56.79,305000.0],["2021-04-26",57.59,60.405,57.12,60.19,459900.0],["2021-04-27",60.76,62.33,59.38,61.37,530200.0],["2021-04-28",60.94,63.28,59.63,63.24,447500.0],["2021-04-29",63.72,63.95,60.29,61.32,323700.0],["2021-04-30",60.78,61.81,59.72,60.44,348600.0],["2021-05-03",60.22,61.0,57.74,58.31,479900.0],["2021-05-04",57.54,58.15,54.52,55.62,727300.0],["2021-05-05",56.05,56.85,52.98,53.44,432100.0],["2021-05-06",52.5,54.16,51.41,53.97,441500.0],["2021-05-07",54.34,55.69,53.485,54.3,310200.0],["2021-05-10",51.81,53.99,51.47,51.57,332800.0],["2021-05-11",50.52,54.97,49.2,54.49,462900.0],["2021-05-12",54.0,54.76,50.99,51.17,712600.0],["2021-05-13",51.55,52.37,50.23,51.7,399000.0],["2021-05-14",51.8,54.0,51.03,53.9,322100.0],["2021-05-17",53.69,54.0,52.24,53.64,231600.0],["2021-05-18",54.64,57.2,53.89,55.51,612800.0],["2021-05-19",55.04,56.14,54.4,55.48,256100.0],["2021-05-20",55.976,59.25,55.175,59.0,360300.0],["2021-05-21",59.71,60.92,58.49,58.9,382000.0],["2021-05-24",59.22,62.8,59.22,61.54,623100.0],["2021-05-25",61.27,64.95,60.5,64.64,2615200.0],["2021-05-26",65.44,67.08,64.525,64.89,484200.0],["2021-05-27",64.83,66.755,63.97,65.97,394200.0],["2021-05-28",66.7,67.68,63.54,63.59,457100.0],["2021-06-01",63.5,64.18,60.47,61.59,380900.0],["2021-06-02",61.91,63.81,61.1,63.76,753500.0],["2021-06-03",63.43,64.69,62.28,64.51,556500.0],["2021-06-04",65.1,66.48,63.59,64.64,489100.0],["2021-06-07",64.72,72.71,64.02,71.84,1284700.0],["2021-06-08",73.18,73.49,69.46,72.74,721000.0],["2021-06-09",72.69,73.37,71.43,72.5,443300.0],["2021-06-10",72.95,74.39,71.535,74.21,543100.0],["2021-06-11",74.25,75.29,73.35,75.0,481400.0],["2021-06-14",74.96,76.92,74.27,75.06,403900.0],["2021-06-15",74.85,74.85,71.46,73.58,385200.0],["2021-06-16",73.7,74.59,71.64,73.61,537500.0],["2021-06-17",73.46,75.57,72.87,74.81,638800.0],["2021-06-18",73.9,74.99,72.11,73.73,1705000.0],["2021-06-21",74.0,74.475,72.05,72.73,944800.0],["2021-06-22",72.48,73.32,67.69,69.14,836600.0],["2021-06-23",69.39,71.5,69.39,71.03,444400.0],["2021-06-24",72.0,74.83,71.68,73.44,376500.0],["2021-06-25",74.0,75.585,73.06,74.68,3968000.0],["2021-06-28",75.6,76.5,74.13,75.05,460700.0],["2021-06-29",75.44,78.59,74.635,76.88,562000.0],["2021-06-30",76.29,79.7,76.08,78.44,868300.0],["2021-07-01",78.21,78.3,75.53,78.23,604800.0],["2021-07-02",79.23,79.5,76.465,77.0,593100.0],["2021-07-06",76.17,78.075,75.68,77.83,454700.0],["2021-07-07",77.94,78.89,75.72,76.21,331600.0],["2021-07-08",74.15,75.5,73.43,74.1,560800.0],["2021-07-09",74.19,75.26,71.89,72.24,557400.0],["2021-07-12",72.23,73.42,69.36,69.53,502700.0],["2021-07-13",68.83,69.5,66.94,67.15,945100.0],["2021-07-14",67.38,67.54,63.54,63.96,586800.0],["2021-07-15",64.27,64.64,62.285,64.22,534600.0],["2021-07-16",64.9,64.9,62.21,64.45,390000.0],["2021-07-19",63.03,66.75,62.91,64.67,309500.0],["2021-07-20",64.54,65.87,63.43,64.8,571700.0],["2021-07-21",64.8,66.12,63.23,65.41,361400.0],["2021-07-22",65.48,66.79,63.34,64.54,310800.0],["2021-07-23",64.73,65.27,62.27,63.9,384500.0],["2021-07-26",51.48,57.48,47.02,54.14,3234100.0],["2021-07-27",53.91,54.13,48.13,49.0,1051700.0],["2021-07-28",49.04,52.5,49.04,51.52,561700.0],["2021-07-29",51.88,52.505,50.44,50.99,431300.0],["2021-07-30",50.79,53.04,50.75,51.03,563800.0],["2021-08-02",51.38,52.44,50.4,50.48,517500.0],["2021-08-03",50.45,51.32,49.63,51.13,289100.0],["2021-08-04",50.93,53.09,50.77,50.88,321400.0],["2021-08-05",51.0,53.24,50.24,52.93,503900.0],["2021-08-06",52.73,53.38,51.68,52.05,315600.0],["2021-08-09",52.25,54.41,52.11,53.49,350600.0],["2021-08-10",53.48,54.04,51.61,53.63,319700.0],["2021-08-11",53.64,54.139,52.05,52.95,331900.0],["2021-08-12",52.0,53.2,51.44,52.93,322600.0],["2021-08-13",53.33,54.46,52.52,52.73,379100.0],["2021-08-16",52.64,53.29,50.62,51.8,326200.0],["2021-08-17",50.99,52.205,50.43,51.91,237800.0],["2021-08-18",52.17,52.62,50.78,50.9,210500.0],["2021-08-19",50.52,50.86,48.31,48.48,487800.0],["2021-08-20",48.23,49.67,48.18,48.94,446900.0],["2021-08-23",48.91,51.85,48.91,51.71,325200.0],["2021-08-24",51.64,52.48,51.06,52.38,196000.0],["2021-08-25",52.08,53.345,51.55,52.21,298900.0],["2021-08-26",52.1,52.73,49.62,50.0,322700.0],["2021-08-27",50.1,55.31,50.1,53.15,682900.0],["2021-08-30",53.3,55.24,52.69,52.91,297600.0],["2021-08-31",53.34,53.93,52.11,53.2,427500.0],["2021-09-01",54.06,55.27,53.57,55.2,344000.0],["2021-09-02",54.47,56.8,54.47,55.97,440600.0],["2021-09-03",55.42,56.355,54.15,54.53,370400.0],["2021-09-07",54.49,56.235,53.94,53.98,336700.0],["2021-09-08",53.605,54.405,52.95,53.21,271600.0],["2021-09-09",53.15,54.5,52.84,52.99,298700.0],["2021-09-10",53.08,54.07,50.825,51.63,497800.0],["2021-09-13",52.26,54.19,51.6,52.36,506000.0],["2021-09-14",52.38,53.53,51.21,51.83,422000.0],["2021-09-15",51.71,55.21,51.54,52.63,852200.0],["2021-09-16",52.59,53.46,51.365,53.03,634900.0],["2021-09-17",52.41,53.1,50.76,52.83,1854700.0],["2021-09-20",51.14,52.68,49.02,49.86,822500.0],["2021-09-21",51.09,53.61,50.62,53.22,894100.0],["2021-09-22",53.36,53.64,51.5,51.98,584600.0],["2021-09-23",52.54,53.35,51.84,52.9,559900.0],["2021-09-24",51.93,52.86,50.695,51.0,569600.0],["2021-09-27",50.74,52.01,49.62,51.83,616800.0],["2021-09-28",51.71,51.71,50.32,50.54,453600.0],["2021-09-29",50.65,51.02,49.2,49.42,471700.0],["2021-09-30",50.0,51.27,49.68,50.45,909900.0],["2021-10-01",50.64,51.15,48.68,50.98,360700.0],["2021-10-04",50.05,51.47,49.57,50.77,473300.0],["2021-10-05",50.92,51.73,50.26,50.28,447300.0],["2021-10-06",49.95,50.77,49.6,49.98,277900.0],["2021-10-07",50.39,52.12,50.16,52.12,518100.0],["2021-10-08",52.44,52.983,50.69,50.91,368600.0],["2021-10-11",50.98,51.13,47.09,47.12,607200.0],["2021-10-12",47.27,47.9,44.87,45.29,733400.0],["2021-10-13",45.48,45.85,44.23,44.8,365700.0],["2021-10-14",44.97,46.57,44.97,45.44,378600.0],["2021-10-15",46.09,46.09,44.6,45.56,434900.0],["2021-10-18",45.56,45.97,44.13,45.2,370100.0],["2021-10-19",45.5,45.99,44.04,44.28,420000.0],["2021-10-20",44.17,45.15,43.87,44.75,235900.0],["2021-10-21",44.84,47.0,44.69,46.17,343100.0],["2021-10-22",46.05,47.89,45.51,47.8,529000.0],["2021-10-25",47.69,48.7,46.81,47.57,292300.0],["2021-10-26",47.95,48.625,46.94,47.66,405500.0],["2021-10-27",47.65,47.91,46.78,46.88,598100.0],["2021-10-28",46.79,49.355,46.58,48.92,330700.0],["2021-10-29",48.57,49.33,48.23,48.35,327500.0],["2021-11-01",48.22,50.2,48.2,50.06,357300.0],["2021-11-02",49.52,51.33,49.15,51.18,418300.0],["2021-11-03",51.24,53.55,50.79,53.17,586600.0],["2021-11-04",53.08,53.73,51.476,52.68,360400.0],["2021-11-05",52.95,56.08,51.5,55.02,750700.0],["2021-11-08",54.52,55.83,53.51,54.1,462000.0],["2021-11-09",53.58,54.06,52.59,52.97,315300.0],["2021-11-10",52.83,53.99,52.02,52.16,342600.0],["2021-11-11",52.16,53.725,50.89,51.08,328300.0],["2021-11-12",51.13,51.695,49.6,50.79,391000.0],["2021-11-15",51.19,51.395,49.65,50.12,309000.0],["2021-11-16",49.8,50.63,49.11,50.43,402000.0],["2021-11-17",50.0,50.53,48.78,49.23,412700.0],["2021-11-18",49.595,49.9,46.94,47.06,571400.0],["2021-11-19",47.32,48.27,46.48,47.11,341400.0],["2021-11-22",47.08,47.4,45.17,45.26,558600.0],["2021-11-23",44.98,47.78,43.81,46.41,622600.0],["2021-11-24",46.38,47.83,45.36,47.64,332800.0],["2021-11-26",46.7,47.67,44.12,45.02,341700.0],["2021-11-29",45.69,46.43,43.64,44.35,399400.0],["2021-11-30",43.98,46.37,43.98,46.26,801100.0],["2021-12-01",46.71,46.75,43.8,44.42,769500.0],["2021-12-02",44.35,44.76,43.09,44.51,445700.0],["2021-12-03",44.44,44.44,41.71,42.59,884700.0],["2021-12-06",42.52,43.64,41.1,43.03,493700.0],["2021-12-07",43.85,44.93,43.13,44.37,417900.0],["2021-12-08",44.32,46.48,43.96,46.16,327300.0],["2021-12-09",45.66,46.44,44.39,44.5,326600.0],["2021-12-10",44.36,45.43,43.02,43.31,325400.0],["2021-12-13",43.31,46.22,42.84,45.68,709600.0],["2021-12-14",45.4,45.88,44.62,45.21,652600.0],["2021-12-15",45.38,45.59,42.53,45.51,761100.0],["2021-12-16",46.0,46.25,44.38,44.82,518500.0],["2021-12-17",44.87,48.09,44.3,47.27,1641100.0],["2021-12-20",46.53,46.795,43.92,44.69,564600.0],["2021-12-21",44.9,46.0,44.05,45.92,387500.0],["2021-12-22",45.83,47.2,45.56,46.78,367900.0],["2021-12-23",47.03,48.46,46.4,47.45,303300.0],["2021-12-27",47.42,47.42,44.52,44.89,547400.0],["2021-12-28",45.1,46.19,44.12,44.3,410100.0],["2021-12-29",44.41,45.93,43.18,44.06,281600.0],["2021-12-30",44.15,45.81,43.99,45.05,329100.0],["2021-12-31",44.78,45.81,44.47,44.6,210800.0],["2022-01-03",44.54,47.465,44.15,47.27,337700.0],["2022-01-04",47.11,47.11,45.055,45.68,364600.0],["2022-01-05",45.53,46.5,44.44,44.55,730700.0],["2022-01-06",44.5,45.305,43.265,43.96,368100.0],["2022-01-07",43.35,44.2,40.87,41.56,522800.0],["2022-01-10",40.71,41.48,39.31,40.41,497400.0],["2022-01-11",40.27,42.03,39.74,41.74,347300.0],["2022-01-12",41.69,41.69,38.51,38.55,527700.0],["2022-01-13",30.89,35.51,30.25,33.86,3524500.0],["2022-01-14",33.38,35.07,31.86,34.84,1110100.0],["2022-01-18",33.94,33.94,31.35,31.42,785100.0],["2022-01-19",31.94,33.49,31.7,33.17,660700.0],["2022-01-20",33.84,34.93,32.67,32.84,477800.0],["2022-01-21",32.24,34.43,32.24,32.36,656300.0],["2022-01-24",32.02,35.06,31.11,34.76,857000.0],["2022-01-25",34.19,34.85,33.03,33.73,513200.0],["2022-01-26",34.63,36.14,33.03,33.25,534800.0],["2022-01-27",34.04,34.1,31.2,31.45,378400.0],["2022-01-28",31.57,32.39,30.51,32.37,645800.0],["2022-01-31",32.49,34.24,32.39,34.22,847200.0],["2022-02-01",34.69,35.44,33.81,35.35,568700.0],["2022-02-02",35.35,35.38,33.67,34.01,465700.0],["2022-02-03",33.35,34.7,33.062,33.74,462400.0],["2022-02-04",33.74,34.325,33.1,33.83,463500.0],["2022-02-07",33.93,37.21,33.93,35.92,670900.0],["2022-02-08",35.47,36.21,34.63,36.1,295100.0],["2022-02-09",36.78,38.4,36.405,38.35,874300.0],["2022-02-10",37.29,38.54,35.56,36.27,645000.0],["2022-02-11",36.29,36.785,34.34,34.85,666700.0],["2022-02-14",34.85,35.61,34.22,34.88,522100.0],["2022-02-15",35.43,36.68,35.38,35.64,508900.0],["2022-02-16",35.24,35.98,34.35,35.33,460500.0],["2022-02-17",35.16,35.57,33.28,33.44,443400.0],["2022-02-18",33.37,34.055,32.42,32.58,630600.0],["2022-02-22",32.63,33.815,31.79,32.85,365300.0],["2022-02-23",33.35,33.35,31.2,31.26,438500.0],["2022-02-24",30.38,32.99,30.25,32.92,603700.0],["2022-02-25",32.98,33.255,31.73,33.03,297500.0],["2022-02-28",32.86,33.55,31.83,32.56,537200.0],["2022-03-01",32.06,33.225,31.61,32.1,720000.0],["2022-03-02",32.04,32.77,31.57,32.22,367900.0],["2022-03-03",32.18,32.415,30.34,31.03,466400.0],["2022-03-04",30.9,32.791,30.315,30.45,612300.0],["2022-03-07",30.58,31.76,30.52,30.91,615400.0],["2022-03-08",30.7,31.51,29.2,30.16,622800.0],["2022-03-09",31.25,32.785,31.03,32.62,613900.0],["2022-03-10",31.58,32.495,30.605,31.17,534100.0],["2022-03-11",31.62,32.17,30.38,30.39,413000.0],["2022-03-14",30.54,31.9,28.76,29.0,565800.0],["2022-03-15",29.18,29.881,28.9,29.61,521300.0],["2022-03-16",30.25,31.02,29.64,30.95,497400.0],["2022-03-17",30.67,33.08,30.51,32.68,605500.0],["2022-03-18",33.22,35.44,32.28,35.13,1566200.0],["2022-03-21",35.21,35.22,33.09,33.34,422800.0],["2022-03-22",33.29,34.77,33.26,34.04,446200.0],["2022-03-23",33.64,34.69,32.74,33.43,375500.0],["2022-03-24",33.54,34.16,32.86,34.09,272000.0],["2022-03-25",34.13,34.13,32.9,33.2,244000.0],["2022-03-28",33.38,33.99,32.165,33.0,393700.0],["2022-03-29",33.64,35.22,33.39,34.47,476500.0],["2022-03-30",34.32,34.525,32.27,32.4,459200.0],["2022-03-31",33.99,33.99,32.01,32.17,598500.0],["2022-04-01",32.52,35.18,32.25,35.01,514800.0],["2022-04-04",35.27,35.45,34.66,35.19,424300.0],["2022-04-05",34.89,35.62,33.2,33.26,327700.0],["2022-04-06",32.77,34.02,32.42,33.42,295200.0],["2022-04-07",33.21,33.66,31.91,32.2,363200.0],["2022-04-08",32.08,32.43,30.49,30.7,391700.0],["2022-04-11",30.33,30.945,29.43,30.02,499900.0],["2022-04-12",30.5,31.61,29.8,30.21,385800.0],["2022-04-13",30.42,31.655,30.15,31.04,460900.0],["2022-04-14",31.08,31.08,30.02,30.11,351900.0],["2022-04-18",30.28,30.28,28.361,28.53,408300.0],["2022-04-19",28.85,29.345,28.11,28.31,366200.0],["2022-04-20",28.37,29.2,27.78,28.27,317200.0],["2022-04-21",28.65,29.304,26.57,27.24,547300.0],["2022-04-22",27.09,28.262,26.5,26.75,465800.0],["2022-04-25",26.65,27.61,26.59,27.1,321300.0],["2022-04-26",26.76,27.22,24.66,24.7,516500.0],["2022-04-27",24.67,25.89,24.625,25.09,576000.0],["2022-04-28",25.6,25.64,23.74,25.04,432900.0],["2022-04-29",24.79,25.73,23.63,23.8,481700.0],["2022-05-02",23.62,25.22,23.62,25.15,563600.0],["2022-05-03",25.13,26.87,25.125,25.54,330900.0],["2022-05-04",25.81,26.99,24.02,26.71,478800.0],["2022-05-05",26.17,26.17,23.385,23.97,567100.0],["2022-05-06",24.01,24.819,22.52,23.05,842900.0],["2022-05-09",22.66,23.75,21.75,22.8,1268700.0],["2022-05-10",23.82,24.748,22.64,22.98,1020900.0],["2022-05-11",23.0,23.405,20.61,20.88,1067600.0],["2022-05-12",20.57,22.75,20.24,21.83,1005500.0],["2022-05-13",22.7,23.37,22.0,22.86,1006000.0],["2022-05-16",22.67,23.77,22.55,23.27,601000.0],["2022-05-17",23.99,25.17,23.72,25.12,519300.0],["2022-05-18",24.08,24.89,22.95,23.19,597900.0],["2022-05-19",23.19,24.14,22.28,23.77,543200.0],["2022-05-20",24.22,24.85,23.06,24.72,443300.0],["2022-05-23",24.48,25.175,24.1,24.4,446800.0],["2022-05-24",24.1,24.1,22.73,23.25,454900.0],["2022-05-25",23.26,23.54,22.01,22.93,378000.0],["2022-05-26",22.9,24.58,22.73,24.16,646300.0],["2022-05-27",24.12,25.23,23.32,25.23,475600.0],["2022-05-31",25.25,25.67,23.43,24.29,674800.0],["2022-06-01",24.34,24.91,23.525,23.89,459700.0],["2022-06-02",23.76,24.44,23.42,24.27,263700.0],["2022-06-03",23.98,24.91,23.95,24.45,409100.0],["2022-06-06",24.7,25.41,23.02,23.58,535100.0],["2022-06-07",23.43,25.26,23.43,25.11,457700.0],["2022-06-08",24.88,26.0,24.44,24.82,418700.0],["2022-06-09",24.6,25.75,24.25,24.41,445200.0],["2022-06-10",23.78,24.398,22.53,22.58,686800.0],["2022-06-13",21.76,22.59,21.22,22.06,937400.0],["2022-06-14",22.36,22.65,21.12,21.43,567700.0],["2022-06-15",21.74,22.72,21.31,22.58,782100.0],["2022-06-16",21.7,22.08,20.76,21.38,926300.0],["2022-06-17",21.9,24.37,21.64,23.9,2083800.0],["2022-06-21",24.52,27.305,24.32,26.75,1215000.0],["2022-06-22",26.18,28.37,26.18,27.21,650000.0],["2022-06-23",27.86,30.2,27.67,30.19,742500.0],["2022-06-24",30.65,31.72,29.29,30.93,1345500.0],["2022-06-27",31.01,31.11,30.25,30.75,762700.0],["2022-06-28",30.47,30.98,29.247,29.3,597100.0],["2022-06-29",29.22,29.44,28.185,28.98,434900.0],["2022-06-30",28.38,29.57,28.03,29.43,426700.0],["2022-07-01",29.55,31.53,28.94,31.24,492900.0],["2022-07-05",30.69,31.71,29.44,31.68,711100.0],["2022-07-06",31.7,32.99,31.34,32.73,501400.0],["2022-07-07",32.79,35.1,32.53,34.15,665800.0],["2022-07-08",33.73,34.25,33.02,34.07,279000.0],["2022-07-11",33.78,34.41,32.67,32.86,532900.0],["2022-07-12",32.84,33.63,31.68,33.1,447600.0],["2022-07-13",32.23,34.67,31.76,34.33,681300.0],["2022-07-14",34.01,34.632,33.26,33.7,418000.0],["2022-07-15",34.49,35.0,33.09,34.7,565400.0],["2022-07-18",35.09,35.62,33.99,34.62,784900.0],["2022-07-19",35.14,36.33,34.44,36.26,454600.0],["2022-07-20",36.35,38.38,35.92,36.83,502500.0],["2022-07-21",36.67,37.45,36.23,37.13,289000.0],["2022-07-22",37.04,37.965,35.93,36.22,574500.0],["2022-07-25",36.25,36.3,35.09,35.34,546000.0],["2022-07-26",35.68,36.96,34.5,35.94,585600.0],["2022-07-27",36.21,37.14,35.43,36.83,543700.0],["2022-07-28",36.62,37.0,34.65,35.67,406000.0],["2022-07-29",35.44,35.48,33.72,34.02,471800.0],["2022-08-01",33.89,34.31,32.65,32.77,546600.0],["2022-08-02",32.71,33.9,32.64,33.12,399900.0],["2022-08-03",33.93,34.653,32.95,33.21,834000.0],["2022-08-04",33.17,34.12,32.94,33.4,588700.0],["2022-08-05",32.88,35.77,32.507,35.75,993900.0],["2022-08-08",36.12,38.7,36.12,37.25,852100.0],["2022-08-09",36.26,37.96,36.01,37.41,863800.0],["2022-08-10",38.0,38.6,36.288,38.53,750300.0],["2022-08-11",38.41,39.43,38.18,38.48,780300.0],["2022-08-12",38.36,38.85,37.69,38.11,718400.0],["2022-08-15",37.5,38.54,37.13,37.61,519200.0],["2022-08-16",37.48,37.51,35.88,36.23,464000.0],["2022-08-17",35.87,36.3,35.12,35.19,456300.0],["2022-08-18",35.23,35.24,33.82,34.51,630500.0],["2022-08-19",34.01,34.45,33.01,33.15,569900.0],["2022-08-22",33.01,33.3,31.74,31.99,498400.0],["2022-08-23",31.98,32.445,31.29,32.02,493100.0],["2022-08-24",32.12,32.375,30.0,31.01,924000.0],["2022-08-25",31.15,31.61,30.46,31.25,1348500.0],["2022-08-26",31.39,31.71,29.3,29.34,724500.0],["2022-08-29",28.95,29.48,28.42,28.7,653300.0],["2022-08-30",29.18,29.49,27.61,27.8,593100.0],["2022-08-31",28.1,28.39,27.38,27.67,1066300.0],["2022-09-01",27.58,28.19,26.81,27.98,506900.0],["2022-09-02",28.28,28.66,27.47,27.83,496800.0],["2022-09-06",28.02,28.29,26.99,27.17,524900.0],["2022-09-07",27.33,29.52,27.285,29.49,727000.0],["2022-09-08",29.09,31.98,29.09,31.87,1017300.0],["2022-09-09",31.98,32.13,31.0,31.35,524900.0],["2022-09-12",31.39,31.68,30.56,31.33,556900.0],["2022-09-13",30.36,30.91,29.405,29.91,596200.0],["2022-09-14",29.92,30.84,29.6,30.43,389100.0],["2022-09-15",30.04,31.75,30.04,31.09,484800.0],["2022-09-16",30.42,30.77,29.45,29.83,1450800.0],["2022-09-19",29.38,30.37,28.56,30.0,489200.0],["2022-09-20",29.7,30.4,28.35,28.85,542600.0],["2022-09-21",29.06,29.205,27.67,27.85,465900.0],["2022-09-22",27.53,27.83,26.9,27.25,575600.0],["2022-09-23",27.06,27.63,26.35,27.19,709100.0],["2022-09-26",27.24,28.133,25.88,25.97,442000.0],["2022-09-27",26.56,27.385,26.34,27.29,671800.0],["2022-09-28",29.05,33.831,28.94,32.12,2555800.0],["2022-09-29",31.64,32.19,29.02,29.29,1155400.0],["2022-09-30",29.3,32.77,29.26,30.69,800500.0],["2022-10-03",31.31,31.77,30.2,31.04,825900.0],["2022-10-04",31.74,32.48,31.46,32.21,770500.0],["2022-10-05",31.38,32.01,30.46,31.71,461000.0],["2022-10-06",31.4,31.88,30.8,31.5,422500.0],["2022-10-07",31.02,31.2,30.35,30.75,678000.0],["2022-10-10",30.735,31.46,30.18,30.67,914400.0],["2022-10-11",30.59,31.92,30.22,30.94,1015800.0],["2022-10-12",30.9,31.81,30.36,31.59,636700.0],["2022-10-13",30.74,33.96,30.47,33.92,842600.0],["2022-10-14",34.35,34.5,32.49,32.57,665100.0],["2022-10-17",32.91,34.0,32.545,33.7,592100.0],["2022-10-18",34.42,34.78,32.59,32.81,346700.0],["2022-10-19",31.31,31.57,27.305,27.87,2131900.0],["2022-10-20",26.41,29.28,26.11,27.85,4425300.0],["2022-10-21",28.19,29.02,27.28,28.32,1764500.0],["2022-10-24",28.44,28.516,26.27,27.79,1265700.0],["2022-10-25",28.12,29.065,27.41,27.46,1067800.0],["2022-10-26",27.54,29.37,27.45,27.95,840500.0],["2022-10-27",28.22,28.97,27.51,27.78,488800.0],["2022-10-28",27.98,29.685,27.31,29.62,801400.0],["2022-10-31",29.24,29.53,28.49,28.68,680900.0],["2022-11-01",29.57,30.61,28.91,28.96,692500.0],["2022-11-02",29.76,32.54,29.76,30.73,1121400.0],["2022-11-03",30.46,31.46,30.0,30.63,524300.0],["2022-11-04",29.86,30.62,26.52,28.32,1181200.0],["2022-11-07",28.47,28.905,27.455,27.75,761000.0],["2022-11-08",27.91,28.365,27.135,27.55,665300.0],["2022-11-09",27.37,27.6,26.77,26.84,670600.0],["2022-11-10",28.28,30.86,28.27,30.47,1003200.0],["2022-11-11",30.32,32.72,30.32,31.8,681900.0],["2022-11-14",32.23,32.54,30.93,31.0,658800.0],["2022-11-15",32.46,32.46,30.56,31.21,525500.0],["2022-11-16",31.19,32.15,30.25,30.63,408600.0],["2022-11-17",30.26,30.26,28.285,28.96,571200.0],["2022-11-18",29.79,30.07,29.05,30.0,696000.0],["2022-11-21",29.95,30.35,29.14,29.36,617900.0],["2022-11-22",29.47,30.45,28.895,30.33,546500.0],["2022-11-23",30.51,31.24,30.15,30.42,668200.0],["2022-11-25",30.09,30.61,29.95,29.97,165400.0],["2022-11-28",29.84,30.71,28.58,28.83,522500.0],["2022-11-29",28.89,30.46,28.84,30.18,669900.0],["2022-11-30",30.67,32.12,29.755,31.91,840300.0],["2022-12-01",31.92,31.98,30.29,31.2,524000.0],["2022-12-02",30.91,32.76,30.26,32.63,752000.0],["2022-12-05",32.96,32.99,30.08,30.94,831300.0],["2022-12-06",30.64,30.97,30.0,30.46,486500.0],["2022-12-07",30.42,30.744,29.54,30.1,706900.0],["2022-12-08",30.42,30.71,29.685,30.26,370500.0],["2022-12-09",30.12,30.2,28.32,28.36,503500.0],["2022-12-12",28.31,29.93,28.31,29.8,752200.0],["2022-12-13",30.91,31.6,29.975,31.41,827400.0],["2022-12-14",31.14,31.635,30.29,30.77,543800.0],["2022-12-15",30.49,30.67,28.67,29.03,681000.0],["2022-12-16",28.66,29.015,27.42,28.69,2205200.0],["2022-12-19",28.75,29.14,26.21,26.28,722800.0],["2022-12-20",26.0,27.83,25.96,27.6,938200.0],["2022-12-21",27.64,28.53,27.02,28.25,719900.0],["2022-12-22",27.67,29.13,27.5,29.07,865100.0],["2022-12-23",28.96,29.25,27.725,27.87,454600.0],["2022-12-27",27.71,27.91,26.44,26.7,400900.0],["2022-12-28",26.71,27.174,26.22,26.6,559400.0],["2022-12-29",26.9,28.652,26.57,28.15,589900.0],["2022-12-30",27.9,28.04,26.93,27.81,535700.0],["2023-01-03",28.12,28.275,27.27,27.63,505500.0],["2023-01-04",28.01,29.07,27.99,28.9,708400.0],["2023-01-05",28.75,29.08,28.17,28.74,526600.0],["2023-01-06",28.67,29.39,28.25,28.89,456300.0],["2023-01-09",28.48,28.755,27.79,27.83,550100.0],["2023-01-10",27.54,28.64,27.39,28.12,485600.0],["2023-01-11",28.08,28.21,26.8,27.64,698200.0],["2023-01-12",27.79,29.24,26.96,29.21,868900.0],["2023-01-13",28.89,29.63,28.66,29.09,782700.0],["2023-01-17",29.09,30.3,28.79,30.1,981200.0],["2023-01-18",30.29,30.91,29.7,30.1,685500.0],["2023-01-19",29.92,30.08,28.84,29.21,433800.0],["2023-01-20",29.63,29.75,28.625,29.07,548600.0],["2023-01-23",29.05,29.77,28.55,29.7,548300.0],["2023-01-24",29.41,30.64,29.05,30.28,519500.0],["2023-01-25",30.37,30.83,29.79,30.81,582700.0],["2023-01-26",31.0,31.25,30.055,30.53,278600.0],["2023-01-27",30.53,31.98,30.53,31.47,374700.0],["2023-01-30",31.67,31.8,30.0,30.11,780600.0],["2023-01-31",30.14,30.86,30.0,30.27,539200.0],["2023-02-01",30.2,31.43,30.01,30.88,656700.0],["2023-02-02",31.09,32.7,30.53,32.67,1403100.0],["2023-02-03",31.92,32.81,31.52,31.7,517900.0],["2023-02-06",31.35,31.94,30.8,31.35,414400.0],["2023-02-07",31.36,31.97,30.71,31.96,708700.0],["2023-02-08",31.82,31.98,30.44,30.49,594300.0],["2023-02-09",30.73,30.9,30.01,30.03,581300.0],["2023-02-10",29.8,29.98,28.75,29.13,643700.0],["2023-02-13",29.13,30.32,28.95,30.19,575300.0],["2023-02-14",29.92,30.76,29.43,29.92,452600.0],["2023-02-15",29.4,30.33,28.96,30.27,479600.0],["2023-02-16",29.74,30.36,29.35,29.56,539800.0],["2023-02-17",29.79,30.53,29.29,30.52,472400.0],["2023-02-21",30.0,30.3,28.7,28.74,663800.0],["2023-02-22",28.85,29.54,28.49,29.23,456200.0],["2023-02-23",29.51,29.51,26.14,26.76,1160200.0],["2023-02-24",26.32,26.48,25.72,25.91,958300.0],["2023-02-27",25.97,26.98,25.7,26.81,897700.0],["2023-02-28",26.66,28.025,26.6,27.15,1218800.0],["2023-03-01",27.12,27.49,26.955,27.3,577100.0],["2023-03-02",26.82,27.47,26.72,27.15,781900.0],["2023-03-03",27.32,28.14,27.0,27.81,396600.0],["2023-03-06",27.77,27.77,26.86,27.16,625400.0],["2023-03-07",27.12,27.42,25.695,26.07,760400.0],["2023-03-08",26.19,26.19,25.375,25.75,459800.0],["2023-03-09",25.77,25.785,24.03,24.14,1380200.0],["2023-03-10",24.07,24.1,22.28,23.22,1318100.0],["2023-03-13",22.98,24.0,22.865,23.46,861900.0],["2023-03-14",24.25,24.25,22.97,23.57,850300.0],["2023-03-15",22.98,24.26,22.94,23.82,767400.0],["2023-03-16",23.51,24.09,22.98,23.44,497400.0],["2023-03-17",23.32,23.46,22.86,23.33,1170500.0],["2023-03-20",23.24,23.79,23.01,23.33,517600.0],["2023-03-21",23.57,23.68,23.04,23.26,713700.0],["2023-03-22",23.17,23.305,22.57,22.58,701400.0],["2023-03-23",22.97,23.25,22.625,22.91,682400.0],["2023-03-24",22.68,22.95,22.23,22.9,729100.0],["2023-03-27",23.0,23.51,22.92,23.27,401800.0],["2023-03-28",23.13,23.42,22.75,22.82,377000.0],["2023-03-29",23.04,23.72,22.85,23.09,653200.0],["2023-03-30",23.27,23.539,21.74,21.91,863300.0],["2023-03-31",22.1,23.11,21.96,23.04,1096700.0],["2023-04-03",22.9,23.65,22.718,23.37,677100.0],["2023-04-04",23.39,23.68,23.095,23.66,1016200.0],["2023-04-05",23.37,24.14,23.37,24.11,818900.0],["2023-04-06",24.37,24.37,23.615,24.28,772200.0],["2023-04-10",24.02,24.21,23.58,24.07,577500.0],["2023-04-11",24.02,24.02,23.215,23.84,1039700.0],["2023-04-12",25.5,25.5,23.575,24.13,899600.0],["2023-04-13",24.18,25.12,24.12,24.74,637900.0],["2023-04-14",24.65,24.83,24.21,24.71,811300.0],["2023-04-17",24.8,25.72,24.79,25.54,771800.0],["2023-04-18",25.71,25.71,25.07,25.12,605000.0],["2023-04-19",24.84,25.165,24.68,24.98,495300.0],["2023-04-20",24.8,25.0,24.47,24.79,638900.0],["2023-04-21",24.89,25.39,24.72,25.12,545200.0],["2023-04-24",25.14,25.28,24.68,24.95,844000.0],["2023-04-25",24.78,24.85,23.8,23.89,899000.0],["2023-04-26",23.8,24.62,23.64,24.37,610700.0],["2023-04-27",24.44,24.84,24.04,24.17,569100.0],["2023-04-28",24.2,25.25,23.79,24.84,528400.0],["2023-05-01",24.85,25.96,24.76,25.8,634500.0],["2023-05-02",25.57,25.62,24.32,24.38,989500.0],["2023-05-03",24.69,26.12,24.69,25.86,731900.0],["2023-05-04",25.8,26.63,25.1,26.48,732800.0],["2023-05-05",27.0,27.115,25.84,26.52,536600.0],["2023-05-08",26.46,26.655,26.02,26.56,394700.0],["2023-05-09",26.6,27.62,26.14,27.32,696500.0],["2023-05-10",27.61,28.72,27.14,28.37,893700.0],["2023-05-11",28.37,28.57,27.52,27.69,697900.0],["2023-05-12",27.77,27.97,27.35,27.96,490400.0],["2023-05-15",28.07,32.61,28.07,32.02,1608900.0],["2023-05-16",31.38,31.38,29.15,29.3,1133300.0],["2023-05-17",29.42,29.88,28.73,29.74,504900.0],["2023-05-18",29.65,30.42,29.16,30.35,826800.0],["2023-05-19",30.81,31.83,30.74,31.58,612200.0],["2023-05-22",31.95,32.76,31.2,31.51,755900.0],["2023-05-23",31.5,32.36,31.09,31.96,627900.0],["2023-05-24",31.64,31.75,30.93,31.4,537200.0],["2023-05-25",31.39,31.39,29.532,29.81,758300.0],["2023-05-26",29.86,30.3,29.52,29.96,698200.0],["2023-05-30",30.09,30.485,28.9,29.27,734400.0],["2023-05-31",29.55,30.84,29.35,30.22,1368400.0],["2023-06-01",30.22,31.2,29.95,30.92,607800.0],["2023-06-02",31.22,31.64,30.72,31.52,511100.0],["2023-06-05",30.87,31.58,30.3,30.46,634200.0],["2023-06-06",30.51,30.96,30.11,30.58,959900.0],["2023-06-07",30.61,31.35,30.02,30.78,648300.0],["2023-06-08",30.64,31.11,29.87,31.07,577400.0],["2023-06-09",31.1,31.36,30.5,30.52,417800.0],["2023-06-12",30.59,31.27,30.21,30.74,568100.0],["2023-06-13",31.0,33.12,30.905,32.96,1336300.0],["2023-06-14",32.99,33.12,31.875,32.47,1226100.0],["2023-06-15",32.19,32.68,31.03,32.49,622600.0],["2023-06-16",33.31,33.31,30.93,31.04,1429400.0],["2023-06-20",30.25,33.11,30.24,31.61,1736200.0],["2023-06-21",31.21,31.445,30.16,31.11,858700.0],["2023-06-22",30.99,31.03,30.49,30.66,577100.0],["2023-06-23",30.3,30.63,28.89,28.92,2357500.0],["2023-06-26",28.82,29.14,28.25,28.67,712200.0],["2023-06-27",28.85,29.39,28.35,29.17,726800.0],["2023-06-28",29.23,30.24,28.81,29.98,1016700.0],["2023-06-29",29.87,30.12,29.05,29.36,482800.0],["2023-06-30",29.66,30.03,29.245,29.51,550400.0],["2023-07-03",29.35,29.75,29.14,29.68,258000.0],["2023-07-05",29.885,30.03,29.27,29.91,678800.0],["2023-07-06",29.66,29.66,28.78,29.08,566100.0],["2023-07-07",29.25,29.57,29.07,29.28,464100.0],["2023-07-10",29.17,29.538,28.94,29.17,666600.0],["2023-07-11",29.11,29.13,28.63,29.03,441900.0],["2023-07-12",29.66,29.68,28.875,29.46,324800.0],["2023-07-13",29.5,29.84,29.225,29.33,316200.0],["2023-07-14",29.31,29.62,28.75,29.33,293700.0],["2023-07-17",29.44,29.955,29.29,29.5,344300.0],["2023-07-18",29.7,30.48,29.59,29.7,441000.0],["2023-07-19",29.94,30.79,29.86,30.17,449500.0],["2023-07-20",30.03,30.19,28.01,28.8,588900.0],["2023-07-21",29.1,29.39,28.73,29.14,326200.0],["2023-07-24",29.12,29.22,28.25,28.4,452700.0],["2023-07-25",28.37,28.53,28.095,28.34,306500.0],["2023-07-26",28.33,28.415,27.77,27.88,403500.0],["2023-07-27",28.22,28.22,27.55,27.82,286800.0],["2023-07-28",28.21,28.465,27.765,27.98,550200.0],["2023-07-31",27.95,28.75,27.95,28.43,459100.0],["2023-08-01",28.3,28.35,27.94,28.32,363800.0],["2023-08-02",27.98,27.98,27.29,27.56,518000.0],["2023-08-03",27.35,27.46,26.29,27.21,449600.0],["2023-08-04",27.26,27.94,26.95,27.64,486900.0],["2023-08-07",27.64,27.64,25.96,26.09,528600.0],["2023-08-08",25.97,26.83,25.553,25.83,727000.0],["2023-08-09",28.305,28.305,23.63,24.73,1326000.0],["2023-08-10",24.79,25.125,23.84,24.24,738800.0],["2023-08-11",24.03,24.62,23.85,24.1,548900.0],["2023-08-14",23.79,24.55,23.51,24.43,500900.0],["2023-08-15",24.13,24.64,23.98,24.29,647400.0],["2023-08-16",24.19,24.58,23.0,23.54,621700.0],["2023-08-17",23.51,23.68,22.67,22.89,642500.0],["2023-08-18",22.65,23.14,22.41,22.58,522500.0],["2023-08-21",22.56,23.65,22.17,23.27,650000.0],["2023-08-22",23.13,23.535,22.59,23.2,967100.0],["2023-08-23",23.22,23.57,22.7,22.76,566900.0],["2023-08-24",22.82,22.82,21.95,22.32,523500.0],["2023-08-25",22.33,23.05,22.18,23.02,475200.0],["2023-08-28",22.99,23.225,22.25,22.77,503700.0],["2023-08-29",22.79,23.06,22.52,22.94,360800.0],["2023-08-30",22.89,23.33,22.82,23.33,681700.0],["2023-08-31",23.31,23.32,22.86,23.09,684200.0],["2023-09-01",23.29,23.615,23.1,23.31,561100.0],["2023-09-05",23.27,24.21,23.27,23.84,946600.0],["2023-09-06",24.57,24.98,23.66,24.7,772100.0],["2023-09-07",24.53,24.56,23.972,24.18,775700.0],["2023-09-08",24.2,25.17,23.91,23.98,941500.0],["2023-09-11",23.97,24.1,23.55,23.93,503100.0],["2023-09-12",23.88,24.305,23.73,24.13,412500.0],["2023-09-13",24.33,24.51,23.86,23.9,558500.0],["2023-09-14",23.97,24.58,23.75,24.17,661400.0],["2023-09-15",24.17,24.39,23.28,23.55,2089600.0],["2023-09-18",23.28,23.79,22.15,22.29,786100.0],["2023-09-19",22.24,22.25,21.57,22.09,1123400.0],["2023-09-20",22.09,22.47,21.92,22.22,680000.0],["2023-09-21",22.01,22.53,21.89,22.49,729500.0],["2023-09-22",22.54,22.91,22.09,22.15,548900.0],["2023-09-25",22.07,22.29,21.58,21.99,577200.0],["2023-09-26",21.98,22.54,21.33,21.39,613400.0],["2023-09-27",21.51,21.68,21.21,21.53,515400.0],["2023-09-28",21.5,21.711,20.82,20.96,613900.0],["2023-09-29",21.04,21.12,20.52,20.63,895000.0],["2023-10-02",20.53,20.53,19.67,19.79,1568900.0],["2023-10-03",19.62,20.76,19.565,20.75,1037400.0],["2023-10-04",20.72,20.85,19.83,20.62,861300.0],["2023-10-05",20.39,21.26,20.2,21.14,833300.0],["2023-10-06",20.79,21.2,20.515,20.91,593800.0],["2023-10-09",20.71,21.14,20.34,20.99,856800.0],["2023-10-10",20.99,21.89,20.71,21.65,821500.0],["2023-10-11",21.59,21.96,21.16,21.48,451900.0],["2023-10-12",21.49,21.609,20.15,20.51,626800.0],["2023-10-13",20.52,20.76,20.1,20.76,821500.0],["2023-10-16",20.66,20.97,20.17,20.75,457000.0],["2023-10-17",20.69,21.33,20.56,20.58,836400.0],["2023-10-18",20.42,20.42,19.26,19.33,596600.0],["2023-10-19",19.3,19.35,18.66,18.88,717000.0],["2023-10-20",18.8,18.8,18.08,18.32,1122400.0],["2023-10-23",18.37,18.905,18.22,18.7,683900.0],["2023-10-24",18.86,19.74,18.86,19.7,986200.0],["2023-10-25",19.46,20.1,19.3,19.64,963700.0],["2023-10-26",19.78,19.885,19.16,19.28,748400.0],["2023-10-27",19.29,19.29,18.07,18.2,1044700.0],["2023-10-30",18.38,19.04,18.23,18.4,566400.0],["2023-10-31",18.33,18.85,17.98,18.83,597400.0],["2023-11-01",18.82,19.09,18.515,19.03,946900.0],["2023-11-02",19.32,19.65,18.89,19.59,910800.0],["2023-11-03",20.18,22.485,20.18,21.83,1554600.0],["2023-11-06",21.86,22.0,20.62,20.75,808300.0],["2023-11-07",20.8,21.23,20.42,21.23,748900.0],["2023-11-08",20.04,20.89,18.96,20.18,1166500.0],["2023-11-09",20.4,20.4,16.95,17.11,1742500.0],["2023-11-10",17.15,17.15,15.92,16.22,1836500.0],["2023-11-13",15.92,16.24,15.45,16.2,1215400.0],["2023-11-14",16.92,19.15,16.87,19.13,2111000.0],["2023-11-15",19.13,19.47,18.4,18.48,1638700.0],["2023-11-16",18.45,18.59,17.37,18.13,909200.0],["2023-11-17",18.41,19.08,18.07,18.76,1062600.0],["2023-11-20",18.86,19.59,18.6,19.19,617000.0],["2023-11-21",18.74,18.74,18.1,18.21,818200.0],["2023-11-22",18.58,18.81,17.92,18.1,701200.0],["2023-11-24",18.01,18.64,18.01,18.41,408900.0],["2023-11-27",18.26,18.34,17.5,17.94,781900.0],["2023-11-28",17.97,18.37,17.5,18.32,804800.0],["2023-11-29",18.45,19.05,18.34,18.39,634400.0],["2023-11-30",18.66,18.919,18.12,18.52,1282200.0],["2023-12-01",18.38,19.01,17.88,18.97,771400.0],["2023-12-04",18.83,19.338,18.33,18.77,747000.0],["2023-12-05",18.59,18.63,18.24,18.54,560900.0],["2023-12-06",18.55,19.615,18.455,19.14,1061600.0],["2023-12-07",19.1,19.27,18.29,18.74,1107800.0],["2023-12-08",18.7,18.715,18.01,18.37,800500.0],["2023-12-11",18.3,18.75,17.91,18.24,1660500.0],["2023-12-12",18.27,19.63,17.87,19.29,955200.0],["2023-12-13",19.85,21.6,19.53,21.55,1517800.0],["2023-12-14",22.23,23.6,22.0,23.18,1920400.0],["2023-12-15",23.39,23.81,22.41,22.94,3127200.0],["2023-12-18",22.94,23.032,21.75,21.78,956000.0],["2023-12-19",22.21,22.95,22.02,22.65,1139800.0],["2023-12-20",22.65,22.72,21.12,21.17,1584000.0],["2023-12-21",21.69,21.835,21.01,21.56,1204500.0],["2023-12-22",21.87,22.61,21.56,21.96,788200.0],["2023-12-26",22.39,22.98,22.29,22.35,627500.0],["2023-12-27",22.45,22.615,21.88,22.21,715200.0],["2023-12-28",22.13,22.37,21.6,21.95,971700.0],["2023-12-29",21.91,21.91,21.43,21.46,768100.0],["2024-01-02",21.12,21.93,20.546,21.39,689200.0],["2024-01-03",20.94,20.94,20.18,20.33,1046400.0],["2024-01-04",20.48,20.5,20.02,20.27,733800.0],["2024-01-05",19.77,19.9,19.125,19.34,1258700.0],["2024-01-08",19.26,20.36,18.79,20.36,940000.0],["2024-01-09",20.0,20.105,19.545,19.74,705000.0],["2024-01-10",19.51,19.76,18.56,18.79,1166400.0],["2024-01-11",18.53,18.945,18.445,18.69,1442500.0],["2024-01-12",18.96,19.2,18.23,18.54,902000.0],["2024-01-16",18.2,18.62,18.0,18.37,716500.0],["2024-01-17",18.03,18.11,17.015,17.12,1370100.0],["2024-01-18",17.22,17.22,16.56,16.73,1198700.0],["2024-01-19",16.65,17.14,16.25,17.09,911800.0],["2024-01-22",17.29,17.58,17.0,17.32,712200.0],["2024-01-23",17.84,17.84,16.9,17.1,751100.0],["2024-01-24",17.29,17.29,16.795,17.11,809000.0],["2024-01-25",17.3,17.65,17.05,17.2,635700.0],["2024-01-26",17.39,17.6,16.84,16.87,527000.0],["2024-01-29",17.01,17.6,16.51,17.52,737100.0],["2024-01-30",17.31,17.355,16.68,16.71,885000.0],["2024-01-31",16.6,16.67,15.9,16.01,2066200.0],["2024-02-01",16.16,16.45,15.79,16.39,911200.0],["2024-02-02",16.0,16.14,15.54,16.05,934200.0],["2024-02-05",15.68,16.01,15.49,15.83,660800.0],["2024-02-06",15.79,16.66,15.62,16.63,933000.0],["2024-02-07",16.6,17.38,16.19,16.95,865000.0],["2024-02-08",17.02,17.49,16.86,17.2,944600.0],["2024-02-09",17.37,18.19,17.13,18.05,1354500.0],["2024-02-12",18.11,18.93,18.07,18.55,1393500.0],["2024-02-13",17.48,17.7,16.81,17.06,1370700.0],["2024-02-14",17.5,17.975,17.05,17.89,1062500.0],["2024-02-15",18.16,18.65,18.1,18.36,1159700.0],["2024-02-16",17.78,18.045,16.39,17.02,3363200.0],["2024-02-20",16.56,17.0,16.21,16.54,1261100.0],["2024-02-21",16.38,16.615,16.11,16.53,1210200.0],["2024-02-22",16.47,17.18,16.33,16.83,1313200.0],["2024-02-23",16.78,17.02,16.47,16.93,1076700.0],["2024-02-26",16.85,17.08,16.54,16.89,1204500.0],["2024-02-27",19.94,23.52,18.665,23.35,5089800.0],["2024-02-28",22.51,22.57,20.04,20.21,2564400.0],["2024-02-29",20.8,20.94,19.68,19.78,1409700.0],["2024-03-01",19.99,21.45,19.76,20.86,1284600.0],["2024-03-04",21.41,21.41,20.49,20.66,1006000.0],["2024-03-05",20.5,21.3,19.96,20.45,762300.0],["2024-03-06",20.775,21.07,20.285,20.52,1723000.0],["2024-03-07",20.71,20.835,20.3,20.53,981400.0],["2024-03-08",21.87,21.87,20.845,20.93,1035800.0],["2024-03-11",20.92,21.86,20.91,21.69,1061400.0],["2024-03-12",21.56,21.72,20.6,20.77,885400.0],["2024-03-13",20.68,21.47,20.65,20.9,1204600.0],["2024-03-14",20.64,20.64,19.24,19.75,1243800.0],["2024-03-15",19.71,20.35,19.66,20.13,2229200.0],["2024-03-18",20.1,20.6,19.77,20.09,938500.0],["2024-03-19",19.94,20.62,19.83,20.54,985700.0],["2024-03-20",20.34,21.5,20.16,21.29,1043000.0],["2024-03-21",21.53,21.6,20.92,21.0,1173300.0],["2024-03-22",20.98,21.04,19.58,19.62,992800.0],["2024-03-25",19.37,19.96,19.35,19.87,932400.0],["2024-03-26",20.135,20.185,19.47,19.88,1246400.0],["2024-03-27",20.05,20.92,19.85,20.77,801700.0],["2024-03-28",20.86,21.04,20.12,20.52,991600.0],["2024-04-01",20.52,20.75,20.06,20.56,684900.0],["2024-04-02",20.02,20.11,19.21,19.38,1100500.0],["2024-04-03",19.04,19.4,18.95,19.37,830300.0],["2024-04-04",19.53,19.702,18.95,18.99,944300.0],["2024-04-05",18.9,19.42,18.28,19.39,770400.0],["2024-04-08",19.6,19.61,18.89,19.04,865000.0],["2024-04-09",19.01,19.75,18.905,19.44,884400.0],["2024-04-10",18.57,18.64,18.05,18.42,1246600.0],["2024-04-11",18.71,19.21,18.51,19.17,872600.0],["2024-04-12",18.97,19.01,17.84,18.26,1100900.0],["2024-04-15",18.29,18.29,17.7,17.84,988400.0],["2024-04-16",17.59,17.6,17.15,17.34,1080900.0],["2024-04-17",17.38,17.56,16.79,16.82,1367400.0],["2024-04-18",16.72,16.95,16.54,16.6,1189700.0],["2024-04-19",16.5,16.8,15.915,16.0,1480000.0],["2024-04-22",16.0,16.28,15.48,15.99,3056900.0],["2024-04-23",16.14,16.8,16.02,16.11,1080100.0],["2024-04-24",16.1,16.3,15.47,15.56,944400.0],["2024-04-25",15.25,15.25,14.56,14.96,1140500.0],["2024-04-26",15.08,15.49,14.9,15.43,1122300.0],["2024-04-29",15.64,15.96,15.39,15.6,910500.0],["2024-04-30",15.34,15.575,15.21,15.44,969500.0],["2024-05-01",15.53,16.72,15.4,16.16,1361300.0],["2024-05-02",16.41,16.94,15.92,16.81,842300.0],["2024-05-03",17.17,17.9,17.04,17.14,868000.0],["2024-05-06",17.27,17.71,16.92,17.14,730800.0],["2024-05-07",17.37,17.42,16.71,16.85,1099300.0],["2024-05-08",17.0,20.25,17.0,18.9,2702100.0],["2024-05-09",18.91,19.165,18.39,18.67,946300.0],["2024-05-10",18.84,18.95,18.27,18.31,763200.0],["2024-05-13",18.47,19.46,18.37,19.3,771900.0],["2024-05-14",19.88,20.28,19.47,19.75,920700.0],["2024-05-15",20.39,20.91,20.05,20.86,1401200.0],["2024-05-16",20.76,20.87,20.07,20.24,959700.0],["2024-05-17",20.3,20.78,19.945,20.51,750200.0],["2024-05-20",20.54,20.72,19.98,20.13,856100.0],["2024-05-21",20.05,20.5,19.81,19.98,558800.0],["2024-05-22",19.9,20.626,19.83,20.06,753600.0],["2024-05-23",20.11,20.11,18.89,19.26,1019300.0],["2024-05-24",19.47,19.57,19.07,19.21,813100.0],["2024-05-28",19.55,19.78,18.77,18.9,671900.0],["2024-05-29",18.46,18.77,17.93,18.04,820700.0],["2024-05-30",18.44,18.55,17.99,18.46,1026100.0],["2024-05-31",18.28,19.17,18.28,18.56,1762400.0],["2024-06-03",18.91,20.42,18.81,20.38,1447700.0],["2024-06-04",20.32,21.45,20.16,20.67,1290900.0],["2024-06-05",20.88,22.04,20.65,21.85,1345800.0],["2024-06-06",21.73,22.0,21.28,21.31,988600.0],["2024-06-07",20.82,20.98,20.22,20.77,792600.0],["2024-06-10",20.35,21.04,19.79,21.02,1042800.0],["2024-06-11",20.7,21.82,20.61,21.6,978700.0],["2024-06-12",22.14,22.82,21.54,21.54,2870900.0],["2024-06-13",21.72,22.3,21.5,22.12,931100.0],["2024-06-14",21.71,21.83,20.41,20.73,1047500.0],["2024-06-17",20.48,20.9,19.735,20.48,1235100.0],["2024-06-18",20.56,20.881,20.07,20.62,928700.0],["2024-06-20",20.46,21.67,20.2,21.4,1127300.0],["2024-06-21",21.62,22.74,21.62,22.63,5203900.0],["2024-06-24",22.74,23.87,22.67,22.91,1203800.0],["2024-06-25",22.74,23.06,22.23,22.39,825200.0],["2024-06-26",22.29,22.41,21.65,22.0,716600.0],["2024-06-27",22.02,23.41,21.61,22.97,1358300.0],["2024-06-28",23.03,23.35,21.96,23.22,4105900.0],["2024-07-01",23.01,23.12,21.811,22.01,1246700.0],["2024-07-02",21.97,22.19,21.36,21.74,1315200.0],["2024-07-03",21.97,22.27,21.29,21.3,491600.0],["2024-07-05",21.06,21.32,20.83,21.14,471300.0],["2024-07-08",21.38,21.78,21.11,21.19,839100.0],["2024-07-09",21.12,21.2,20.43,20.96,712400.0],["2024-07-10",21.31,21.885,20.99,21.65,2213300.0],["2024-07-11",22.47,23.42,22.04,23.09,987300.0],["2024-07-12",23.63,23.63,22.61,22.86,735700.0],["2024-07-15",22.95,23.45,22.75,23.33,1155800.0],["2024-07-16",23.66,24.07,23.39,23.94,1197700.0],["2024-07-17",23.71,24.1,22.85,23.01,722800.0],["2024-07-18",22.72,23.17,21.67,21.78,825000.0],["2024-07-19",21.89,22.15,21.23,21.46,627300.0],["2024-07-22",21.62,23.7,21.25,23.53,3221900.0],["2024-07-23",23.38,24.06,23.14,23.88,884500.0],["2024-07-24",23.55,24.01,23.26,23.61,795000.0],["2024-07-25",23.78,24.8,23.45,24.09,894100.0],["2024-07-26",24.67,24.88,23.86,24.1,543100.0],["2024-07-29",24.12,25.1,23.865,24.38,975000.0],["2024-07-30",24.4,24.8,23.99,24.21,616100.0],["2024-07-31",24.5,25.24,24.02,24.37,769400.0],["2024-08-01",23.8,24.57,22.62,23.33,1410900.0],["2024-08-02",22.42,22.545,21.08,21.87,1478400.0],["2024-08-05",20.11,21.87,19.74,21.64,1205900.0],["2024-08-06",21.73,22.31,20.95,22.0,1044700.0],["2024-08-07",22.64,22.64,21.3,21.68,800800.0],["2024-08-08",21.95,22.68,21.75,22.28,981000.0],["2024-08-09",22.26,22.66,21.96,22.39,625700.0],["2024-08-12",22.41,22.76,21.75,22.52,833300.0],["2024-08-13",22.67,23.09,22.23,23.02,778800.0],["2024-08-14",23.05,23.19,22.25,22.48,1121200.0],["2024-08-15",23.13,23.71,22.815,23.67,611600.0],["2024-08-16",23.55,23.6,22.86,23.02,862900.0],["2024-08-19",22.96,24.14,22.84,23.95,582900.0],["2024-08-20",23.79,23.96,23.29,23.65,641900.0],["2024-08-21",23.84,25.25,23.75,25.0,988400.0],["2024-08-22",25.1,25.34,23.41,23.89,799200.0],["2024-08-23",24.11,25.01,23.85,24.77,714600.0],["2024-08-26",25.13,25.9,25.0,25.6,921700.0],["2024-08-27",25.33,25.68,24.8,24.97,768400.0],["2024-08-28",24.88,25.04,24.07,24.51,578900.0],["2024-08-29",24.77,25.26,24.27,24.4,753600.0],["2024-08-30",24.65,24.87,24.12,24.44,763600.0],["2024-09-03",24.36,25.48,24.24,25.12,1439600.0],["2024-09-04",25.17,25.694,24.62,25.16,702000.0],["2024-09-05",25.25,25.395,24.78,25.25,708800.0],["2024-09-06",25.29,25.5,24.47,25.25,695200.0],["2024-09-09",25.27,25.81,24.85,25.59,654900.0],["2024-09-10",25.71,26.4,25.34,26.34,788000.0],["2024-09-11",26.22,27.11,26.07,27.08,1579700.0],["2024-09-12",27.15,28.04,26.66,27.96,879600.0],["2024-09-13",28.0,31.0,28.0,30.77,2696900.0],["2024-09-16",30.77,30.96,30.12,30.33,1141300.0],["2024-09-17",30.61,31.15,30.185,30.68,1325700.0],["2024-09-18",30.68,32.132,30.58,30.76,1224600.0],["2024-09-19",31.7,31.94,30.82,31.05,943500.0],["2024-09-20",30.94,31.24,30.65,30.91,1997800.0],["2024-09-23",31.23,31.28,30.23,30.24,828900.0],["2024-09-24",30.24,30.51,29.58,30.32,909500.0],["2024-09-25",30.52,30.54,28.93,29.0,1846900.0],["2024-09-26",29.37,29.635,28.83,29.27,515200.0],["2024-09-27",29.5,29.8,29.22,29.43,389800.0],["2024-09-30",29.12,29.32,28.5,29.13,653400.0],["2024-10-01",29.18,29.67,28.46,28.67,787500.0],["2024-10-02",28.37,29.065,28.02,29.03,541500.0],["2024-10-03",28.69,28.88,28.12,28.22,512400.0],["2024-10-04",28.51,28.97,28.382,28.63,360500.0],["2024-10-07",27.89,27.89,26.22,26.6,958500.0],["2024-10-08",26.68,27.47,26.3,26.73,557400.0],["2024-10-09",26.82,27.025,26.345,26.52,410400.0],["2024-10-10",26.0,26.015,25.28,25.74,961700.0],["2024-10-11",25.59,28.07,25.59,28.0,883200.0],["2024-10-14",27.9,27.943,26.64,26.83,778900.0],["2024-10-15",26.92,27.07,26.49,26.85,664400.0],["2024-10-16",27.2,27.695,26.9,27.66,651000.0],["2024-10-17",27.74,27.91,27.18,27.42,599500.0],["2024-10-18",27.51,28.0,27.43,27.59,514800.0],["2024-10-21",27.36,27.49,26.11,26.38,487700.0],["2024-10-22",26.28,26.74,25.94,26.29,391800.0],["2024-10-23",26.12,26.47,25.85,26.08,371100.0],["2024-10-24",26.31,26.6,26.01,26.44,512300.0],["2024-10-25",26.54,27.0,26.04,26.15,410100.0],["2024-10-28",26.5,27.8,26.23,27.78,810000.0],["2024-10-29",27.64,27.74,26.98,27.47,1756300.0],["2024-10-30",27.22,27.64,26.83,26.85,576400.0],["2024-10-31",26.64,26.74,25.55,25.96,557200.0],["2024-11-01",26.65,27.49,26.27,27.05,837700.0],["2024-11-04",26.91,27.63,26.76,27.21,607200.0],["2024-11-05",26.17,27.7,26.17,27.65,556600.0],["2024-11-06",28.98,29.6,28.228,29.55,1031200.0],["2024-11-07",29.25,31.405,29.015,29.6,885900.0],["2024-11-08",29.26,31.46,29.022,31.35,713500.0],["2024-11-11",32.0,33.33,31.56,31.58,797100.0],["2024-11-12",31.07,31.47,29.5,29.89,934400.0],["2024-11-13",30.05,30.88,29.26,29.63,1588000.0],["2024-11-14",29.63,29.8,28.29,28.45,831300.0],["2024-11-15",28.38,28.62,24.995,25.05,1103200.0],["2024-11-18",25.07,25.35,24.06,24.18,1156700.0],["2024-11-19",24.0,24.37,23.53,24.34,1011800.0],["2024-11-20",24.18,24.83,23.82,24.42,768000.0],["2024-11-21",24.38,24.79,23.8,24.22,1477800.0],["2024-11-22",24.32,24.73,23.97,24.69,830400.0],["2024-11-25",25.17,25.77,24.46,24.5,1888000.0],["2024-11-26",24.53,24.945,24.175,24.68,1197300.0],["2024-11-27",25.27,25.42,24.78,25.16,577800.0],["2024-11-29",25.1,25.42,24.81,25.0,388100.0],["2024-12-02",24.98,25.83,24.81,25.63,593300.0],["2024-12-03",25.63,25.715,23.83,23.89,590000.0],["2024-12-04",23.91,24.36,23.51,23.7,680600.0],["2024-12-05",23.55,23.605,23.02,23.32,642700.0],["2024-12-06",23.56,25.0,23.37,24.89,513300.0],["2024-12-09",24.9,26.18,24.89,24.96,565800.0],["2024-12-10",24.96,25.48,24.42,24.49,846400.0],["2024-12-11",24.59,24.685,23.85,23.87,481800.0],["2024-12-12",23.76,23.915,23.18,23.47,598400.0],["2024-12-13",23.33,23.45,22.61,22.97,719000.0],["2024-12-16",23.86,24.15,23.085,23.29,1000400.0],["2024-12-17",23.04,23.39,22.77,23.22,1721800.0],["2024-12-18",23.3,23.31,21.04,21.43,1091200.0],["2024-12-19",21.45,21.76,20.76,21.49,1572600.0],["2024-12-20",21.36,22.21,21.0,21.45,2810600.0],["2024-12-23",21.24,21.435,20.5,20.78,1023200.0],["2024-12-24",20.75,21.07,20.49,20.92,265800.0],["2024-12-26",20.71,21.64,20.5,21.32,525100.0],["2024-12-27",21.06,21.625,20.495,20.61,602300.0],["2024-12-30",20.45,20.51,19.93,20.24,862900.0],["2024-12-31",20.41,20.8,20.06,20.38,494500.0],["2025-01-02",20.73,21.18,20.45,20.84,698500.0],["2025-01-03",21.2,21.56,20.96,21.26,642300.0],["2025-01-06",21.1,21.39,19.73,19.82,1621200.0],["2025-01-07",18.75,21.61,18.69,21.18,1660700.0],["2025-01-08",21.19,21.83,21.1,21.25,1245700.0],["2025-01-10",20.46,20.8,18.67,19.1,1302300.0],["2025-01-13",19.01,19.65,18.65,19.59,840500.0],["2025-01-14",19.85,19.9,18.52,18.74,985600.0],["2025-01-15",19.64,22.02,19.45,21.5,1693300.0],["2025-01-16",21.55,22.37,21.05,21.67,1302600.0],["2025-01-17",21.935,22.265,21.47,21.93,868200.0],["2025-01-21",22.21,23.33,22.05,23.04,1001000.0],["2025-01-22",23.04,23.69,22.72,23.31,1025600.0],["2025-01-23",22.96,23.35,22.35,23.28,919700.0],["2025-01-24",23.12,23.36,22.11,22.22,861100.0],["2025-01-27",22.02,23.2,21.85,23.19,981000.0],["2025-01-28",23.18,23.52,22.54,23.5,625100.0],["2025-01-29",23.35,23.785,23.15,23.41,585800.0],["2025-01-30",23.64,24.29,23.45,23.58,803400.0],["2025-01-31",23.37,23.81,22.73,23.3,1101200.0],["2025-02-03",22.45,22.86,21.55,21.84,956800.0],["2025-02-04",21.8,23.51,21.755,22.99,865600.0],["2025-02-05",23.3,24.345,22.73,23.59,1045900.0],["2025-02-06",23.73,23.785,22.5,22.53,908600.0],["2025-02-07",22.41,23.04,22.11,22.25,817200.0],["2025-02-10",22.32,22.34,20.22,20.88,1049100.0],["2025-02-11",21.48,21.51,20.17,20.58,1059500.0],["2025-02-12",20.13,21.03,20.05,20.82,747300.0],["2025-02-13",21.19,21.54,20.65,21.31,579900.0],["2025-02-14",21.5,22.29,21.23,21.37,780700.0],["2025-02-18",21.52,22.27,21.38,21.79,730500.0],["2025-02-19",21.62,22.27,21.33,22.23,587400.0],["2025-02-20",22.2,22.81,21.5,21.59,784100.0],["2025-02-21",22.0,22.05,20.68,20.73,849200.0],["2025-02-24",20.96,20.96,20.22,20.67,777300.0],["2025-02-25",20.83,20.83,18.95,19.2,987800.0],["2025-02-26",19.31,19.66,18.67,18.89,724800.0],["2025-02-27",19.13,19.52,18.4,18.6,816100.0],["2025-02-28",18.83,19.0,16.32,16.56,2241700.0],["2025-03-03",16.36,16.785,15.11,15.2,2262800.0],["2025-03-04",15.1,16.5,14.01,15.95,2833100.0],["2025-03-05",16.06,16.42,15.65,16.3,1323200.0],["2025-03-06",15.61,16.35,15.21,16.27,1714900.0],["2025-03-07",16.34,16.97,16.11,16.69,1621000.0],["2025-03-10",16.36,16.53,14.88,14.95,1740800.0],["2025-03-11",14.95,15.16,14.2,15.04,1753700.0],["2025-03-12",15.21,16.28,15.1,15.95,2062300.0],["2025-03-13",15.86,16.16,14.781,14.89,670800.0],["2025-03-14",15.09,15.7,14.99,15.15,922500.0],["2025-03-17",15.15,15.68,14.88,15.44,576400.0],["2025-03-18",15.24,15.24,14.49,14.51,814400.0],["2025-03-19",14.45,15.025,14.41,14.82,683600.0],["2025-03-20",14.61,14.98,14.59,14.61,521200.0],["2025-03-21",14.39,14.64,14.21,14.43,1554200.0],["2025-03-24",14.71,14.82,14.311,14.76,810300.0],["2025-03-25",14.84,14.903,14.1,14.12,936500.0],["2025-03-26",14.13,14.31,13.67,13.81,796100.0],["2025-03-27",13.82,14.43,13.715,14.2,654300.0],["2025-03-28",14.14,14.84,14.02,14.78,1513500.0],["2025-03-31",14.15,14.39,13.3,13.595,3555600.0],["2025-04-01",13.59,13.67,12.05,12.29,2888100.0],["2025-04-02",12.07,14.83,12.07,13.74,3629100.0],["2025-04-03",12.87,13.36,12.45,12.79,1515000.0],["2025-04-04",12.32,12.63,11.33,11.78,1549700.0],["2025-04-07",11.25,11.87,10.57,11.6,1709600.0],["2025-04-08",12.17,12.48,11.305,11.47,2582200.0],["2025-04-09",11.14,13.36,10.8,12.86,2345800.0],["2025-04-10",12.86,12.97,12.0,12.5,1336000.0],["2025-04-11",12.41,12.73,12.02,12.7,1626400.0],["2025-04-14",12.91,13.33,12.3,13.27,1803300.0],["2025-04-15",13.15,13.63,13.03,13.17,1111500.0],["2025-04-16",13.03,13.27,12.37,12.55,1434700.0],["2025-04-17",12.51,12.87,12.41,12.74,979200.0],["2025-04-21",12.59,13.66,12.31,13.15,1211600.0],["2025-04-22",13.41,14.66,13.41,14.6,1870000.0],["2025-04-23",15.25,15.59,14.8,14.87,1479800.0],["2025-04-24",14.87,15.67,14.71,15.49,1361400.0],["2025-04-25",15.23,15.82,15.01,15.68,1150300.0],["2025-04-28",15.71,16.27,15.61,16.25,1423900.0],["2025-04-29",16.18,16.83,16.065,16.5,1521200.0],["2025-04-30",16.17,16.845,16.17,16.65,1912000.0],["2025-05-01",16.53,16.64,15.735,16.06,1138300.0],["2025-05-02",16.555,16.97,16.21,16.44,1118600.0],["2025-05-05",16.35,16.42,15.92,15.99,843000.0],["2025-05-06",15.69,16.165,13.9,13.97,2093900.0],["2025-05-07",13.95,14.42,13.355,14.32,1841500.0],["2025-05-08",14.18,14.62,13.715,14.43,1323900.0],["2025-05-09",14.49,15.31,14.33,14.37,1368000.0],["2025-05-12",15.29,15.56,14.64,14.8,1514800.0],["2025-05-13",14.78,14.78,13.72,14.26,1204800.0],["2025-05-14",14.26,14.47,13.715,13.96,1193600.0],["2025-05-15",14.0,14.205,13.555,14.16,1050600.0],["2025-05-16",14.15,14.24,13.69,13.78,1087500.0],["2025-05-19",13.5,14.21,13.22,13.91,752700.0],["2025-05-20",13.9,14.6,13.74,14.29,1008400.0],["2025-05-21",14.07,14.45,13.58,13.69,1132300.0],["2025-05-22",14.0,14.151,13.5,13.66,1028600.0],["2025-05-23",13.22,13.64,13.14,13.42,786300.0],["2025-05-27",13.7,13.95,13.16,13.21,1112600.0],["2025-05-28",13.19,13.38,12.86,13.04,1210700.0],["2025-05-29",13.16,13.768,12.89,13.54,3290200.0],["2025-05-30",13.45,13.45,12.92,13.24,1205600.0],["2025-06-02",13.29,14.105,12.94,13.96,2562000.0],["2025-06-03",13.91,14.2,13.52,13.93,2071900.0],["2025-06-04",13.96,14.67,13.63,14.42,2081300.0],["2025-06-05",14.32,14.54,13.92,14.22,2052000.0],["2025-06-06",14.41,15.36,14.36,14.7,1794400.0],["2025-06-09",15.08,15.11,14.5,14.645,1098600.0],["2025-06-10",14.68,15.62,14.68,15.26,1861400.0],["2025-06-11",15.39,15.69,15.05,15.19,1180600.0],["2025-06-12",15.04,15.37,14.7,14.925,1935800.0],["2025-06-13",14.57,14.96,14.19,14.55,1998500.0],["2025-06-16",14.8,14.8,14.29,14.62,1194800.0],["2025-06-17",14.45,14.875,13.96,14.01,1074300.0],["2025-06-18",14.0,14.28,13.68,14.09,1010500.0],["2025-06-20",14.13,14.13,13.57,13.89,1528800.0],["2025-06-23",13.81,13.96,13.41,13.62,1441200.0],["2025-06-24",13.93,14.44,13.67,14.4,1852600.0],["2025-06-25",14.45,14.788,14.18,14.45,1113300.0],["2025-06-26",14.39,14.59,14.255,14.49,915000.0],["2025-06-27",14.45,14.66,13.97,14.1,4079500.0],["2025-06-30",14.14,14.55,13.83,13.99,1759200.0],["2025-07-01",14.49,14.66,13.83,13.95,2214200.0],["2025-07-02",14.06,15.0,13.935,14.9,1707300.0],["2025-07-03",14.9,15.0,14.67,14.69,613300.0],["2025-07-07",14.5,14.67,14.12,14.25,1162300.0],["2025-07-08",14.3,14.79,14.235,14.33,817000.0],["2025-07-09",14.41,15.16,14.391,15.0,2019200.0],["2025-07-10",15.01,15.375,14.76,15.35,867300.0],["2025-07-11",15.05,15.35,14.38,14.52,1691800.0],["2025-07-14",14.47,14.98,14.36,14.69,1137500.0],["2025-07-15",14.86,14.91,14.12,14.17,1468500.0],["2025-07-16",14.41,14.92,14.33,14.87,2447300.0],["2025-07-17",14.97,15.15,14.4,14.53,1032900.0],["2025-07-18",14.74,14.845,13.96,14.0,1313000.0],["2025-07-21",14.2,14.38,13.71,13.83,1160600.0],["2025-07-22",13.84,14.1,13.7,13.87,1521100.0],["2025-07-23",14.15,14.597,13.97,14.47,1570900.0],["2025-07-24",14.35,14.56,14.14,14.31,1311200.0],["2025-07-25",14.26,14.295,13.66,13.67,1178200.0],["2025-07-28",13.78,14.085,13.62,13.63,1404000.0],["2025-07-29",13.75,13.805,13.52,13.61,1558000.0],["2025-07-30",13.81,14.71,13.605,13.67,2060600.0],["2025-07-31",13.435,14.129,13.435,13.83,1902400.0],["2025-08-01",13.63,14.02,13.25,13.44,1762100.0],["2025-08-04",13.47,14.525,13.31,14.44,2108700.0],["2025-08-05",14.3,14.41,13.82,14.29,2096000.0],["2025-08-06",14.23,14.37,13.96,14.35,2326500.0],["2025-08-07",14.43,14.46,13.95,14.23,2080000.0],["2025-08-08",14.28,14.44,13.625,13.96,2203300.0],["2025-08-11",13.96,14.11,13.62,13.92,1294500.0],["2025-08-12",14.02,14.13,12.915,13.22,2012700.0],["2025-08-13",13.61,15.06,13.37,14.81,2459600.0],["2025-08-14",14.44,14.69,14.042,14.46,1767100.0],["2025-08-15",14.58,14.95,14.44,14.7,1150100.0],["2025-08-18",14.7,15.15,14.6,14.82,1266200.0],["2025-08-19",14.84,14.97,14.54,14.805,975000.0],["2025-08-20",14.8,14.84,14.15,14.51,1425500.0],["2025-08-21",14.34,15.34,14.265,15.23,1773300.0],["2025-08-22",15.37,16.19,15.31,15.49,2743900.0],["2025-08-25",15.46,15.77,15.32,15.57,1386000.0],["2025-08-26",15.52,15.787,15.195,15.55,2024200.0],["2025-08-27",15.5,15.685,15.325,15.6,1288500.0],["2025-08-28",15.66,16.0,15.49,15.65,1556000.0],["2025-08-29",15.71,15.85,15.02,15.27,1886600.0],["2025-09-02",15.0,15.56,14.84,15.45,5357100.0],["2025-09-03",15.43,16.2,15.165,15.31,2801800.0],["2025-09-04",15.29,15.345,14.52,14.79,1331500.0],["2025-09-05",14.95,15.66,14.865,15.43,4188400.0],["2025-09-08",15.45,15.685,15.06,15.5,2176200.0],["2025-09-09",15.52,15.62,14.7,15.36,1567300.0],["2025-09-10",15.34,15.465,14.63,14.64,1672600.0],["2025-09-11",14.7,15.1,14.7,14.82,1502300.0],["2025-09-12",14.65,14.8,14.17,14.19,1599000.0],["2025-09-15",14.24,14.37,13.13,13.16,1643700.0],["2025-09-16",13.14,13.58,13.125,13.26,2570800.0],["2025-09-17",13.31,13.86,13.04,13.06,2275800.0],["2025-09-18",13.31,13.49,13.11,13.18,2119700.0],["2025-09-19",13.18,13.38,12.72,12.75,4847800.0],["2025-09-22",12.8,13.585,12.58,13.32,2282600.0],["2025-09-23",13.34,13.42,12.78,13.05,2341900.0],["2025-09-24",13.04,13.65,13.0,13.48,2286700.0],["2025-09-25",13.4,13.6,13.14,13.43,2231100.0],["2025-09-26",13.5,14.07,13.28,13.95,2327500.0],["2025-09-29",14.15,14.56,13.88,14.52,2199100.0],["2025-09-30",14.48,14.58,14.08,14.52,2092300.0],["2025-10-01",14.69,15.75,14.58,14.91,2175200.0],["2025-10-02",15.45,15.68,14.9,15.2,1613400.0],["2025-10-03",15.31,15.75,15.19,15.42,1423400.0],["2025-10-06",15.4,15.44,15.05,15.22,1673500.0],["2025-10-07",15.355,15.4,14.845,14.9,1275800.0],["2025-10-08",15.0,16.12,14.89,15.65,1843200.0],["2025-10-09",15.66,16.505,15.66,16.17,1610700.0],["2025-10-10",16.2,16.51,15.0,15.37,1749600.0],["2025-10-13",15.42,15.615,14.98,14.98,1231900.0],["2025-10-14",14.51,15.29,14.02,15.21,2634000.0],["2025-10-15",15.23,16.43,15.19,16.31,1714400.0],["2025-10-16",16.49,17.39,16.295,16.72,2568300.0],["2025-10-17",16.44,16.8,16.23,16.66,1365700.0],["2025-10-20",16.97,17.72,16.91,17.25,1556200.0],["2025-10-21",17.33,17.4,16.85,16.96,1207500.0],["2025-10-22",16.97,17.26,15.92,15.95,1638800.0],["2025-10-23",15.86,16.09,15.53,15.88,1403200.0],["2025-10-24",16.0,16.41,15.89,15.96,1073900.0],["2025-10-27",16.17,16.78,16.12,16.21,1488700.0],["2025-10-28",16.37,17.02,16.037,16.92,1504900.0],["2025-10-29",16.79,16.98,16.035,16.25,1262700.0],["2025-10-30",16.0,16.98,16.0,16.38,1605000.0],["2025-10-31",16.25,16.45,15.9,16.28,1235900.0],["2025-11-03",15.98,16.33,15.0,15.36,1542600.0],["2025-11-04",15.1,15.29,14.83,14.92,1048000.0],["2025-11-05",14.84,14.99,14.56,14.89,1247300.0],["2025-11-06",14.82,15.1,14.3,14.41,1181400.0],["2025-11-07",14.555,15.22,13.75,15.02,2056300.0],["2025-11-10",15.42,16.555,15.325,15.6,1923400.0],["2025-11-11",15.58,17.675,15.18,17.58,2042100.0],["2025-11-12",17.59,18.7,17.17,17.52,1897600.0],["2025-11-13",17.23,17.84,16.66,17.15,1421700.0],["2025-11-14",16.79,18.21,16.78,17.44,1281100.0],["2025-11-17",17.4,17.83,17.25,17.37,1115500.0],["2025-11-18",17.25,17.65,16.93,17.48,903300.0],["2025-11-19",17.36,17.6,16.852,16.92,1624000.0],["2025-11-20",16.96,17.95,16.87,17.16,1411500.0],["2025-11-21",16.93,18.23,16.87,18.0,1449600.0],["2025-11-24",18.12,19.0,18.03,18.93,1914100.0],["2025-11-25",18.97,19.63,18.875,19.13,1284800.0],["2025-11-26",19.1,19.575,18.74,19.4,984000.0],["2025-11-28",19.46,19.53,18.95,19.47,1088600.0],["2025-12-01",19.1,19.13,18.0,18.16,1570800.0],["2025-12-02",18.22,18.48,17.65,17.84,1192600.0],["2025-12-03",18.03,19.158,17.9,19.0,1474200.0],["2025-12-04",18.77,20.485,18.47,20.11,2537000.0],["2025-12-05",20.37,20.61,19.94,19.96,2021900.0],["2025-12-08",20.23,20.567,19.5,19.69,1480900.0],["2025-12-09",19.62,19.87,19.19,19.66,1356100.0],["2025-12-10",18.3,19.59,17.52,17.57,6063700.0],["2025-12-11",17.37,17.76,17.195,17.37,2999100.0],["2025-12-12",17.41,18.3,17.24,17.98,1400500.0],["2025-12-15",18.135,18.17,17.22,17.34,1774100.0],["2025-12-16",17.4,17.55,16.825,17.02,1709200.0],["2025-12-17",16.96,17.3,16.66,16.81,1249200.0],["2025-12-18",16.94,17.28,16.74,16.77,944900.0],["2025-12-19",16.84,17.305,16.81,16.85,2145000.0],["2025-12-22",16.9,17.85,16.81,17.47,1419800.0],["2025-12-23",17.43,17.615,16.72,16.81,1057300.0],["2025-12-24",16.9,17.045,16.72,16.99,505000.0],["2025-12-26",16.92,16.93,16.55,16.87,678000.0],["2025-12-29",16.695,16.91,16.44,16.58,1264000.0],["2025-12-30",16.51,16.665,16.34,16.41,851800.0],["2025-12-31",16.42,16.67,16.28,16.51,1159500.0],["2026-01-02",16.66,16.685,15.69,16.27,1185100.0],["2026-01-05",16.2,16.53,15.34,16.02,1628300.0],["2026-01-06",16.13,17.25,16.0,17.21,2779000.0],["2026-01-07",17.48,17.95,16.7,16.95,1877100.0],["2026-01-08",16.98,17.57,16.64,17.07,1757400.0],["2026-01-09",17.39,17.71,17.03,17.08,987100.0],["2026-01-12",17.248,17.98,16.96,17.95,1144600.0],["2026-01-13",17.98,18.18,17.645,18.11,1225600.0],["2026-01-14",18.09,18.48,17.94,18.27,1128500.0],["2026-01-15",18.25,18.985,17.88,18.78,1894100.0],["2026-01-16",19.12,19.142,17.9,17.99,1386300.0],["2026-01-20",17.42,17.805,17.18,17.53,1414100.0],["2026-01-21",17.52,18.79,17.52,18.6,1845900.0],["2026-01-22",18.74,21.085,18.67,20.93,3088400.0],["2026-01-23",20.82,21.39,20.17,20.25,2103400.0],["2026-01-26",20.01,21.145,19.56,20.61,1538500.0],["2026-01-27",20.64,21.34,20.36,21.25,1448900.0],["2026-01-28",21.43,21.81,20.35,20.84,2632700.0],["2026-01-29",21.358,21.99,20.67,21.59,1496300.0],["2026-01-30",21.37,22.0,21.13,21.74,2748800.0],["2026-02-02",21.33,22.78,21.134,22.74,1594300.0],["2026-02-03",22.89,23.77,21.32,21.78,1727500.0],["2026-02-04",21.98,21.98,20.64,21.28,1832600.0],["2026-02-05",21.16,21.48,19.76,20.02,1627000.0],["2026-02-06",20.4,21.31,20.36,21.08,1648100.0],["2026-02-09",21.2,21.2,20.16,20.84,1250600.0],["2026-02-10",21.05,21.15,19.74,19.82,2000300.0],["2026-02-11",19.91,20.0,18.66,19.69,1463100.0],["2026-02-12",19.81,20.21,18.75,19.18,1397200.0],["2026-02-13",19.24,20.12,18.61,18.77,1343400.0],["2026-02-17",18.73,19.626,18.65,19.28,1858800.0],["2026-02-18",19.01,20.01,19.0,19.23,2629600.0],["2026-02-19",19.08,20.365,18.96,20.24,1613100.0],["2026-02-20",20.0,20.51,19.69,20.19,1798800.0],["2026-02-23",20.3,21.38,20.1,20.86,1429300.0],["2026-02-24",20.86,21.56,20.485,21.43,1432100.0],["2026-02-25",21.6,22.59,21.6,22.29,1701800.0],["2026-02-26",22.2,22.395,21.0,21.42,1655500.0],["2026-02-27",21.14,21.45,20.25,21.18,1411700.0],["2026-03-02",21.14,21.515,20.58,21.0,1420100.0],["2026-03-03",20.18,20.64,19.76,20.02,1357400.0],["2026-03-04",20.29,20.92,19.94,20.37,1249600.0],["2026-03-05",19.931,20.63,19.45,19.7,1453200.0],["2026-03-06",19.46,19.76,19.045,19.69,1260900.0],["2026-03-09",20.32,21.755,20.17,21.31,2627300.0],["2026-03-10",21.31,21.82,21.09,21.43,2016000.0],["2026-03-11",21.465,21.72,20.82,21.61,1140000.0],["2026-03-12",21.03,21.53,20.0,20.7,1329600.0],["2026-03-13",20.91,21.42,20.08,20.57,1290000.0],["2026-03-16",20.54,21.16,20.31,20.57,1454600.0],["2026-03-17",20.53,20.9,20.45,20.71,1177700.0],["2026-03-18",20.51,20.662,19.9,20.06,1081100.0],["2026-03-19",19.88,20.19,18.927,19.75,1381500.0],["2026-03-20",19.74,20.51,19.63,20.17,3892100.0],["2026-03-23",20.75,21.665,20.5,21.09,1663700.0],["2026-03-24",20.73,21.21,20.54,20.97,1627500.0],["2026-03-25",22.62,23.46,21.27,22.47,5408000.0],["2026-03-26",22.53,22.58,19.735,19.735,3425700.0],["2026-03-27",19.59,19.74,18.1,18.16,3068900.0],["2026-03-30",18.26,18.46,17.86,18.08,1734000.0],["2026-03-31",18.9,19.44,18.74,19.2,2216400.0],["2026-04-01",19.56,20.0,19.33,19.68,1912300.0],["2026-04-02",18.922,20.66,18.92,20.65,1625700.0],["2026-04-06",20.6,20.8,19.22,19.38,1801200.0],["2026-04-07",19.23,19.53,18.8,19.41,1197000.0],["2026-04-08",20.04,20.29,19.26,19.62,1116400.0],["2026-04-09",19.37,19.73,19.05,19.29,1435300.0],["2026-04-10",19.41,19.63,18.96,19.23,1127300.0],["2026-04-13",19.23,19.93,19.02,19.42,1107700.0],["2026-04-14",19.43,20.29,19.43,20.16,807200.0],["2026-04-15",20.24,21.71,20.2,21.68,1877400.0],["2026-04-16",21.63,21.8,20.64,20.71,1515700.0],["2026-04-17",21.13,21.37,20.54,20.57,1462100.0],["2026-04-20",20.76,20.875,20.09,20.54,739000.0],["2026-04-21",20.5,20.75,19.94,20.13,1026000.0],["2026-04-22",20.28,20.57,20.0,20.25,1424900.0],["2026-04-23",20.28,20.36,19.205,19.45,1220900.0],["2026-04-24",19.45,20.045,19.27,19.87,1174200.0],["2026-04-27",19.76,20.36,19.76,19.94,1030300.0],["2026-04-28",19.97,20.435,19.84,20.06,1082200.0],["2026-04-29",19.6,20.17,18.23,18.6,2999900.0],["2026-04-30",18.69,18.92,18.33,18.72,2866500.0],["2026-05-01",18.7,18.81,18.21,18.3,1514400.0],["2026-05-04",18.14,19.15,18.1,18.67,2481900.0],["2026-05-05",18.99,19.4,18.33,18.92,2535600.0],["2026-05-06",19.22,20.49,18.91,20.41,2199200.0],["2026-05-07",20.4,20.41,19.19,19.71,1228500.0],["2026-05-08",19.44,20.53,19.44,19.62,1945800.0],["2026-05-11",19.69,20.55,19.43,19.67,1834100.0],["2026-05-12",19.76,19.97,19.175,19.46,1792300.0],["2026-05-13",19.27,19.95,19.27,19.8,1257700.0],["2026-05-14",19.97,20.0,18.88,19.39,1828000.0],["2026-05-15",19.01,19.37,18.5,18.62,2154200.0],["2026-05-18",18.62,19.11,18.23,18.4,1709400.0],["2026-05-19",18.39,18.4,17.71,18.11,2130800.0],["2026-05-20",18.21,19.175,18.112,18.83,1379700.0],["2026-05-21",18.55,19.33,18.35,19.3,1351500.0],["2026-05-22",18.52,19.06,18.18,18.64,3557100.0],["2026-05-26",18.86,19.63,18.599,19.38,2354200.0],["2026-05-27",19.62,20.34,19.575,20.21,1625500.0],["2026-05-28",20.1,21.05,19.66,20.95,1354500.0],["2026-05-29",20.845,21.18,20.84,21.04,1699800.0],["2026-06-01",20.73,20.865,20.03,20.41,1678900.0],["2026-06-02",19.96,20.13,18.92,19.35,1764100.0],["2026-06-03",19.34,19.69,19.19,19.66,1027100.0],["2026-06-04",19.7,21.1,19.67,20.14,1833500.0],["2026-06-05",19.94,19.94,19.24,19.52,2192200.0],["2026-06-08",19.85,20.049,19.19,19.54,1893200.0],["2026-06-09",19.84,20.935,19.45,20.79,1916900.0],["2026-06-10",20.61,21.71,20.157,20.61,2483700.0],["2026-06-11",20.78,21.685,20.37,21.02,1964800.0],["2026-06-12",21.02,22.15,20.92,21.66,2176000.0],["2026-06-15",21.86,22.44,21.41,22.22,1448800.0],["2026-06-16",22.12,22.47,21.68,21.93,1455900.0],["2026-06-17",22.115,24.205,22.09,23.49,2605200.0],["2026-06-18",24.165,24.646,23.21,23.31,2518400.0],["2026-06-22",23.9,24.34,23.645,24.05,1612600.0],["2026-06-23",23.76,25.31,23.51,24.77,1658600.0],["2026-06-24",25.14,25.69,24.715,24.82,1522600.0],["2026-06-25",24.83,25.965,24.59,24.73,1199800.0],["2026-06-26",24.78,25.7,24.65,25.57,6526900.0],["2026-06-29",25.38,26.19,25.36,25.89,2176800.0],["2026-06-30",25.96,26.355,25.62,25.72,1971700.0],["2026-07-01",25.72,26.3,25.615,25.98,1200700.0],["2026-07-02",26.23,26.8,25.43,25.83,1541200.0],["2026-07-06",25.79,26.07,25.05,25.74,1335401.162838],["2026-07-07",25.93,26.76,25.355,26.31,1437164.370947],["2026-07-08",26.08,26.735,25.56,26.69,1300618.331609],["2026-07-09",26.69,27.3,26.55,27.21,1567389.173403],["2026-07-10",27.06,27.11,25.25,25.68,1397862.454666],["2026-07-13",25.7,26.6,24.77,26.48,1894472.991579],["2026-07-14",26.17,26.32,22.03,22.65,5623250.769711],["2026-07-15",22.5,23.05,22.01,23.02,1889498.237025],["2026-07-16",22.81,23,22.015,22.73,2441927.575577],["2026-07-17",22.69,23.8,22.58,23.29,1611424.941341],["2026-07-20",23.29,23.87,22.85,22.9,1183834.293044],["2026-07-21",22.68,23.9,22.52,23.83,1124897.226734],["2026-07-22",23.61,24.05,23.4201,23.64,1321440.941666],["2026-07-23",23.23,23.57,22.815,23.42,1112400.546114],["2026-07-24",23.52,23.65,22.64,23.11,1162875.34743],["2026-07-27",23.59,24.17,23.44,23.57,1746825.283777],["2026-07-28",23.92,24.055,23.15,24.05,2106182.771604],["2026-07-29",24.2,24.3864,23.61,23.85,1375851.582729],["2026-07-30",23.83,24.68,23.785,24.35,1117648.705999],["2026-07-31",24.34,24.35,22.99,23.02,1231884.64705],["2026-08-03",22.85,23.5,22.6275,23.15,1475903.87834],["2026-08-04",23.55,24.3,23.23,24.17,993573.540709],["2026-08-05",24.29,24.55,23.96,24.42,1094202.722571],["2026-08-06",24.48,24.99,24.37,24.73,3049179.795021],["2026-08-07",25.41,25.74,24.235,24.83,1749186.976047],["2026-08-10",24.71,24.92,24.21,24.8,341699.684793],["2026-08-11",25.07,25.29,24.59,24.69,1138107.763751],["2026-08-12",24.51,25.34,24.2,25.27,1442296.585856],["2026-08-13",25.24,25.64,24.81,24.82,1346799.153782],["2026-08-14",24.53,24.62,24.115,24.4,882650.069945],["2026-08-17",24.29,24.66,24.11,24.35,1003078.864368],["2026-08-18",24.17,24.49,24.01,24.31,1099514.601457],["2026-08-19",25,25.7,24.61,25.69,1150284.850109],["2026-08-20",25.15,25.6031,24.65,24.95,974177.804443],["2026-08-21",25.25,25.37,24.6,24.92,680991.327567],["2026-08-24",24.88,25.2683,23.41,24.2,1321140.492123],["2026-08-25",24.86,25.26,24.81,24.93,1120510.432531],["2026-08-26",24.75,24.89,24.33,24.57,771263.845582],["2026-08-27",24.43,24.74,24.16,24.67,700064.25534],["2026-08-28",24.42,24.615,23.92,24,807597.114481],["2026-08-31",23.72,24.01,23.4108,23.76,985854.395229],["2026-09-01",23.44,23.75,23.06,23.265,1430629.044842],["2026-09-02",23.33,23.86,22.53,22.85,1767400.964731],["2026-09-03",23,23.025,22.35,22.8,1727980.017228],["2026-09-04",22.32,22.4754,22.145,22.28,799606.193356],["2026-09-08",21.79,22.25,21.66,22.08,1653767.314077],["2026-09-09",21.69,22.06,21.34,21.57,2091524.763713],["2026-09-10",21.24,21.58,21.09,21.4,938554.274732],["2026-09-11",21.648,21.7916,21.055,21.09,1239506.675101],["2026-09-14",21.09,21.58,20.96,21.22,1071260.77673]]}