{"t":"EH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-13",12.45,13.7,12.12,12.9,290800.0],["2019-12-16",12.9,13.2,12.11,12.5,157600.0],["2019-12-17",12.5,12.643,11.0,11.07,221400.0],["2019-12-18",11.19,11.19,9.04,9.52,403800.0],["2019-12-19",9.44,9.49,7.84,9.4,325100.0],["2019-12-20",9.5,10.09,8.88,10.0,94800.0],["2019-12-23",10.05,10.64,9.5,10.18,70000.0],["2019-12-24",10.0,10.53,9.85,10.53,30000.0],["2019-12-26",10.46,11.0,10.32,10.61,46200.0],["2019-12-27",10.77,10.77,10.0,10.63,45900.0],["2019-12-30",10.74,10.8,10.15,10.64,47200.0],["2019-12-31",10.52,10.88,10.471,10.75,73200.0],["2020-01-02",10.81,13.98,10.81,12.7,229000.0],["2020-01-03",12.96,13.0,12.422,12.8,59000.0],["2020-01-06",13.9,13.9,12.75,13.54,184600.0],["2020-01-07",13.98,13.99,12.9,13.55,56700.0],["2020-01-08",13.7,14.068,13.36,13.6,100300.0],["2020-01-09",14.08,14.08,13.04,13.45,38800.0],["2020-01-10",13.65,13.65,13.12,13.32,35200.0],["2020-01-13",13.4,14.31,13.15,13.64,91600.0],["2020-01-14",13.53,13.61,13.2,13.42,52900.0],["2020-01-15",13.72,14.57,13.41,13.75,67800.0],["2020-01-16",14.02,14.02,12.231,13.29,31300.0],["2020-01-17",13.19,13.256,12.81,13.21,25800.0],["2020-01-21",13.25,13.25,12.811,13.05,22300.0],["2020-01-22",13.05,13.1,12.53,13.1,14400.0],["2020-01-23",13.3,13.3,12.652,12.8,10600.0],["2020-01-24",12.72,12.79,12.44,12.55,10600.0],["2020-01-27",11.81,12.452,11.51,11.81,37600.0],["2020-01-28",11.8,12.41,11.76,12.27,10800.0],["2020-01-29",12.12,12.681,11.54,11.94,13300.0],["2020-01-30",11.84,11.841,11.1,11.4,9500.0],["2020-01-31",11.3,11.821,10.5,10.86,19800.0],["2020-02-03",10.8,11.87,10.8,11.34,11500.0],["2020-02-04",11.35,12.6,11.35,12.43,19800.0],["2020-02-05",12.6,12.6,11.685,12.44,6200.0],["2020-02-06",11.88,12.3,11.528,12.3,3900.0],["2020-02-07",12.3,12.3,11.51,12.26,5700.0],["2020-02-10",11.76,12.3,11.71,12.3,12600.0],["2020-02-11",12.3,12.6,12.11,12.4,29000.0],["2020-02-12",12.13,12.6,12.12,12.6,24700.0],["2020-02-13",12.25,12.43,12.16,12.4,2600.0],["2020-02-14",12.13,12.3,12.0,12.0,4400.0],["2020-02-18",12.0,12.317,11.86,12.03,6700.0],["2020-02-19",12.17,12.6,12.17,12.6,57800.0],["2020-02-20",12.59,12.59,12.0,12.095,15100.0],["2020-02-21",12.25,12.513,11.88,12.025,13400.0],["2020-02-24",12.0,12.0,10.8,11.087,30400.0],["2020-02-25",12.29,12.29,11.3,11.41,13800.0],["2020-02-26",11.53,11.9,11.0,11.07,15800.0],["2020-02-27",11.09,11.88,11.04,11.11,82900.0],["2020-02-28",11.39,11.7,10.8,11.05,18500.0],["2020-03-02",11.99,11.99,11.06,11.06,10200.0],["2020-03-03",11.46,11.6,11.1,11.2,36800.0],["2020-03-04",11.67,11.799,11.0,11.12,21000.0],["2020-03-05",11.0,11.343,11.0,11.25,3700.0],["2020-03-06",11.2,11.536,11.1,11.1,8800.0],["2020-03-09",11.1,11.16,10.13,10.25,18200.0],["2020-03-10",10.71,11.88,10.663,11.0,15800.0],["2020-03-11",11.3,11.3,10.26,10.33,16500.0],["2020-03-12",10.01,10.95,10.0,10.84,20500.0],["2020-03-13",11.4,11.4,9.62,10.05,9400.0],["2020-03-16",10.0,10.13,9.7,9.95,22800.0],["2020-03-17",9.95,10.81,9.7,10.1,18600.0],["2020-03-18",10.1,10.68,10.05,10.15,6300.0],["2020-03-19",10.2,10.3,10.15,10.25,9600.0],["2020-03-20",10.3,10.795,10.16,10.16,23900.0],["2020-03-23",10.17,10.69,10.15,10.2,6700.0],["2020-03-24",11.24,11.24,10.2,10.42,22800.0],["2020-03-25",10.98,10.98,10.15,10.36,9700.0],["2020-03-26",10.35,11.21,10.27,11.21,22500.0],["2020-03-27",11.0,11.0,10.26,10.47,14500.0],["2020-03-30",11.04,11.04,10.21,10.21,9900.0],["2020-03-31",10.99,10.99,10.265,10.74,4500.0],["2020-04-01",10.34,10.671,10.25,10.28,7400.0],["2020-04-02",11.18,12.4,11.15,11.8,115300.0],["2020-04-03",12.37,12.37,11.405,11.68,63800.0],["2020-04-06",12.0,12.05,11.5,11.981,35800.0],["2020-04-07",12.1,12.2,11.51,11.94,68100.0],["2020-04-08",12.05,12.05,11.9,12.05,48100.0],["2020-04-09",12.24,12.25,11.68,12.0,63400.0],["2020-04-13",12.05,12.07,11.77,11.934,69900.0],["2020-04-14",12.1,12.265,11.93,12.1,54200.0],["2020-04-15",12.05,12.05,11.925,11.97,32500.0],["2020-04-16",12.05,13.83,11.94,13.33,226200.0],["2020-04-17",13.5,13.93,12.5,12.99,99800.0],["2020-04-20",13.41,13.49,12.25,12.421,90300.0],["2020-04-21",12.5,12.98,12.35,12.76,46600.0],["2020-04-22",12.82,12.84,12.28,12.4,26600.0],["2020-04-23",12.6,12.98,12.2,12.32,36500.0],["2020-04-24",12.39,12.95,12.39,12.8,62200.0],["2020-04-27",12.95,12.95,12.5,12.73,52000.0],["2020-04-28",12.9,16.24,12.9,13.6,422000.0],["2020-04-29",13.4,13.795,12.732,13.11,88300.0],["2020-04-30",13.11,13.11,11.12,11.77,111500.0],["2020-05-01",11.7,11.7,11.0,11.0,25300.0],["2020-05-04",11.59,11.59,11.0,11.5,25100.0],["2020-05-05",11.96,12.49,11.5,12.02,20300.0],["2020-05-06",12.39,12.39,11.58,11.73,9200.0],["2020-05-07",11.97,12.23,11.695,11.91,10500.0],["2020-05-08",12.03,12.25,11.8,11.91,13800.0],["2020-05-11",12.21,12.25,11.8,11.96,14800.0],["2020-05-12",12.15,12.2,11.8,11.8,16600.0],["2020-05-13",12.05,12.05,11.31,11.69,22200.0],["2020-05-14",11.65,11.956,11.31,11.49,12600.0],["2020-05-15",12.2,12.2,11.37,11.37,9400.0],["2020-05-18",12.5,12.785,11.51,11.95,26300.0],["2020-05-19",12.7,12.7,11.53,12.01,12900.0],["2020-05-20",11.93,12.38,11.525,11.535,15600.0],["2020-05-21",11.95,11.95,11.53,11.9,13500.0],["2020-05-22",11.9,11.9,11.57,11.65,10500.0],["2020-05-26",12.48,12.48,11.7,11.71,12300.0],["2020-05-27",12.79,12.79,11.72,11.74,19900.0],["2020-05-28",12.34,12.34,11.925,12.11,37500.0],["2020-05-29",12.35,12.35,11.75,12.12,23300.0],["2020-06-01",11.9,12.14,11.75,11.88,18800.0],["2020-06-02",12.1,12.1,11.707,11.75,15800.0],["2020-06-03",11.98,11.98,11.734,11.77,11800.0],["2020-06-04",11.6,11.8,11.52,11.67,12200.0],["2020-06-05",11.76,11.8,11.63,11.79,11800.0],["2020-06-08",11.95,13.43,11.67,13.38,52700.0],["2020-06-09",13.47,13.6,12.5,12.67,71500.0],["2020-06-10",13.35,13.4,12.4,12.4,147800.0],["2020-06-11",13.28,13.28,12.5,12.5,43100.0],["2020-06-12",12.6,12.788,12.0,12.0,33300.0],["2020-06-15",13.04,13.04,12.51,12.85,42600.0],["2020-06-16",13.1,13.1,12.401,12.5,60800.0],["2020-06-17",12.5,12.5,11.93,12.28,42900.0],["2020-06-18",12.47,12.54,11.75,12.0,27000.0],["2020-06-19",12.04,12.5,11.8,11.8,41500.0],["2020-06-22",11.5,11.78,11.2,11.44,70100.0],["2020-06-23",11.47,11.842,11.356,11.449,25600.0],["2020-06-24",11.42,11.671,11.39,11.51,28200.0],["2020-06-25",11.58,11.58,11.2,11.32,19700.0],["2020-06-26",11.34,11.419,11.03,11.15,21200.0],["2020-06-29",11.03,11.15,10.51,10.86,41900.0],["2020-06-30",10.5,11.03,10.35,10.484,84400.0],["2020-07-01",10.97,10.97,10.49,10.76,56800.0],["2020-07-02",10.76,11.099,10.39,10.39,52200.0],["2020-07-06",10.8,12.0,10.8,12.0,129700.0],["2020-07-07",11.99,12.32,11.61,12.14,173400.0],["2020-07-08",12.0,12.0,11.51,11.71,30600.0],["2020-07-09",11.91,11.92,11.29,11.36,47800.0],["2020-07-10",11.39,12.0,11.31,11.79,72300.0],["2020-07-13",12.16,12.26,10.76,10.94,73100.0],["2020-07-14",11.2,11.45,10.6,10.6,92800.0],["2020-07-15",10.6,11.29,10.52,10.85,104000.0],["2020-07-16",10.65,10.85,10.51,10.85,99500.0],["2020-07-17",10.7,11.21,10.36,10.45,154000.0],["2020-07-20",10.4,10.58,10.15,10.38,94200.0],["2020-07-21",10.35,10.5,10.2,10.3,77800.0],["2020-07-22",10.51,10.53,9.99,10.0,101800.0],["2020-07-23",10.0,10.415,9.71,9.97,117300.0],["2020-07-24",9.9,9.9,7.59,8.53,259200.0],["2020-07-27",8.63,9.0,8.0,8.15,151000.0],["2020-07-28",8.15,8.15,7.7,7.7,107500.0],["2020-07-29",8.49,8.497,7.78,8.04,135100.0],["2020-07-30",8.49,8.5,7.67,7.99,145300.0],["2020-07-31",8.73,8.73,7.7,8.32,126500.0],["2020-08-03",8.45,9.8,8.42,9.64,160300.0],["2020-08-04",10.38,10.38,9.71,9.99,87100.0],["2020-08-05",10.0,10.03,9.76,9.9,81800.0],["2020-08-06",9.9,10.6,9.38,9.44,61600.0],["2020-08-07",9.3,9.5,9.05,9.21,61900.0],["2020-08-10",9.36,9.9,9.36,9.69,38400.0],["2020-08-11",9.86,10.39,9.66,9.72,51700.0],["2020-08-12",9.89,10.0,9.54,9.7,25300.0],["2020-08-13",9.71,9.9,9.133,9.2,63700.0],["2020-08-14",9.25,9.645,8.8,8.99,85300.0],["2020-08-17",9.0,9.15,8.81,8.94,67000.0],["2020-08-18",8.95,9.0,8.51,8.8,66100.0],["2020-08-19",8.65,8.879,8.25,8.32,91700.0],["2020-08-20",8.35,8.36,7.83,8.02,131200.0],["2020-08-21",8.3,8.446,7.9,8.05,148000.0],["2020-08-24",8.22,8.45,7.77,7.88,116100.0],["2020-08-25",8.37,8.47,7.95,8.42,83900.0],["2020-08-26",8.89,8.89,8.07,8.6,121500.0],["2020-08-27",8.5,8.59,8.0,8.21,82500.0],["2020-08-28",8.25,8.48,8.25,8.36,23100.0],["2020-08-31",8.59,9.228,8.25,9.2,112000.0],["2020-09-01",9.4,9.5,8.71,9.11,99800.0],["2020-09-02",9.43,9.46,8.42,9.08,95800.0],["2020-09-03",9.15,9.33,8.7,9.19,103600.0],["2020-09-04",9.15,9.19,8.36,8.53,61900.0],["2020-09-08",8.71,8.8,8.36,8.6,62500.0],["2020-09-09",8.66,8.88,8.4,8.65,51500.0],["2020-09-10",8.81,9.18,8.53,9.11,78900.0],["2020-09-11",8.91,9.2,8.81,9.12,52000.0],["2020-09-14",9.11,9.12,8.8,9.06,35300.0],["2020-09-15",9.1,9.75,9.01,9.74,158800.0],["2020-09-16",10.0,10.05,9.39,10.0,710600.0],["2020-09-17",10.0,10.0,9.14,9.66,80200.0],["2020-09-18",9.62,9.76,8.98,9.59,81500.0],["2020-09-21",9.32,9.32,8.81,8.92,42600.0],["2020-09-22",8.95,9.33,8.65,9.25,59100.0],["2020-09-23",9.1,9.1,8.52,8.68,80900.0],["2020-09-24",8.5,8.67,7.92,8.0,110900.0],["2020-09-25",8.16,8.502,7.82,8.0,90500.0],["2020-09-28",8.1,8.26,7.9,7.99,89000.0],["2020-09-29",8.0,8.37,7.94,7.95,45400.0],["2020-09-30",7.98,8.2,7.92,7.978,76500.0],["2020-10-01",8.17,8.217,7.9,8.04,50100.0],["2020-10-02",8.0,8.035,7.92,8.0,40300.0],["2020-10-05",8.0,8.05,7.95,8.0,79300.0],["2020-10-06",8.0,8.25,8.0,8.1,71700.0],["2020-10-07",8.14,8.325,8.06,8.29,50900.0],["2020-10-08",8.44,8.84,8.22,8.79,133500.0],["2020-10-09",8.93,9.6,8.7,9.24,219000.0],["2020-10-12",9.25,9.431,8.78,8.8,143500.0],["2020-10-13",8.9,9.0,8.64,8.75,57300.0],["2020-10-14",8.9,9.1,8.81,9.1,107300.0],["2020-10-15",9.05,9.09,8.65,9.02,81000.0],["2020-10-16",9.04,9.1,8.74,8.98,59100.0],["2020-10-19",9.15,9.15,8.8,9.04,83200.0],["2020-10-20",9.11,9.13,8.9,9.05,89400.0],["2020-10-21",9.1,9.1,8.68,9.08,144100.0],["2020-10-22",8.81,9.04,8.68,8.96,81800.0],["2020-10-23",9.02,9.02,8.62,8.65,54000.0],["2020-10-26",8.74,8.74,8.4,8.53,97800.0],["2020-10-27",8.46,8.695,8.2,8.36,51000.0],["2020-10-28",8.15,8.31,7.905,7.97,81200.0],["2020-10-29",8.1,8.3,8.1,8.19,75500.0],["2020-10-30",8.2,8.38,7.91,7.945,75600.0],["2020-11-02",8.18,8.2,7.92,8.05,91900.0],["2020-11-03",8.14,8.2,8.01,8.12,41200.0],["2020-11-04",8.24,8.33,8.163,8.3,47300.0],["2020-11-05",8.5,8.91,8.49,8.79,104500.0],["2020-11-06",8.79,8.905,8.735,8.88,119500.0],["2020-11-09",9.14,9.5,9.09,9.29,244900.0],["2020-11-10",9.42,9.42,9.0,9.08,87800.0],["2020-11-11",9.5,9.5,8.9,9.29,156700.0],["2020-11-12",9.44,9.44,9.06,9.41,154900.0],["2020-11-13",9.8,12.5,9.61,10.48,1759600.0],["2020-11-16",11.81,11.98,10.81,11.23,1110300.0],["2020-11-17",11.34,11.64,10.9,11.27,404000.0],["2020-11-18",11.58,11.6,10.8,11.13,536600.0],["2020-11-19",11.2,11.7,11.045,11.25,242700.0],["2020-11-20",11.25,11.25,10.8,11.07,533200.0],["2020-11-23",11.9,13.01,11.3,12.67,1715100.0],["2020-11-24",14.33,15.02,13.0,14.82,1784600.0],["2020-11-25",14.37,14.5,13.33,13.5,1249600.0],["2020-11-27",14.591,14.99,14.0,14.93,884600.0],["2020-11-30",14.88,14.98,13.85,14.62,1099500.0],["2020-12-01",14.7,14.72,13.23,13.62,737700.0],["2020-12-02",13.0,13.7,11.86,13.24,905300.0],["2020-12-03",14.16,14.5,13.03,13.3,709400.0],["2020-12-04",13.3,13.63,12.69,13.45,551500.0],["2020-12-07",14.03,18.69,13.89,18.14,2498100.0],["2020-12-08",22.76,24.38,20.073,22.2,5069400.0],["2020-12-09",23.16,23.46,19.01,19.88,2678800.0],["2020-12-10",18.82,20.26,18.22,19.78,934200.0],["2020-12-11",19.96,20.93,18.1,18.93,1461600.0],["2020-12-14",19.22,19.59,17.62,18.26,969300.0],["2020-12-15",18.815,18.89,17.69,18.61,765900.0],["2020-12-16",18.83,20.09,18.7,19.88,1180700.0],["2020-12-17",20.354,21.04,19.315,20.21,1105400.0],["2020-12-18",20.2,20.5,19.23,19.8,627800.0],["2020-12-21",20.3,25.9,19.81,25.75,3912100.0],["2020-12-22",27.38,29.12,24.1,26.55,4848200.0],["2020-12-23",26.948,27.6,24.6,25.46,1723100.0],["2020-12-24",26.0,26.5,24.8,26.16,1106500.0],["2020-12-28",26.5,27.4,23.0,23.24,2001000.0],["2020-12-29",25.21,25.3,20.42,22.1,2890700.0],["2020-12-30",23.1,23.1,21.5,22.21,1385300.0],["2020-12-31",21.92,22.85,20.6,21.11,1402900.0],["2021-01-04",22.0,22.0,20.21,21.24,1233500.0],["2021-01-05",21.18,25.5,21.02,25.5,2294000.0],["2021-01-06",24.12,25.6,23.3,23.72,1167400.0],["2021-01-07",24.5,25.0,23.8,25.0,935000.0],["2021-01-08",25.4,25.99,23.401,24.61,1228000.0],["2021-01-11",24.02,27.0,24.02,26.06,1771500.0],["2021-01-12",26.98,31.74,26.8,31.4,3012200.0],["2021-01-13",33.58,38.97,33.01,37.98,4771500.0],["2021-01-14",39.7,49.86,39.6,44.46,6123900.0],["2021-01-15",48.67,51.4,39.0,40.0,7597700.0],["2021-01-19",45.02,61.6,44.61,61.39,8403700.0],["2021-01-20",60.01,77.31,53.35,73.9,14430000.0],["2021-01-21",69.52,81.99,68.51,75.39,9537600.0],["2021-01-22",73.78,78.25,70.12,77.2,5009300.0],["2021-01-25",87.0,99.98,78.78,89.53,8000700.0],["2021-01-26",93.63,98.0,85.33,90.0,4943600.0],["2021-01-27",82.0,88.86,78.0,80.0,3753900.0],["2021-01-28",78.455,85.6,71.0,73.2,2708000.0],["2021-01-29",72.06,74.3,64.1,66.36,3381400.0],["2021-02-01",76.79,81.89,73.0,81.5,3155600.0],["2021-02-02",87.661,89.5,78.1,81.45,2204900.0],["2021-02-03",83.67,85.61,81.005,83.0,1334000.0],["2021-02-04",80.4,84.05,75.581,80.91,1588500.0],["2021-02-05",78.23,78.23,72.73,76.4,1949400.0],["2021-02-08",76.52,76.671,69.24,73.94,2506000.0],["2021-02-09",71.51,92.27,71.45,92.13,4890400.0],["2021-02-10",90.0,110.0,90.0,110.0,5407900.0],["2021-02-11",105.85,109.8,97.0,108.45,2137100.0],["2021-02-12",104.25,129.8,103.8,124.09,2715400.0],["2021-02-16",123.497,124.09,44.46,46.3,22196600.0],["2021-02-17",50.05,81.5,46.2,77.73,60348000.0],["2021-02-18",76.86,76.9,58.5,61.19,16935000.0],["2021-02-19",64.9,69.95,58.15,59.8,7963700.0],["2021-02-22",61.71,63.792,52.52,53.23,7281200.0],["2021-02-23",47.3,51.25,40.5,50.18,6042600.0],["2021-02-24",50.1,58.0,47.5,54.09,5538700.0],["2021-02-25",52.51,55.0,44.51,45.74,5152400.0],["2021-02-26",46.24,48.96,43.1,46.33,3352300.0],["2021-03-01",49.1,53.8,48.1,50.08,3458200.0],["2021-03-02",50.03,50.11,45.51,45.7,1550000.0],["2021-03-03",46.22,47.16,41.01,42.51,2200300.0],["2021-03-04",40.52,43.15,34.21,36.04,4612600.0],["2021-03-05",36.0,36.1,28.53,34.67,4029900.0],["2021-03-08",35.06,41.0,32.382,35.21,6208700.0],["2021-03-09",39.9,48.0,37.21,46.15,6374600.0],["2021-03-10",51.8,54.75,42.0,44.4,8218800.0],["2021-03-11",47.8,51.55,45.54,51.3,4023400.0],["2021-03-12",48.29,51.988,46.7,51.69,2475600.0],["2021-03-15",52.3,53.5,49.0,51.5,2416500.0],["2021-03-16",51.488,51.5,45.18,47.58,2508400.0],["2021-03-17",44.28,50.0,43.55,49.72,1720000.0],["2021-03-18",47.38,48.57,44.64,45.34,1523800.0],["2021-03-19",44.218,46.55,43.58,46.31,1305300.0],["2021-03-22",46.58,46.58,41.7,42.69,1960800.0],["2021-03-23",42.2,43.04,39.26,39.8,2127400.0],["2021-03-24",39.7,40.438,35.16,35.52,3103000.0],["2021-03-25",33.24,36.29,32.18,35.99,2283100.0],["2021-03-26",36.12,36.6,32.35,34.81,1768500.0],["2021-03-29",34.0,35.0,32.32,32.86,1264700.0],["2021-03-30",32.284,36.4,30.74,35.98,2574200.0],["2021-03-31",36.02,37.2,34.8,37.04,1314200.0],["2021-04-01",38.65,39.6,35.35,36.04,1550000.0],["2021-04-05",36.79,36.79,33.36,34.6,1230900.0],["2021-04-06",33.56,37.9,33.375,37.46,1538800.0],["2021-04-07",36.21,36.63,33.5,33.98,1599700.0],["2021-04-08",34.22,35.75,33.6,34.07,1000200.0],["2021-04-09",33.5,35.48,32.81,34.34,828700.0],["2021-04-12",33.13,33.4,28.1,29.2,4364200.0],["2021-04-13",28.79,29.65,27.0,29.02,2520900.0],["2021-04-14",29.52,31.0,28.2,29.4,1592700.0],["2021-04-15",30.13,30.13,27.6,28.93,1632300.0],["2021-04-16",26.01,28.35,25.52,27.91,3954000.0],["2021-04-19",26.68,26.73,23.772,24.79,2985900.0],["2021-04-20",24.22,25.88,23.6,24.58,2175000.0],["2021-04-21",24.26,26.68,23.31,25.82,2430500.0],["2021-04-22",26.4,28.33,25.31,26.42,2384100.0],["2021-04-23",26.7,29.25,26.082,27.74,2270900.0],["2021-04-26",28.1,29.93,26.864,29.13,2049800.0],["2021-04-27",29.4,30.77,28.25,30.23,1888900.0],["2021-04-28",30.09,31.205,28.88,30.36,1451600.0],["2021-04-29",30.51,30.73,28.0,28.79,1237100.0],["2021-04-30",27.98,29.72,27.6,27.9,1087700.0],["2021-05-03",27.01,27.27,22.8,23.19,5263200.0],["2021-05-04",22.51,25.75,21.86,24.13,3029200.0],["2021-05-05",24.04,24.407,22.45,22.8,1328600.0],["2021-05-06",22.5,23.98,22.11,23.4,1934700.0],["2021-05-07",23.25,23.966,22.79,23.45,1342500.0],["2021-05-10",23.17,23.17,21.8,22.23,1167100.0],["2021-05-11",20.24,22.86,20.01,22.59,1549900.0],["2021-05-12",22.6,23.34,21.815,22.52,1184800.0],["2021-05-13",22.18,23.21,20.72,21.4,1961900.0],["2021-05-14",21.99,22.86,20.62,21.09,2124700.0],["2021-05-17",20.23,21.49,19.748,21.37,1650600.0],["2021-05-18",20.92,25.18,20.45,23.45,4006900.0],["2021-05-19",22.14,22.65,21.1,21.96,2576500.0],["2021-05-20",22.3,22.99,21.51,22.81,1320700.0],["2021-05-21",23.2,23.807,21.61,21.74,1653600.0],["2021-05-24",22.0,22.17,20.85,21.6,1550100.0],["2021-05-25",21.6,24.89,21.17,22.53,6794800.0],["2021-05-26",23.0,26.389,22.3,25.47,6576400.0],["2021-05-27",25.85,26.4,24.33,25.86,3550400.0],["2021-05-28",26.41,28.38,25.8,27.01,2495500.0],["2021-06-01",27.95,29.85,27.5,28.54,2857100.0],["2021-06-02",29.2,29.25,27.0,28.83,2402400.0],["2021-06-03",27.85,29.11,27.07,27.22,1633700.0],["2021-06-04",27.77,36.8,27.0,32.6,10281000.0],["2021-06-07",33.82,35.4,32.36,34.25,4023600.0],["2021-06-08",35.03,40.5,34.72,40.41,6295000.0],["2021-06-09",42.0,42.59,37.35,38.64,4324500.0],["2021-06-10",38.894,40.1,35.66,36.66,2528300.0],["2021-06-11",36.97,39.376,36.75,37.85,1621300.0],["2021-06-14",38.73,41.48,37.895,40.38,2562900.0],["2021-06-15",44.0,47.378,37.32,38.74,9425000.0],["2021-06-16",37.316,39.97,36.6,37.86,2080300.0],["2021-06-17",37.86,41.65,37.86,39.29,2130900.0],["2021-06-18",39.6,40.59,36.8,37.25,2247400.0],["2021-06-21",37.75,39.38,36.715,38.85,1732500.0],["2021-06-22",37.8,39.85,37.5,39.48,1779200.0],["2021-06-23",40.1,42.0,39.15,40.39,2231600.0],["2021-06-24",40.85,42.097,38.88,39.14,2151900.0],["2021-06-25",40.04,40.397,38.5,39.79,1118800.0],["2021-06-28",39.79,44.6,39.65,44.33,3512500.0],["2021-06-29",43.31,43.75,40.75,42.29,1941500.0],["2021-06-30",42.354,44.38,41.21,43.0,1854700.0],["2021-07-01",43.55,43.8,40.07,40.85,1415100.0],["2021-07-02",41.25,42.2,39.22,40.47,1218800.0],["2021-07-06",39.15,39.66,37.35,38.28,1740100.0],["2021-07-07",38.27,39.03,33.6,34.0,2670500.0],["2021-07-08",31.49,34.274,30.627,32.93,1760700.0],["2021-07-09",34.4,34.85,32.68,33.37,1535000.0],["2021-07-12",33.65,34.2,31.9,33.09,913400.0],["2021-07-13",32.82,33.06,31.5,32.14,1440000.0],["2021-07-14",32.33,32.5,30.16,30.42,1001800.0],["2021-07-15",30.05,32.3,29.375,30.47,1028300.0],["2021-07-16",30.54,30.901,27.82,28.69,1569400.0],["2021-07-19",27.435,29.2,27.31,28.44,1468200.0],["2021-07-20",29.0,29.9,27.49,29.68,1041700.0],["2021-07-21",29.96,30.77,28.945,30.3,1354700.0],["2021-07-22",30.59,30.69,27.87,28.0,1067900.0],["2021-07-23",27.204,27.4,25.65,25.92,2279500.0],["2021-07-26",25.3,28.19,25.152,25.77,2389100.0],["2021-07-27",25.79,25.89,22.84,23.38,2961700.0],["2021-07-28",24.26,26.25,24.039,25.65,1642500.0],["2021-07-29",26.089,26.391,24.63,25.41,1111600.0],["2021-07-30",24.89,26.45,24.63,26.3,1297700.0],["2021-08-02",26.79,28.6,26.04,27.95,1504400.0],["2021-08-03",27.57,27.62,25.38,26.35,960800.0],["2021-08-04",26.31,27.1,25.25,25.46,736900.0],["2021-08-05",25.8,26.44,25.2,25.61,464900.0],["2021-08-06",25.78,26.16,24.845,25.33,477500.0],["2021-08-09",25.69,27.22,25.158,26.33,626000.0],["2021-08-10",26.77,27.75,25.8,26.36,582000.0],["2021-08-11",26.36,26.49,24.44,25.66,950600.0],["2021-08-12",25.43,25.48,24.35,25.14,684100.0],["2021-08-13",25.0,25.1,23.933,24.18,702300.0],["2021-08-16",23.82,24.18,22.75,23.62,658400.0],["2021-08-17",23.05,24.218,22.8,23.92,485200.0],["2021-08-18",24.47,24.95,23.07,24.18,723900.0],["2021-08-19",23.09,23.82,21.0,21.26,1847300.0],["2021-08-20",21.51,23.2,21.42,22.65,911200.0],["2021-08-23",23.0,24.15,22.9,23.89,761300.0],["2021-08-24",25.0,25.84,24.34,25.45,1490100.0],["2021-08-25",23.464,25.9,22.711,25.46,1759200.0],["2021-08-26",25.01,27.65,25.0,26.06,1173200.0],["2021-08-27",27.134,27.134,25.26,25.84,649200.0],["2021-08-30",25.84,26.44,25.1,25.79,410900.0],["2021-08-31",25.61,27.64,25.55,27.2,814900.0],["2021-09-01",27.0,27.45,26.45,26.83,675300.0],["2021-09-02",26.83,28.88,26.83,27.07,971000.0],["2021-09-03",27.7,29.33,27.35,27.93,1054800.0],["2021-09-07",28.25,29.2,27.79,28.6,801600.0],["2021-09-08",28.65,28.8,26.28,26.74,1013600.0],["2021-09-09",26.4,27.74,25.85,27.17,583500.0],["2021-09-10",27.31,27.44,26.13,26.42,423900.0],["2021-09-13",26.2,26.67,25.3,25.44,820900.0],["2021-09-14",25.6,26.36,24.13,24.5,847000.0],["2021-09-15",24.55,25.27,23.9,24.91,669400.0],["2021-09-16",24.2,25.43,24.17,25.28,403800.0],["2021-09-17",25.28,26.62,25.28,26.53,1642100.0],["2021-09-20",24.81,25.13,24.05,24.63,979700.0],["2021-09-21",25.1,25.55,24.79,25.34,575800.0],["2021-09-22",25.71,26.98,25.48,26.71,760400.0],["2021-09-23",26.96,27.33,26.125,27.11,562100.0],["2021-09-24",27.0,27.11,25.85,25.94,538900.0],["2021-09-27",26.31,26.92,25.22,26.52,513500.0],["2021-09-28",26.324,26.46,24.88,25.06,505400.0],["2021-09-29",25.33,25.4,23.7,23.78,632700.0],["2021-09-30",24.4,24.78,23.51,23.91,429800.0],["2021-10-01",23.91,24.2,22.6,23.25,888700.0],["2021-10-04",23.24,23.24,21.56,21.61,643800.0],["2021-10-05",21.78,22.45,21.51,21.93,730300.0],["2021-10-06",21.5,22.133,21.01,21.31,898400.0],["2021-10-07",22.0,23.25,21.72,22.08,1206900.0],["2021-10-08",22.34,22.5,21.67,21.7,400000.0],["2021-10-11",21.95,22.46,21.04,21.13,816300.0],["2021-10-12",21.17,22.06,21.05,21.14,572300.0],["2021-10-13",21.2,22.15,21.07,21.81,689600.0],["2021-10-14",22.185,22.95,21.47,22.53,884100.0],["2021-10-15",22.68,23.29,22.11,22.28,695900.0],["2021-10-18",22.21,23.65,22.0,23.25,677500.0],["2021-10-19",23.76,24.45,23.02,24.14,978100.0],["2021-10-20",24.1,25.8,24.05,25.27,931300.0],["2021-10-21",25.27,26.88,24.94,26.25,973900.0],["2021-10-22",26.5,27.0,25.02,26.06,926800.0],["2021-10-25",26.25,27.57,26.18,27.11,751400.0],["2021-10-26",27.2,27.37,24.2,24.62,1375600.0],["2021-10-27",24.7,26.67,23.86,23.86,1814300.0],["2021-10-28",23.779,24.64,23.47,24.59,749500.0],["2021-10-29",24.36,25.01,23.78,24.13,319600.0],["2021-11-01",24.07,25.81,24.01,25.34,669000.0],["2021-11-02",24.78,25.28,24.26,24.81,425400.0],["2021-11-03",24.86,25.27,24.14,25.26,440400.0],["2021-11-04",25.26,25.685,24.106,24.83,474200.0],["2021-11-05",24.6,24.96,23.83,24.84,507600.0],["2021-11-08",24.64,26.06,24.58,25.82,589200.0],["2021-11-09",25.9,26.0,24.76,25.47,494500.0],["2021-11-10",25.0,25.875,23.61,23.88,560900.0],["2021-11-11",24.36,25.17,23.89,24.81,447700.0],["2021-11-12",25.0,25.6,24.5,25.32,301200.0],["2021-11-15",25.3,25.58,24.3,24.43,445600.0],["2021-11-16",24.5,24.52,23.8,24.42,446000.0],["2021-11-17",24.58,24.58,23.7,24.25,457100.0],["2021-11-18",23.8,24.03,22.8,23.74,833900.0],["2021-11-19",23.08,23.767,22.51,22.96,511700.0],["2021-11-22",22.9,23.12,21.77,22.13,606800.0],["2021-11-23",22.1,22.42,21.37,21.94,578300.0],["2021-11-24",21.91,23.41,21.7,22.94,609000.0],["2021-11-26",21.9,22.5,21.6,21.93,468100.0],["2021-11-29",22.16,22.28,21.3,21.81,754600.0],["2021-11-30",21.61,22.169,20.47,21.15,568500.0],["2021-12-01",21.5,21.61,19.39,19.44,776600.0],["2021-12-02",17.64,18.0,16.05,16.81,2820800.0],["2021-12-03",17.3,17.36,15.7,16.32,1417200.0],["2021-12-06",15.85,16.2,14.2,15.75,1044200.0],["2021-12-07",16.46,17.86,16.405,17.22,1242900.0],["2021-12-08",17.55,18.22,16.92,17.85,614100.0],["2021-12-09",18.0,18.58,17.055,17.14,442600.0],["2021-12-10",17.17,17.75,16.43,16.76,559200.0],["2021-12-13",16.7,17.01,15.585,15.76,603800.0],["2021-12-14",15.38,16.26,15.21,15.87,631200.0],["2021-12-15",15.95,15.98,14.9,15.73,693300.0],["2021-12-16",16.0,16.04,15.24,15.35,498700.0],["2021-12-17",15.08,15.95,14.66,15.85,674400.0],["2021-12-20",15.15,15.44,14.62,14.75,747200.0],["2021-12-21",14.79,15.9,14.79,15.83,669800.0],["2021-12-22",15.66,15.77,15.22,15.56,482200.0],["2021-12-23",15.55,15.89,15.0,15.56,609500.0],["2021-12-27",15.21,15.52,14.76,14.89,732400.0],["2021-12-28",14.7,15.2,14.45,14.73,651400.0],["2021-12-29",15.0,15.1,13.9,14.08,805700.0],["2021-12-30",14.08,15.8,14.0,15.37,975700.0],["2021-12-31",15.12,15.65,14.77,14.92,636300.0],["2022-01-03",15.04,16.06,14.41,15.91,834500.0],["2022-01-04",16.09,16.75,15.55,16.51,2390700.0],["2022-01-05",16.15,16.58,15.268,15.32,1007700.0],["2022-01-06",15.3,15.69,15.03,15.16,944900.0],["2022-01-07",15.32,16.15,15.13,15.41,568900.0],["2022-01-10",15.5,15.51,14.51,15.12,930100.0],["2022-01-11",15.27,16.67,14.94,16.48,913300.0],["2022-01-12",16.662,17.1,16.06,16.5,524600.0],["2022-01-13",16.65,16.73,16.18,16.6,706500.0],["2022-01-14",16.35,16.9,16.12,16.78,541500.0],["2022-01-18",16.51,16.93,16.16,16.36,369400.0],["2022-01-19",16.51,16.78,15.8,16.14,457800.0],["2022-01-20",17.7,18.77,17.18,17.98,2500600.0],["2022-01-21",17.48,18.18,17.26,17.61,1136200.0],["2022-01-24",16.4,16.75,15.1,16.41,1289500.0],["2022-01-25",16.1,16.65,15.58,16.46,384300.0],["2022-01-26",16.9,17.72,16.41,16.56,619700.0],["2022-01-27",16.8,16.94,15.2,15.36,573900.0],["2022-01-28",15.19,15.32,13.67,14.36,1142700.0],["2022-01-31",14.86,15.84,14.51,15.8,655600.0],["2022-02-01",15.7,16.89,15.51,16.5,524400.0],["2022-02-02",16.6,16.9,15.84,16.07,318100.0],["2022-02-03",15.52,16.04,15.38,15.64,212700.0],["2022-02-04",15.93,16.679,15.74,16.45,296100.0],["2022-02-07",16.45,16.87,15.8,15.88,382200.0],["2022-02-08",15.79,16.3,15.52,16.21,183500.0],["2022-02-09",16.5,17.24,16.25,17.1,488500.0],["2022-02-10",16.365,18.0,16.36,17.21,503800.0],["2022-02-11",17.27,17.95,16.45,16.56,375300.0],["2022-02-14",16.28,16.5,15.39,15.51,375900.0],["2022-02-15",16.08,16.84,15.72,16.8,308400.0],["2022-02-16",16.71,16.91,16.2,16.69,202200.0],["2022-02-17",16.243,16.55,15.52,15.72,299500.0],["2022-02-18",15.6,15.89,14.32,14.63,611200.0],["2022-02-22",14.9,14.978,14.03,14.3,538300.0],["2022-02-23",15.98,16.11,14.01,14.17,1032200.0],["2022-02-24",12.92,15.45,12.68,15.34,1173900.0],["2022-02-25",15.5,15.5,14.21,14.65,727000.0],["2022-02-28",14.55,15.22,14.28,14.86,621800.0],["2022-03-01",14.9,14.931,13.94,13.98,484100.0],["2022-03-02",14.08,14.22,13.13,13.58,559200.0],["2022-03-03",13.61,13.75,12.75,12.8,621900.0],["2022-03-04",12.7,12.99,11.82,12.03,618600.0],["2022-03-07",11.69,12.273,11.56,11.57,606000.0],["2022-03-08",11.5,11.96,10.85,11.35,787600.0],["2022-03-09",11.62,12.6,11.5,12.21,600000.0],["2022-03-10",12.0,12.49,11.84,12.19,589500.0],["2022-03-11",12.0,12.215,9.83,9.85,1449000.0],["2022-03-14",9.3,9.55,8.19,8.23,1794600.0],["2022-03-15",7.9,8.9,7.712,8.6,1295300.0],["2022-03-16",10.3,10.98,9.92,10.85,1921400.0],["2022-03-17",10.6,11.59,10.17,11.45,854100.0],["2022-03-18",11.5,12.49,11.359,12.28,1067300.0],["2022-03-21",11.83,12.32,11.44,12.0,540700.0],["2022-03-22",12.46,13.0,12.35,12.56,509900.0],["2022-03-23",12.26,13.3,11.71,12.76,828700.0],["2022-03-24",12.91,13.2,12.25,13.2,660900.0],["2022-03-25",12.77,12.85,12.2,12.62,440900.0],["2022-03-28",12.62,12.99,12.04,12.56,456800.0],["2022-03-29",12.1,13.59,11.94,13.4,885600.0],["2022-03-30",13.14,13.85,12.85,12.95,624200.0],["2022-03-31",12.85,12.88,11.82,11.99,493800.0],["2022-04-01",12.6,13.22,12.32,12.79,489800.0],["2022-04-04",13.387,13.84,13.16,13.63,608500.0],["2022-04-05",13.76,13.79,12.69,12.71,403500.0],["2022-04-06",12.32,12.5,12.02,12.27,327700.0],["2022-04-07",12.05,12.17,11.29,11.39,568800.0],["2022-04-08",11.56,11.56,11.07,11.16,271000.0],["2022-04-11",11.28,11.64,10.7,11.2,638400.0],["2022-04-12",11.5,11.91,11.05,11.24,418600.0],["2022-04-13",11.24,11.753,11.04,11.64,272300.0],["2022-04-14",11.34,11.56,11.035,11.19,197700.0],["2022-04-18",10.82,10.93,10.55,10.71,258400.0],["2022-04-19",10.76,11.0,10.53,10.85,237500.0],["2022-04-20",10.9,10.9,10.19,10.23,318000.0],["2022-04-21",10.25,10.49,9.37,9.47,719700.0],["2022-04-22",9.81,10.31,9.34,9.65,551800.0],["2022-04-25",9.33,9.76,9.2,9.63,332100.0],["2022-04-26",9.58,9.6,8.88,8.91,342300.0],["2022-04-27",9.02,9.33,8.66,8.7,296300.0],["2022-04-28",8.94,8.99,8.3,8.58,545600.0],["2022-04-29",9.14,9.43,8.38,8.41,734000.0],["2022-05-02",8.36,8.72,8.14,8.45,513500.0],["2022-05-03",8.42,8.795,8.12,8.59,351600.0],["2022-05-04",8.5,8.61,8.06,8.59,527400.0],["2022-05-05",8.36,8.5,8.09,8.37,526400.0],["2022-05-06",8.17,8.315,7.71,7.98,548500.0],["2022-05-09",7.77,7.77,7.26,7.3,391600.0],["2022-05-10",7.57,7.74,7.15,7.44,370400.0],["2022-05-11",7.52,7.73,7.02,7.12,356900.0],["2022-05-12",6.87,7.9,6.64,7.62,713100.0],["2022-05-13",7.75,7.99,7.57,7.78,452000.0],["2022-05-16",7.89,8.01,7.6,7.62,330400.0],["2022-05-17",7.97,8.21,7.801,8.09,286900.0],["2022-05-18",7.93,8.17,7.81,8.09,324400.0],["2022-05-19",8.0,8.29,7.97,8.13,412000.0],["2022-05-20",8.3,8.3,7.64,7.88,372200.0],["2022-05-23",7.97,8.01,7.39,7.89,300800.0],["2022-05-24",7.68,7.68,7.03,7.36,432300.0],["2022-05-25",7.38,7.63,7.221,7.6,266700.0],["2022-05-26",7.59,8.02,7.59,7.86,350500.0],["2022-05-27",8.0,8.5,7.6,8.46,631900.0],["2022-05-31",8.5,9.24,8.0,8.92,1139300.0],["2022-06-01",8.99,9.16,8.73,9.04,459000.0],["2022-06-02",9.04,9.33,8.95,9.2,512100.0],["2022-06-03",9.08,9.16,8.88,9.05,264800.0],["2022-06-06",9.34,9.69,9.19,9.36,554100.0],["2022-06-07",9.66,10.5,9.46,10.5,714000.0],["2022-06-08",10.8,11.625,10.77,11.13,878900.0],["2022-06-09",10.92,11.09,10.41,10.61,420400.0],["2022-06-10",10.61,10.698,9.9,9.94,249500.0],["2022-06-13",9.34,9.34,8.73,8.83,366300.0],["2022-06-14",9.02,9.38,8.57,9.29,343800.0],["2022-06-15",9.33,9.76,9.21,9.6,401200.0],["2022-06-16",9.18,9.26,8.735,8.88,271300.0],["2022-06-17",9.19,9.48,9.11,9.35,491900.0],["2022-06-21",9.5,9.98,9.5,9.72,354100.0],["2022-06-22",9.43,9.79,9.368,9.45,246000.0],["2022-06-23",9.6,9.85,9.34,9.78,346000.0],["2022-06-24",9.96,10.19,9.45,9.96,497100.0],["2022-06-27",10.1,10.1,9.77,10.08,429800.0],["2022-06-28",10.01,10.597,9.51,9.55,399000.0],["2022-06-29",9.5,9.6,9.11,9.33,212500.0],["2022-06-30",9.27,9.33,8.91,9.25,197100.0],["2022-07-01",9.22,9.48,9.0,9.22,201700.0],["2022-07-05",9.15,9.25,8.66,9.23,317600.0],["2022-07-06",9.14,9.26,8.71,8.89,164700.0],["2022-07-07",8.99,9.28,8.99,9.25,294500.0],["2022-07-08",9.1,9.27,8.86,9.11,230600.0],["2022-07-11",9.02,9.02,8.1,8.12,442000.0],["2022-07-12",8.16,8.33,7.908,8.31,474100.0],["2022-07-13",8.15,8.335,7.9,8.23,419300.0],["2022-07-14",8.11,8.223,7.92,8.02,324600.0],["2022-07-15",7.96,8.06,7.63,7.73,586200.0],["2022-07-18",8.06,8.12,7.66,7.71,442000.0],["2022-07-19",7.83,7.85,7.65,7.73,445900.0],["2022-07-20",7.66,7.915,7.65,7.89,415700.0],["2022-07-21",7.83,8.2,7.75,8.1,495500.0],["2022-07-22",8.0,8.05,7.17,7.28,971300.0],["2022-07-25",7.47,7.593,7.05,7.16,292500.0],["2022-07-26",7.15,7.15,6.83,6.92,368200.0],["2022-07-27",7.0,7.08,6.82,6.91,361600.0],["2022-07-28",6.87,6.94,6.56,6.89,430600.0],["2022-07-29",6.74,7.12,6.66,6.93,338000.0],["2022-08-01",6.89,6.97,6.61,6.84,296800.0],["2022-08-02",6.65,7.25,6.606,7.21,373400.0],["2022-08-03",7.28,7.3,7.07,7.12,297400.0],["2022-08-04",7.34,7.548,7.18,7.33,375000.0],["2022-08-05",7.28,7.3,7.01,7.23,335200.0],["2022-08-08",7.22,7.72,7.22,7.66,402100.0],["2022-08-09",7.58,7.58,7.02,7.06,278000.0],["2022-08-10",7.18,7.5,7.1,7.45,276600.0],["2022-08-11",7.66,7.98,7.62,7.72,394400.0],["2022-08-12",7.5,7.94,7.365,7.88,356900.0],["2022-08-15",7.81,7.86,7.58,7.76,224300.0],["2022-08-16",7.72,7.97,7.44,7.96,224200.0],["2022-08-17",7.87,7.87,7.64,7.74,181700.0],["2022-08-18",7.6,8.0,7.3,7.56,286300.0],["2022-08-19",7.48,7.51,7.08,7.1,322000.0],["2022-08-22",6.96,6.995,6.62,6.63,439000.0],["2022-08-23",6.63,6.9,6.45,6.57,335600.0],["2022-08-24",6.55,6.79,6.53,6.75,156800.0],["2022-08-25",6.95,7.05,6.77,6.97,196600.0],["2022-08-26",7.2,7.26,6.75,6.78,397300.0],["2022-08-29",6.59,6.83,6.52,6.61,275900.0],["2022-08-30",6.73,6.88,6.6,6.81,176700.0],["2022-08-31",6.82,6.82,6.55,6.55,487600.0],["2022-09-01",6.64,6.95,6.2,6.25,549700.0],["2022-09-02",6.3,6.38,6.1,6.15,142900.0],["2022-09-06",6.17,6.28,6.03,6.07,167100.0],["2022-09-07",6.06,6.42,6.005,6.19,322200.0],["2022-09-08",6.15,6.27,6.02,6.24,156000.0],["2022-09-09",6.39,6.45,6.28,6.3,217800.0],["2022-09-12",6.3,6.39,6.2,6.37,177700.0],["2022-09-13",6.13,6.26,6.08,6.17,189000.0],["2022-09-14",6.12,6.265,5.984,6.24,161700.0],["2022-09-15",6.16,6.444,6.15,6.16,171300.0],["2022-09-16",6.02,6.047,5.63,5.85,396400.0],["2022-09-19",5.71,5.85,5.6,5.66,159300.0],["2022-09-20",5.63,5.73,5.56,5.58,138700.0],["2022-09-21",5.58,5.59,5.13,5.16,332500.0],["2022-09-22",5.11,5.18,4.86,4.89,376800.0],["2022-09-23",4.88,4.9,4.76,4.9,558000.0],["2022-09-26",4.9,5.24,4.785,4.95,278600.0],["2022-09-27",5.01,5.2,4.98,5.02,201900.0],["2022-09-28",4.91,4.97,4.69,4.79,259900.0],["2022-09-29",4.69,4.695,4.065,4.13,487900.0],["2022-09-30",4.07,4.57,4.05,4.21,485600.0],["2022-10-03",4.23,4.29,3.94,4.17,666100.0],["2022-10-04",4.35,4.5,4.25,4.31,380600.0],["2022-10-05",4.31,4.646,4.26,4.36,374400.0],["2022-10-06",4.39,4.466,4.15,4.21,202200.0],["2022-10-07",4.19,4.19,3.974,3.98,348100.0],["2022-10-10",3.97,4.07,3.88,3.92,280200.0],["2022-10-11",3.89,3.98,3.71,3.8,326700.0],["2022-10-12",3.81,4.0,3.72,3.96,206000.0],["2022-10-13",3.94,4.06,3.86,3.97,291300.0],["2022-10-14",3.99,4.09,3.91,3.94,207100.0],["2022-10-17",4.04,4.2,3.96,4.17,196900.0],["2022-10-18",4.2,4.3,3.985,4.04,280700.0],["2022-10-19",4.03,4.03,3.79,3.86,379700.0],["2022-10-20",3.85,4.0,3.73,3.76,272600.0],["2022-10-21",3.74,3.9,3.6,3.9,178600.0],["2022-10-24",3.54,3.73,3.321,3.7,419000.0],["2022-10-25",3.72,4.1,3.7,3.98,375700.0],["2022-10-26",4.0,4.18,3.91,4.17,472500.0],["2022-10-27",4.07,4.15,3.97,4.12,343000.0],["2022-10-28",3.95,4.09,3.94,4.02,682700.0],["2022-10-31",4.02,4.05,3.73,3.75,421700.0],["2022-11-01",3.96,4.05,3.87,3.9,535500.0],["2022-11-02",3.98,4.05,3.82,3.83,335100.0],["2022-11-03",3.86,3.985,3.8,3.91,256600.0],["2022-11-04",4.12,4.215,3.94,4.19,432300.0],["2022-11-07",4.2,4.25,3.97,4.08,238900.0],["2022-11-08",4.15,4.157,3.881,3.9,252600.0],["2022-11-09",3.9,3.919,3.6,3.63,361800.0],["2022-11-10",3.83,3.89,3.67,3.84,436800.0],["2022-11-11",3.94,4.15,3.87,4.02,572100.0],["2022-11-14",4.1,4.12,3.935,3.95,264800.0],["2022-11-15",4.16,5.049,4.125,4.89,1516600.0],["2022-11-16",5.17,5.23,4.38,4.54,1125000.0],["2022-11-17",4.36,4.98,4.36,4.81,571900.0],["2022-11-18",4.87,5.027,4.69,4.98,415400.0],["2022-11-21",4.95,4.95,4.46,4.77,446200.0],["2022-11-22",4.72,4.745,4.29,4.35,295400.0],["2022-11-23",4.44,4.56,4.37,4.56,260600.0],["2022-11-25",4.54,4.57,4.4,4.57,118100.0],["2022-11-28",4.5,4.52,4.23,4.24,280200.0],["2022-11-29",4.31,4.64,4.31,4.5,297800.0],["2022-11-30",4.62,4.93,4.55,4.69,1639300.0],["2022-12-01",4.82,4.95,4.7,4.76,494100.0],["2022-12-02",4.6,5.88,4.16,5.72,2126700.0],["2022-12-05",6.45,7.84,6.12,7.68,13428700.0],["2022-12-06",7.9,7.9,7.03,7.12,3380800.0],["2022-12-07",7.08,7.83,6.39,6.49,2116300.0],["2022-12-08",6.72,7.68,6.6,7.68,1593200.0],["2022-12-09",8.07,8.17,7.1,7.37,1980600.0],["2022-12-12",7.28,11.519,7.14,10.13,16175200.0],["2022-12-13",9.76,11.38,9.49,9.71,5775900.0],["2022-12-14",9.85,10.52,8.53,8.99,2895000.0],["2022-12-15",9.18,9.42,7.05,7.34,2733800.0],["2022-12-16",7.69,7.69,6.401,6.425,3196100.0],["2022-12-19",6.67,7.54,6.0,6.25,3017800.0],["2022-12-20",6.26,7.45,6.17,7.33,2602600.0],["2022-12-21",7.32,7.55,6.6,7.11,1916100.0],["2022-12-22",6.87,7.7,6.83,7.12,1335000.0],["2022-12-23",7.51,7.9,6.4,6.51,1722200.0],["2022-12-27",6.55,6.69,6.06,6.53,873900.0],["2022-12-28",6.38,7.34,6.38,7.1,1240700.0],["2022-12-29",7.1,8.455,7.01,8.42,1834100.0],["2022-12-30",8.23,8.86,7.64,8.58,1583900.0],["2023-01-03",9.04,9.59,8.52,9.5,1622200.0],["2023-01-04",9.78,11.14,9.67,10.88,2509800.0],["2023-01-05",10.65,12.178,10.0,11.46,2701000.0],["2023-01-06",10.79,12.48,10.65,12.45,1718000.0],["2023-01-09",12.7,13.07,11.61,12.38,2009100.0],["2023-01-10",12.06,13.46,11.68,13.41,1516600.0],["2023-01-11",13.47,13.75,12.52,12.64,1717900.0],["2023-01-12",12.3,13.26,12.05,13.02,751300.0],["2023-01-13",13.0,17.84,12.928,16.89,7088900.0],["2023-01-17",17.12,17.34,13.14,13.6,3622000.0],["2023-01-18",13.68,13.985,11.25,11.33,2344600.0],["2023-01-19",11.16,13.58,11.1,12.57,4616000.0],["2023-01-20",12.57,12.57,10.51,11.1,3504000.0],["2023-01-23",11.33,12.15,10.72,11.93,2205100.0],["2023-01-24",11.77,12.09,11.22,11.4,1325300.0],["2023-01-25",11.33,11.81,11.1,11.44,1138400.0],["2023-01-26",11.74,13.59,11.3,13.48,3651100.0],["2023-01-27",13.6,14.99,13.11,14.28,2271600.0],["2023-01-30",13.55,13.81,12.24,12.76,1987400.0],["2023-01-31",12.55,14.73,12.5,14.14,2143500.0],["2023-02-01",14.21,14.44,13.1,14.12,1894500.0],["2023-02-02",14.2,15.68,13.77,15.48,2169900.0],["2023-02-03",15.0,16.06,13.52,13.77,1626900.0],["2023-02-06",13.61,14.2,13.02,13.52,1307200.0],["2023-02-07",13.35,14.3,13.2,14.23,1069500.0],["2023-02-08",14.21,14.4,13.17,13.63,904100.0],["2023-02-09",13.98,15.19,13.846,14.19,1500200.0],["2023-02-10",13.68,13.75,12.252,12.51,1765600.0],["2023-02-13",12.52,12.74,11.54,11.68,1443800.0],["2023-02-14",11.5,11.99,11.06,11.4,1078400.0],["2023-02-15",11.2,12.52,11.2,12.46,974200.0],["2023-02-16",11.92,12.45,11.79,12.02,1106800.0],["2023-02-17",11.83,11.91,11.37,11.82,868500.0],["2023-02-21",11.84,12.6,10.241,10.56,2307900.0],["2023-02-22",10.81,11.09,10.415,10.62,687800.0],["2023-02-23",11.01,11.67,10.63,10.8,985000.0],["2023-02-24",10.79,10.79,10.04,10.37,882200.0],["2023-02-27",10.52,11.0,10.51,10.83,551100.0],["2023-02-28",10.95,11.8,10.9,11.48,1002000.0],["2023-03-01",11.93,12.18,11.48,11.73,950000.0],["2023-03-02",11.51,11.81,10.84,11.79,680100.0],["2023-03-03",11.77,12.435,11.6,12.03,832200.0],["2023-03-06",12.49,12.49,11.52,11.75,581400.0],["2023-03-07",11.52,11.8,11.03,11.27,560400.0],["2023-03-08",11.24,11.28,10.75,11.16,364300.0],["2023-03-09",11.08,11.311,10.3,10.4,528500.0],["2023-03-10",10.2,10.58,10.115,10.16,569600.0],["2023-03-13",9.8,10.37,9.61,10.16,756700.0],["2023-03-14",10.43,10.5,9.32,9.37,1045400.0],["2023-03-15",9.2,9.3,8.795,8.95,829300.0],["2023-03-16",8.97,9.41,8.66,9.29,721300.0],["2023-03-17",9.51,9.561,8.73,8.88,703200.0],["2023-03-20",8.84,9.19,8.63,8.99,487400.0],["2023-03-21",9.17,9.58,9.12,9.36,714000.0],["2023-03-22",9.14,9.78,9.14,9.29,535200.0],["2023-03-23",9.65,10.22,9.505,9.8,841300.0],["2023-03-24",9.7,9.91,9.4,9.62,398400.0],["2023-03-27",9.62,9.62,9.08,9.35,431200.0],["2023-03-28",9.55,9.85,9.458,9.62,366900.0],["2023-03-29",9.95,10.55,9.8,10.44,784000.0],["2023-03-30",10.58,11.07,10.32,10.88,851100.0],["2023-03-31",10.86,11.22,10.82,10.93,591600.0],["2023-04-03",10.9,11.27,10.701,11.11,535800.0],["2023-04-04",11.05,11.14,10.6,10.7,505700.0],["2023-04-05",10.55,10.64,9.32,9.56,1499600.0],["2023-04-06",9.6,9.6,9.18,9.23,414300.0],["2023-04-10",9.5,11.05,9.5,10.06,1606400.0],["2023-04-11",10.05,11.16,10.05,10.94,963000.0],["2023-04-12",11.0,11.243,10.51,10.55,913000.0],["2023-04-13",10.78,10.905,10.575,10.81,466000.0],["2023-04-14",10.76,10.88,10.37,10.59,384400.0],["2023-04-17",10.6,11.8,10.6,11.73,1225400.0],["2023-04-18",11.8,12.18,11.32,11.89,659900.0],["2023-04-19",11.43,11.78,11.34,11.4,403100.0],["2023-04-20",11.3,11.4,10.8,11.02,579500.0],["2023-04-21",10.88,11.15,10.52,10.98,340100.0],["2023-04-24",10.88,10.97,10.658,10.78,262400.0],["2023-04-25",10.53,10.74,10.12,10.24,405500.0],["2023-04-26",10.43,10.91,10.16,10.34,342500.0],["2023-04-27",10.38,10.75,10.33,10.75,205000.0],["2023-04-28",10.7,11.18,10.59,11.11,455000.0],["2023-05-01",11.09,11.129,10.7,11.08,264100.0],["2023-05-02",10.86,11.36,10.81,10.94,294200.0],["2023-05-03",11.02,11.64,10.91,11.34,447900.0],["2023-05-04",11.42,11.72,11.15,11.17,400900.0],["2023-05-05",11.35,11.445,11.1,11.17,268600.0],["2023-05-08",11.18,11.22,9.5,10.38,1247500.0],["2023-05-09",10.16,11.2,10.08,10.92,396600.0],["2023-05-10",10.95,11.35,10.78,11.07,340800.0],["2023-05-11",10.96,11.04,10.59,11.04,250900.0],["2023-05-12",11.05,11.16,10.765,10.9,177500.0],["2023-05-15",11.11,11.46,10.92,11.26,458000.0],["2023-05-16",11.03,11.288,10.85,11.22,278200.0],["2023-05-17",11.17,11.855,11.14,11.51,700800.0],["2023-05-18",11.46,11.76,11.3,11.44,448500.0],["2023-05-19",11.44,11.461,11.08,11.28,317900.0],["2023-05-22",11.34,11.71,11.25,11.53,486200.0],["2023-05-23",11.37,11.9,11.22,11.24,504600.0],["2023-05-24",11.05,11.15,10.38,10.61,607300.0],["2023-05-25",10.67,10.79,10.22,10.35,352900.0],["2023-05-26",10.49,10.869,10.3,10.69,278300.0],["2023-05-30",10.76,10.99,10.33,10.76,484700.0],["2023-05-31",10.81,10.916,9.75,10.01,832700.0],["2023-06-01",10.09,10.98,10.09,10.69,536300.0],["2023-06-02",10.94,11.2,10.62,10.88,409100.0],["2023-06-05",10.93,11.14,10.73,10.81,311200.0],["2023-06-06",10.96,11.3,10.73,10.99,574500.0],["2023-06-07",10.88,11.069,10.6,10.7,379000.0],["2023-06-08",10.84,11.23,10.66,11.07,433300.0],["2023-06-09",11.1,11.415,10.914,11.02,449200.0],["2023-06-12",10.89,12.18,10.75,11.83,1290400.0],["2023-06-13",12.24,14.2,12.11,13.95,2322900.0],["2023-06-14",14.0,14.47,12.83,14.02,1929800.0],["2023-06-15",13.88,16.499,13.655,15.35,2689700.0],["2023-06-16",15.81,15.96,14.39,15.3,2494700.0],["2023-06-20",15.45,15.45,14.01,14.52,1024800.0],["2023-06-21",14.31,14.45,13.62,13.76,597300.0],["2023-06-22",13.66,13.69,13.222,13.45,496300.0],["2023-06-23",13.2,13.275,12.64,12.78,583400.0],["2023-06-26",12.9,13.63,12.78,12.83,480700.0],["2023-06-27",13.0,13.37,12.68,13.29,353200.0],["2023-06-28",13.51,14.5,13.1,14.47,1233800.0],["2023-06-29",14.88,15.46,14.645,15.29,1235100.0],["2023-06-30",15.55,15.7,14.94,15.17,762400.0],["2023-07-03",15.29,16.53,15.29,16.38,1142300.0],["2023-07-05",16.15,16.49,15.55,16.49,991500.0],["2023-07-06",16.28,16.88,15.9,16.15,1324000.0],["2023-07-07",15.91,15.97,14.7,15.61,2043400.0],["2023-07-10",15.33,16.43,15.21,16.3,1107800.0],["2023-07-11",16.3,16.42,15.03,15.45,1046600.0],["2023-07-12",16.13,19.86,15.76,18.47,6041200.0],["2023-07-13",19.31,19.61,18.54,19.42,2184400.0],["2023-07-14",19.8,19.82,18.06,18.34,1130700.0],["2023-07-17",18.45,19.34,18.0,19.27,808600.0],["2023-07-18",19.27,19.55,18.77,19.325,765500.0],["2023-07-19",19.33,19.54,18.42,18.54,972500.0],["2023-07-20",18.46,18.6,16.63,17.33,1421300.0],["2023-07-21",17.6,17.74,17.11,17.12,433700.0],["2023-07-24",17.01,17.45,16.35,17.09,881800.0],["2023-07-25",17.57,19.29,17.46,18.79,1728800.0],["2023-07-26",18.5,19.33,18.29,18.65,632400.0],["2023-07-27",18.92,19.6,18.42,18.51,1279000.0],["2023-07-28",19.07,21.8,18.827,21.61,2998900.0],["2023-07-31",21.53,22.74,20.8,22.66,1726900.0],["2023-08-01",22.54,23.2,22.13,22.52,926000.0],["2023-08-02",21.34,22.253,20.85,21.05,919100.0],["2023-08-03",21.0,22.18,20.7,21.7,468100.0],["2023-08-04",22.01,22.28,20.69,20.82,475900.0],["2023-08-07",21.0,21.0,19.51,20.18,623800.0],["2023-08-08",19.78,21.45,19.38,21.3,675300.0],["2023-08-09",21.34,21.96,20.41,21.37,854400.0],["2023-08-10",21.68,23.24,21.6,22.42,935900.0],["2023-08-11",22.0,22.64,20.36,20.46,1000100.0],["2023-08-14",20.27,21.18,19.67,21.16,534700.0],["2023-08-15",21.05,21.15,20.01,20.48,588400.0],["2023-08-16",19.91,20.42,19.5,19.52,772900.0],["2023-08-17",20.21,20.33,18.42,18.6,1013900.0],["2023-08-18",17.78,18.38,16.5,16.565,1275600.0],["2023-08-21",17.29,18.64,16.93,18.11,1063800.0],["2023-08-22",18.56,19.09,17.5,17.94,498300.0],["2023-08-23",18.17,19.13,17.956,18.34,457400.0],["2023-08-24",18.46,18.7,17.25,17.26,438200.0],["2023-08-25",17.27,17.75,16.85,17.57,432700.0],["2023-08-28",17.77,18.17,17.68,17.87,308600.0],["2023-08-29",18.02,18.85,17.58,18.74,658500.0],["2023-08-30",18.22,18.79,18.138,18.59,322400.0],["2023-08-31",19.61,20.74,18.67,19.73,1387600.0],["2023-09-01",20.0,20.29,19.11,19.49,587200.0],["2023-09-05",19.14,19.46,18.07,18.25,685600.0],["2023-09-06",18.31,18.55,17.38,17.56,413200.0],["2023-09-07",17.33,17.33,16.61,16.92,550100.0],["2023-09-08",16.92,17.04,16.43,16.74,363900.0],["2023-09-11",16.94,17.33,16.51,16.55,304900.0],["2023-09-12",16.55,16.72,16.07,16.07,322300.0],["2023-09-13",16.05,16.4,15.707,16.18,316000.0],["2023-09-14",16.25,16.97,16.11,16.71,365100.0],["2023-09-15",16.64,17.23,16.28,17.21,524300.0],["2023-09-18",16.83,17.55,16.8,17.2,419900.0],["2023-09-19",17.19,17.49,16.51,17.3,358000.0],["2023-09-20",17.36,18.1,17.197,17.54,619200.0],["2023-09-21",17.05,17.94,16.76,17.76,397800.0],["2023-09-22",17.99,18.43,17.5,17.57,331100.0],["2023-09-25",17.1,17.755,16.5,16.88,668200.0],["2023-09-26",16.66,17.43,16.66,16.77,273800.0],["2023-09-27",16.93,17.57,16.87,17.41,351000.0],["2023-09-28",17.36,18.12,17.15,17.84,506500.0],["2023-09-29",18.19,18.38,17.716,18.02,383800.0],["2023-10-02",18.25,18.981,18.1,18.19,563500.0],["2023-10-03",17.89,17.98,16.9,16.99,539100.0],["2023-10-04",16.99,17.29,16.76,17.04,347100.0],["2023-10-05",16.87,17.07,15.81,16.23,510000.0],["2023-10-06",16.29,17.42,15.936,17.1,402200.0],["2023-10-09",17.1,17.1,17.1,17.1,71500.0],["2023-10-10",17.1,17.1,17.1,17.1,0.0],["2023-10-11",17.1,17.1,17.1,17.1,0.0],["2023-10-12",17.1,17.1,17.1,17.1,0.0],["2023-10-13",25.55,25.78,19.0,20.3,9230200.0],["2023-10-16",21.3,22.35,18.89,19.22,2675200.0],["2023-10-17",19.01,21.1,18.72,19.91,1479500.0],["2023-10-18",20.1,21.43,18.932,19.05,1805100.0],["2023-10-19",19.3,19.405,17.76,18.37,1385800.0],["2023-10-20",17.86,18.16,16.53,16.63,1114400.0],["2023-10-23",16.4,16.4,15.6,16.25,1359700.0],["2023-10-24",16.4,16.78,16.16,16.35,865100.0],["2023-10-25",16.54,16.54,14.76,14.825,964400.0],["2023-10-26",14.8,14.8,13.38,14.24,1595100.0],["2023-10-27",14.98,15.049,13.46,13.61,747200.0],["2023-10-30",13.68,14.08,13.42,13.6,560200.0],["2023-10-31",13.38,13.99,13.12,13.87,573700.0],["2023-11-01",13.93,14.08,13.47,13.87,598400.0],["2023-11-02",14.79,15.06,14.44,15.05,1114600.0],["2023-11-03",15.3,16.05,15.252,15.42,884600.0],["2023-11-06",15.7,15.89,14.83,14.96,587700.0],["2023-11-07",12.75,14.25,12.3,13.06,6533800.0],["2023-11-08",13.11,14.48,13.1,13.99,1182200.0],["2023-11-09",13.66,13.84,12.76,13.08,1441300.0],["2023-11-10",13.11,13.19,12.815,12.99,603000.0],["2023-11-13",12.83,13.5,12.7,13.35,456200.0],["2023-11-14",13.61,14.34,13.407,14.13,767000.0],["2023-11-15",14.38,14.85,14.21,14.31,788800.0],["2023-11-16",13.85,14.5,13.745,14.38,1078400.0],["2023-11-17",14.38,15.0,14.03,14.95,613400.0],["2023-11-20",15.13,16.3,15.13,15.62,897900.0],["2023-11-21",15.7,15.87,15.31,15.39,534500.0],["2023-11-22",16.4,16.6,14.55,15.8,1184800.0],["2023-11-24",15.92,18.34,15.82,17.58,1871700.0],["2023-11-27",17.58,19.776,17.28,19.02,2014300.0],["2023-11-28",19.0,19.78,18.255,19.05,1184800.0],["2023-11-29",18.98,19.45,17.57,17.66,988900.0],["2023-11-30",18.11,18.41,17.58,17.61,618400.0],["2023-12-01",17.54,18.38,16.96,18.27,637300.0],["2023-12-04",17.87,18.305,16.98,17.59,757200.0],["2023-12-05",17.12,17.5,16.9,17.11,497300.0],["2023-12-06",17.5,17.88,16.941,17.06,666500.0],["2023-12-07",17.0,17.217,16.1,16.13,817500.0],["2023-12-08",16.01,16.56,15.71,16.47,541300.0],["2023-12-11",16.53,17.15,16.28,16.81,460600.0],["2023-12-12",17.17,17.17,16.727,17.04,279400.0],["2023-12-13",16.91,17.37,16.72,17.37,526700.0],["2023-12-14",17.75,18.35,17.41,17.86,734900.0],["2023-12-15",18.08,18.3,17.5,17.6,1159800.0],["2023-12-18",18.05,18.15,17.01,17.3,745200.0],["2023-12-19",17.25,17.36,16.45,16.96,865800.0],["2023-12-20",16.72,17.24,15.75,15.75,736000.0],["2023-12-21",16.47,17.096,15.977,16.2,589600.0],["2023-12-22",16.07,16.135,15.72,15.8,317300.0],["2023-12-26",16.18,16.98,16.118,16.86,458000.0],["2023-12-27",17.38,18.49,17.15,17.26,993200.0],["2023-12-28",17.66,18.355,17.02,17.06,970900.0],["2023-12-29",17.29,17.88,16.76,16.8,1013300.0],["2024-01-02",16.69,16.72,15.65,15.8,749000.0],["2024-01-03",15.6,15.67,15.14,15.53,534800.0],["2024-01-04",15.41,15.67,15.224,15.52,326100.0],["2024-01-05",15.64,15.73,15.16,15.21,308100.0],["2024-01-08",15.07,15.19,14.6,15.11,477700.0],["2024-01-09",14.8,15.074,14.7,14.89,344700.0],["2024-01-10",14.9,14.92,14.23,14.32,575700.0],["2024-01-11",14.72,15.09,14.3,14.9,650800.0],["2024-01-12",14.85,15.262,14.443,14.5,335000.0],["2024-01-16",14.3,14.33,13.23,13.5,784600.0],["2024-01-17",13.04,13.25,12.83,13.23,615100.0],["2024-01-18",13.32,13.5,12.625,12.73,391700.0],["2024-01-19",12.61,12.74,12.021,12.6,802400.0],["2024-01-22",12.07,12.35,11.44,11.56,992000.0],["2024-01-23",12.02,12.3,11.74,12.25,805500.0],["2024-01-24",12.57,12.79,11.92,11.93,672200.0],["2024-01-25",12.0,12.14,11.87,11.99,450000.0],["2024-01-26",12.0,12.25,12.0,12.14,506200.0],["2024-01-29",12.2,12.465,11.95,12.37,550100.0],["2024-01-30",12.06,12.185,10.459,10.78,1366600.0],["2024-01-31",10.46,10.59,9.95,10.16,1181700.0],["2024-02-01",10.34,10.44,9.93,10.11,754600.0],["2024-02-02",10.02,10.44,9.88,10.24,749200.0],["2024-02-05",10.2,10.2,9.51,9.535,796700.0],["2024-02-06",9.87,10.95,9.86,10.73,1282800.0],["2024-02-07",10.62,10.71,10.23,10.33,662400.0],["2024-02-08",10.38,10.88,10.06,10.56,670100.0],["2024-02-09",10.66,10.79,10.38,10.68,289200.0],["2024-02-12",10.68,10.986,10.62,10.78,638000.0],["2024-02-13",10.35,10.49,9.73,9.74,740900.0],["2024-02-14",10.02,10.18,9.85,9.94,554800.0],["2024-02-15",10.06,10.41,9.9,10.27,404900.0],["2024-02-16",10.4,10.76,10.23,10.55,611300.0],["2024-02-20",10.4,10.41,10.04,10.24,451400.0],["2024-02-21",10.31,10.779,10.01,10.11,543400.0],["2024-02-22",10.3,10.6,10.28,10.39,379800.0],["2024-02-23",10.5,10.59,10.12,10.35,358800.0],["2024-02-26",10.46,11.08,10.39,10.88,664800.0],["2024-02-27",11.06,11.64,11.06,11.23,895400.0],["2024-02-28",11.1,11.2,10.5,10.55,580600.0],["2024-02-29",10.95,11.22,10.778,10.79,478300.0],["2024-03-01",10.92,11.445,10.763,11.23,460600.0],["2024-03-04",11.36,11.38,10.81,10.83,523600.0],["2024-03-05",10.63,10.85,10.54,10.58,416000.0],["2024-03-06",10.95,11.6,10.95,11.22,608300.0],["2024-03-07",11.23,11.35,10.95,11.17,506400.0],["2024-03-08",11.29,11.63,11.2,11.41,534300.0],["2024-03-11",12.01,13.93,11.97,12.76,2341400.0],["2024-03-12",13.8,14.77,13.07,14.48,2780700.0],["2024-03-13",14.7,15.33,14.13,14.7,1674900.0],["2024-03-14",14.51,14.72,13.55,13.61,1295100.0],["2024-03-15",14.06,16.45,13.9,15.37,3266300.0],["2024-03-18",17.67,19.925,15.05,15.5,7552800.0],["2024-03-19",15.84,18.248,14.5,17.91,4857100.0],["2024-03-20",18.21,18.9,17.36,18.54,2952400.0],["2024-03-21",18.3,19.58,17.17,17.8,2440800.0],["2024-03-22",17.4,19.08,16.875,18.73,1928300.0],["2024-03-25",18.2,19.09,17.18,17.52,1514900.0],["2024-03-26",17.97,18.03,17.23,17.4,793200.0],["2024-03-27",17.79,18.79,17.57,18.79,1792200.0],["2024-03-28",19.71,21.2,19.115,20.57,4156500.0],["2024-04-01",20.34,21.08,19.73,20.4,1544800.0],["2024-04-02",18.82,18.92,17.52,17.8,2951100.0],["2024-04-03",17.92,19.1,17.92,18.89,1333000.0],["2024-04-04",19.1,19.515,18.29,18.6,1186400.0],["2024-04-05",18.18,19.55,18.13,19.36,1256000.0],["2024-04-08",20.74,21.98,19.55,20.3,3285300.0],["2024-04-09",20.25,21.68,19.89,20.15,1802100.0],["2024-04-10",20.01,20.74,19.191,19.34,1370000.0],["2024-04-11",19.0,19.187,17.6,18.57,1953600.0],["2024-04-12",18.25,18.36,16.816,16.89,2115300.0],["2024-04-15",17.28,17.33,16.11,16.37,1550300.0],["2024-04-16",15.7,16.43,15.62,16.36,1010200.0],["2024-04-17",17.4,18.13,17.12,17.31,1709900.0],["2024-04-18",17.55,18.505,16.92,18.29,1552000.0],["2024-04-19",18.29,18.75,17.41,17.49,1011900.0],["2024-04-22",16.41,17.03,15.7,17.0,1817400.0],["2024-04-23",17.06,17.42,16.61,17.35,850400.0],["2024-04-24",18.1,18.11,17.045,17.48,1440800.0],["2024-04-25",17.48,18.34,17.03,18.19,1449400.0],["2024-04-26",17.69,18.32,17.69,18.24,1137800.0],["2024-04-29",18.35,19.3,18.091,18.68,1626300.0],["2024-04-30",18.07,18.762,17.51,17.82,1031000.0],["2024-05-01",17.5,18.12,17.48,17.76,751300.0],["2024-05-02",18.24,18.5,17.705,18.32,1074800.0],["2024-05-03",18.01,18.035,17.38,17.38,1054600.0],["2024-05-06",18.09,19.28,17.8,18.7,3432200.0],["2024-05-07",18.73,19.09,18.15,18.39,1113500.0],["2024-05-08",18.2,18.45,17.55,17.73,1123700.0],["2024-05-09",18.0,18.3,17.74,17.79,711000.0],["2024-05-10",17.8,18.05,17.2,17.36,1031600.0],["2024-05-13",17.72,18.2,17.42,17.94,988300.0],["2024-05-14",17.93,18.538,17.82,18.12,1264200.0],["2024-05-15",18.41,18.68,17.57,17.88,1270900.0],["2024-05-16",18.1,19.494,18.1,18.98,2354500.0],["2024-05-17",19.58,19.64,18.68,19.15,1881700.0],["2024-05-20",20.05,20.4,16.65,17.0,4393400.0],["2024-05-21",17.21,17.61,16.365,16.47,2128500.0],["2024-05-22",16.51,16.608,16.07,16.21,1255400.0],["2024-05-23",16.03,16.1,15.21,15.77,1881200.0],["2024-05-24",15.77,16.17,15.66,16.025,605000.0],["2024-05-28",16.2,16.69,15.7,15.84,1167500.0],["2024-05-29",15.52,16.59,15.36,16.54,1032600.0],["2024-05-30",16.68,16.78,16.32,16.66,791800.0],["2024-05-31",17.15,17.58,16.74,16.97,1293300.0],["2024-06-03",17.2,17.38,16.62,16.92,670700.0],["2024-06-04",16.85,16.86,16.38,16.48,553300.0],["2024-06-05",16.52,16.62,16.07,16.22,930600.0],["2024-06-06",16.06,16.35,15.96,16.08,446000.0],["2024-06-07",15.85,16.1,15.75,15.94,1102100.0],["2024-06-10",15.85,16.01,15.37,15.45,916700.0],["2024-06-11",15.51,15.6,14.842,14.9,1382900.0],["2024-06-12",15.07,15.335,14.9,14.9,707800.0],["2024-06-13",15.1,15.13,14.19,14.41,1107800.0],["2024-06-14",14.23,14.43,13.92,14.27,691400.0],["2024-06-17",14.31,14.35,13.84,14.03,756100.0],["2024-06-18",14.0,15.0,13.87,14.51,858800.0],["2024-06-20",14.5,14.5,13.681,14.05,740900.0],["2024-06-21",14.04,14.53,13.85,14.35,858100.0],["2024-06-24",14.06,14.59,13.98,14.15,529100.0],["2024-06-25",14.03,14.08,13.3,13.64,1091700.0],["2024-06-26",13.66,13.83,13.41,13.64,371100.0],["2024-06-27",13.37,13.729,13.26,13.59,323800.0],["2024-06-28",13.63,13.75,13.265,13.58,509500.0],["2024-07-01",13.71,14.48,13.6,14.12,950300.0],["2024-07-02",14.12,14.68,13.6,13.77,826800.0],["2024-07-03",14.0,14.73,13.85,14.39,761400.0],["2024-07-05",14.55,14.68,14.243,14.59,646500.0],["2024-07-08",14.55,14.55,14.13,14.38,453400.0],["2024-07-09",14.44,14.77,14.28,14.62,479200.0],["2024-07-10",14.55,15.26,14.55,15.02,671500.0],["2024-07-11",15.36,15.66,15.1,15.32,751200.0],["2024-07-12",15.56,15.92,15.49,15.78,893800.0],["2024-07-15",15.49,15.6,14.0,15.42,1125700.0],["2024-07-16",15.23,15.4,14.0,15.27,795700.0],["2024-07-17",15.12,15.15,14.26,14.59,865800.0],["2024-07-18",14.43,14.496,13.43,13.58,1731000.0],["2024-07-19",13.64,13.66,11.822,12.01,3166000.0],["2024-07-22",12.43,12.62,12.1,12.3,972800.0],["2024-07-23",12.3,12.3,11.9,11.91,791600.0],["2024-07-24",11.9,12.265,11.82,11.97,628400.0],["2024-07-25",12.0,12.64,11.92,12.42,756600.0],["2024-07-26",12.71,12.79,12.4,12.79,435400.0],["2024-07-29",13.05,13.44,12.65,12.78,659800.0],["2024-07-30",12.7,12.955,12.42,12.47,382700.0],["2024-07-31",12.8,13.22,12.74,12.76,540000.0],["2024-08-01",12.85,12.85,12.1,12.21,598400.0],["2024-08-02",11.84,11.91,11.58,11.86,489600.0],["2024-08-05",10.54,11.8,10.4,11.59,943800.0],["2024-08-06",11.73,12.1,11.504,12.06,536000.0],["2024-08-07",12.3,12.376,11.7,11.75,560900.0],["2024-08-08",11.9,12.64,11.87,12.59,447800.0],["2024-08-09",12.55,12.95,12.36,12.74,352900.0],["2024-08-12",12.54,12.73,12.25,12.45,619200.0],["2024-08-13",12.46,12.6,12.24,12.43,542900.0],["2024-08-14",12.42,12.45,11.65,12.04,649700.0],["2024-08-15",12.13,12.668,12.09,12.15,1154700.0],["2024-08-16",12.09,12.37,11.78,11.81,943500.0],["2024-08-19",12.02,12.362,11.83,11.975,804300.0],["2024-08-20",12.02,12.3,11.8,12.07,535200.0],["2024-08-21",12.05,12.54,11.92,12.47,530800.0],["2024-08-22",13.08,15.02,13.061,14.52,5274200.0],["2024-08-23",14.79,15.83,14.74,15.3,2238500.0],["2024-08-26",15.05,15.27,14.23,15.22,1260700.0],["2024-08-27",15.19,15.19,14.54,14.77,945700.0],["2024-08-28",14.62,15.07,13.89,14.35,1131900.0],["2024-08-29",14.44,15.055,14.34,14.72,907600.0],["2024-08-30",14.87,14.98,14.31,14.56,678000.0],["2024-09-03",14.5,14.5,13.46,13.64,768300.0],["2024-09-04",13.45,13.51,10.9,12.01,2941400.0],["2024-09-05",12.31,12.85,12.04,12.3,887700.0],["2024-09-06",12.28,12.35,11.76,11.77,738600.0],["2024-09-09",11.8,12.02,11.6,11.67,436800.0],["2024-09-10",11.81,12.14,11.35,11.62,615500.0],["2024-09-11",11.7,12.26,11.49,12.2,395600.0],["2024-09-12",12.19,12.255,11.98,12.11,390100.0],["2024-09-13",12.09,12.34,12.01,12.15,361600.0],["2024-09-16",12.07,12.101,11.65,11.88,479600.0],["2024-09-17",12.0,12.67,12.0,12.34,690500.0],["2024-09-18",12.38,12.53,11.95,11.96,471600.0],["2024-09-19",12.37,12.65,12.17,12.38,574100.0],["2024-09-20",12.34,12.432,11.75,11.91,632100.0],["2024-09-23",12.06,12.08,11.702,11.77,442700.0],["2024-09-24",12.51,13.3,12.24,13.24,2277800.0],["2024-09-25",12.81,13.04,12.56,12.68,645700.0],["2024-09-26",13.61,14.64,13.61,13.85,2325400.0],["2024-09-27",14.39,14.52,13.86,14.07,1453000.0],["2024-09-30",15.0,15.13,13.93,14.14,2189600.0],["2024-10-01",14.32,14.5,13.54,14.34,1169800.0],["2024-10-02",15.17,15.48,13.95,14.52,2507500.0],["2024-10-03",14.0,14.65,13.81,14.63,917900.0],["2024-10-04",15.05,17.675,15.05,17.52,6384100.0],["2024-10-07",19.08,22.98,18.386,21.27,14521900.0],["2024-10-08",18.11,18.49,16.9,17.72,6049100.0],["2024-10-09",16.5,18.51,16.5,17.705,2416600.0],["2024-10-10",17.67,17.72,16.51,17.15,1973600.0],["2024-10-11",16.8,17.77,16.39,17.615,1165500.0],["2024-10-14",17.48,18.25,16.75,16.97,1932000.0],["2024-10-15",16.38,16.66,15.574,15.77,1966200.0],["2024-10-16",16.05,16.32,15.69,15.94,909400.0],["2024-10-17",15.59,15.68,15.14,15.54,1035300.0],["2024-10-18",16.6,17.09,15.83,16.5,1953100.0],["2024-10-21",17.2,19.38,17.06,17.78,5906000.0],["2024-10-22",17.59,18.608,16.62,16.65,2693400.0],["2024-10-23",16.99,17.8,16.51,16.75,1646100.0],["2024-10-24",16.7,17.152,16.3,16.34,1012800.0],["2024-10-25",16.6,17.9,16.6,17.21,1677600.0],["2024-10-28",18.02,18.95,17.55,18.55,2166400.0],["2024-10-29",18.22,18.32,17.2,17.24,1672000.0],["2024-10-30",17.35,17.98,16.71,17.41,1284500.0],["2024-10-31",17.45,17.62,16.684,17.03,1082800.0],["2024-11-01",17.14,17.553,17.03,17.05,947000.0],["2024-11-04",17.25,17.6,16.66,16.68,773600.0],["2024-11-05",17.51,18.5,17.4,18.435,2293300.0],["2024-11-06",17.66,17.93,17.04,17.41,1439300.0],["2024-11-07",18.26,19.44,17.18,17.44,3144200.0],["2024-11-08",17.2,17.23,16.474,16.51,1428000.0],["2024-11-11",17.0,17.39,16.44,16.87,1116900.0],["2024-11-12",16.5,16.7,15.57,15.84,1644600.0],["2024-11-13",16.3,17.98,16.185,17.38,3519300.0],["2024-11-14",17.1,17.2,16.51,16.58,1724300.0],["2024-11-15",16.93,17.25,16.51,16.55,1506600.0],["2024-11-18",17.1,18.2,15.35,15.39,4626600.0],["2024-11-19",15.5,16.23,15.3,15.67,1103900.0],["2024-11-20",15.55,15.71,15.038,15.28,1361100.0],["2024-11-21",13.79,13.88,12.015,13.29,8886700.0],["2024-11-22",13.9,14.38,13.55,14.06,2459600.0],["2024-11-25",14.59,15.43,13.97,15.25,2566600.0],["2024-11-26",15.09,15.25,14.566,14.64,804300.0],["2024-11-27",15.09,15.47,14.81,14.99,917600.0],["2024-11-29",15.06,15.99,14.95,15.52,1198400.0],["2024-12-02",15.8,16.03,15.26,15.64,1228300.0],["2024-12-03",15.5,15.99,15.09,15.18,1038400.0],["2024-12-04",15.25,15.49,14.81,14.99,1220100.0],["2024-12-05",14.84,15.27,14.58,14.86,952600.0],["2024-12-06",15.11,15.43,14.98,15.09,964000.0],["2024-12-09",15.99,16.93,15.99,16.25,2758700.0],["2024-12-10",15.76,16.1,15.48,15.49,1189200.0],["2024-12-11",15.55,15.71,15.09,15.32,647800.0],["2024-12-12",15.3,15.69,15.1,15.16,673500.0],["2024-12-13",15.11,15.43,14.9,15.34,871100.0],["2024-12-16",15.08,15.14,14.16,14.38,2015600.0],["2024-12-17",14.5,14.811,14.275,14.61,776600.0],["2024-12-18",14.5,14.68,13.71,13.935,1316600.0],["2024-12-19",14.0,14.22,13.82,14.02,1071500.0],["2024-12-20",13.96,15.3,13.93,15.01,2499200.0],["2024-12-23",15.13,15.53,14.82,14.97,1081000.0],["2024-12-24",15.01,15.645,14.79,15.24,1016000.0],["2024-12-26",15.73,17.45,15.62,16.245,3854000.0],["2024-12-27",16.64,17.01,15.4,16.03,2450700.0],["2024-12-30",15.92,16.06,15.19,15.655,1311400.0],["2024-12-31",16.82,16.98,15.68,15.745,1877000.0],["2025-01-02",15.85,16.64,15.43,15.67,2150200.0],["2025-01-03",15.77,15.78,14.96,15.42,1970000.0],["2025-01-06",15.81,16.45,15.62,15.99,1911500.0],["2025-01-07",15.98,16.07,15.11,15.18,1638200.0],["2025-01-08",14.9,15.14,14.42,14.7,1536000.0],["2025-01-10",14.41,14.74,14.13,14.48,1578500.0],["2025-01-13",14.25,14.274,13.88,14.1,1173100.0],["2025-01-14",14.52,15.448,14.477,14.95,2111000.0],["2025-01-15",15.07,15.2,14.87,14.97,1176700.0],["2025-01-16",15.07,15.23,14.92,15.13,774100.0],["2025-01-17",15.12,15.65,14.97,15.55,1363100.0],["2025-01-21",15.84,16.13,15.56,15.66,1512000.0],["2025-01-22",15.59,15.94,15.43,15.75,1052300.0],["2025-01-23",15.45,16.02,15.45,15.985,873100.0],["2025-01-24",16.16,17.17,16.12,16.59,3433000.0],["2025-01-27",16.47,16.65,16.06,16.45,1530400.0],["2025-01-28",16.45,17.07,15.95,17.0,1092500.0],["2025-01-29",17.0,17.32,16.6,16.73,1212200.0],["2025-01-30",16.75,17.44,16.75,17.22,1786700.0],["2025-01-31",17.13,17.49,16.67,16.99,1743300.0],["2025-02-03",16.38,16.798,16.2,16.69,1215600.0],["2025-02-04",17.05,17.32,16.635,16.95,1283100.0],["2025-02-05",17.1,17.1,16.42,16.97,871300.0],["2025-02-06",16.93,18.66,16.93,18.195,4190600.0],["2025-02-07",18.68,20.63,18.4,20.4,5200900.0],["2025-02-10",21.0,21.07,20.01,20.5,3245000.0],["2025-02-11",19.71,20.99,19.7,20.71,2753400.0],["2025-02-12",21.0,25.44,21.0,25.14,8031900.0],["2025-02-13",24.1,26.33,23.905,25.81,3693500.0],["2025-02-14",27.38,29.76,24.41,25.56,4863200.0],["2025-02-18",26.38,27.21,25.15,26.34,2738500.0],["2025-02-19",27.0,27.705,26.28,26.45,2342000.0],["2025-02-20",26.99,27.67,25.81,26.07,2341300.0],["2025-02-21",26.81,28.59,25.16,25.23,3872800.0],["2025-02-24",24.54,24.54,22.16,23.53,3799300.0],["2025-02-25",23.98,24.65,23.181,23.59,1989100.0],["2025-02-26",24.5,25.73,24.34,25.25,2319400.0],["2025-02-27",25.03,25.435,23.56,23.65,1531800.0],["2025-02-28",22.37,23.328,21.88,22.96,1711500.0],["2025-03-03",23.375,23.66,20.59,20.83,2059400.0],["2025-03-04",20.85,21.53,20.05,21.11,1594200.0],["2025-03-05",22.02,23.95,21.59,23.82,2066200.0],["2025-03-06",23.55,24.5,22.65,22.89,2841600.0],["2025-03-07",22.9,23.66,21.92,22.67,1254100.0],["2025-03-10",21.98,22.44,20.82,21.36,1609200.0],["2025-03-11",22.33,22.68,21.42,22.45,2264000.0],["2025-03-12",24.935,25.06,21.2,21.63,6066300.0],["2025-03-13",21.78,23.05,21.4,21.77,2397000.0],["2025-03-14",22.43,24.58,22.37,24.18,2832300.0],["2025-03-17",23.97,25.79,23.62,25.26,2734400.0],["2025-03-18",25.39,25.5,24.312,24.68,1457900.0],["2025-03-19",24.78,24.84,23.17,24.12,1536300.0],["2025-03-20",23.23,23.37,22.53,22.66,1321800.0],["2025-03-21",22.0,23.12,21.68,23.05,1390100.0],["2025-03-24",23.44,23.44,22.5,23.01,908900.0],["2025-03-25",22.6,23.34,22.11,22.28,1144400.0],["2025-03-26",22.5,22.9,21.81,22.33,1471800.0],["2025-03-27",22.5,22.869,21.96,22.19,1501500.0],["2025-03-28",22.07,22.1,20.11,20.75,2472900.0],["2025-03-31",21.05,21.46,20.39,20.89,2792900.0],["2025-04-01",20.9,20.94,19.38,19.84,2242500.0],["2025-04-02",19.92,20.11,19.47,19.78,1222100.0],["2025-04-03",18.68,19.15,18.533,18.95,1445900.0],["2025-04-04",17.35,17.6,15.98,16.73,3010900.0],["2025-04-07",15.59,17.33,15.4,16.59,2548000.0],["2025-04-08",17.145,17.27,15.16,15.41,2026000.0],["2025-04-09",15.22,16.105,14.345,15.61,3312000.0],["2025-04-10",15.56,15.6,14.44,14.78,1801100.0],["2025-04-11",15.07,15.07,14.02,14.44,2138600.0],["2025-04-14",15.405,16.33,15.34,15.68,2099300.0],["2025-04-15",15.7,15.84,15.07,15.225,896600.0],["2025-04-16",14.64,15.01,14.31,14.61,1279700.0],["2025-04-17",14.84,15.1,14.57,14.83,1075500.0],["2025-04-21",14.83,15.0,14.01,14.54,1293400.0],["2025-04-22",14.7,15.58,14.65,15.51,1574100.0],["2025-04-23",16.33,16.82,15.908,16.21,1701300.0],["2025-04-24",15.93,16.805,15.86,16.74,735100.0],["2025-04-25",16.55,17.09,16.44,16.94,814600.0],["2025-04-28",16.91,17.292,16.57,16.95,597500.0],["2025-04-29",16.78,17.1,16.65,16.73,541700.0],["2025-04-30",16.31,16.83,16.27,16.75,368200.0],["2025-05-01",16.99,17.29,16.65,17.2,724800.0],["2025-05-02",17.92,19.19,17.81,18.82,2494700.0],["2025-05-05",18.91,19.4,18.635,18.73,1102700.0],["2025-05-06",18.58,19.285,18.38,19.11,1162400.0],["2025-05-07",18.84,19.049,18.545,18.75,568000.0],["2025-05-08",18.805,19.01,18.44,18.87,694400.0],["2025-05-09",18.77,19.25,18.11,18.45,1607900.0],["2025-05-12",19.7,19.87,18.48,19.22,2078400.0],["2025-05-13",18.93,20.08,18.85,19.24,1670600.0],["2025-05-14",20.08,20.85,19.79,19.87,1543400.0],["2025-05-15",19.67,19.67,18.92,19.09,1127300.0],["2025-05-16",19.15,19.36,18.89,19.02,929500.0],["2025-05-19",19.18,19.64,17.54,17.58,2737100.0],["2025-05-20",17.835,18.23,17.68,17.95,1109100.0],["2025-05-21",17.96,18.14,16.98,17.07,1552000.0],["2025-05-22",16.9,17.61,16.67,17.34,1319300.0],["2025-05-23",17.14,17.29,16.51,16.96,2591600.0],["2025-05-27",15.78,16.66,15.45,15.78,3536800.0],["2025-05-28",16.0,16.9,15.925,16.65,2894400.0],["2025-05-29",17.032,17.07,16.27,16.33,1382400.0],["2025-05-30",16.17,16.36,15.881,16.22,1111700.0],["2025-06-02",16.22,16.3,15.78,15.92,996500.0],["2025-06-03",16.25,16.46,16.11,16.11,620500.0],["2025-06-04",16.15,16.68,16.038,16.31,783000.0],["2025-06-05",16.51,17.035,15.91,16.05,1147300.0],["2025-06-06",16.0,16.34,15.852,16.26,931800.0],["2025-06-09",16.76,17.47,16.74,17.03,2372300.0],["2025-06-10",17.065,17.09,16.58,16.99,1023200.0],["2025-06-11",16.96,17.38,16.82,17.29,1600500.0],["2025-06-12",16.9,17.275,16.83,16.93,1115200.0],["2025-06-13",16.4,16.84,16.35,16.65,1013000.0],["2025-06-16",16.92,17.165,16.24,16.31,1653700.0],["2025-06-17",16.352,16.57,16.05,16.29,825500.0],["2025-06-18",16.185,17.07,15.975,16.66,1517400.0],["2025-06-20",16.64,16.75,16.18,16.21,1409700.0],["2025-06-23",16.2,16.25,15.38,15.55,1878100.0],["2025-06-24",15.835,16.575,15.8,16.43,1298700.0],["2025-06-25",16.79,17.32,16.492,16.96,2125900.0],["2025-06-26",17.16,17.57,16.648,17.23,1504000.0],["2025-06-27",17.31,17.35,16.58,16.99,1440000.0],["2025-06-30",17.11,18.07,16.57,17.36,2989700.0],["2025-07-01",17.39,17.39,16.745,16.84,1008100.0],["2025-07-02",16.79,17.0,16.62,16.95,658300.0],["2025-07-03",17.03,17.41,16.95,17.06,646700.0],["2025-07-07",17.04,17.14,16.52,16.77,900500.0],["2025-07-08",16.98,17.29,16.87,17.06,962800.0],["2025-07-09",17.0,17.24,16.59,17.07,801800.0],["2025-07-10",17.1,17.55,16.875,17.28,848800.0],["2025-07-11",17.21,17.8,17.2,17.69,1089100.0],["2025-07-14",17.805,17.96,17.43,17.68,1249600.0],["2025-07-15",17.965,18.48,17.8,18.18,1512000.0],["2025-07-16",18.1,18.561,17.67,18.42,1441800.0],["2025-07-17",18.55,19.42,18.55,18.88,2768300.0],["2025-07-18",19.06,19.299,18.765,18.78,1222000.0],["2025-07-21",19.07,19.62,18.8,18.84,1645300.0],["2025-07-22",18.62,20.055,18.36,19.84,1923300.0],["2025-07-23",20.28,20.4,19.76,19.89,1585000.0],["2025-07-24",19.72,20.28,19.56,19.9,1482800.0],["2025-07-25",19.73,20.45,19.65,19.99,1323600.0],["2025-07-28",20.07,20.33,18.94,18.95,1379300.0],["2025-07-29",19.0,19.0,17.78,17.84,2024400.0],["2025-07-30",17.64,17.977,17.34,17.47,850200.0],["2025-07-31",17.385,17.69,17.17,17.5,717600.0],["2025-08-01",17.0,17.01,16.62,16.9,1172000.0],["2025-08-04",17.21,17.55,17.128,17.32,645000.0],["2025-08-05",17.4,17.58,17.01,17.27,510100.0],["2025-08-06",17.43,17.61,17.12,17.28,467400.0],["2025-08-07",17.32,17.78,17.15,17.45,1053400.0],["2025-08-08",17.43,17.97,17.26,17.89,686500.0],["2025-08-11",17.85,18.089,17.53,17.66,724200.0],["2025-08-12",17.66,17.87,17.43,17.83,745000.0],["2025-08-13",18.14,18.43,17.81,17.99,806700.0],["2025-08-14",17.49,17.8,17.41,17.7,628400.0],["2025-08-15",17.72,18.04,17.618,17.89,759200.0],["2025-08-18",18.05,18.23,17.515,17.79,1191100.0],["2025-08-19",17.82,18.075,17.12,17.34,1358500.0],["2025-08-20",17.25,17.36,16.75,17.26,1618500.0],["2025-08-21",17.4,18.04,17.3,17.45,1241000.0],["2025-08-22",18.09,18.85,18.035,18.51,3166300.0],["2025-08-25",18.97,19.0,17.75,17.79,2405900.0],["2025-08-26",15.88,16.98,15.8,16.45,7094900.0],["2025-08-27",16.385,16.4,15.565,15.91,3081300.0],["2025-08-28",16.158,16.24,15.71,16.15,1465900.0],["2025-08-29",16.1,16.15,15.57,15.83,5007500.0],["2025-09-02",15.605,15.81,15.33,15.58,1998900.0],["2025-09-03",15.46,15.95,15.27,15.91,1166000.0],["2025-09-04",15.69,16.25,15.44,16.1,1867400.0],["2025-09-05",16.25,16.52,15.96,16.16,1242000.0],["2025-09-08",16.17,16.386,15.7,16.31,1357500.0],["2025-09-09",16.21,16.6,16.18,16.405,992500.0],["2025-09-10",16.5,16.5,15.67,15.71,1511000.0],["2025-09-11",15.75,16.35,15.75,16.18,851800.0],["2025-09-12",16.15,17.05,16.07,16.53,1772800.0],["2025-09-15",16.74,17.275,16.58,16.94,1522300.0],["2025-09-16",16.935,17.12,16.72,16.88,1015800.0],["2025-09-17",17.01,17.4,16.715,16.98,1190100.0],["2025-09-18",16.88,17.09,16.76,17.03,822000.0],["2025-09-19",16.965,18.08,16.86,17.95,2235500.0],["2025-09-22",17.8,17.906,17.5,17.55,1504800.0],["2025-09-23",17.4,17.805,17.1,17.39,1097000.0],["2025-09-24",17.46,19.08,17.46,18.67,3696400.0],["2025-09-25",18.39,19.14,18.2,18.59,1709600.0],["2025-09-26",18.39,18.39,17.77,18.07,1135700.0],["2025-09-29",18.43,18.66,18.114,18.55,821000.0],["2025-09-30",18.63,19.06,18.46,18.57,841400.0],["2025-10-01",18.53,18.935,18.53,18.85,879100.0],["2025-10-02",19.51,20.2,18.97,19.245,2798100.0],["2025-10-03",19.48,19.92,18.759,19.09,1496000.0],["2025-10-06",19.1,19.742,18.86,19.44,917300.0],["2025-10-07",19.6,19.615,18.36,18.47,1230300.0],["2025-10-08",18.62,18.77,18.3,18.68,658800.0],["2025-10-09",18.47,19.04,18.153,18.56,912100.0],["2025-10-10",18.47,18.49,16.84,17.22,2745900.0],["2025-10-13",17.9,18.6,17.89,18.04,1848300.0],["2025-10-14",17.45,18.29,17.22,18.23,1076000.0],["2025-10-15",18.43,18.86,18.058,18.22,833700.0],["2025-10-16",18.32,18.33,17.731,17.94,937400.0],["2025-10-17",17.43,17.59,17.04,17.29,1862000.0],["2025-10-20",17.4,18.07,17.35,17.99,934800.0],["2025-10-21",17.92,18.2,17.47,18.02,564100.0],["2025-10-22",17.62,17.84,17.21,17.66,825400.0],["2025-10-23",17.78,17.99,17.58,17.8,795500.0],["2025-10-24",17.975,18.078,17.41,17.56,860000.0],["2025-10-27",17.94,18.0,17.49,17.86,1198300.0],["2025-10-28",17.54,17.58,17.15,17.39,829500.0],["2025-10-29",17.5,19.015,17.3,18.94,1933400.0],["2025-10-30",18.41,18.79,17.95,18.1,1101500.0],["2025-10-31",18.2,18.46,17.95,18.41,803500.0],["2025-11-03",18.36,18.65,17.49,17.87,1356200.0],["2025-11-04",17.45,17.59,16.65,16.92,1571800.0],["2025-11-05",16.86,17.08,16.52,16.55,1008800.0],["2025-11-06",16.55,17.068,16.19,16.37,2199200.0],["2025-11-07",16.11,16.53,15.54,16.52,1487400.0],["2025-11-10",16.86,16.86,16.33,16.39,748400.0],["2025-11-11",16.39,16.489,16.11,16.24,516100.0],["2025-11-12",16.33,16.44,16.1,16.12,444200.0],["2025-11-13",16.08,16.154,15.585,15.63,732000.0],["2025-11-14",15.3,15.61,15.06,15.11,1068200.0],["2025-11-17",15.2,15.321,14.82,14.83,1011100.0],["2025-11-18",14.67,14.83,14.26,14.62,774800.0],["2025-11-19",14.48,14.48,14.08,14.36,676300.0],["2025-11-20",14.51,14.78,14.13,14.15,917400.0],["2025-11-21",14.02,14.472,13.785,14.17,3132200.0],["2025-11-24",14.22,14.28,13.85,14.15,1257500.0],["2025-11-25",13.61,13.84,13.4,13.43,1928500.0],["2025-11-26",13.1,14.05,12.71,13.63,2005100.0],["2025-11-28",13.99,14.42,13.8,14.26,778700.0],["2025-12-01",14.06,14.47,13.85,13.96,838900.0],["2025-12-02",14.0,14.035,13.56,13.82,1730400.0],["2025-12-03",13.8,13.85,13.485,13.71,799500.0],["2025-12-04",13.9,14.38,13.855,14.32,665800.0],["2025-12-05",14.35,14.585,14.3,14.37,529900.0],["2025-12-08",14.43,14.5,14.3,14.41,605700.0],["2025-12-09",14.2,14.25,14.0,14.07,639100.0],["2025-12-10",13.98,14.239,13.89,13.91,655500.0],["2025-12-11",13.62,14.01,13.51,13.98,694800.0],["2025-12-12",14.04,14.545,13.9,14.1,684200.0],["2025-12-15",14.0,14.025,13.23,13.31,914100.0],["2025-12-16",13.19,13.47,13.02,13.26,805600.0],["2025-12-17",13.28,13.429,12.87,12.91,1008100.0],["2025-12-18",13.19,13.27,12.95,13.06,719200.0],["2025-12-19",13.12,13.74,13.1,13.67,913500.0],["2025-12-22",13.93,14.02,13.655,13.69,727800.0],["2025-12-23",13.48,13.575,13.26,13.44,551600.0],["2025-12-24",13.39,13.46,13.3,13.41,214600.0],["2025-12-26",13.41,13.44,13.07,13.1,627100.0],["2025-12-29",13.0,13.065,12.755,12.79,912300.0],["2025-12-30",12.9,13.66,12.88,13.53,1888800.0],["2025-12-31",13.5,13.64,13.16,13.18,771000.0],["2026-01-02",13.62,14.5,13.61,14.44,1166400.0],["2026-01-05",14.6,14.63,14.04,14.27,1395000.0],["2026-01-06",14.425,14.5,14.19,14.34,354600.0],["2026-01-07",14.28,14.32,14.023,14.16,335800.0],["2026-01-08",14.23,14.54,13.8,14.1,819600.0],["2026-01-09",14.31,14.35,13.65,13.96,883900.0],["2026-01-12",14.19,15.08,14.13,14.99,1691000.0],["2026-01-13",14.84,14.87,14.24,14.32,764300.0],["2026-01-14",14.42,15.265,14.29,14.87,1218300.0],["2026-01-15",14.92,14.96,14.61,14.71,744100.0],["2026-01-16",14.66,14.66,14.11,14.46,562400.0],["2026-01-20",14.05,14.4,13.27,13.3,1313900.0],["2026-01-21",13.32,13.7,13.02,13.46,907700.0],["2026-01-22",13.98,14.24,13.78,13.82,665700.0],["2026-01-23",13.9,13.99,13.63,13.79,339500.0],["2026-01-26",13.63,13.71,13.35,13.44,474900.0],["2026-01-27",13.47,13.495,13.181,13.27,506400.0],["2026-01-28",13.5,13.65,13.2,13.21,437300.0],["2026-01-29",13.25,13.28,12.815,13.19,594200.0],["2026-01-30",13.06,13.17,12.755,12.77,535900.0],["2026-02-02",12.75,12.75,12.34,12.42,681500.0],["2026-02-03",12.44,12.49,11.72,12.11,1180900.0],["2026-02-04",11.85,12.125,11.72,11.86,957100.0],["2026-02-05",11.72,11.73,11.23,11.27,981700.0],["2026-02-06",11.38,11.96,11.38,11.92,502000.0],["2026-02-09",11.92,12.27,11.79,12.11,431500.0],["2026-02-10",12.17,12.425,12.058,12.14,543400.0],["2026-02-11",12.19,12.25,11.76,11.98,313100.0],["2026-02-12",12.0,12.0,11.41,11.46,531100.0],["2026-02-13",11.56,11.766,11.445,11.58,293800.0],["2026-02-17",11.8,12.13,11.606,12.01,341400.0],["2026-02-18",12.13,12.43,12.1,12.29,273000.0],["2026-02-19",12.22,12.45,12.04,12.34,246500.0],["2026-02-20",12.28,12.5,12.12,12.2,340800.0],["2026-02-23",12.2,12.28,11.93,12.25,402800.0],["2026-02-24",12.12,12.65,12.05,12.58,378600.0],["2026-02-25",12.66,12.8,12.405,12.72,367700.0],["2026-02-26",12.54,12.66,12.225,12.6,448400.0],["2026-02-27",12.33,12.5,12.16,12.27,345800.0],["2026-03-02",11.85,12.23,11.65,12.22,421200.0],["2026-03-03",11.74,11.78,11.071,11.1,894100.0],["2026-03-04",11.22,11.579,11.19,11.48,393700.0],["2026-03-05",11.46,11.55,11.09,11.34,467000.0],["2026-03-06",11.27,11.8,11.265,11.51,430500.0],["2026-03-09",11.33,11.8,11.22,11.76,657200.0],["2026-03-10",11.8,12.34,11.8,12.01,707500.0],["2026-03-11",12.01,12.35,11.9,12.27,583000.0],["2026-03-12",13.328,13.5,12.048,12.11,1609400.0],["2026-03-13",12.23,12.39,11.81,11.85,1133400.0],["2026-03-16",12.11,12.3,11.8,12.03,513300.0],["2026-03-17",11.98,12.125,11.4,11.59,642400.0],["2026-03-18",11.59,11.65,11.16,11.17,953400.0],["2026-03-19",10.79,10.93,10.65,10.87,815200.0],["2026-03-20",10.76,10.8,9.94,9.95,1030200.0],["2026-03-23",10.01,10.295,9.75,10.23,761300.0],["2026-03-24",10.14,10.24,9.8,9.89,688800.0],["2026-03-25",10.13,10.28,10.02,10.19,359800.0],["2026-03-26",10.0,10.03,9.665,9.7,452000.0],["2026-03-27",9.625,9.68,9.39,9.39,470400.0],["2026-03-30",9.27,9.48,9.055,9.13,477000.0],["2026-03-31",9.21,9.78,9.15,9.71,556900.0],["2026-04-01",10.09,10.39,9.89,10.11,827600.0],["2026-04-02",9.76,10.37,9.75,10.36,491100.0],["2026-04-06",10.36,11.3,10.325,10.95,600100.0],["2026-04-07",10.88,11.09,10.453,10.75,471100.0],["2026-04-08",11.35,11.4,10.94,11.04,536300.0],["2026-04-09",11.04,11.14,10.74,10.83,540800.0],["2026-04-10",10.89,10.975,10.454,10.72,458400.0],["2026-04-13",10.45,10.9,10.34,10.81,345600.0],["2026-04-14",11.08,11.34,11.0,11.29,515000.0],["2026-04-15",11.34,11.54,11.2,11.35,496000.0],["2026-04-16",11.68,11.83,11.5,11.69,641600.0],["2026-04-17",11.85,11.94,11.51,11.55,479800.0],["2026-04-20",11.39,11.47,11.1,11.22,501100.0],["2026-04-21",11.215,11.31,10.73,10.78,504800.0],["2026-04-22",11.0,11.13,10.91,11.05,428100.0],["2026-04-23",10.89,10.92,10.299,10.37,574500.0],["2026-04-24",10.39,10.475,9.9,10.21,828700.0],["2026-04-27",10.12,10.18,9.915,10.04,614000.0],["2026-04-28",9.9,10.03,9.785,9.86,450200.0],["2026-04-29",9.99,10.0,9.25,9.28,788000.0],["2026-04-30",9.35,9.78,9.35,9.76,604200.0],["2026-05-01",9.75,10.19,9.692,10.15,449600.0],["2026-05-04",10.13,10.4,10.04,10.15,477900.0],["2026-05-05",10.26,10.29,9.97,10.12,375400.0],["2026-05-06",10.25,10.58,10.2,10.5,527700.0],["2026-05-07",10.54,10.68,10.3,10.41,457000.0],["2026-05-08",10.5,10.54,10.15,10.3,267400.0],["2026-05-11",10.15,10.46,10.06,10.21,552000.0],["2026-05-12",10.1,10.15,9.59,9.85,756500.0],["2026-05-13",9.75,10.315,9.61,10.16,679600.0],["2026-05-14",9.92,9.92,9.58,9.8,473100.0],["2026-05-15",9.42,9.689,9.3,9.44,620800.0],["2026-05-18",9.38,9.45,9.09,9.32,852900.0],["2026-05-19",9.26,9.449,9.04,9.41,617400.0],["2026-05-20",9.4,9.435,9.145,9.27,524800.0],["2026-05-21",9.15,9.46,9.04,9.45,384100.0],["2026-05-22",9.3,9.82,9.27,9.78,898900.0],["2026-05-26",9.865,10.1,9.5,9.505,783900.0],["2026-05-27",9.44,9.61,9.33,9.55,783100.0],["2026-05-28",9.42,10.39,9.34,10.26,1064400.0],["2026-05-29",10.26,10.26,9.85,10.16,1234100.0],["2026-06-01",9.88,10.14,9.8,9.83,688700.0],["2026-06-02",9.97,10.482,9.925,10.22,1202500.0],["2026-06-03",10.1,10.1,9.47,9.78,1025800.0],["2026-06-04",9.34,9.38,8.95,9.23,1987800.0],["2026-06-05",9.07,9.07,7.72,7.895,3150000.0],["2026-06-08",8.488,8.9,8.181,8.71,1637300.0],["2026-06-09",7.902,7.902,6.5,6.68,6025900.0],["2026-06-10",6.95,7.4,6.75,6.82,2136500.0],["2026-06-11",6.88,6.905,6.55,6.82,1564600.0],["2026-06-12",6.8,6.845,6.495,6.63,1067300.0],["2026-06-15",6.91,7.98,6.91,7.6,2006600.0],["2026-06-16",7.4,7.88,7.06,7.06,1430000.0],["2026-06-17",7.05,7.49,7.03,7.06,1200600.0],["2026-06-18",7.25,7.25,6.92,7.03,1796600.0],["2026-06-22",6.885,7.105,6.64,6.84,1195500.0],["2026-06-23",6.59,6.855,6.46,6.5,1082900.0],["2026-06-24",6.45,6.98,6.41,6.63,751900.0],["2026-06-25",6.6,6.61,6.19,6.31,955100.0],["2026-06-26",6.09,6.26,6.03,6.13,1070500.0],["2026-06-29",6.19,6.4,5.965,6.33,1007000.0],["2026-06-30",6.3,6.68,6.3,6.55,1206500.0],["2026-07-01",6.55,6.95,6.53,6.72,781300.0],["2026-07-02",6.79,6.98,6.28,6.31,680800.0],["2026-07-06",5.91,5.99,5.38,5.775,3172884.619248],["2026-07-07",5.81,5.9999,5.481,5.52,1342792.998418],["2026-07-08",5.45,5.71,5.32,5.63,1595592.634848],["2026-07-09",5.955,5.99,5.77,5.79,584870.969198],["2026-07-10",5.82,5.91,5.58,5.59,1014593.226034],["2026-07-13",5.58,5.67,5.4,5.41,865168.569582],["2026-07-14",5.39,5.48,5.265,5.45,1071051.79557],["2026-07-15",5.46,5.79,5.43,5.47,997868.12814],["2026-07-16",5.64,5.64,5.31,5.32,775264.129158],["2026-07-17",5.25,5.3566,5.05,5.12,896623.300951],["2026-07-20",5.11,5.255,4.99,5.22,1256535.639248],["2026-07-21",5.3,5.43,5.22,5.32,1346740.703982],["2026-07-22",5.3,5.55,5.23,5.235,597116.080118],["2026-07-23",5.23,5.4199,5.065,5.09,537368.499985],["2026-07-24",5.07,5.09,4.885,4.9,601906.151785],["2026-07-27",4.96,5.29,4.96,5.25,934943.317058],["2026-07-28",5.21,5.345,5.045,5.24,605291.25423],["2026-07-29",5.24,5.3,4.925,4.94,644627.206809],["2026-07-30",5,5.215,4.95,5.18,532415.664489],["2026-07-31",5.19,5.22,5.0105,5.13,325542.70045],["2026-08-03",5.15,5.43,5.14,5.42,621347.034059],["2026-08-04",5.52,5.59,5.4,5.5,614751.949207],["2026-08-05",5.48,5.48,5.33,5.35,323941.303696],["2026-08-06",5.3,5.35,5.23,5.33,476346.794362],["2026-08-07",5.4,5.7876,5.4,5.74,646594.710045],["2026-08-10",5.74,5.83,5.645,5.73,164598.070571],["2026-08-11",5.67,5.87,5.535,5.77,556139.796854],["2026-08-12",5.87,5.885,5.65,5.7,316788.660426],["2026-08-13",5.72,5.88,5.7,5.83,312368.2667],["2026-08-14",5.93,6.15,5.83,5.93,761326.732292]]}