{"t":"ERO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-20",3.878,3.886,3.878,3.886,3300.0],["2017-10-23",3.903,3.919,3.903,3.916,6800.0],["2017-10-24",4.115,4.115,4.066,4.104,3100.0],["2017-10-25",3.984,3.984,3.949,3.95,8000.0],["2017-10-26",3.934,4.01,3.934,3.949,2800.0],["2017-10-27",4.0,4.0,4.0,4.0,7500.0],["2017-10-30",4.0,4.0,4.0,4.0,0.0],["2017-10-31",4.0,4.0,4.0,4.0,0.0],["2017-11-01",4.0,4.0,4.0,4.0,0.0],["2017-11-02",4.0,4.0,4.0,4.0,0.0],["2017-11-03",4.0,4.0,4.0,4.0,0.0],["2017-11-06",4.389,4.56,4.382,4.553,5800.0],["2017-11-07",4.625,4.694,4.576,4.576,10900.0],["2017-11-08",4.764,4.827,4.655,4.718,7800.0],["2017-11-09",4.854,4.929,4.747,4.848,5600.0],["2017-11-10",5.273,5.273,5.273,5.273,400.0],["2017-11-13",5.052,5.052,5.052,5.052,100.0],["2017-11-14",5.06,5.06,5.06,5.06,300.0],["2017-11-15",5.06,5.06,5.06,5.06,0.0],["2017-11-16",5.06,5.06,5.06,5.06,0.0],["2017-11-17",5.06,5.06,5.06,5.06,0.0],["2017-11-20",5.06,5.06,5.06,5.06,0.0],["2017-11-21",5.06,5.06,5.059,5.06,2000.0],["2017-11-22",5.118,5.118,5.118,5.118,500.0],["2017-11-24",5.118,5.118,5.118,5.118,0.0],["2017-11-27",5.118,5.118,5.118,5.118,0.0],["2017-11-28",5.272,5.279,5.272,5.279,1800.0],["2017-11-29",5.279,5.279,5.279,5.279,0.0],["2017-11-30",5.279,5.279,5.279,5.279,0.0],["2017-12-01",5.279,5.279,5.279,5.279,0.0],["2017-12-04",5.279,5.279,5.279,5.279,0.0],["2017-12-05",5.279,5.279,5.279,5.279,0.0],["2017-12-06",5.279,5.279,5.279,5.279,0.0],["2017-12-07",5.279,5.279,5.279,5.279,0.0],["2017-12-08",5.279,5.279,5.279,5.279,0.0],["2017-12-11",5.279,5.279,5.279,5.279,0.0],["2017-12-12",5.0,5.0,5.0,5.0,300.0],["2017-12-13",5.0,5.0,5.0,5.0,0.0],["2017-12-14",5.0,5.0,5.0,5.0,0.0],["2017-12-15",5.0,5.0,5.0,5.0,0.0],["2017-12-18",5.0,5.0,5.0,5.0,0.0],["2017-12-19",5.0,5.0,5.0,5.0,0.0],["2017-12-20",5.0,5.0,5.0,5.0,0.0],["2017-12-21",5.0,5.0,5.0,5.0,0.0],["2017-12-22",5.0,5.0,5.0,5.0,0.0],["2017-12-26",5.0,5.0,5.0,5.0,0.0],["2017-12-27",5.883,5.946,5.883,5.946,500.0],["2017-12-28",5.962,5.962,5.962,5.962,1000.0],["2017-12-29",5.962,5.962,5.962,5.962,0.0],["2018-01-02",5.962,5.962,5.962,5.962,0.0],["2018-01-03",6.431,6.665,6.422,6.657,12600.0],["2018-01-04",6.72,7.247,6.72,7.247,18900.0],["2018-01-05",7.098,7.235,7.098,7.187,14000.0],["2018-01-08",6.86,6.86,6.86,6.86,200.0],["2018-01-09",6.86,6.86,6.86,6.86,0.0],["2018-01-10",6.832,6.888,6.748,6.748,4000.0],["2018-01-11",6.748,6.748,6.748,6.748,0.0],["2018-01-12",6.723,6.723,6.637,6.637,5600.0],["2018-01-16",6.637,6.637,6.637,6.637,0.0],["2018-01-17",6.637,6.637,6.637,6.637,0.0],["2018-01-18",6.637,6.637,6.637,6.637,0.0],["2018-01-19",6.235,6.235,6.199,6.208,2300.0],["2018-01-22",6.208,6.208,6.208,6.208,0.0],["2018-01-23",6.135,6.135,6.135,6.135,200.0],["2018-01-24",6.125,6.166,5.902,5.902,3200.0],["2018-01-25",6.11,6.11,6.08,6.08,8000.0],["2018-01-26",6.08,6.08,6.08,6.08,0.0],["2018-01-29",6.067,6.067,6.067,6.067,500.0],["2018-01-30",6.009,6.009,6.009,6.009,15000.0],["2018-01-31",6.009,6.009,6.009,6.009,0.0],["2018-02-01",6.259,6.259,6.138,6.138,1800.0],["2018-02-02",6.138,6.138,6.138,6.138,0.0],["2018-02-05",6.138,6.138,6.138,6.138,0.0],["2018-02-06",6.138,6.138,6.138,6.138,0.0],["2018-02-07",5.797,5.797,5.797,5.797,100.0],["2018-02-08",5.748,5.748,5.748,5.748,100.0],["2018-02-09",5.748,5.748,5.748,5.748,0.0],["2018-02-12",5.796,5.796,5.796,5.796,400.0],["2018-02-13",5.84,5.84,5.84,5.84,100.0],["2018-02-14",5.84,5.84,5.84,5.84,0.0],["2018-02-15",5.84,5.84,5.84,5.84,0.0],["2018-02-16",6.155,6.16,6.001,6.004,2100.0],["2018-02-20",6.275,6.299,6.275,6.299,1600.0],["2018-02-21",6.21,6.243,6.21,6.242,1500.0],["2018-02-22",6.242,6.242,6.242,6.242,0.0],["2018-02-23",6.254,6.254,6.252,6.252,800.0],["2018-02-26",6.252,6.252,6.252,6.252,0.0],["2018-02-27",6.252,6.252,6.252,6.252,0.0],["2018-02-28",6.252,6.252,6.252,6.252,0.0],["2018-03-01",6.283,6.314,6.283,6.314,300.0],["2018-03-02",6.314,6.314,6.314,6.314,0.0],["2018-03-05",6.314,6.314,6.314,6.314,0.0],["2018-03-06",6.314,6.314,6.314,6.314,0.0],["2018-03-07",6.314,6.314,6.314,6.314,0.0],["2018-03-08",6.314,6.314,6.314,6.314,0.0],["2018-03-09",6.314,6.314,6.314,6.314,0.0],["2018-03-12",6.169,6.239,6.169,6.239,1000.0],["2018-03-13",6.239,6.239,6.239,6.239,0.0],["2018-03-14",6.239,6.239,6.239,6.239,0.0],["2018-03-15",6.239,6.239,6.239,6.239,0.0],["2018-03-16",6.239,6.239,6.239,6.239,0.0],["2018-03-19",6.239,6.239,6.239,6.239,0.0],["2018-03-20",6.239,6.239,6.239,6.239,0.0],["2018-03-21",6.499,6.499,6.499,6.499,200.0],["2018-03-22",6.545,6.622,6.545,6.622,500.0],["2018-03-23",6.622,6.622,6.622,6.622,0.0],["2018-03-26",6.622,6.622,6.622,6.622,0.0],["2018-03-27",6.622,6.622,6.622,6.622,0.0],["2018-03-28",6.622,6.622,6.622,6.622,0.0],["2018-03-29",6.622,6.622,6.622,6.622,0.0],["2018-04-02",6.328,6.344,6.173,6.251,5000.0],["2018-04-03",6.251,6.251,6.251,6.251,0.0],["2018-04-04",6.251,6.251,6.251,6.251,0.0],["2018-04-05",6.42,6.42,6.42,6.42,100.0],["2018-04-06",6.42,6.42,6.42,6.42,0.0],["2018-04-09",6.42,6.42,6.42,6.42,0.0],["2018-04-10",6.42,6.42,6.42,6.42,0.0],["2018-04-11",6.42,6.42,6.42,6.42,0.0],["2018-04-12",6.42,6.42,6.42,6.42,0.0],["2018-04-13",6.45,6.45,6.41,6.41,5000.0],["2018-04-16",6.33,6.33,6.33,6.33,1000.0],["2018-04-17",6.33,6.33,6.33,6.33,0.0],["2018-04-18",6.35,6.35,6.35,6.35,8000.0],["2018-04-19",6.35,6.35,6.35,6.35,0.0],["2018-04-20",6.35,6.35,6.35,6.35,0.0],["2018-04-23",6.35,6.35,6.35,6.35,0.0],["2018-04-24",6.262,6.28,6.262,6.28,5000.0],["2018-04-25",6.28,6.28,6.28,6.28,0.0],["2018-04-26",6.28,6.28,6.28,6.28,0.0],["2018-04-27",6.28,6.28,6.28,6.28,0.0],["2018-04-30",6.268,6.268,6.268,6.268,200.0],["2018-05-01",6.268,6.268,6.268,6.268,0.0],["2018-05-02",6.268,6.268,6.268,6.268,0.0],["2018-05-03",6.12,6.15,6.12,6.15,5000.0],["2018-05-04",5.97,5.97,5.97,5.97,5000.0],["2018-05-07",5.97,5.97,5.97,5.97,0.0],["2018-05-08",5.771,5.771,5.77,5.77,5200.0],["2018-05-09",6.04,6.04,6.04,6.04,100.0],["2018-05-10",6.04,6.04,6.04,6.04,0.0],["2018-05-11",6.04,6.04,6.04,6.04,0.0],["2018-05-14",6.04,6.04,6.04,6.04,0.0],["2018-05-15",6.04,6.04,6.04,6.04,0.0],["2018-05-16",6.04,6.04,6.04,6.04,0.0],["2018-05-17",6.04,6.04,6.04,6.04,0.0],["2018-05-18",6.801,6.801,6.801,6.801,2000.0],["2018-05-21",6.801,6.801,6.801,6.801,0.0],["2018-05-22",7.38,7.38,7.16,7.16,8000.0],["2018-05-23",7.16,7.16,7.16,7.16,0.0],["2018-05-24",7.02,7.04,7.02,7.04,1800.0],["2018-05-25",7.47,7.495,7.42,7.495,3600.0],["2018-05-29",7.495,7.495,7.495,7.495,0.0],["2018-05-30",7.259,7.28,7.259,7.27,3300.0],["2018-05-31",7.23,7.433,7.23,7.34,3500.0],["2018-06-01",7.23,7.23,7.19,7.19,4800.0],["2018-06-04",7.38,7.421,7.38,7.421,5500.0],["2018-06-05",7.38,7.38,7.38,7.38,4000.0],["2018-06-06",7.635,7.635,7.606,7.606,500.0],["2018-06-07",8.101,8.117,8.0,8.0,13300.0],["2018-06-08",7.99,7.99,7.91,7.91,1100.0],["2018-06-11",7.89,7.89,7.89,7.89,5000.0],["2018-06-12",7.887,7.887,7.887,7.887,100.0],["2018-06-13",7.887,7.887,7.887,7.887,0.0],["2018-06-14",7.804,7.811,7.804,7.811,1000.0],["2018-06-15",7.811,7.811,7.811,7.811,0.0],["2018-06-18",7.862,7.876,7.862,7.876,1500.0],["2018-06-19",7.75,7.75,7.75,7.75,200.0],["2018-06-20",7.75,7.75,7.75,7.75,0.0],["2018-06-21",7.68,7.68,7.68,7.68,2000.0],["2018-06-22",7.67,7.67,7.67,7.67,1000.0],["2018-06-25",7.589,7.589,7.463,7.463,1000.0],["2018-06-26",7.463,7.463,7.463,7.463,0.0],["2018-06-27",7.385,7.416,7.378,7.416,3000.0],["2018-06-28",7.252,7.252,7.252,7.252,3000.0],["2018-06-29",7.252,7.252,7.252,7.252,0.0],["2018-07-02",7.252,7.252,7.252,7.252,0.0],["2018-07-03",7.252,7.252,7.252,7.252,0.0],["2018-07-05",7.192,7.209,6.95,6.95,7500.0],["2018-07-06",6.95,6.95,6.95,6.95,0.0],["2018-07-09",6.95,6.95,6.95,6.95,0.0],["2018-07-10",6.95,6.95,6.95,6.95,0.0],["2018-07-11",6.95,6.95,6.95,6.95,0.0],["2018-07-12",6.709,6.765,6.709,6.765,600.0],["2018-07-13",6.765,6.765,6.765,6.765,0.0],["2018-07-16",6.765,6.765,6.765,6.765,0.0],["2018-07-17",6.765,6.765,6.765,6.765,0.0],["2018-07-18",6.765,6.765,6.765,6.765,0.0],["2018-07-19",6.597,6.597,6.459,6.459,3000.0],["2018-07-20",6.459,6.459,6.459,6.459,0.0],["2018-07-23",6.459,6.459,6.459,6.459,0.0],["2018-07-24",6.459,6.459,6.459,6.459,0.0],["2018-07-25",6.459,6.459,6.459,6.459,0.0],["2018-07-26",6.459,6.459,6.459,6.459,0.0],["2018-07-27",6.439,6.439,6.439,6.439,1000.0],["2018-07-30",6.439,6.439,6.439,6.439,0.0],["2018-07-31",6.439,6.439,6.439,6.439,0.0],["2018-08-01",6.439,6.439,6.439,6.439,0.0],["2018-08-02",6.529,6.53,6.529,6.53,2000.0],["2018-08-03",6.507,6.507,6.507,6.507,1700.0],["2018-08-06",6.507,6.507,6.507,6.507,0.0],["2018-08-07",6.507,6.507,6.507,6.507,0.0],["2018-08-08",6.507,6.507,6.507,6.507,0.0],["2018-08-09",6.525,6.525,6.525,6.525,300.0],["2018-08-10",6.525,6.525,6.525,6.525,0.0],["2018-08-13",6.525,6.525,6.525,6.525,0.0],["2018-08-14",6.525,6.525,6.525,6.525,0.0],["2018-08-15",5.944,5.959,5.944,5.959,500.0],["2018-08-16",5.843,5.843,5.843,5.843,2000.0],["2018-08-17",5.843,5.843,5.843,5.843,0.0],["2018-08-20",5.843,5.843,5.843,5.843,0.0],["2018-08-21",5.843,5.843,5.843,5.843,0.0],["2018-08-22",5.843,5.843,5.843,5.843,0.0],["2018-08-23",5.843,5.843,5.843,5.843,0.0],["2018-08-24",6.657,6.66,6.657,6.66,500.0],["2018-08-27",6.66,6.66,6.66,6.66,0.0],["2018-08-28",6.66,6.66,6.66,6.66,0.0],["2018-08-29",6.66,6.66,6.66,6.66,0.0],["2018-08-30",6.66,6.66,6.66,6.66,0.0],["2018-08-31",6.66,6.66,6.66,6.66,0.0],["2018-09-04",6.66,6.66,6.66,6.66,0.0],["2018-09-05",6.634,6.634,6.627,6.627,1800.0],["2018-09-06",6.938,6.938,6.938,6.938,1000.0],["2018-09-07",6.938,6.938,6.938,6.938,0.0],["2018-09-10",7.067,7.067,7.067,7.067,2000.0],["2018-09-11",7.067,7.067,7.067,7.067,0.0],["2018-09-12",7.067,7.067,7.067,7.067,0.0],["2018-09-13",7.067,7.067,7.067,7.067,0.0],["2018-09-14",7.067,7.067,7.067,7.067,0.0],["2018-09-17",7.949,7.949,7.928,7.928,900.0],["2018-09-18",7.928,7.928,7.928,7.928,0.0],["2018-09-19",7.928,7.928,7.928,7.928,0.0],["2018-09-20",7.928,7.928,7.928,7.928,0.0],["2018-09-21",7.928,7.928,7.928,7.928,0.0],["2018-09-24",7.928,7.928,7.928,7.928,0.0],["2018-09-25",8.938,9.017,8.938,9.017,1300.0],["2018-09-26",9.017,9.017,9.017,9.017,0.0],["2018-09-27",9.017,9.017,9.017,9.017,0.0],["2018-09-28",9.017,9.017,9.017,9.017,0.0],["2018-10-01",9.017,9.017,9.017,9.017,0.0],["2018-10-02",9.017,9.017,9.017,9.017,0.0],["2018-10-03",9.17,9.17,9.17,9.17,3400.0],["2018-10-04",9.17,9.17,9.17,9.17,0.0],["2018-10-05",9.17,9.17,9.17,9.17,0.0],["2018-10-08",9.17,9.17,9.17,9.17,0.0],["2018-10-09",8.824,8.824,8.824,8.824,200.0],["2018-10-10",8.824,8.824,8.824,8.824,0.0],["2018-10-11",8.494,8.494,8.494,8.494,500.0],["2018-10-12",8.494,8.494,8.494,8.494,0.0],["2018-10-15",8.494,8.494,8.494,8.494,0.0],["2018-10-16",8.494,8.494,8.494,8.494,0.0],["2018-10-17",8.494,8.494,8.494,8.494,0.0],["2018-10-18",8.494,8.494,8.494,8.494,0.0],["2018-10-19",8.494,8.494,8.494,8.494,0.0],["2018-10-22",8.494,8.494,8.494,8.494,0.0],["2018-10-23",8.0,8.0,7.999,7.999,1100.0],["2018-10-24",7.621,7.621,7.621,7.621,600.0],["2018-10-25",7.533,7.533,7.465,7.465,300.0],["2018-10-26",7.465,7.465,7.465,7.465,0.0],["2018-10-29",7.465,7.465,7.465,7.465,0.0],["2018-10-30",7.465,7.465,7.465,7.465,0.0],["2018-10-31",7.465,7.465,7.465,7.465,0.0],["2018-11-01",7.465,7.465,7.465,7.465,0.0],["2018-11-02",7.465,7.465,7.465,7.465,0.0],["2018-11-05",7.465,7.465,7.465,7.465,0.0],["2018-11-06",7.465,7.465,7.465,7.465,0.0],["2018-11-07",7.465,7.465,7.465,7.465,0.0],["2018-11-08",7.465,7.465,7.465,7.465,0.0],["2018-11-09",7.575,7.575,7.575,7.575,200.0],["2018-11-12",7.575,7.575,7.575,7.575,0.0],["2018-11-13",7.575,7.575,7.575,7.575,0.0],["2018-11-14",6.5,6.5,6.491,6.491,4000.0],["2018-11-15",6.491,6.491,6.491,6.491,0.0],["2018-11-16",6.491,6.491,6.491,6.491,0.0],["2018-11-19",7.801,7.801,7.801,7.801,100.0],["2018-11-20",7.801,7.801,7.801,7.801,0.0],["2018-11-21",7.801,7.801,7.801,7.801,0.0],["2018-11-23",7.801,7.801,7.801,7.801,0.0],["2018-11-26",7.801,7.801,7.801,7.801,0.0],["2018-11-27",7.801,7.801,7.801,7.801,0.0],["2018-11-28",7.801,7.801,7.801,7.801,0.0],["2018-11-29",7.218,7.218,7.218,7.218,400.0],["2018-11-30",7.218,7.218,7.218,7.218,0.0],["2018-12-03",7.218,7.218,7.218,7.218,0.0],["2018-12-04",7.218,7.218,7.218,7.218,0.0],["2018-12-06",7.194,7.194,7.157,7.157,14400.0],["2018-12-07",7.157,7.157,7.157,7.157,0.0],["2018-12-10",7.166,7.18,7.166,7.18,4000.0],["2018-12-11",7.828,8.025,7.775,8.025,4200.0],["2018-12-12",8.271,8.449,8.271,8.449,5500.0],["2018-12-13",8.075,8.075,8.075,8.075,5000.0],["2018-12-14",7.627,7.627,7.627,7.627,3000.0],["2018-12-17",7.627,7.627,7.627,7.627,0.0],["2018-12-18",7.627,7.627,7.627,7.627,0.0],["2018-12-19",7.627,7.627,7.627,7.627,0.0],["2018-12-20",7.627,7.627,7.627,7.627,0.0],["2018-12-21",7.236,7.236,7.236,7.236,4000.0],["2018-12-24",7.236,7.236,7.236,7.236,0.0],["2018-12-26",7.236,7.236,7.236,7.236,0.0],["2018-12-27",7.236,7.236,7.236,7.236,0.0],["2018-12-28",7.236,7.236,7.236,7.236,0.0],["2018-12-31",7.24,7.25,7.239,7.239,50900.0],["2019-01-02",7.168,7.168,7.168,7.168,500.0],["2019-01-03",7.48,7.48,7.28,7.28,3500.0],["2019-01-04",7.843,7.843,7.843,7.843,1000.0],["2019-01-07",8.063,8.063,7.935,7.935,10000.0],["2019-01-08",7.763,7.763,7.733,7.736,8000.0],["2019-01-09",7.736,7.736,7.736,7.736,0.0],["2019-01-10",7.932,8.042,7.924,8.016,8000.0],["2019-01-11",8.016,8.016,8.016,8.016,0.0],["2019-01-14",8.016,8.016,8.016,8.016,0.0],["2019-01-15",8.219,8.219,8.207,8.207,600.0],["2019-01-16",8.837,8.848,8.703,8.703,12000.0],["2019-01-17",8.703,8.703,8.703,8.703,0.0],["2019-01-18",8.557,8.557,8.557,8.557,100.0],["2019-01-22",8.24,8.24,8.24,8.24,500.0],["2019-01-23",8.201,8.201,8.061,8.061,600.0],["2019-01-24",8.061,8.061,8.061,8.061,0.0],["2019-01-25",8.061,8.061,8.061,8.061,0.0],["2019-01-28",8.061,8.061,8.061,8.061,0.0],["2019-01-29",8.061,8.061,8.061,8.061,0.0],["2019-01-30",8.061,8.061,8.061,8.061,0.0],["2019-01-31",9.258,9.667,9.258,9.597,15000.0],["2019-02-01",9.641,9.801,9.641,9.801,6200.0],["2019-02-04",9.952,9.954,9.937,9.954,9000.0],["2019-02-05",10.14,10.147,10.129,10.139,12000.0],["2019-02-06",10.139,10.139,10.139,10.139,0.0],["2019-02-07",9.83,9.83,9.744,9.781,5500.0],["2019-02-08",9.765,9.765,9.593,9.669,7200.0],["2019-02-11",9.526,9.526,9.526,9.526,600.0],["2019-02-12",9.54,9.54,9.54,9.54,500.0],["2019-02-13",9.54,9.54,9.54,9.54,0.0],["2019-02-14",10.36,10.36,10.36,10.36,500.0],["2019-02-15",10.325,10.735,10.325,10.735,3500.0],["2019-02-19",10.735,10.735,10.735,10.735,0.0],["2019-02-20",11.598,11.598,11.512,11.55,1400.0],["2019-02-21",11.55,11.55,11.55,11.55,0.0],["2019-02-22",11.95,11.959,11.95,11.951,800.0],["2019-02-25",12.034,12.277,12.034,12.277,5900.0],["2019-02-26",12.268,12.268,12.259,12.259,300.0],["2019-02-27",12.259,12.259,12.259,12.259,0.0],["2019-02-28",12.259,12.259,12.259,12.259,0.0],["2019-03-01",12.259,12.259,12.259,12.259,0.0],["2019-03-04",12.975,12.984,12.933,12.943,3600.0],["2019-03-05",13.063,13.063,12.81,12.9,1700.0],["2019-03-06",12.9,12.9,12.9,12.9,0.0],["2019-03-07",12.521,12.521,12.521,12.521,1300.0],["2019-03-08",12.521,12.521,12.521,12.521,0.0],["2019-03-11",12.521,12.521,12.521,12.521,0.0],["2019-03-12",12.521,12.521,12.521,12.521,0.0],["2019-03-13",12.521,12.521,12.521,12.521,0.0],["2019-03-14",12.521,12.521,12.521,12.521,0.0],["2019-03-15",12.521,12.521,12.521,12.521,0.0],["2019-03-18",11.714,11.714,11.714,11.714,100.0],["2019-03-19",12.015,12.078,12.001,12.063,1800.0],["2019-03-20",12.063,12.063,12.063,12.063,0.0],["2019-03-21",12.08,12.08,12.08,12.08,5000.0],["2019-03-22",11.581,11.581,11.405,11.405,11400.0],["2019-03-25",11.273,11.48,11.273,11.48,3100.0],["2019-03-26",11.6,11.6,11.6,11.6,100.0],["2019-03-27",11.552,11.552,11.322,11.483,15100.0],["2019-03-28",11.48,11.688,11.48,11.685,11000.0],["2019-03-29",11.685,11.685,11.685,11.685,0.0],["2019-04-01",11.685,11.685,11.685,11.685,0.0],["2019-04-02",11.685,11.685,11.685,11.685,0.0],["2019-04-03",12.54,12.54,12.165,12.2,4500.0],["2019-04-04",12.2,12.2,12.2,12.2,0.0],["2019-04-05",11.548,11.548,11.536,11.536,300.0],["2019-04-08",12.041,12.083,12.015,12.015,1200.0],["2019-04-09",12.015,12.015,12.015,12.015,0.0],["2019-04-10",12.015,12.015,12.015,12.015,0.0],["2019-04-11",12.015,12.015,12.015,12.015,0.0],["2019-04-12",12.015,12.015,12.015,12.015,0.0],["2019-04-15",12.015,12.015,12.015,12.015,0.0],["2019-04-16",11.94,11.943,11.94,11.943,3000.0],["2019-04-17",11.943,11.943,11.943,11.943,0.0],["2019-04-18",12.915,13.355,12.9,13.355,34500.0],["2019-04-22",13.146,13.146,12.959,13.136,20400.0],["2019-04-23",13.189,13.189,13.144,13.172,20000.0],["2019-04-24",13.481,13.597,13.452,13.499,16800.0],["2019-04-25",13.21,13.4,13.21,13.4,2000.0],["2019-04-26",13.4,13.4,13.4,13.4,0.0],["2019-04-29",13.4,13.4,13.4,13.4,0.0],["2019-04-30",13.4,13.4,13.4,13.4,0.0],["2019-05-01",13.707,13.707,13.34,13.34,300.0],["2019-05-02",12.593,12.597,12.593,12.597,6500.0],["2019-05-03",13.088,13.13,13.088,13.13,2500.0],["2019-05-06",13.13,13.13,13.13,13.13,0.0],["2019-05-07",12.574,12.574,12.574,12.574,500.0],["2019-05-08",12.573,12.573,12.573,12.573,10000.0],["2019-05-09",12.573,12.573,12.573,12.573,0.0],["2019-05-10",12.573,12.573,12.573,12.573,0.0],["2019-05-13",12.387,12.47,12.387,12.47,1100.0],["2019-05-14",12.811,12.811,12.811,12.811,500.0],["2019-05-15",13.1,13.1,13.1,13.1,500.0],["2019-05-16",13.1,13.1,13.1,13.1,0.0],["2019-05-17",12.95,12.973,12.95,12.973,1200.0],["2019-05-20",12.973,12.973,12.973,12.973,0.0],["2019-05-21",13.02,13.02,13.02,13.02,2500.0],["2019-05-22",13.02,13.02,13.02,13.02,0.0],["2019-05-23",13.02,13.02,13.02,13.02,0.0],["2019-05-24",13.02,13.02,13.02,13.02,0.0],["2019-05-28",12.144,12.144,12.144,12.144,500.0],["2019-05-29",12.144,12.144,12.144,12.144,0.0],["2019-05-30",12.144,12.144,12.144,12.144,0.0],["2019-05-31",12.08,12.08,12.08,12.08,100.0],["2019-06-03",12.08,12.08,12.08,12.08,0.0],["2019-06-04",13.552,13.552,13.485,13.485,1000.0],["2019-06-05",13.3,13.3,13.218,13.218,1500.0],["2019-06-06",13.223,13.223,13.223,13.223,100.0],["2019-06-07",13.491,13.491,13.491,13.491,1100.0],["2019-06-10",13.491,13.491,13.491,13.491,0.0],["2019-06-11",13.491,13.491,13.491,13.491,0.0],["2019-06-12",14.242,14.242,14.21,14.239,1400.0],["2019-06-13",14.248,14.414,14.248,14.4,1600.0],["2019-06-14",14.02,14.402,14.012,14.4,2700.0],["2019-06-17",14.554,14.6,14.554,14.6,200.0],["2019-06-18",14.934,14.961,14.9,14.907,700.0],["2019-06-19",14.7,14.7,14.7,14.7,4000.0],["2019-06-20",15.394,15.75,15.394,15.75,49100.0],["2019-06-21",15.784,16.48,15.69,16.48,32100.0],["2019-06-24",16.37,17.271,16.37,17.271,700.0],["2019-06-25",17.271,17.271,17.271,17.271,0.0],["2019-06-26",17.085,17.085,16.374,16.374,2700.0],["2019-06-27",16.28,16.28,16.28,16.28,100.0],["2019-06-28",16.28,16.28,16.28,16.28,0.0],["2019-07-01",16.28,16.28,16.28,16.28,0.0],["2019-07-02",16.28,16.28,16.28,16.28,0.0],["2019-07-03",16.952,16.973,16.952,16.973,16000.0],["2019-07-05",16.973,16.973,16.973,16.973,0.0],["2019-07-08",16.973,16.973,16.973,16.973,0.0],["2019-07-09",17.066,17.066,17.066,17.066,2100.0],["2019-07-10",17.889,17.995,17.881,17.993,21100.0],["2019-07-11",17.993,17.993,17.993,17.993,0.0],["2019-07-12",17.993,17.993,17.993,17.993,0.0],["2019-07-15",18.74,18.74,18.622,18.63,18900.0],["2019-07-16",18.746,18.746,18.716,18.716,700.0],["2019-07-17",18.288,18.678,18.288,18.678,3500.0],["2019-07-18",18.356,18.394,18.355,18.357,1400.0],["2019-07-19",19.09,19.136,19.09,19.136,1000.0],["2019-07-22",19.191,19.191,19.082,19.082,300.0],["2019-07-23",19.082,19.082,19.082,19.082,0.0],["2019-07-24",18.814,18.852,18.814,18.85,800.0],["2019-07-25",18.533,18.533,18.533,18.533,100.0],["2019-07-26",19.077,19.199,19.077,19.199,300.0],["2019-07-29",18.886,18.886,18.886,18.886,200.0],["2019-07-30",18.886,18.886,18.886,18.886,0.0],["2019-07-31",19.021,19.102,18.835,18.866,1700.0],["2019-08-01",18.866,18.866,18.866,18.866,0.0],["2019-08-02",18.866,18.866,18.866,18.866,0.0],["2019-08-05",18.866,18.866,18.866,18.866,0.0],["2019-08-06",17.929,17.929,17.47,17.483,4000.0],["2019-08-07",17.4,17.4,16.694,16.775,3800.0],["2019-08-08",16.401,16.401,16.346,16.36,1600.0],["2019-08-09",16.488,16.488,15.892,16.0,10800.0],["2019-08-12",15.775,16.269,15.775,16.269,800.0],["2019-08-13",16.097,16.097,16.044,16.044,1200.0],["2019-08-14",16.044,16.044,16.044,16.044,0.0],["2019-08-15",16.044,16.044,16.044,16.044,0.0],["2019-08-16",16.044,16.044,16.044,16.044,0.0],["2019-08-19",15.304,15.304,15.304,15.304,200.0],["2019-08-20",15.304,15.304,15.304,15.304,0.0],["2019-08-21",14.869,14.869,14.869,14.869,400.0],["2019-08-22",14.869,14.869,14.869,14.869,0.0],["2019-08-23",14.869,14.869,14.869,14.869,0.0],["2019-08-26",14.869,14.869,14.869,14.869,0.0],["2019-08-27",14.9,14.9,14.9,14.9,1000.0],["2019-08-28",14.9,14.9,14.9,14.9,0.0],["2019-08-29",14.729,14.729,14.725,14.725,3000.0],["2019-08-30",14.725,14.725,14.725,14.725,0.0],["2019-09-03",14.725,14.725,14.725,14.725,0.0],["2019-09-04",14.725,14.725,14.725,14.725,0.0],["2019-09-05",16.26,16.26,16.26,16.26,100.0],["2019-09-06",16.26,16.26,16.26,16.26,0.0],["2019-09-09",16.26,16.26,16.26,16.26,0.0],["2019-09-10",16.26,16.26,16.26,16.26,0.0],["2019-09-11",16.26,16.26,16.26,16.26,0.0],["2019-09-12",16.452,16.452,16.452,16.452,500.0],["2019-09-13",16.677,16.677,16.474,16.474,1500.0],["2019-09-16",16.474,16.474,16.474,16.474,0.0],["2019-09-17",16.474,16.474,16.474,16.474,0.0],["2019-09-18",16.474,16.474,16.474,16.474,0.0],["2019-09-19",16.474,16.474,16.474,16.474,0.0],["2019-09-20",16.474,16.474,16.474,16.474,0.0],["2019-09-23",16.474,16.474,16.474,16.474,0.0],["2019-09-24",16.474,16.474,16.474,16.474,0.0],["2019-09-25",16.474,16.474,16.474,16.474,0.0],["2019-09-26",14.539,14.54,14.535,14.535,1000.0],["2019-09-27",14.535,14.535,14.535,14.535,0.0],["2019-09-30",14.535,14.535,14.535,14.535,0.0],["2019-10-01",14.535,14.535,14.535,14.535,0.0],["2019-10-02",13.893,13.893,13.893,13.893,100.0],["2019-10-03",13.893,13.893,13.893,13.893,0.0],["2019-10-04",13.893,13.893,13.893,13.893,0.0],["2019-10-07",13.877,13.877,13.694,13.694,400.0],["2019-10-08",13.245,13.245,13.245,13.245,100.0],["2019-10-09",13.245,13.245,13.245,13.245,0.0],["2019-10-10",12.784,12.79,12.784,12.79,2600.0],["2019-10-11",12.555,12.71,12.339,12.339,108300.0],["2019-10-14",12.339,12.339,12.339,12.339,0.0],["2019-10-15",12.342,12.342,12.342,12.342,28200.0],["2019-10-16",12.394,12.394,12.394,12.394,4800.0],["2019-10-17",12.394,12.394,12.394,12.394,0.0],["2019-10-18",12.417,12.417,12.417,12.417,10800.0],["2019-10-21",12.417,12.417,12.417,12.417,0.0],["2019-10-22",12.417,12.417,12.417,12.417,0.0],["2019-10-23",12.553,12.553,12.278,12.32,900.0],["2019-10-24",11.82,11.903,11.82,11.869,25100.0],["2019-10-25",11.869,11.869,11.869,11.869,0.0],["2019-10-28",11.869,11.869,11.869,11.869,0.0],["2019-10-29",12.92,12.923,12.801,12.801,2400.0],["2019-10-30",12.53,12.6,12.53,12.6,2900.0],["2019-10-31",12.6,12.6,12.6,12.6,0.0],["2019-11-01",12.578,12.782,12.556,12.782,1600.0],["2019-11-04",13.45,13.45,13.45,13.45,100.0],["2019-11-05",13.45,13.45,13.45,13.45,0.0],["2019-11-06",13.45,13.45,13.45,13.45,0.0],["2019-11-07",13.45,13.45,13.45,13.45,0.0],["2019-11-08",14.5,14.52,14.5,14.52,16900.0],["2019-11-11",14.52,14.52,14.52,14.52,0.0],["2019-11-12",14.395,14.395,14.395,14.395,1100.0],["2019-11-13",14.395,14.395,14.395,14.395,0.0],["2019-11-14",14.395,14.395,14.395,14.395,0.0],["2019-11-15",14.94,14.94,14.94,14.94,8400.0],["2019-11-18",14.941,16.155,14.941,15.95,3800.0],["2019-11-19",15.93,15.93,15.93,15.93,5100.0],["2019-11-20",15.93,15.93,15.93,15.93,0.0],["2019-11-21",15.6,15.6,15.6,15.6,1500.0],["2019-11-22",15.6,15.6,15.6,15.6,0.0],["2019-11-25",15.6,15.6,15.6,15.6,0.0],["2019-11-26",15.6,15.6,15.6,15.6,0.0],["2019-11-27",15.6,15.6,15.6,15.6,0.0],["2019-11-29",15.6,15.6,15.6,15.6,0.0],["2019-12-02",15.349,15.349,15.349,15.349,200.0],["2019-12-03",15.967,15.967,15.925,15.932,1500.0],["2019-12-04",15.932,15.932,15.932,15.932,0.0],["2019-12-05",15.929,15.929,15.92,15.92,2000.0],["2019-12-06",15.92,15.92,15.92,15.92,0.0],["2019-12-09",15.92,15.92,15.92,15.92,0.0],["2019-12-10",15.92,15.92,15.92,15.92,0.0],["2019-12-11",15.92,15.92,15.92,15.92,0.0],["2019-12-12",15.92,15.92,15.92,15.92,0.0],["2019-12-13",15.92,15.92,15.92,15.92,0.0],["2019-12-16",15.998,15.998,15.998,15.998,200.0],["2019-12-17",15.7,15.7,15.7,15.7,200.0],["2019-12-18",15.7,15.7,15.7,15.7,0.0],["2019-12-19",16.397,17.04,16.397,17.04,4200.0],["2019-12-20",16.766,17.302,16.766,17.302,500.0],["2019-12-23",17.345,17.345,17.345,17.345,100.0],["2019-12-24",17.69,17.69,17.69,17.69,10600.0],["2019-12-26",17.69,17.69,17.69,17.69,0.0],["2019-12-27",18.006,18.102,17.935,17.935,6500.0],["2019-12-30",18.168,18.219,18.165,18.219,11000.0],["2019-12-31",18.219,18.219,18.219,18.219,0.0],["2020-01-02",18.219,18.219,18.219,18.219,0.0],["2020-01-03",18.219,18.219,18.219,18.219,0.0],["2020-01-06",16.75,16.75,16.702,16.722,1400.0],["2020-01-07",16.67,16.67,16.6,16.6,2200.0],["2020-01-08",16.643,16.643,16.643,16.643,1800.0],["2020-01-09",16.643,16.643,16.643,16.643,0.0],["2020-01-10",16.524,16.524,16.524,16.524,1000.0],["2020-01-13",16.524,16.524,16.524,16.524,0.0],["2020-01-14",16.524,16.524,16.524,16.524,0.0],["2020-01-15",16.347,16.347,16.347,16.347,800.0],["2020-01-16",16.11,16.11,15.825,15.825,400.0],["2020-01-17",15.583,15.649,15.583,15.649,5100.0],["2020-01-21",15.5,15.5,14.785,14.785,12200.0],["2020-01-22",14.785,14.785,14.785,14.785,0.0],["2020-01-23",14.203,14.203,14.203,14.203,100.0],["2020-01-24",14.203,14.203,14.203,14.203,0.0],["2020-01-27",14.234,14.5,14.234,14.49,2100.0],["2020-01-28",14.49,14.49,14.49,14.49,0.0],["2020-01-29",14.49,14.49,14.49,14.49,0.0],["2020-01-30",14.49,14.49,14.49,14.49,0.0],["2020-01-31",13.7,13.736,13.68,13.733,1000.0],["2020-02-03",13.737,14.02,13.72,14.02,2500.0],["2020-02-04",14.42,14.428,14.42,14.428,3700.0],["2020-02-05",14.439,14.439,14.289,14.289,300.0],["2020-02-06",13.885,13.885,13.885,13.885,100.0],["2020-02-07",13.3,13.3,13.272,13.272,300.0],["2020-02-10",13.272,13.272,13.272,13.272,0.0],["2020-02-11",13.663,13.663,13.663,13.663,200.0],["2020-02-12",13.663,13.663,13.663,13.663,0.0],["2020-02-13",13.462,13.55,13.462,13.543,4400.0],["2020-02-14",13.543,13.543,13.543,13.543,0.0],["2020-02-18",13.13,13.13,12.97,13.0,700.0],["2020-02-19",13.221,14.043,13.221,13.67,66700.0],["2020-02-20",13.676,14.085,13.316,13.316,26500.0],["2020-02-21",13.255,13.327,12.951,12.951,15800.0],["2020-02-24",12.433,12.653,12.25,12.413,15700.0],["2020-02-25",12.61,12.61,11.598,11.615,10100.0],["2020-02-26",11.61,11.61,10.733,10.733,42900.0],["2020-02-27",10.147,10.812,10.147,10.791,6400.0],["2020-02-28",10.513,10.644,10.024,10.644,8600.0],["2020-03-02",10.843,11.096,10.6,11.0,32000.0],["2020-03-03",11.293,11.293,10.476,10.476,4000.0],["2020-03-04",10.497,10.497,10.343,10.35,2100.0],["2020-03-05",10.428,10.428,9.993,10.027,13200.0],["2020-03-06",9.88,9.995,9.88,9.994,3600.0],["2020-03-09",9.228,9.228,8.5,8.705,10100.0],["2020-03-10",8.798,8.88,8.716,8.88,2300.0],["2020-03-11",8.662,8.662,7.978,7.978,3400.0],["2020-03-12",7.239,7.475,6.945,6.945,9800.0],["2020-03-13",8.03,8.258,7.77,8.258,3100.0],["2020-03-16",7.828,8.7,7.01,7.804,9900.0],["2020-03-17",8.0,8.285,7.546,7.599,3500.0],["2020-03-18",7.304,7.333,5.925,6.303,5800.0],["2020-03-19",6.265,6.85,6.265,6.85,500.0],["2020-03-20",7.301,7.301,7.08,7.08,3200.0],["2020-03-23",7.25,7.25,6.2,6.991,4400.0],["2020-03-24",7.7,7.85,7.62,7.642,2500.0],["2020-03-25",7.64,8.478,7.64,8.241,1800.0],["2020-03-26",8.518,8.63,8.024,8.024,4600.0],["2020-03-27",7.259,7.259,7.259,7.259,300.0],["2020-03-30",7.1,7.18,7.09,7.09,1600.0],["2020-03-31",7.672,7.672,7.6,7.6,3900.0],["2020-04-01",7.22,7.27,6.983,6.983,900.0],["2020-04-02",6.976,7.273,6.976,7.273,2700.0],["2020-04-03",7.049,7.049,6.85,6.85,800.0],["2020-04-06",7.146,7.711,7.146,7.711,14500.0],["2020-04-07",8.4,8.613,8.4,8.613,1100.0],["2020-04-08",8.687,8.687,8.267,8.267,2700.0],["2020-04-09",8.442,8.805,8.434,8.805,15100.0],["2020-04-13",8.931,8.931,8.541,8.6,1000.0],["2020-04-14",8.654,9.2,8.654,9.2,500.0],["2020-04-15",9.03,9.03,9.03,9.03,700.0],["2020-04-16",9.21,9.21,8.999,8.999,3200.0],["2020-04-17",9.602,9.735,9.602,9.735,3300.0],["2020-04-20",10.08,10.08,9.765,9.765,900.0],["2020-04-21",9.21,9.21,8.9,8.9,7200.0],["2020-04-22",9.3,9.3,9.155,9.155,1900.0],["2020-04-23",9.725,10.478,9.725,10.054,25700.0],["2020-04-24",10.185,10.185,9.969,10.1,1100.0],["2020-04-27",10.229,10.364,10.199,10.32,1100.0],["2020-04-28",10.386,10.658,10.386,10.658,5900.0],["2020-04-29",11.637,11.831,11.498,11.831,25100.0],["2020-04-30",11.391,11.391,11.391,11.391,1100.0],["2020-05-01",10.909,10.993,10.887,10.993,6800.0],["2020-05-04",10.62,10.62,10.5,10.542,1700.0],["2020-05-05",10.707,10.862,10.622,10.622,6600.0],["2020-05-06",10.622,10.622,10.622,10.622,0.0],["2020-05-07",10.666,10.7,10.666,10.7,400.0],["2020-05-08",11.058,11.453,10.93,11.453,6100.0],["2020-05-11",11.244,11.4,11.244,11.4,1600.0],["2020-05-12",11.394,11.51,11.394,11.47,2700.0],["2020-05-13",11.445,11.445,11.215,11.215,3600.0],["2020-05-14",10.797,10.797,10.417,10.684,6100.0],["2020-05-15",10.681,10.696,10.631,10.673,2400.0],["2020-05-18",10.67,10.67,10.67,10.67,300.0],["2020-05-19",11.0,11.204,11.0,11.069,4300.0],["2020-05-20",11.5,11.9,11.5,11.888,8800.0],["2020-05-21",11.921,11.921,11.608,11.67,2600.0],["2020-05-22",11.558,11.565,11.546,11.548,2100.0],["2020-05-26",11.916,11.936,11.851,11.86,2200.0],["2020-05-27",11.77,11.863,11.77,11.822,3500.0],["2020-05-28",11.9,11.9,11.83,11.876,6600.0],["2020-05-29",11.808,11.808,11.708,11.708,7100.0],["2020-06-01",11.964,12.2,11.959,12.144,4100.0],["2020-06-02",12.19,13.209,12.19,13.084,8000.0],["2020-06-03",13.0,13.0,12.992,12.992,400.0],["2020-06-04",12.98,13.21,12.95,12.96,2600.0],["2020-06-05",13.417,13.87,13.417,13.87,2000.0],["2020-06-08",14.0,14.26,13.836,14.26,6600.0],["2020-06-09",13.796,13.8,13.262,13.8,1000.0],["2020-06-10",13.504,13.659,13.504,13.659,1700.0],["2020-06-11",12.78,12.78,12.233,12.329,2100.0],["2020-06-12",12.523,12.728,12.523,12.7,1100.0],["2020-06-15",12.017,12.321,12.017,12.321,500.0],["2020-06-16",12.787,12.787,12.725,12.725,500.0],["2020-06-17",12.036,12.036,12.022,12.022,500.0],["2020-06-18",11.93,12.067,11.836,11.836,5100.0],["2020-06-19",12.203,12.203,11.889,11.962,1100.0],["2020-06-22",12.151,12.657,12.151,12.657,300.0],["2020-06-23",12.96,13.649,12.96,13.46,3500.0],["2020-06-24",13.698,13.847,13.015,13.13,25700.0],["2020-06-25",13.4,13.4,13.4,13.4,800.0],["2020-06-26",13.15,13.787,13.15,13.786,1200.0],["2020-06-29",13.98,14.201,13.872,14.201,2400.0],["2020-06-30",14.15,14.574,14.15,14.574,1000.0],["2020-07-01",14.574,14.574,14.574,14.574,0.0],["2020-07-02",13.77,14.0,13.701,14.0,1000.0],["2020-07-06",14.007,14.007,14.007,14.007,400.0],["2020-07-07",14.22,14.3,13.853,13.853,3300.0],["2020-07-08",13.846,13.846,13.77,13.77,1700.0],["2020-07-09",13.748,13.823,13.36,13.36,2600.0],["2020-07-10",13.457,13.487,13.457,13.48,400.0],["2020-07-13",13.394,13.394,13.394,13.394,200.0],["2020-07-14",13.086,13.118,13.086,13.118,200.0],["2020-07-15",13.06,13.27,13.0,13.04,8900.0],["2020-07-16",12.923,12.923,12.61,12.61,2400.0],["2020-07-17",12.6,12.633,12.566,12.633,4600.0],["2020-07-20",12.6,12.682,12.56,12.66,4600.0],["2020-07-21",12.7,13.337,12.7,13.337,1400.0],["2020-07-22",13.321,13.321,12.95,12.95,8500.0],["2020-07-23",12.95,12.95,12.95,12.95,0.0],["2020-07-24",12.784,12.784,12.294,12.42,4300.0],["2020-07-27",12.55,12.79,12.535,12.79,3100.0],["2020-07-28",13.028,13.028,12.8,12.8,2700.0],["2020-07-29",12.32,12.32,12.29,12.3,1700.0],["2020-07-30",12.0,12.073,11.895,12.073,900.0],["2020-07-31",12.146,12.157,12.117,12.157,800.0],["2020-08-03",12.157,12.157,12.157,12.157,0.0],["2020-08-04",12.322,12.322,12.28,12.28,1600.0],["2020-08-05",12.547,12.547,12.547,12.547,1400.0],["2020-08-06",13.284,13.446,13.284,13.446,5800.0],["2020-08-07",13.19,13.575,13.19,13.575,12800.0],["2020-08-10",13.621,13.621,13.621,13.621,2900.0],["2020-08-11",13.834,13.834,13.5,13.5,500.0],["2020-08-12",13.577,13.577,13.577,13.577,300.0],["2020-08-13",14.0,14.0,13.626,13.711,1300.0],["2020-08-14",13.77,13.771,13.493,13.493,4300.0],["2020-08-17",13.92,14.2,13.874,13.874,1400.0],["2020-08-18",14.128,14.128,14.128,14.128,1100.0],["2020-08-19",14.13,14.14,13.968,14.068,4400.0],["2020-08-20",13.911,14.33,13.911,14.33,1900.0],["2020-08-21",14.291,14.291,14.283,14.283,1400.0],["2020-08-24",14.0,14.0,13.739,13.924,2100.0],["2020-08-25",13.92,13.92,13.92,13.92,600.0],["2020-08-26",14.02,14.394,14.02,14.394,500.0],["2020-08-27",14.394,14.394,14.394,14.394,0.0],["2020-08-28",14.398,14.77,14.376,14.77,6700.0],["2020-08-31",15.05,15.057,15.05,15.05,2600.0],["2020-09-01",15.27,15.36,15.25,15.36,25000.0],["2020-09-02",15.366,15.366,14.92,15.184,5100.0],["2020-09-03",15.05,15.05,14.507,14.507,2400.0],["2020-09-04",14.65,14.785,14.65,14.785,7400.0],["2020-09-08",14.785,14.785,14.785,14.785,0.0],["2020-09-09",14.368,14.37,14.368,14.37,700.0],["2020-09-10",14.15,14.15,14.15,14.15,200.0],["2020-09-11",14.16,14.25,14.007,14.227,1900.0],["2020-09-14",14.717,14.794,14.717,14.794,5500.0],["2020-09-15",14.8,14.844,14.8,14.844,40600.0],["2020-09-16",15.501,15.516,15.178,15.178,23100.0],["2020-09-17",15.01,15.077,14.85,14.853,1500.0],["2020-09-18",15.25,15.479,15.109,15.113,4300.0],["2020-09-21",14.5,14.5,13.686,13.764,3100.0],["2020-09-22",14.024,14.024,13.983,13.983,1200.0],["2020-09-23",13.985,14.0,13.647,13.7,3200.0],["2020-09-24",13.314,13.64,13.196,13.64,1600.0],["2020-09-25",13.64,13.64,13.64,13.64,0.0],["2020-09-28",13.807,13.923,13.658,13.923,5600.0],["2020-09-29",13.896,14.004,13.766,14.0,11100.0],["2020-09-30",14.058,14.597,14.058,14.58,51000.0],["2020-10-01",14.5,14.51,14.5,14.51,2500.0],["2020-10-02",14.51,14.51,14.51,14.51,0.0],["2020-10-05",14.935,15.003,14.935,15.003,11500.0],["2020-10-06",14.618,14.618,14.54,14.54,400.0],["2020-10-07",14.54,14.54,14.54,14.54,0.0],["2020-10-08",14.54,14.54,14.54,14.54,0.0],["2020-10-09",14.999,15.074,14.78,14.84,8200.0],["2020-10-12",14.84,14.84,14.84,14.84,0.0],["2020-10-13",14.824,14.824,14.65,14.65,1300.0],["2020-10-14",14.596,14.596,14.452,14.453,3100.0],["2020-10-15",14.8,15.012,14.77,15.012,15600.0],["2020-10-16",14.956,14.956,14.778,14.8,1000.0],["2020-10-19",15.186,15.665,15.097,15.097,25100.0],["2020-10-20",15.09,15.851,15.09,15.793,40500.0],["2020-10-21",16.127,16.5,16.0,16.039,1500.0],["2020-10-22",15.49,15.49,15.49,15.49,600.0],["2020-10-23",14.909,14.909,14.85,14.85,400.0],["2020-10-26",15.027,15.105,15.027,15.105,900.0],["2020-10-27",15.105,15.105,15.105,15.105,0.0],["2020-10-28",14.18,14.18,13.48,13.48,1200.0],["2020-10-29",13.48,13.48,13.48,13.48,0.0],["2020-10-30",13.092,13.092,13.092,13.092,200.0],["2020-11-02",13.379,13.379,13.275,13.275,300.0],["2020-11-03",13.384,14.008,13.384,14.008,1200.0],["2020-11-04",13.679,13.679,13.679,13.679,200.0],["2020-11-05",13.679,13.679,13.679,13.679,0.0],["2020-11-06",13.679,13.679,13.679,13.679,0.0],["2020-11-09",15.177,15.35,15.177,15.35,400.0],["2020-11-10",15.11,15.11,15.11,15.11,800.0],["2020-11-11",15.11,15.11,15.11,15.11,0.0],["2020-11-12",15.39,15.39,15.326,15.326,700.0],["2020-11-13",15.638,16.0,15.638,16.0,32500.0],["2020-11-16",15.58,15.58,15.5,15.5,5100.0],["2020-11-17",16.17,16.492,16.17,16.427,25800.0],["2020-11-18",16.291,16.291,16.291,16.291,15600.0],["2020-11-19",15.517,15.517,15.517,15.517,100.0],["2020-11-20",15.663,15.756,15.663,15.756,600.0],["2020-11-23",16.0,16.505,16.0,16.505,71200.0],["2020-11-24",17.033,17.561,16.771,17.22,64400.0],["2020-11-25",17.22,17.22,17.22,17.22,0.0],["2020-11-27",17.15,17.15,17.15,17.15,200.0],["2020-11-30",17.359,17.359,17.29,17.29,11500.0],["2020-12-01",16.436,16.671,16.436,16.46,700.0],["2020-12-02",16.128,16.128,15.95,15.95,1900.0],["2020-12-03",15.939,15.939,15.355,15.506,1600.0],["2020-12-04",15.86,15.86,15.773,15.773,2900.0],["2020-12-07",15.773,15.773,15.773,15.773,0.0],["2020-12-08",15.25,15.263,14.925,14.966,2200.0],["2020-12-09",14.992,14.992,14.297,14.319,3800.0],["2020-12-10",14.701,14.813,14.662,14.774,11700.0],["2020-12-11",14.38,14.598,14.095,14.095,1300.0],["2020-12-14",14.042,14.511,14.042,14.511,1800.0],["2020-12-15",15.078,15.605,15.078,15.368,20500.0],["2020-12-16",15.096,15.097,15.096,15.097,1300.0],["2020-12-17",15.509,15.509,15.415,15.415,800.0],["2020-12-18",15.57,15.57,15.42,15.453,2200.0],["2020-12-21",15.132,15.316,15.132,15.316,800.0],["2020-12-22",14.88,14.88,14.88,14.88,100.0],["2020-12-23",14.88,14.88,14.88,14.88,0.0],["2020-12-24",14.88,14.88,14.88,14.88,0.0],["2020-12-28",16.0,16.0,15.5,15.5,2500.0],["2020-12-29",15.93,15.93,15.761,15.761,8800.0],["2020-12-30",15.649,16.003,15.649,16.0,7200.0],["2020-12-31",16.22,16.22,16.22,16.22,300.0],["2021-01-04",17.26,17.26,17.26,17.26,300.0],["2021-01-05",17.039,17.039,17.039,17.039,3600.0],["2021-01-06",17.543,18.188,17.057,17.609,33000.0],["2021-01-07",17.787,18.073,17.594,17.766,43900.0],["2021-01-08",17.76,17.76,17.76,17.76,600.0],["2021-01-11",15.808,15.808,15.488,15.488,1900.0],["2021-01-12",16.079,17.013,16.025,17.008,7300.0],["2021-01-13",16.938,17.021,16.938,17.021,1500.0],["2021-01-14",16.741,16.936,16.741,16.936,3400.0],["2021-01-15",16.44,16.44,16.255,16.309,2200.0],["2021-01-19",16.651,16.729,16.621,16.729,1400.0],["2021-01-20",17.126,17.245,16.999,17.0,4800.0],["2021-01-21",17.058,17.086,16.7,16.7,2900.0],["2021-01-22",16.32,16.32,16.1,16.259,2200.0],["2021-01-25",16.25,16.25,15.4,15.401,5800.0],["2021-01-26",15.494,15.494,14.5,14.5,4300.0],["2021-01-27",14.223,14.223,13.577,14.067,3300.0],["2021-01-28",14.35,14.35,14.35,14.35,400.0],["2021-01-29",15.005,15.005,14.5,14.5,1400.0],["2021-02-01",15.07,15.07,14.78,14.963,1700.0],["2021-02-02",14.85,15.008,14.582,15.008,4400.0],["2021-02-03",15.275,15.283,15.065,15.065,600.0],["2021-02-04",14.92,14.978,14.91,14.978,4500.0],["2021-02-05",15.39,15.4,15.372,15.4,1000.0],["2021-02-08",15.654,16.09,15.654,16.0,5500.0],["2021-02-09",15.946,16.314,15.946,16.1,16100.0],["2021-02-10",16.443,17.157,16.443,16.97,3300.0],["2021-02-11",17.059,17.059,17.059,17.059,200.0],["2021-02-12",16.379,16.379,16.164,16.23,1900.0],["2021-02-16",17.0,17.072,16.523,16.523,7100.0],["2021-02-17",17.052,17.074,16.962,16.962,32000.0],["2021-02-18",17.058,17.058,17.058,17.058,20200.0],["2021-02-19",17.56,18.839,17.56,18.839,42800.0],["2021-02-22",19.531,19.865,19.0,19.0,50300.0],["2021-02-23",19.109,19.109,18.72,19.1,30600.0],["2021-02-24",19.053,19.196,18.989,19.196,21300.0],["2021-02-25",18.985,18.985,18.34,18.757,2300.0],["2021-02-26",18.0,18.0,17.83,17.907,1200.0],["2021-03-01",17.73,17.73,17.168,17.168,900.0],["2021-03-02",17.02,17.02,16.73,16.801,700.0],["2021-03-03",16.778,16.8,16.376,16.589,2200.0],["2021-03-04",16.39,16.39,15.911,16.131,3200.0],["2021-03-05",16.122,16.362,15.8,16.362,5400.0],["2021-03-08",17.23,17.537,17.214,17.537,2400.0],["2021-03-09",17.836,17.838,17.66,17.736,4300.0],["2021-03-10",18.24,18.394,17.816,18.378,2300.0],["2021-03-11",19.0,19.391,19.0,19.391,1100.0],["2021-03-12",19.384,20.098,19.384,20.092,2000.0],["2021-03-15",19.85,20.07,19.692,20.07,4700.0],["2021-03-16",19.676,19.676,19.676,19.676,300.0],["2021-03-17",19.65,19.65,19.51,19.51,700.0],["2021-03-18",19.385,19.385,19.385,19.385,200.0],["2021-03-19",18.648,18.648,18.615,18.615,3100.0],["2021-03-22",18.38,18.615,18.268,18.268,11100.0],["2021-03-23",17.872,17.872,17.784,17.8,1000.0],["2021-03-24",17.982,18.236,17.982,18.08,2800.0],["2021-03-25",17.45,17.755,17.45,17.695,4800.0],["2021-03-26",17.7,17.7,17.43,17.459,1900.0],["2021-03-29",17.459,17.459,17.459,17.459,0.0],["2021-03-30",17.0,17.463,16.906,17.463,15300.0],["2021-03-31",17.486,17.486,17.084,17.084,400.0],["2021-04-01",17.173,17.442,17.173,17.442,500.0],["2021-04-05",18.654,18.654,18.629,18.65,2100.0],["2021-04-06",19.216,19.409,18.331,18.331,500.0],["2021-04-07",17.91,17.91,17.91,17.91,300.0],["2021-04-08",17.868,17.868,17.86,17.86,500.0],["2021-04-09",17.893,17.95,17.893,17.941,500.0],["2021-04-12",17.782,17.782,17.17,17.172,1100.0],["2021-04-13",17.252,17.252,17.252,17.252,600.0],["2021-04-14",17.942,18.315,17.942,18.31,2300.0],["2021-04-15",18.805,18.972,18.709,18.972,22200.0],["2021-04-16",18.97,19.354,18.913,19.354,11100.0],["2021-04-19",19.47,19.47,18.884,18.884,2200.0],["2021-04-20",18.946,18.97,18.946,18.97,1000.0],["2021-04-21",18.7,19.113,18.7,19.113,600.0],["2021-04-22",19.113,19.113,19.113,19.113,0.0],["2021-04-23",18.927,18.927,18.927,18.927,500.0],["2021-04-26",19.11,19.198,19.11,19.198,1400.0],["2021-04-27",19.88,20.017,19.77,19.77,8000.0],["2021-04-28",19.85,19.85,19.501,19.742,800.0],["2021-04-29",20.279,20.36,19.8,19.8,2500.0],["2021-04-30",20.03,20.086,19.796,19.796,28500.0],["2021-05-03",19.999,20.0,19.999,20.0,1500.0],["2021-05-04",19.604,20.11,19.589,20.093,14100.0],["2021-05-05",20.762,22.044,20.762,22.004,68300.0],["2021-05-06",22.892,23.1,21.824,22.406,42000.0],["2021-05-07",22.891,22.891,22.435,22.767,21000.0],["2021-05-10",23.244,24.227,23.205,23.235,17800.0],["2021-05-11",23.423,24.19,23.42,24.19,10500.0],["2021-05-12",24.2,24.23,22.95,23.321,3000.0],["2021-05-13",24.08,24.08,22.196,22.5,4200.0],["2021-05-14",22.675,23.166,22.667,23.166,3700.0],["2021-05-17",23.2,24.26,23.2,24.26,1300.0],["2021-05-18",24.643,24.68,23.956,23.956,1300.0],["2021-05-19",23.65,23.65,22.677,22.677,900.0],["2021-05-20",22.872,22.872,22.648,22.685,1600.0],["2021-05-21",22.893,22.893,22.39,22.5,3200.0],["2021-05-24",22.47,25.99,20.2,22.48,2100.0],["2021-05-25",22.55,22.85,21.903,22.0,3000.0],["2021-05-26",22.3,22.347,22.235,22.24,800.0],["2021-05-27",22.573,23.5,22.573,23.219,3500.0],["2021-05-28",22.7,23.307,22.7,23.307,800.0],["2021-06-01",23.918,24.002,23.289,23.289,3200.0],["2021-06-02",23.318,23.36,22.786,22.802,10800.0],["2021-06-03",22.98,22.98,21.947,21.988,2400.0],["2021-06-04",23.116,23.116,23.0,23.0,600.0],["2021-06-07",22.86,22.86,22.362,22.362,2400.0],["2021-06-08",22.29,22.85,22.29,22.85,1500.0],["2021-06-09",22.779,23.116,22.777,23.116,4300.0],["2021-06-10",23.194,23.357,22.786,23.327,4000.0],["2021-06-11",23.541,23.541,23.508,23.508,400.0],["2021-06-14",22.942,23.066,22.942,23.066,1600.0],["2021-06-15",22.29,22.3,21.37,21.52,13200.0],["2021-06-16",21.25,21.505,20.68,20.73,10000.0],["2021-06-17",20.25,20.25,19.07,19.25,31100.0],["2021-06-18",19.21,19.43,18.8,18.905,4800.0],["2021-06-21",19.2,19.71,18.91,19.6,9900.0],["2021-06-22",19.76,20.7,19.74,20.66,11300.0],["2021-06-23",20.87,21.41,20.87,20.96,7200.0],["2021-06-24",20.69,21.0,20.43,20.535,12000.0],["2021-06-25",20.43,20.52,20.391,20.47,1900.0],["2021-06-28",20.59,20.59,20.279,20.42,4000.0],["2021-06-29",20.3,20.602,20.3,20.52,18100.0],["2021-06-30",20.99,21.7,20.99,21.02,13200.0],["2021-07-01",21.28,21.371,20.587,21.371,1200.0],["2021-07-02",21.5,21.5,20.33,20.64,17000.0],["2021-07-06",20.93,20.93,20.14,20.16,5800.0],["2021-07-07",20.69,21.2,20.28,20.3,10800.0],["2021-07-08",19.81,20.2,19.57,20.18,5700.0],["2021-07-09",20.531,21.02,20.531,20.73,9100.0],["2021-07-12",20.66,20.76,20.32,20.71,4100.0],["2021-07-13",20.74,20.89,20.21,20.35,5000.0],["2021-07-14",20.4,20.4,19.88,20.02,9000.0],["2021-07-15",20.1,20.23,19.43,19.43,19000.0],["2021-07-16",19.33,19.33,18.97,19.0,19000.0],["2021-07-19",18.8,18.8,17.45,18.32,23600.0],["2021-07-20",18.25,18.64,18.0,18.25,11600.0],["2021-07-21",18.36,19.02,18.36,19.02,5300.0],["2021-07-22",18.95,19.21,18.8,19.0,4000.0],["2021-07-23",19.28,19.28,18.8,19.105,5900.0],["2021-07-26",19.3,20.09,19.3,19.84,3600.0],["2021-07-27",19.46,19.78,19.46,19.7,4400.0],["2021-07-28",19.7,20.26,19.63,20.24,5400.0],["2021-07-29",20.65,20.8,20.48,20.58,6500.0],["2021-07-30",20.2,20.2,19.92,20.1,3100.0],["2021-08-02",20.36,20.36,20.36,20.36,400.0],["2021-08-03",19.6,19.82,19.36,19.56,10300.0],["2021-08-04",19.45,19.45,18.899,19.01,5200.0],["2021-08-05",19.5,20.18,19.32,19.81,7200.0],["2021-08-06",20.05,20.05,18.54,18.87,27500.0],["2021-08-09",18.87,18.87,18.353,18.52,29800.0],["2021-08-10",18.755,19.22,18.755,19.16,5600.0],["2021-08-11",19.16,19.42,19.03,19.42,15000.0],["2021-08-12",19.01,19.14,18.5,19.11,14400.0],["2021-08-13",19.43,19.73,19.33,19.54,5900.0],["2021-08-16",19.4,19.4,18.55,18.82,7300.0],["2021-08-17",18.56,18.56,17.85,18.27,7000.0],["2021-08-18",18.11,18.32,18.0,18.02,27300.0],["2021-08-19",17.88,17.88,16.71,16.925,11800.0],["2021-08-20",16.91,17.37,16.91,17.37,3300.0],["2021-08-23",17.8,18.27,17.8,18.25,7600.0],["2021-08-24",18.52,18.77,18.41,18.75,14000.0],["2021-08-25",18.57,18.66,18.43,18.51,13200.0],["2021-08-26",18.48,18.59,18.44,18.56,16800.0],["2021-08-27",18.72,18.85,18.5,18.85,71300.0],["2021-08-30",18.96,19.0,18.8,18.91,9500.0],["2021-08-31",19.06,19.06,18.56,19.0,35000.0],["2021-09-01",19.05,20.09,18.97,19.43,29100.0],["2021-09-02",19.47,19.69,19.17,19.58,8900.0],["2021-09-03",19.65,20.31,19.65,19.93,7000.0],["2021-09-07",19.94,19.94,19.305,19.37,12000.0],["2021-09-08",19.16,19.16,18.55,18.75,9400.0],["2021-09-09",18.95,18.95,18.5,18.54,9100.0],["2021-09-10",19.22,19.61,19.13,19.29,5700.0],["2021-09-13",19.51,19.51,18.88,19.13,7300.0],["2021-09-14",19.13,19.55,18.98,19.34,5400.0],["2021-09-15",19.58,20.09,19.54,20.09,6700.0],["2021-09-16",19.95,19.95,19.29,19.78,8400.0],["2021-09-17",19.62,19.669,19.31,19.58,23700.0],["2021-09-20",18.598,18.84,17.427,17.46,22700.0],["2021-09-21",17.68,17.68,17.0,17.2,23500.0],["2021-09-22",17.42,17.97,17.42,17.78,41000.0],["2021-09-23",18.04,18.04,17.48,17.49,44600.0],["2021-09-24",17.48,17.83,17.279,17.7,11000.0],["2021-09-27",17.741,18.72,17.741,18.72,18200.0],["2021-09-28",18.82,19.1,18.07,19.05,23400.0],["2021-09-29",19.38,19.38,18.278,18.35,10500.0],["2021-09-30",18.35,18.4,17.336,17.75,53600.0],["2021-10-01",17.78,18.089,17.56,17.58,4600.0],["2021-10-04",17.74,17.84,16.98,17.328,12700.0],["2021-10-05",17.3,17.71,16.63,17.59,22200.0],["2021-10-06",17.29,17.29,16.65,17.0,19300.0],["2021-10-07",17.05,18.18,17.05,18.18,16300.0],["2021-10-08",18.27,18.51,18.0,18.42,36300.0],["2021-10-11",18.62,18.74,18.5,18.51,4000.0],["2021-10-12",18.73,19.07,18.645,18.95,18900.0],["2021-10-13",19.15,19.41,18.73,19.35,31000.0],["2021-10-14",19.55,20.26,19.5,19.67,23000.0],["2021-10-15",20.0,20.95,19.94,20.95,54200.0],["2021-10-18",20.62,20.73,20.361,20.48,11300.0],["2021-10-19",20.85,20.85,19.98,20.23,14300.0],["2021-10-20",20.1,20.59,20.1,20.59,19700.0],["2021-10-21",20.35,20.56,20.01,20.05,17200.0],["2021-10-22",20.3,20.3,19.59,19.73,14500.0],["2021-10-25",19.9,20.659,19.9,20.135,16300.0],["2021-10-26",20.3,20.3,19.731,19.89,14000.0],["2021-10-27",19.5,19.55,18.66,18.69,27900.0],["2021-10-28",18.7,18.81,17.86,18.74,31600.0],["2021-10-29",18.95,18.95,18.46,18.66,9200.0],["2021-11-01",18.77,18.88,18.57,18.72,29400.0],["2021-11-02",18.63,18.7,17.6,18.52,21000.0],["2021-11-03",18.16,18.28,17.78,18.28,20700.0],["2021-11-04",18.3,18.6,18.17,18.25,14000.0],["2021-11-05",18.22,18.55,18.1,18.17,29500.0],["2021-11-08",18.28,18.91,18.1,18.85,55600.0],["2021-11-09",18.85,18.85,18.4,18.48,19100.0],["2021-11-10",18.749,18.87,18.11,18.38,8500.0],["2021-11-11",18.72,18.95,18.42,18.5,14100.0],["2021-11-12",18.6,19.45,18.6,19.105,27100.0],["2021-11-15",19.11,19.11,18.145,18.33,42200.0],["2021-11-16",18.35,18.45,18.2,18.32,11500.0],["2021-11-17",18.32,18.47,18.2,18.24,7200.0],["2021-11-18",18.25,18.35,17.953,18.21,9000.0],["2021-11-19",18.16,18.54,18.075,18.2,4700.0],["2021-11-22",18.11,18.34,17.88,18.01,7600.0],["2021-11-23",18.08,18.08,17.44,17.85,14700.0],["2021-11-24",17.55,17.93,17.52,17.9,24800.0],["2021-11-26",17.3,17.3,16.51,16.6,10100.0],["2021-11-29",16.93,16.93,15.92,16.62,30100.0],["2021-11-30",16.88,16.88,15.67,16.39,41200.0],["2021-12-01",16.47,16.47,15.49,15.515,33300.0],["2021-12-02",15.26,15.4,14.78,14.839,15900.0],["2021-12-03",14.9,15.0,14.59,14.723,47400.0],["2021-12-06",14.61,14.89,14.51,14.86,29500.0],["2021-12-07",15.11,15.55,14.95,15.1,20500.0],["2021-12-08",15.095,15.15,14.89,14.965,22100.0],["2021-12-09",15.15,15.15,14.36,14.73,44500.0],["2021-12-10",14.62,14.67,14.288,14.57,49100.0],["2021-12-13",14.56,14.87,14.39,14.85,13400.0],["2021-12-14",14.56,14.83,14.48,14.53,10200.0],["2021-12-15",14.29,14.29,13.54,14.26,18300.0],["2021-12-16",14.48,14.69,14.34,14.39,45800.0],["2021-12-17",14.17,14.17,13.325,13.69,55200.0],["2021-12-20",13.65,14.19,13.44,14.19,21300.0],["2021-12-21",14.25,14.87,14.25,14.68,15500.0],["2021-12-22",14.48,14.92,14.48,14.86,18800.0],["2021-12-23",15.05,15.1,14.81,14.92,16500.0],["2021-12-27",14.95,15.414,14.95,15.21,8300.0],["2021-12-28",15.22,15.247,15.1,15.118,13200.0],["2021-12-29",15.02,15.175,14.94,15.0,26100.0],["2021-12-30",15.11,15.18,14.99,15.01,5700.0],["2021-12-31",15.01,15.32,14.99,15.29,7300.0],["2022-01-03",15.14,15.61,14.984,15.1,6600.0],["2022-01-04",15.1,15.19,14.97,15.0,12200.0],["2022-01-05",15.25,15.42,14.83,14.88,14100.0],["2022-01-06",14.68,14.75,14.14,14.37,41100.0],["2022-01-07",14.46,14.57,14.28,14.41,14000.0],["2022-01-10",14.37,14.37,13.65,13.97,15400.0],["2022-01-11",14.2,14.2,13.114,13.13,94100.0],["2022-01-12",13.46,13.61,13.12,13.14,64600.0],["2022-01-13",13.15,13.42,12.86,12.96,382700.0],["2022-01-14",12.94,13.36,12.78,12.97,134400.0],["2022-01-18",13.07,13.41,12.95,13.19,75500.0],["2022-01-19",13.37,13.99,13.318,13.86,72000.0],["2022-01-20",14.2,14.36,13.79,13.91,102100.0],["2022-01-21",13.88,14.0,13.22,13.35,112700.0],["2022-01-24",13.18,13.18,12.64,12.79,80500.0],["2022-01-25",12.72,12.88,12.28,12.77,55400.0],["2022-01-26",12.97,12.98,12.35,12.46,58200.0],["2022-01-27",12.57,12.78,12.22,12.47,32700.0],["2022-01-28",12.55,12.55,11.76,12.02,134900.0],["2022-01-31",12.2,12.52,11.9,12.45,251600.0],["2022-02-01",12.55,12.64,12.17,12.47,63700.0],["2022-02-02",12.42,13.0,12.36,12.84,72000.0],["2022-02-03",12.8,12.961,12.6,12.91,43000.0],["2022-02-04",12.9,13.1,12.83,12.96,98300.0],["2022-02-07",13.01,13.39,13.01,13.08,20900.0],["2022-02-08",13.09,13.12,12.823,13.08,82800.0],["2022-02-09",13.16,13.875,13.02,13.81,85800.0],["2022-02-10",13.56,14.435,13.56,14.02,66000.0],["2022-02-11",13.86,14.24,13.57,13.67,75100.0],["2022-02-14",13.76,13.88,13.55,13.58,39900.0],["2022-02-15",13.66,13.85,13.33,13.59,23900.0],["2022-02-16",13.66,13.74,13.39,13.48,54600.0],["2022-02-17",13.37,13.83,13.37,13.68,19500.0],["2022-02-18",13.57,13.95,13.53,13.86,32100.0],["2022-02-22",13.98,14.2,13.27,13.43,55300.0],["2022-02-23",13.5,13.64,13.24,13.49,48600.0],["2022-02-24",13.45,13.539,13.0,13.53,71600.0],["2022-02-25",13.47,14.1,13.47,14.08,66100.0],["2022-02-28",14.08,14.31,13.91,14.26,81000.0],["2022-03-01",14.29,14.79,14.18,14.27,61500.0],["2022-03-02",14.4,14.685,14.32,14.45,42200.0],["2022-03-03",14.52,15.63,14.52,15.42,135300.0],["2022-03-04",15.32,16.06,15.03,16.06,72900.0],["2022-03-07",16.2,16.33,15.23,15.27,112600.0],["2022-03-08",15.45,15.75,15.16,15.45,110100.0],["2022-03-09",16.19,16.22,14.93,15.43,112200.0],["2022-03-10",15.5,15.56,15.005,15.45,106100.0],["2022-03-11",15.48,15.48,14.785,14.82,68800.0],["2022-03-14",14.73,14.88,13.11,13.17,104000.0],["2022-03-15",13.08,13.37,12.786,13.31,110600.0],["2022-03-16",13.6,14.13,13.487,14.02,110500.0],["2022-03-17",14.05,14.94,14.05,14.62,46100.0],["2022-03-18",14.6,14.75,14.48,14.7,33200.0],["2022-03-21",14.71,14.71,14.24,14.51,83000.0],["2022-03-22",14.46,14.58,14.14,14.29,49900.0],["2022-03-23",14.21,14.57,14.19,14.31,51800.0],["2022-03-24",14.41,14.58,14.03,14.19,42400.0],["2022-03-25",14.12,14.56,14.05,14.56,43900.0],["2022-03-28",14.42,14.47,14.01,14.47,50200.0],["2022-03-29",14.33,14.53,14.21,14.41,27200.0],["2022-03-30",14.36,14.86,14.36,14.61,62300.0],["2022-03-31",14.62,14.72,14.425,14.64,27800.0],["2022-04-01",14.62,15.62,14.61,15.58,77200.0],["2022-04-04",15.77,16.01,15.54,15.7,70200.0],["2022-04-05",15.64,15.87,15.05,15.11,56700.0],["2022-04-06",15.0,15.12,14.286,14.35,67700.0],["2022-04-07",14.27,15.36,14.27,15.34,88000.0],["2022-04-08",15.25,16.09,15.25,16.06,73400.0],["2022-04-11",16.0,16.0,14.86,14.95,65900.0],["2022-04-12",15.08,15.08,14.5,14.65,57500.0],["2022-04-13",14.6,15.89,14.6,15.88,63500.0],["2022-04-14",16.0,16.25,15.848,16.01,72100.0],["2022-04-18",15.96,16.4,15.96,16.22,62100.0],["2022-04-19",16.03,16.72,15.75,16.23,87100.0],["2022-04-20",16.18,16.5,15.96,16.36,98900.0],["2022-04-21",16.46,16.46,15.049,15.27,79000.0],["2022-04-22",15.11,15.18,14.49,14.56,57100.0],["2022-04-25",14.34,14.34,12.9,13.86,102100.0],["2022-04-26",13.79,13.915,13.34,13.79,103300.0],["2022-04-27",13.85,14.06,13.669,14.03,48300.0],["2022-04-28",14.2,14.58,13.92,14.46,84400.0],["2022-04-29",14.54,15.4,14.34,14.41,57100.0],["2022-05-02",14.13,14.29,13.36,13.59,60300.0],["2022-05-03",13.71,13.71,13.09,13.3,68200.0],["2022-05-04",13.35,13.5,12.565,13.5,187000.0],["2022-05-05",13.43,13.43,12.49,12.7,100700.0],["2022-05-06",12.6,12.81,12.24,12.72,79800.0],["2022-05-09",12.28,12.32,11.23,11.29,168800.0],["2022-05-10",11.8,11.8,10.88,11.19,82000.0],["2022-05-11",11.28,11.83,10.85,10.9,89400.0],["2022-05-12",10.72,10.72,10.03,10.22,117200.0],["2022-05-13",10.4,10.81,10.35,10.6,60600.0],["2022-05-16",10.63,11.19,10.53,11.02,195100.0],["2022-05-17",11.3,11.75,11.3,11.65,85700.0],["2022-05-18",11.68,11.72,11.125,11.29,82400.0],["2022-05-19",11.2,12.1,11.2,12.07,54900.0],["2022-05-20",12.13,12.26,11.73,12.1,60600.0],["2022-05-23",12.23,12.27,11.92,12.26,25500.0],["2022-05-24",12.19,12.4,12.0,12.33,82000.0],["2022-05-25",12.24,12.38,12.06,12.21,38000.0],["2022-05-26",12.26,12.41,11.9,12.15,75400.0],["2022-05-27",12.2,12.51,12.105,12.29,66200.0],["2022-05-31",12.46,12.55,12.19,12.38,63100.0],["2022-06-01",12.5,12.57,11.87,12.08,137800.0],["2022-06-02",12.26,12.96,12.21,12.78,143700.0],["2022-06-03",12.66,12.66,12.02,12.1,67500.0],["2022-06-06",12.0,12.54,12.0,12.15,88000.0],["2022-06-07",12.15,12.55,12.0,12.5,178400.0],["2022-06-08",12.38,12.4,11.58,11.63,82000.0],["2022-06-09",11.58,11.66,10.96,11.06,70900.0],["2022-06-10",10.78,11.22,10.603,11.19,80900.0],["2022-06-13",10.75,10.75,10.41,10.57,53300.0],["2022-06-14",10.51,10.51,9.76,9.83,78400.0],["2022-06-15",10.16,10.25,9.61,9.81,129800.0],["2022-06-16",9.63,9.63,9.04,9.34,122000.0],["2022-06-17",9.29,9.67,9.11,9.62,54500.0],["2022-06-21",9.74,10.16,9.68,9.97,62200.0],["2022-06-22",9.81,9.81,9.25,9.35,67700.0],["2022-06-23",9.25,9.26,8.36,8.72,146800.0],["2022-06-24",8.76,9.3,8.74,9.3,68200.0],["2022-06-27",9.57,9.73,9.28,9.55,201300.0],["2022-06-28",9.58,9.68,9.26,9.4,134000.0],["2022-06-29",9.47,9.47,8.75,8.83,75500.0],["2022-06-30",8.71,8.79,8.38,8.43,117600.0],["2022-07-01",8.39,8.575,8.21,8.46,59600.0],["2022-07-05",8.29,8.447,8.07,8.33,173300.0],["2022-07-06",8.37,8.535,8.2,8.5,86200.0],["2022-07-07",8.65,9.315,8.65,9.21,114100.0],["2022-07-08",9.2,9.2,8.83,8.84,82800.0],["2022-07-11",8.7,8.71,8.38,8.48,117600.0],["2022-07-12",8.31,8.58,8.26,8.5,62800.0],["2022-07-13",8.38,8.89,8.3,8.65,71700.0],["2022-07-14",8.27,8.61,8.14,8.45,77500.0],["2022-07-15",8.5,8.59,8.25,8.46,118500.0],["2022-07-18",8.66,9.0,8.58,8.75,65800.0],["2022-07-19",8.86,8.96,8.4,8.94,131000.0],["2022-07-20",8.99,9.089,8.69,8.86,122100.0],["2022-07-21",8.85,8.96,8.62,8.96,77100.0],["2022-07-22",8.89,9.25,8.7,8.77,138500.0],["2022-07-25",8.87,8.87,8.47,8.59,106600.0],["2022-07-26",8.59,8.71,8.47,8.63,83900.0],["2022-07-27",8.74,9.049,8.58,9.03,76100.0],["2022-07-28",9.19,9.32,8.96,9.06,73600.0],["2022-07-29",9.1,9.9,8.97,9.9,174800.0],["2022-08-01",9.9,10.25,9.725,10.21,59400.0],["2022-08-02",10.15,10.15,9.08,9.09,162100.0],["2022-08-03",8.91,9.0,8.33,8.47,360700.0],["2022-08-04",8.43,8.875,8.43,8.61,111700.0],["2022-08-05",8.5,9.46,8.47,9.44,108400.0],["2022-08-08",9.57,10.44,9.57,10.4,150300.0],["2022-08-09",10.54,10.54,10.09,10.38,93500.0],["2022-08-10",10.48,11.077,10.48,11.02,67100.0],["2022-08-11",11.14,11.46,11.0,11.27,96700.0],["2022-08-12",11.39,11.39,10.5,10.84,123900.0],["2022-08-15",10.42,10.42,9.85,9.92,119100.0],["2022-08-16",9.9,10.35,9.9,10.33,76000.0],["2022-08-17",10.18,10.28,9.74,10.09,51400.0],["2022-08-18",10.11,10.35,10.1,10.33,49800.0],["2022-08-19",10.28,10.28,9.96,10.02,44000.0],["2022-08-22",9.96,9.96,9.62,9.85,48000.0],["2022-08-23",9.95,10.7,9.9,10.7,57900.0],["2022-08-24",10.7,10.82,10.45,10.67,98000.0],["2022-08-25",10.84,10.9,10.57,10.78,62100.0],["2022-08-26",10.84,10.93,10.295,10.31,58200.0],["2022-08-29",10.25,10.35,10.03,10.05,26400.0],["2022-08-30",10.12,10.12,9.48,9.48,47900.0],["2022-08-31",9.32,9.59,9.32,9.47,53600.0],["2022-09-01",9.35,9.46,8.83,9.05,139300.0],["2022-09-02",9.47,9.48,9.11,9.39,65200.0],["2022-09-06",9.53,9.78,9.53,9.68,37300.0],["2022-09-07",9.53,9.97,9.43,9.89,52200.0],["2022-09-08",9.91,10.46,9.88,10.43,69900.0],["2022-09-09",10.63,11.105,10.63,11.08,72400.0],["2022-09-12",11.13,11.5,11.13,11.39,107800.0],["2022-09-13",10.95,11.56,10.87,10.87,109000.0],["2022-09-14",10.77,11.0,10.668,10.87,41700.0],["2022-09-15",10.75,10.92,10.35,10.47,49600.0],["2022-09-16",10.23,10.67,10.036,10.6,53900.0],["2022-09-19",10.35,10.87,10.27,10.77,51400.0],["2022-09-20",10.65,10.66,10.4,10.64,40000.0],["2022-09-21",10.72,10.87,10.47,10.51,32200.0],["2022-09-22",10.56,10.598,10.13,10.2,77500.0],["2022-09-23",9.81,9.81,9.308,9.44,102400.0],["2022-09-26",9.33,9.65,9.28,9.43,49600.0],["2022-09-27",9.66,9.78,9.49,9.6,53800.0],["2022-09-28",9.73,10.44,9.69,10.42,72100.0],["2022-09-29",10.65,11.418,10.65,11.18,227800.0],["2022-09-30",11.12,11.15,10.8,11.0,107100.0],["2022-10-03",11.19,11.6,11.19,11.26,57900.0],["2022-10-04",11.49,12.04,11.412,11.99,49800.0],["2022-10-05",11.68,11.94,11.66,11.9,35500.0],["2022-10-06",11.85,12.268,11.68,11.7,49100.0],["2022-10-07",11.63,12.3,11.54,12.14,65400.0],["2022-10-10",12.21,12.46,11.81,12.13,60400.0],["2022-10-11",11.91,12.0,11.54,11.61,84000.0],["2022-10-12",11.5,12.21,11.5,12.17,46600.0],["2022-10-13",11.81,12.905,11.49,12.88,115800.0],["2022-10-14",12.825,12.89,12.3,12.32,64800.0],["2022-10-17",12.33,12.6,11.76,12.12,72100.0],["2022-10-18",12.33,12.336,11.57,11.64,33800.0],["2022-10-19",11.41,11.68,10.59,10.9,72800.0],["2022-10-20",10.94,11.4,10.86,11.07,55700.0],["2022-10-21",11.05,11.51,10.97,11.44,116400.0],["2022-10-24",11.5,11.5,11.06,11.25,35100.0],["2022-10-25",11.13,11.42,11.02,11.42,20500.0],["2022-10-26",11.5,12.32,11.5,12.17,72500.0],["2022-10-27",12.2,12.28,11.81,11.85,34000.0],["2022-10-28",11.62,11.79,11.517,11.68,34200.0],["2022-10-31",11.57,11.57,11.237,11.38,84800.0],["2022-11-01",11.78,12.3,11.67,12.27,98200.0],["2022-11-02",11.3,11.7,9.85,9.99,146500.0],["2022-11-03",9.99,10.3,9.557,10.05,69900.0],["2022-11-04",10.6,11.12,10.51,11.05,106100.0],["2022-11-07",11.09,11.09,10.73,11.03,65200.0],["2022-11-08",11.08,12.06,11.08,11.94,51200.0],["2022-11-09",11.94,11.94,11.372,11.51,37400.0],["2022-11-10",12.24,13.167,12.04,13.09,114600.0],["2022-11-11",13.26,13.55,12.83,12.83,106500.0],["2022-11-14",12.7,12.7,12.13,12.43,77800.0],["2022-11-15",12.43,12.58,12.07,12.25,123900.0],["2022-11-16",12.14,12.3,11.81,12.26,70200.0],["2022-11-17",11.93,12.04,11.71,12.04,39600.0],["2022-11-18",12.09,12.09,11.37,11.58,83600.0],["2022-11-21",11.43,11.49,11.0,11.49,59500.0],["2022-11-22",11.61,12.15,11.54,12.12,64400.0],["2022-11-23",12.04,12.44,11.98,12.35,50100.0],["2022-11-25",12.45,12.45,12.12,12.23,23400.0],["2022-11-28",12.17,12.17,11.36,11.44,82300.0],["2022-11-29",11.53,12.17,11.53,12.09,44400.0],["2022-11-30",12.41,12.78,12.26,12.64,83200.0],["2022-12-01",12.88,13.22,12.72,13.16,48700.0],["2022-12-02",12.93,13.14,12.55,13.11,80600.0],["2022-12-05",13.11,13.37,12.55,12.67,66300.0],["2022-12-06",12.85,12.865,12.125,12.22,52200.0],["2022-12-07",12.25,13.094,12.25,12.84,49000.0],["2022-12-08",13.02,13.3,12.94,12.97,45200.0],["2022-12-09",12.96,13.12,12.8,12.89,35300.0],["2022-12-12",12.98,13.46,12.95,13.31,78700.0],["2022-12-13",13.92,14.32,13.92,14.19,115700.0],["2022-12-14",14.19,14.39,13.93,13.96,78400.0],["2022-12-15",13.66,13.895,13.2,13.49,55800.0],["2022-12-16",13.36,14.48,13.16,14.34,67100.0],["2022-12-19",14.53,14.78,14.005,14.05,96900.0],["2022-12-20",14.2,14.29,13.73,13.81,46700.0],["2022-12-21",13.96,14.06,13.6,13.66,42000.0],["2022-12-22",13.5,13.63,13.31,13.6,39000.0],["2022-12-23",13.61,13.73,13.41,13.59,42900.0],["2022-12-27",13.71,14.071,13.58,13.89,36900.0],["2022-12-28",13.93,14.15,13.8,13.96,71100.0],["2022-12-29",14.05,14.25,13.99,14.0,34100.0],["2022-12-30",14.03,14.04,13.64,13.75,50000.0],["2023-01-03",13.63,13.99,13.61,13.78,75400.0],["2023-01-04",14.12,14.44,13.87,14.21,59900.0],["2023-01-05",14.25,14.25,13.67,14.12,34300.0],["2023-01-06",14.38,15.0,14.38,14.91,67700.0],["2023-01-09",15.19,15.45,14.94,14.96,70700.0],["2023-01-10",15.05,15.19,14.84,15.02,54300.0],["2023-01-11",15.46,15.48,15.13,15.18,119200.0],["2023-01-12",15.47,15.59,14.96,15.39,80800.0],["2023-01-13",15.38,15.87,15.04,15.57,130400.0],["2023-01-17",15.38,15.53,15.055,15.15,87500.0],["2023-01-18",15.51,16.31,15.47,15.7,217200.0],["2023-01-19",15.87,16.25,15.57,16.04,140200.0],["2023-01-20",15.9,16.2,15.74,16.05,76500.0],["2023-01-23",16.0,16.095,15.54,16.05,92200.0],["2023-01-24",16.09,16.18,15.79,16.07,62800.0],["2023-01-25",15.85,16.04,15.75,16.0,104600.0],["2023-01-26",16.02,16.15,15.831,16.03,60000.0],["2023-01-27",15.84,15.99,15.64,15.69,40000.0],["2023-01-30",15.46,15.73,15.32,15.54,53500.0],["2023-01-31",15.23,16.49,15.221,16.39,113100.0],["2023-02-01",16.23,16.91,16.1,16.77,87000.0],["2023-02-02",16.77,16.85,15.84,15.94,93100.0],["2023-02-03",15.4,16.03,15.36,15.6,103300.0],["2023-02-06",15.41,15.59,15.19,15.47,45900.0],["2023-02-07",15.35,15.97,15.32,15.97,64800.0],["2023-02-08",15.99,16.16,15.7,15.81,42800.0],["2023-02-09",15.91,16.085,15.56,15.61,30300.0],["2023-02-10",15.6,15.6,14.967,15.11,51300.0],["2023-02-13",14.97,15.54,14.97,15.33,88200.0],["2023-02-14",15.12,15.681,15.11,15.67,86400.0],["2023-02-15",15.22,15.65,14.97,15.65,68500.0],["2023-02-16",15.48,16.46,15.45,16.37,75800.0],["2023-02-17",16.0,16.64,15.977,16.6,64900.0],["2023-02-21",16.56,16.6,15.84,16.02,79300.0],["2023-02-22",15.82,15.885,15.55,15.66,38100.0],["2023-02-23",15.57,16.275,15.57,15.85,38800.0],["2023-02-24",15.39,15.46,14.81,15.07,60500.0],["2023-02-27",15.07,16.22,15.07,16.14,74300.0],["2023-02-28",16.11,16.66,15.59,15.65,79000.0],["2023-03-01",15.73,16.9,15.73,16.58,239500.0],["2023-03-02",16.3,17.15,16.14,17.14,112200.0],["2023-03-03",17.17,18.454,17.17,18.18,143500.0],["2023-03-06",18.03,18.27,17.675,18.1,121300.0],["2023-03-07",17.8,17.92,17.12,17.14,166700.0],["2023-03-08",16.23,17.7,16.23,17.68,159600.0],["2023-03-09",17.72,18.36,16.456,16.78,272600.0],["2023-03-10",16.71,17.26,16.45,16.83,93800.0],["2023-03-13",16.43,16.85,15.82,16.58,180100.0],["2023-03-14",16.57,16.89,16.19,16.7,176800.0],["2023-03-15",16.13,16.17,15.26,15.4,187700.0],["2023-03-16",15.24,15.82,15.1,15.64,179700.0],["2023-03-17",15.5,16.45,15.27,16.2,182600.0],["2023-03-20",16.31,17.0,16.18,16.55,94900.0],["2023-03-21",16.71,16.875,16.458,16.69,55500.0],["2023-03-22",16.63,17.18,16.44,16.58,81100.0],["2023-03-23",16.63,16.86,16.31,16.5,71400.0],["2023-03-24",16.29,16.68,16.13,16.66,67300.0],["2023-03-27",16.56,17.09,16.47,17.0,65200.0],["2023-03-28",16.93,17.39,16.605,17.37,57500.0],["2023-03-29",17.61,18.72,17.58,17.97,358700.0],["2023-03-30",18.14,18.23,17.73,17.91,116900.0],["2023-03-31",17.86,18.07,17.41,17.64,86400.0],["2023-04-03",17.54,18.2,17.54,18.11,141100.0],["2023-04-04",18.08,18.08,17.08,17.11,178500.0],["2023-04-05",16.91,17.56,16.82,16.94,115800.0],["2023-04-06",17.08,17.91,17.04,17.59,108900.0],["2023-04-10",17.38,17.43,16.98,17.21,52700.0],["2023-04-11",17.2,17.85,17.2,17.7,86600.0],["2023-04-12",17.8,18.11,17.6,17.73,100100.0],["2023-04-13",17.93,19.21,17.8,19.01,143100.0],["2023-04-14",19.0,19.73,18.95,19.33,195200.0],["2023-04-17",19.28,19.53,18.09,18.87,204600.0],["2023-04-18",18.97,20.05,18.86,19.93,166300.0],["2023-04-19",19.61,19.945,19.31,19.8,70000.0],["2023-04-20",19.53,20.5,19.435,19.84,164700.0],["2023-04-21",19.56,19.81,18.92,19.3,145300.0],["2023-04-24",19.1,19.701,19.07,19.53,99900.0],["2023-04-25",19.14,19.19,18.702,18.93,87500.0],["2023-04-26",19.04,19.36,18.83,19.22,78300.0],["2023-04-27",19.18,19.72,19.15,19.63,71500.0],["2023-04-28",19.43,19.74,19.38,19.69,72000.0],["2023-05-01",19.76,20.27,19.76,20.07,70300.0],["2023-05-02",19.86,20.05,19.6,19.95,99800.0],["2023-05-03",19.92,20.14,19.392,19.63,95400.0],["2023-05-04",19.52,20.17,19.42,19.8,83800.0],["2023-05-05",19.73,20.69,19.69,20.54,108900.0],["2023-05-08",20.81,20.985,20.55,20.64,127500.0],["2023-05-09",20.33,20.56,19.3,20.28,136600.0],["2023-05-10",20.28,20.28,18.13,18.72,229900.0],["2023-05-11",18.15,18.3,17.3,17.64,173100.0],["2023-05-12",17.58,18.09,17.39,17.53,94200.0],["2023-05-15",17.49,18.425,17.49,18.4,64400.0],["2023-05-16",18.05,18.61,17.9,18.29,139700.0],["2023-05-17",18.31,18.77,18.15,18.59,118000.0],["2023-05-18",18.23,18.6,18.2,18.52,57100.0],["2023-05-19",18.15,18.76,18.01,18.56,142100.0],["2023-05-22",18.39,18.7,18.06,18.66,67700.0],["2023-05-23",18.25,18.585,17.96,18.09,88200.0],["2023-05-24",17.9,17.915,16.64,17.04,185900.0],["2023-05-25",17.09,17.48,16.955,17.3,61700.0],["2023-05-26",17.41,17.86,17.37,17.81,95500.0],["2023-05-30",18.01,18.41,17.85,18.13,114800.0],["2023-05-31",17.77,17.77,16.24,16.53,162200.0],["2023-06-01",16.47,17.368,16.47,17.02,67900.0],["2023-06-02",17.27,18.13,17.27,17.74,188600.0],["2023-06-05",17.6,17.88,17.3,17.42,86200.0],["2023-06-06",17.17,17.76,17.11,17.46,71800.0],["2023-06-07",17.3,17.88,17.215,17.47,81200.0],["2023-06-08",17.36,17.665,17.166,17.41,51300.0],["2023-06-09",17.24,18.25,17.24,18.18,121500.0],["2023-06-12",18.2,19.17,18.101,18.88,122800.0],["2023-06-13",19.09,19.66,18.985,19.6,111600.0],["2023-06-14",19.92,20.55,19.56,20.29,166400.0],["2023-06-15",19.95,21.14,19.95,20.91,123100.0],["2023-06-16",20.69,21.0,20.42,20.75,72000.0],["2023-06-20",20.4,20.52,19.75,20.27,87000.0],["2023-06-21",19.96,20.78,19.96,20.71,53600.0],["2023-06-22",20.31,20.9,20.21,20.27,397900.0],["2023-06-23",19.93,20.02,19.542,19.97,116900.0],["2023-06-26",19.84,20.45,19.84,20.39,39000.0],["2023-06-27",20.5,20.7,20.26,20.5,79100.0],["2023-06-28",20.03,20.39,19.885,20.24,102100.0],["2023-06-29",20.1,20.51,19.9,20.45,124900.0],["2023-06-30",20.2,20.5,19.25,20.23,228600.0],["2023-07-03",20.31,21.199,20.135,20.86,53700.0],["2023-07-05",20.35,20.35,19.9,20.1,98700.0],["2023-07-06",19.55,19.92,19.16,19.64,143400.0],["2023-07-07",19.6,20.34,19.52,20.11,103700.0],["2023-07-10",19.89,20.72,19.84,20.62,118300.0],["2023-07-11",20.65,20.82,20.43,20.78,143100.0],["2023-07-12",21.0,22.045,21.0,21.89,146700.0],["2023-07-13",22.05,22.465,21.91,22.37,94500.0],["2023-07-14",22.07,22.145,21.135,21.74,204000.0],["2023-07-17",21.22,21.78,21.22,21.74,87800.0],["2023-07-18",21.62,22.18,21.44,21.89,116400.0],["2023-07-19",21.65,21.82,21.38,21.76,89800.0],["2023-07-20",21.9,22.28,21.601,21.86,136200.0],["2023-07-21",21.73,21.82,21.23,21.55,106500.0],["2023-07-24",21.41,22.12,21.385,21.9,96200.0],["2023-07-25",21.97,23.3,21.97,22.79,293800.0],["2023-07-26",22.57,22.69,21.97,22.6,112000.0],["2023-07-27",22.59,23.13,22.091,22.66,178700.0],["2023-07-28",22.76,23.34,22.74,23.24,136400.0],["2023-07-31",23.27,24.38,23.27,24.03,364600.0],["2023-08-01",23.79,24.01,23.21,23.48,173000.0],["2023-08-02",22.91,23.22,22.46,22.62,115000.0],["2023-08-03",22.2,22.46,21.63,21.96,202600.0],["2023-08-04",21.8,22.51,21.7,21.72,178000.0],["2023-08-07",21.67,21.72,21.26,21.43,66800.0],["2023-08-08",20.95,21.41,20.295,21.37,197500.0],["2023-08-09",21.29,21.46,21.02,21.25,87200.0],["2023-08-10",21.35,21.52,20.93,21.11,94000.0],["2023-08-11",20.69,21.22,20.69,21.15,54500.0],["2023-08-14",21.0,21.05,20.735,20.89,110700.0],["2023-08-15",20.59,20.59,19.75,20.0,236600.0],["2023-08-16",19.81,19.91,19.48,19.64,220000.0],["2023-08-17",19.77,19.99,19.6,19.65,114500.0],["2023-08-18",19.27,19.79,19.04,19.78,140600.0],["2023-08-21",19.65,20.71,19.65,20.54,110300.0],["2023-08-22",20.55,20.81,20.48,20.64,132500.0],["2023-08-23",20.59,21.29,20.57,21.25,152400.0],["2023-08-24",21.17,21.22,20.54,20.55,140900.0],["2023-08-25",20.62,20.86,20.14,20.65,124300.0],["2023-08-28",20.68,21.05,20.68,20.89,86800.0],["2023-08-29",20.71,21.51,20.67,21.51,147700.0],["2023-08-30",21.4,22.11,21.38,21.51,128600.0],["2023-08-31",20.95,20.986,20.13,20.68,263700.0],["2023-09-01",20.95,20.975,20.11,20.35,149900.0],["2023-09-05",20.2,20.35,19.91,20.22,106800.0],["2023-09-06",20.05,20.25,19.465,19.78,253100.0],["2023-09-07",19.4,19.46,19.04,19.17,107600.0],["2023-09-08",18.98,19.1,18.55,18.6,128000.0],["2023-09-11",18.9,19.385,18.81,19.15,154000.0],["2023-09-12",18.92,19.11,18.71,18.81,117200.0],["2023-09-13",18.54,18.87,18.17,18.35,308800.0],["2023-09-14",18.48,18.69,18.31,18.52,249000.0],["2023-09-15",18.34,18.99,18.17,18.82,215400.0],["2023-09-18",18.78,19.155,18.68,19.01,154900.0],["2023-09-19",18.94,19.08,18.17,18.53,164800.0],["2023-09-20",18.62,18.99,18.36,18.36,143600.0],["2023-09-21",17.92,18.01,17.495,17.69,213500.0],["2023-09-22",17.64,18.02,17.62,17.64,192500.0],["2023-09-25",17.32,17.69,17.31,17.61,165300.0],["2023-09-26",17.25,17.38,16.76,16.94,117700.0],["2023-09-27",16.93,17.07,16.66,16.8,171100.0],["2023-09-28",16.67,17.12,16.645,17.08,161000.0],["2023-09-29",17.33,17.719,17.09,17.24,145100.0],["2023-10-02",16.9,17.05,16.15,16.25,188300.0],["2023-10-03",15.93,16.25,15.54,15.69,158200.0],["2023-10-04",15.58,15.71,15.17,15.58,143300.0],["2023-10-05",15.37,15.69,15.36,15.66,111000.0],["2023-10-06",15.44,16.56,15.44,16.39,243200.0],["2023-10-09",16.06,16.395,15.94,16.23,45800.0],["2023-10-10",16.31,16.535,16.18,16.32,204300.0],["2023-10-11",16.32,16.61,15.77,15.97,110800.0],["2023-10-12",15.85,15.92,14.78,14.78,277900.0],["2023-10-13",14.83,15.02,14.47,14.6,222200.0],["2023-10-16",14.53,15.0,14.53,14.81,231500.0],["2023-10-17",14.46,14.95,14.39,14.87,203800.0],["2023-10-18",14.56,14.82,14.26,14.5,155700.0],["2023-10-19",14.39,14.6,14.11,14.11,358700.0],["2023-10-20",13.89,14.1,13.76,13.8,338700.0],["2023-10-23",13.62,13.82,13.32,13.61,246700.0],["2023-10-24",13.68,14.25,13.68,14.1,144800.0],["2023-10-25",13.8,14.195,13.73,13.76,182100.0],["2023-10-26",13.66,13.91,13.59,13.75,307400.0],["2023-10-27",13.8,14.13,13.775,13.85,200300.0],["2023-10-30",14.04,14.26,13.135,13.54,215700.0],["2023-10-31",13.45,13.8,13.375,13.57,204700.0],["2023-11-01",13.45,13.545,13.0,13.28,190700.0],["2023-11-02",13.43,13.74,13.32,13.55,153400.0],["2023-11-03",13.11,14.23,13.02,13.52,432100.0],["2023-11-06",13.38,13.85,13.16,13.34,259700.0],["2023-11-07",12.05,12.26,11.885,11.92,1267800.0],["2023-11-08",12.06,12.14,11.75,11.98,462800.0],["2023-11-09",12.07,12.12,11.6,11.72,535000.0],["2023-11-10",11.67,11.77,11.35,11.75,461700.0],["2023-11-13",11.62,11.71,11.43,11.63,352800.0],["2023-11-14",11.91,12.23,11.821,12.08,914500.0],["2023-11-15",12.17,12.38,11.91,11.95,297000.0],["2023-11-16",11.79,11.99,11.44,11.66,369000.0],["2023-11-17",11.81,11.97,11.59,11.66,190300.0],["2023-11-20",11.65,12.4,11.56,12.32,635200.0],["2023-11-21",12.26,12.94,12.26,12.61,730100.0],["2023-11-22",12.57,12.85,12.44,12.66,333700.0],["2023-11-24",12.58,12.755,12.49,12.57,112900.0],["2023-11-27",12.5,12.59,12.13,12.27,266000.0],["2023-11-28",12.24,12.58,12.11,12.49,412100.0],["2023-11-29",12.66,12.66,12.33,12.4,346200.0],["2023-11-30",12.41,12.49,11.96,12.33,510600.0],["2023-12-01",12.25,13.68,12.25,13.65,889500.0],["2023-12-04",13.34,13.64,13.24,13.41,344300.0],["2023-12-05",13.17,13.255,12.69,12.74,225000.0],["2023-12-06",12.87,13.01,12.59,12.66,139600.0],["2023-12-07",12.72,12.86,12.59,12.72,130000.0],["2023-12-08",12.63,13.58,12.63,13.54,305300.0],["2023-12-11",13.35,13.46,13.22,13.46,252200.0],["2023-12-12",13.45,13.78,13.22,13.74,480800.0],["2023-12-13",13.81,14.79,13.65,14.77,449200.0],["2023-12-14",15.14,16.36,15.14,16.33,589700.0],["2023-12-15",16.4,16.74,16.135,16.21,452100.0],["2023-12-18",16.19,16.51,15.84,15.91,287200.0],["2023-12-19",15.96,16.84,15.96,16.8,303000.0],["2023-12-20",16.61,16.84,16.168,16.23,230200.0],["2023-12-21",16.44,16.69,16.28,16.46,148100.0],["2023-12-22",16.4,16.81,16.4,16.6,245800.0],["2023-12-26",16.49,16.63,16.45,16.58,85200.0],["2023-12-27",16.41,16.78,16.41,16.51,195500.0],["2023-12-28",16.56,16.56,15.87,16.03,238900.0],["2023-12-29",15.77,16.01,15.564,15.79,192600.0],["2024-01-02",15.68,16.064,15.57,15.75,120300.0],["2024-01-03",15.4,16.12,15.19,16.12,388400.0],["2024-01-04",15.98,16.27,15.76,16.24,257800.0],["2024-01-05",16.28,16.6,15.84,16.39,272100.0],["2024-01-08",15.92,16.67,15.92,16.66,189800.0],["2024-01-09",16.27,16.37,15.89,15.95,273200.0],["2024-01-10",15.74,16.0,15.49,15.55,201300.0],["2024-01-11",15.39,15.698,15.28,15.56,138500.0],["2024-01-12",15.66,16.0,15.47,15.54,86800.0],["2024-01-16",15.29,15.54,15.1,15.53,264600.0],["2024-01-17",15.25,15.457,15.09,15.21,304000.0],["2024-01-18",15.2,15.2,14.88,15.07,238400.0],["2024-01-19",15.15,15.3,14.91,15.28,340800.0],["2024-01-22",15.16,15.31,14.4,14.44,418800.0],["2024-01-23",14.67,15.27,14.48,14.61,455900.0],["2024-01-24",14.92,15.66,14.92,15.33,302800.0],["2024-01-25",15.41,15.65,15.11,15.34,296600.0],["2024-01-26",15.4,15.6,15.22,15.3,161200.0],["2024-01-29",15.32,15.85,14.87,15.73,669900.0],["2024-01-30",15.5,15.75,15.09,15.68,241400.0],["2024-01-31",15.78,16.12,15.6,15.66,311500.0],["2024-02-01",15.94,16.41,15.88,16.39,268100.0],["2024-02-02",15.97,16.23,15.59,15.72,279800.0],["2024-02-05",15.29,15.45,14.45,14.91,271700.0],["2024-02-06",15.06,15.45,15.0,15.42,191700.0],["2024-02-07",15.46,15.55,15.165,15.49,148300.0],["2024-02-08",15.44,15.62,15.167,15.61,216900.0],["2024-02-09",15.66,15.66,15.34,15.59,441000.0],["2024-02-12",15.58,15.8,15.23,15.55,112400.0],["2024-02-13",15.16,15.24,13.95,14.09,296400.0],["2024-02-14",14.08,14.51,13.78,14.44,285300.0],["2024-02-15",14.57,15.14,14.57,15.12,184800.0],["2024-02-16",15.22,16.71,15.21,16.27,375900.0],["2024-02-20",16.15,16.15,15.42,15.54,203700.0],["2024-02-21",15.27,16.21,15.27,16.2,416700.0],["2024-02-22",16.28,16.56,15.93,16.39,293000.0],["2024-02-23",16.51,16.66,16.282,16.58,251600.0],["2024-02-26",16.23,16.38,15.69,16.01,258400.0],["2024-02-27",16.2,17.03,15.95,16.98,404600.0],["2024-02-28",16.95,17.19,16.59,16.72,308800.0],["2024-02-29",17.08,17.185,16.79,17.06,228800.0],["2024-03-01",17.26,17.87,16.99,17.74,383300.0],["2024-03-04",17.81,18.28,17.7,18.05,682900.0],["2024-03-05",18.11,18.11,16.964,17.08,280500.0],["2024-03-06",17.59,17.92,17.45,17.72,224100.0],["2024-03-07",18.07,18.26,17.46,17.48,364000.0],["2024-03-08",16.72,17.43,15.8,16.54,576600.0],["2024-03-11",16.33,17.13,16.33,16.93,387800.0],["2024-03-12",16.81,17.07,16.55,17.06,257500.0],["2024-03-13",17.34,18.55,17.34,18.26,884200.0],["2024-03-14",18.25,18.26,17.65,18.24,402300.0],["2024-03-15",18.44,19.265,18.4,19.05,495900.0],["2024-03-18",19.18,19.43,18.4,18.48,340600.0],["2024-03-19",18.22,18.31,17.94,18.25,337300.0],["2024-03-20",18.14,19.315,18.08,19.02,361900.0],["2024-03-21",19.27,19.27,18.713,19.07,241400.0],["2024-03-22",18.81,19.12,18.65,18.71,156400.0],["2024-03-25",18.71,18.99,18.57,18.57,175000.0],["2024-03-26",18.7,18.94,18.511,18.56,163500.0],["2024-03-27",18.58,19.0,18.55,18.93,215700.0],["2024-03-28",19.05,19.38,19.0,19.28,323200.0],["2024-04-01",19.5,19.66,19.0,19.28,462000.0],["2024-04-02",19.31,20.3,19.31,20.17,432000.0],["2024-04-03",20.37,21.48,20.33,20.84,610700.0],["2024-04-04",20.96,21.69,20.65,20.8,482300.0],["2024-04-05",20.67,21.22,20.355,20.89,441700.0],["2024-04-08",21.26,21.42,20.49,20.9,248400.0],["2024-04-09",21.28,22.21,21.11,21.79,527700.0],["2024-04-10",21.21,21.98,20.9,21.19,435700.0],["2024-04-11",21.19,21.4,20.47,21.01,335000.0],["2024-04-12",21.52,21.67,20.39,20.62,387600.0],["2024-04-15",21.03,21.03,20.18,20.6,298000.0],["2024-04-16",19.99,20.23,19.5,20.07,389300.0],["2024-04-17",20.36,20.9,19.8,19.94,292300.0],["2024-04-18",20.46,20.96,20.15,20.3,415600.0],["2024-04-19",20.17,20.445,19.88,20.14,469100.0],["2024-04-22",19.78,19.8,19.05,19.41,465800.0],["2024-04-23",18.86,19.44,18.51,19.23,636500.0],["2024-04-24",19.21,19.24,18.56,18.62,458500.0],["2024-04-25",18.64,19.38,18.28,19.08,488700.0],["2024-04-26",19.36,20.67,19.36,20.62,369700.0],["2024-04-29",20.87,21.14,20.41,21.14,643300.0],["2024-04-30",20.53,21.16,20.29,20.39,663300.0],["2024-05-01",20.21,21.113,19.99,20.44,475500.0],["2024-05-02",20.5,20.69,20.02,20.44,281000.0],["2024-05-03",20.76,21.24,20.63,20.82,321400.0],["2024-05-06",21.09,21.68,20.966,21.19,415700.0],["2024-05-07",21.01,21.27,20.745,20.92,291500.0],["2024-05-08",20.7,21.54,20.32,21.35,762600.0],["2024-05-09",21.36,21.93,21.07,21.81,455000.0],["2024-05-10",22.0,22.54,21.49,21.52,470900.0],["2024-05-13",21.7,21.84,21.32,21.7,450800.0],["2024-05-14",21.97,22.47,21.92,22.12,397700.0],["2024-05-15",22.4,22.4,21.76,21.93,408800.0],["2024-05-16",21.87,22.4,21.64,22.2,373600.0],["2024-05-17",22.52,23.9,22.21,23.87,654400.0],["2024-05-20",24.1,24.34,23.43,23.92,581500.0],["2024-05-21",23.81,24.13,23.57,23.63,284900.0],["2024-05-22",22.92,23.15,22.28,22.37,537700.0],["2024-05-23",22.47,22.69,21.87,21.99,363200.0],["2024-05-24",22.2,22.84,22.11,22.78,231500.0],["2024-05-28",22.77,23.53,22.39,23.13,470300.0],["2024-05-29",22.57,22.66,21.66,21.72,482200.0],["2024-05-30",21.7,21.955,21.52,21.61,388000.0],["2024-05-31",21.78,21.85,20.98,21.3,410700.0],["2024-06-03",21.28,21.375,20.2,20.57,598200.0],["2024-06-04",20.09,20.176,18.95,19.06,509500.0],["2024-06-05",19.05,19.71,19.05,19.54,315700.0],["2024-06-06",19.5,20.25,19.5,20.1,297000.0],["2024-06-07",19.45,19.79,19.247,19.62,327900.0],["2024-06-10",19.73,20.9,19.7,20.68,604800.0],["2024-06-11",20.32,20.38,19.935,20.25,375100.0],["2024-06-12",20.79,21.17,20.68,20.88,359000.0],["2024-06-13",20.74,21.14,20.51,20.63,237500.0],["2024-06-14",20.37,20.7,20.11,20.31,191300.0],["2024-06-17",20.06,20.51,19.7,20.27,258600.0],["2024-06-18",20.12,20.48,20.04,20.26,228100.0],["2024-06-20",20.64,21.27,20.64,21.03,343800.0],["2024-06-21",20.88,20.95,20.305,20.52,196700.0],["2024-06-24",20.52,21.73,20.52,21.62,501700.0],["2024-06-25",21.5,21.55,20.94,21.05,216700.0],["2024-06-26",21.43,21.99,21.32,21.92,351200.0],["2024-06-27",21.99,22.22,21.64,21.75,206600.0],["2024-06-28",22.0,22.45,21.26,21.38,256900.0],["2024-07-01",21.54,21.65,21.07,21.3,166200.0],["2024-07-02",21.41,21.8,21.2,21.74,157300.0],["2024-07-03",22.12,23.03,22.12,22.56,203700.0],["2024-07-05",22.99,23.32,22.921,22.95,246800.0],["2024-07-08",22.79,22.85,22.105,22.52,241000.0],["2024-07-09",22.49,22.72,22.33,22.38,173200.0],["2024-07-10",22.54,23.05,22.54,22.79,153900.0],["2024-07-11",23.22,23.22,21.71,21.95,261800.0],["2024-07-12",22.1,23.06,22.04,22.82,400100.0],["2024-07-15",22.72,22.76,22.02,22.02,273400.0],["2024-07-16",21.75,21.79,21.0,21.54,266200.0],["2024-07-17",21.3,21.42,20.5,20.67,404900.0],["2024-07-18",20.57,20.57,19.51,19.78,455700.0],["2024-07-19",19.4,19.76,19.33,19.61,273600.0],["2024-07-22",19.68,19.68,19.16,19.32,269800.0],["2024-07-23",19.13,19.66,18.77,19.63,295900.0],["2024-07-24",19.7,20.28,19.04,19.07,312200.0],["2024-07-25",18.82,19.19,18.45,18.98,306400.0],["2024-07-26",19.21,19.5,19.12,19.33,178000.0],["2024-07-29",19.23,19.39,18.78,19.06,228200.0],["2024-07-30",18.94,19.17,18.35,18.71,265300.0],["2024-07-31",19.36,19.731,19.19,19.5,291700.0],["2024-08-01",19.57,19.63,18.58,18.7,418500.0],["2024-08-02",18.25,19.23,18.161,19.01,563900.0],["2024-08-05",18.31,18.739,17.68,17.94,327900.0],["2024-08-06",18.12,19.62,17.96,19.34,638100.0],["2024-08-07",19.73,19.73,17.91,18.12,384900.0],["2024-08-08",18.32,18.61,18.18,18.54,286200.0],["2024-08-09",18.78,18.92,18.46,18.53,195300.0],["2024-08-12",18.59,19.07,18.59,18.89,194900.0],["2024-08-13",18.84,19.15,18.51,19.02,165400.0],["2024-08-14",19.02,19.14,18.76,19.09,140800.0],["2024-08-15",19.45,20.075,19.38,19.93,367200.0],["2024-08-16",19.83,19.87,19.41,19.79,255400.0],["2024-08-19",19.86,20.0,19.71,19.91,153500.0],["2024-08-20",20.09,20.59,19.97,20.06,370700.0],["2024-08-21",20.25,21.11,20.145,20.99,378900.0],["2024-08-22",20.84,20.88,20.415,20.64,326900.0],["2024-08-23",21.0,21.66,20.9,21.36,253100.0],["2024-08-26",21.6,22.21,21.52,21.8,272600.0],["2024-08-27",21.86,22.27,21.74,21.8,248600.0],["2024-08-28",21.29,21.39,20.98,21.11,208500.0],["2024-08-29",21.27,21.27,20.22,20.22,302000.0],["2024-08-30",20.36,20.67,20.08,20.55,219700.0],["2024-09-03",20.4,20.58,19.12,19.23,462800.0],["2024-09-04",19.17,19.72,19.17,19.26,224400.0],["2024-09-05",19.49,19.49,18.97,19.09,212100.0],["2024-09-06",19.12,19.12,18.19,18.28,264300.0],["2024-09-09",18.51,18.79,18.255,18.72,247800.0],["2024-09-10",18.77,18.86,18.43,18.8,327200.0],["2024-09-11",18.88,19.26,18.72,19.24,211800.0],["2024-09-12",19.47,20.75,19.41,20.62,311600.0],["2024-09-13",20.93,21.3,20.77,21.17,285600.0],["2024-09-16",21.02,21.3,20.45,20.46,420000.0],["2024-09-17",20.39,20.83,20.24,20.48,316200.0],["2024-09-18",20.6,21.32,20.28,20.51,292900.0],["2024-09-19",21.49,21.79,21.33,21.44,219300.0],["2024-09-20",21.41,21.445,21.0,21.0,190000.0],["2024-09-23",21.16,21.77,21.1,21.28,164800.0],["2024-09-24",22.14,22.82,22.13,22.63,451900.0],["2024-09-25",22.59,22.59,21.94,21.96,223500.0],["2024-09-26",22.93,23.28,22.586,23.11,856400.0],["2024-09-27",23.19,23.4,22.72,22.76,225700.0],["2024-09-30",22.54,22.7,21.9,22.27,223400.0],["2024-10-01",22.35,22.874,22.15,22.5,242400.0],["2024-10-02",22.56,22.87,22.25,22.32,283900.0],["2024-10-03",21.87,21.87,21.25,21.63,280300.0],["2024-10-04",22.13,22.31,21.555,21.87,252600.0],["2024-10-07",21.77,21.81,20.44,20.88,298300.0],["2024-10-08",20.4,20.4,19.75,20.36,325000.0],["2024-10-09",20.28,20.61,20.1,20.58,163400.0],["2024-10-10",20.5,20.86,20.35,20.55,148300.0],["2024-10-11",20.58,21.208,20.544,20.91,219400.0],["2024-10-14",20.54,20.73,20.3,20.65,147100.0],["2024-10-15",20.37,20.37,19.65,19.8,266200.0],["2024-10-16",20.0,20.65,19.86,20.09,360800.0],["2024-10-17",20.14,20.18,19.32,19.45,296000.0],["2024-10-18",19.84,20.04,19.57,19.66,338500.0],["2024-10-21",19.77,19.79,19.15,19.39,314700.0],["2024-10-22",19.57,19.823,19.21,19.78,404600.0],["2024-10-23",19.51,19.62,19.07,19.49,234900.0],["2024-10-24",19.53,19.575,19.11,19.51,169800.0],["2024-10-25",19.49,19.9,19.36,19.39,146100.0],["2024-10-28",19.41,19.54,19.2,19.33,269000.0],["2024-10-29",19.38,19.44,19.17,19.29,157100.0],["2024-10-30",19.29,19.29,18.691,18.98,192500.0],["2024-10-31",18.75,18.77,18.22,18.34,284200.0],["2024-11-01",18.56,18.73,18.31,18.46,344100.0],["2024-11-04",18.61,18.86,17.74,17.79,399200.0],["2024-11-05",18.11,18.64,18.01,18.62,552100.0],["2024-11-06",17.25,17.25,16.4,17.08,1135900.0],["2024-11-07",17.6,18.487,17.41,18.01,513700.0],["2024-11-08",17.3,17.52,16.86,17.34,405200.0],["2024-11-11",17.08,17.08,16.46,16.57,567300.0],["2024-11-12",16.24,16.41,15.82,16.31,418200.0],["2024-11-13",16.54,16.6,15.6,15.61,675200.0],["2024-11-14",15.6,15.69,15.2,15.43,586800.0],["2024-11-15",15.59,15.64,15.2,15.28,255600.0],["2024-11-18",15.54,15.76,15.45,15.71,416300.0],["2024-11-19",15.78,16.148,15.73,16.11,308800.0],["2024-11-20",16.09,16.18,15.85,15.93,207300.0],["2024-11-21",16.11,16.28,15.79,15.89,295500.0],["2024-11-22",15.89,15.89,15.42,15.61,436700.0],["2024-11-25",15.72,15.8,15.47,15.73,387300.0],["2024-11-26",15.7,15.7,15.0,15.16,470800.0],["2024-11-27",15.17,15.44,15.15,15.26,300600.0],["2024-11-29",15.27,15.28,15.04,15.22,177600.0],["2024-12-02",15.36,15.49,15.12,15.24,544400.0],["2024-12-03",15.5,15.79,15.215,15.31,478100.0],["2024-12-04",15.29,15.3,14.76,14.83,329800.0],["2024-12-05",14.92,15.0,14.66,14.76,386100.0],["2024-12-06",14.69,14.81,14.06,14.18,441600.0],["2024-12-09",14.78,15.34,14.69,14.8,502800.0],["2024-12-10",14.77,14.77,14.015,14.12,400600.0],["2024-12-11",14.17,14.57,14.09,14.51,371800.0],["2024-12-12",14.38,14.515,14.15,14.33,315500.0],["2024-12-13",14.19,14.21,13.57,13.69,579600.0],["2024-12-16",13.66,13.91,13.52,13.57,431100.0],["2024-12-17",13.38,13.5,13.07,13.4,506600.0],["2024-12-18",13.34,13.43,12.81,12.81,529700.0],["2024-12-19",12.88,13.06,12.78,13.02,561100.0],["2024-12-20",12.94,13.42,12.94,13.25,374300.0],["2024-12-23",13.17,13.415,13.07,13.39,266400.0],["2024-12-24",13.67,13.67,13.32,13.49,232100.0],["2024-12-26",13.41,13.53,13.31,13.51,192500.0],["2024-12-27",13.4,13.6,13.27,13.35,305700.0],["2024-12-30",13.31,13.465,13.12,13.32,285500.0],["2024-12-31",13.35,13.58,13.3,13.48,351700.0],["2025-01-02",13.5,13.91,13.5,13.74,510600.0],["2025-01-03",13.76,13.898,13.58,13.82,498200.0],["2025-01-06",14.12,14.53,14.09,14.3,338500.0],["2025-01-07",14.39,14.44,14.01,14.11,284300.0],["2025-01-08",14.09,14.639,13.88,14.34,593100.0],["2025-01-10",14.4,14.65,14.292,14.41,621600.0],["2025-01-13",14.36,14.96,14.17,14.22,524500.0],["2025-01-14",14.26,14.46,13.82,13.95,931500.0],["2025-01-15",14.33,14.44,13.91,14.18,307800.0],["2025-01-16",14.2,14.26,13.88,13.9,320200.0],["2025-01-17",13.87,14.35,13.75,14.15,318000.0],["2025-01-21",14.58,14.98,14.46,14.5,577600.0],["2025-01-22",14.52,14.74,14.04,14.11,295100.0],["2025-01-23",14.0,14.34,13.72,14.26,388400.0],["2025-01-24",14.32,14.51,14.11,14.2,301300.0],["2025-01-27",14.02,14.05,13.47,13.57,275700.0],["2025-01-28",13.57,13.57,13.06,13.15,375300.0],["2025-01-29",13.04,13.83,13.04,13.43,336600.0],["2025-01-30",13.64,13.82,13.53,13.68,252300.0],["2025-01-31",13.61,13.72,13.27,13.4,321600.0],["2025-02-03",13.07,13.52,13.05,13.31,249400.0],["2025-02-04",13.5,14.07,13.47,13.84,323500.0],["2025-02-05",13.84,13.93,13.48,13.58,333700.0],["2025-02-06",13.88,14.0,13.04,13.19,622600.0],["2025-02-07",13.51,13.91,13.12,13.39,796700.0],["2025-02-10",13.6,14.0,13.42,13.88,473200.0],["2025-02-11",13.45,13.45,12.7,13.02,1508100.0],["2025-02-12",13.3,13.91,13.06,13.17,1255400.0],["2025-02-13",13.27,14.19,13.13,14.14,510300.0],["2025-02-14",14.31,14.66,14.17,14.45,846600.0],["2025-02-18",14.6,14.67,14.24,14.34,351500.0],["2025-02-19",14.23,14.23,13.51,13.52,491400.0],["2025-02-20",13.7,13.93,13.46,13.61,434100.0],["2025-02-21",13.48,13.57,12.74,12.81,572600.0],["2025-02-24",13.0,13.06,12.687,12.94,381200.0],["2025-02-25",13.03,13.03,12.585,12.76,344200.0],["2025-02-26",12.99,13.07,12.675,12.84,437700.0],["2025-02-27",12.77,12.87,11.945,12.0,628700.0],["2025-02-28",11.83,11.88,11.48,11.82,551700.0],["2025-03-03",12.17,12.31,11.34,11.39,506100.0],["2025-03-04",11.44,11.68,11.11,11.52,523900.0],["2025-03-05",11.9,12.42,11.9,12.36,593700.0],["2025-03-06",12.23,12.53,12.165,12.34,405200.0],["2025-03-07",12.1,12.485,11.66,12.28,528800.0],["2025-03-10",12.04,12.32,11.57,11.82,640300.0],["2025-03-11",11.92,12.35,11.77,12.16,538700.0],["2025-03-12",12.3,12.48,12.075,12.43,594100.0],["2025-03-13",12.43,12.845,12.29,12.44,406400.0],["2025-03-14",12.6,12.64,12.38,12.63,615900.0],["2025-03-17",12.67,13.315,12.63,13.19,854200.0],["2025-03-18",13.51,13.77,13.33,13.71,632200.0],["2025-03-19",13.71,14.0,13.54,13.91,461000.0],["2025-03-20",13.64,13.87,13.5,13.82,318400.0],["2025-03-21",13.58,13.65,13.23,13.4,341800.0],["2025-03-24",13.65,13.935,13.62,13.87,507800.0],["2025-03-25",14.0,14.18,13.885,13.99,362600.0],["2025-03-26",14.06,14.13,13.27,13.39,338900.0],["2025-03-27",13.29,13.32,12.87,13.07,329800.0],["2025-03-28",13.04,13.04,12.22,12.24,453800.0],["2025-03-31",12.08,12.25,11.69,12.12,422400.0],["2025-04-01",12.01,12.56,11.915,12.31,339000.0],["2025-04-02",12.19,12.5,12.07,12.47,335600.0],["2025-04-03",11.66,11.96,11.2,11.25,696700.0],["2025-04-04",10.93,11.16,9.58,9.91,1092800.0],["2025-04-07",9.39,10.65,9.37,10.09,956000.0],["2025-04-08",10.59,10.62,9.51,9.65,583800.0],["2025-04-09",9.75,10.94,9.3,10.68,944600.0],["2025-04-10",10.46,10.46,9.64,9.93,545800.0],["2025-04-11",10.12,10.54,10.06,10.49,550800.0],["2025-04-14",10.68,10.93,10.56,10.91,835400.0],["2025-04-15",10.84,10.84,10.46,10.51,435000.0],["2025-04-16",10.61,11.01,10.34,10.93,553500.0],["2025-04-17",10.92,11.035,10.77,10.93,265300.0],["2025-04-21",11.0,11.0,10.615,10.92,738400.0],["2025-04-22",11.045,11.35,10.845,11.23,630300.0],["2025-04-23",11.6,11.905,11.53,11.89,598300.0],["2025-04-24",12.07,12.71,11.99,12.66,474600.0],["2025-04-25",12.46,12.67,12.44,12.62,412600.0],["2025-04-28",12.64,12.85,12.56,12.65,318700.0],["2025-04-29",12.64,12.8,12.46,12.67,305900.0],["2025-04-30",12.2,12.525,12.03,12.47,384700.0],["2025-05-01",12.71,12.77,12.38,12.55,416500.0],["2025-05-02",12.96,13.02,12.5,12.82,327900.0],["2025-05-05",12.82,12.85,12.56,12.71,520500.0],["2025-05-06",13.98,14.29,13.225,14.15,775300.0],["2025-05-07",14.03,14.07,13.28,13.42,521700.0],["2025-05-08",13.42,13.555,13.22,13.37,368000.0],["2025-05-09",13.51,13.55,13.31,13.41,419100.0],["2025-05-12",13.84,13.852,13.435,13.62,330600.0],["2025-05-13",13.69,13.69,13.38,13.4,228600.0],["2025-05-14",13.38,14.15,13.23,13.7,749900.0],["2025-05-15",13.44,13.68,13.26,13.62,405900.0],["2025-05-16",13.43,13.5,12.87,13.09,494400.0],["2025-05-19",12.91,13.53,12.85,13.52,319100.0],["2025-05-20",13.58,13.62,13.34,13.5,419200.0],["2025-05-21",13.3,13.9,13.3,13.73,346100.0],["2025-05-22",13.7,14.1,13.515,13.8,538200.0],["2025-05-23",13.66,14.37,13.66,14.31,648000.0],["2025-05-27",14.4,14.47,14.075,14.12,542100.0],["2025-05-28",14.1,14.375,13.92,14.29,372900.0],["2025-05-29",14.5,14.55,14.185,14.24,370000.0],["2025-05-30",14.2,14.26,13.94,14.11,513000.0],["2025-06-02",14.45,14.6,14.356,14.52,506400.0],["2025-06-03",14.43,14.69,14.17,14.65,357300.0],["2025-06-04",14.7,15.92,14.69,15.9,729300.0],["2025-06-05",16.18,16.47,15.875,15.9,697800.0],["2025-06-06",15.97,16.04,15.65,15.79,294900.0],["2025-06-09",16.0,16.07,15.76,15.84,321600.0],["2025-06-10",15.94,15.95,15.471,15.66,499500.0],["2025-06-11",15.63,15.79,15.35,15.59,339600.0],["2025-06-12",15.5,15.86,15.37,15.67,304700.0],["2025-06-13",15.41,15.41,14.9,15.03,716700.0],["2025-06-16",15.32,15.87,15.25,15.86,688000.0],["2025-06-17",15.81,15.89,15.25,15.29,303900.0],["2025-06-18",15.27,15.77,15.27,15.58,391300.0],["2025-06-20",15.59,15.59,15.16,15.24,480500.0],["2025-06-23",15.2,16.06,15.06,15.8,618600.0],["2025-06-24",15.84,16.29,15.775,15.97,465900.0],["2025-06-25",15.82,16.0,15.71,15.83,378900.0],["2025-06-26",16.2,17.31,16.11,17.25,1075200.0],["2025-06-27",17.03,17.05,16.58,16.77,695200.0],["2025-06-30",16.81,17.01,16.53,16.85,409000.0],["2025-07-01",16.97,17.23,16.765,17.04,359400.0],["2025-07-02",17.16,18.1,17.12,17.46,586100.0],["2025-07-03",17.84,17.84,16.67,16.97,972300.0],["2025-07-07",16.5,16.62,16.02,16.21,838400.0],["2025-07-08",16.35,16.54,15.55,15.76,1406500.0],["2025-07-09",15.82,15.934,14.22,14.28,1533400.0],["2025-07-10",14.55,14.89,14.23,14.76,1502400.0],["2025-07-11",14.77,15.16,14.59,15.1,1808100.0],["2025-07-14",15.0,15.175,14.592,14.67,747100.0],["2025-07-15",14.87,14.87,14.24,14.47,725400.0],["2025-07-16",14.41,14.57,14.084,14.26,602600.0],["2025-07-17",14.3,14.45,14.07,14.41,646800.0],["2025-07-18",14.59,14.59,14.18,14.21,649200.0],["2025-07-21",14.48,14.73,14.41,14.46,1215900.0],["2025-07-22",14.63,14.75,14.21,14.68,712000.0],["2025-07-23",14.78,15.03,14.61,14.89,591900.0],["2025-07-24",14.86,14.86,14.48,14.55,521100.0],["2025-07-25",14.5,14.5,13.99,14.15,1141600.0],["2025-07-28",14.05,14.09,13.62,14.03,839400.0],["2025-07-29",13.92,14.0,13.68,13.69,562200.0],["2025-07-30",13.65,13.79,12.88,12.98,842100.0],["2025-07-31",12.86,13.6,12.79,13.52,1212700.0],["2025-08-01",13.54,13.805,12.98,13.41,1270000.0],["2025-08-04",13.6,14.085,13.6,13.79,458200.0],["2025-08-05",13.75,14.0,13.56,13.91,869000.0],["2025-08-06",13.99,14.07,13.52,13.55,482400.0],["2025-08-07",13.62,13.845,13.46,13.77,481500.0],["2025-08-08",13.9,14.14,13.75,13.95,517700.0],["2025-08-11",13.96,14.05,13.5,13.57,503700.0],["2025-08-12",13.69,13.895,13.6,13.72,459300.0],["2025-08-13",13.99,14.27,13.8,14.0,662300.0],["2025-08-14",13.75,13.89,13.53,13.89,379900.0],["2025-08-15",13.95,14.1,13.825,13.87,325200.0],["2025-08-18",13.91,13.91,13.565,13.78,361800.0],["2025-08-19",13.82,13.825,13.47,13.56,413600.0],["2025-08-20",13.5,13.625,13.37,13.58,283400.0],["2025-08-21",13.57,14.02,13.55,14.01,365500.0],["2025-08-22",14.0,14.45,13.8,14.41,403700.0],["2025-08-25",14.49,14.49,14.25,14.29,445500.0],["2025-08-26",14.29,14.58,14.267,14.58,345500.0],["2025-08-27",14.39,14.52,14.32,14.51,436200.0],["2025-08-28",14.61,14.61,14.01,14.03,1863000.0],["2025-08-29",14.03,14.39,13.979,14.34,723800.0],["2025-09-02",14.25,14.86,13.91,14.81,1226600.0],["2025-09-03",14.92,15.22,14.84,14.86,586000.0],["2025-09-04",14.76,14.83,14.355,14.68,576300.0],["2025-09-05",14.89,15.37,14.89,14.97,688700.0],["2025-09-08",15.17,15.34,14.91,15.34,553800.0],["2025-09-09",16.13,16.679,15.7,15.75,1790900.0],["2025-09-10",15.91,16.29,15.76,16.26,829600.0],["2025-09-11",16.33,16.93,16.3,16.93,714200.0],["2025-09-12",16.99,17.19,16.7,16.91,732400.0],["2025-09-15",17.05,17.325,16.9,17.1,771700.0],["2025-09-16",17.11,17.165,16.72,16.98,880700.0],["2025-09-17",16.87,17.135,16.6,16.71,439300.0],["2025-09-18",16.5,16.82,16.37,16.79,712200.0],["2025-09-19",16.84,17.21,16.63,16.97,616000.0],["2025-09-22",17.17,17.565,16.88,17.36,667300.0],["2025-09-23",17.4,17.583,17.1,17.35,843400.0],["2025-09-24",17.92,19.16,17.9,18.72,1850300.0],["2025-09-25",18.76,18.79,18.26,18.35,1066800.0],["2025-09-26",18.31,18.717,18.019,18.64,855900.0],["2025-09-29",18.96,20.089,18.81,19.97,1429900.0],["2025-09-30",19.91,20.31,19.65,20.23,1105000.0],["2025-10-01",20.08,20.88,20.03,20.65,997400.0],["2025-10-02",21.0,21.25,20.31,20.89,1276700.0],["2025-10-03",21.15,21.5,21.0,21.44,1002100.0],["2025-10-06",21.78,22.1,21.57,21.64,1098400.0],["2025-10-07",22.01,22.11,21.58,21.84,695300.0],["2025-10-08",22.42,23.535,22.36,23.42,1442800.0],["2025-10-09",24.0,24.023,22.11,22.56,1560800.0],["2025-10-10",22.58,22.645,21.09,21.34,1847500.0],["2025-10-13",22.72,23.045,22.15,22.71,884800.0],["2025-10-14",21.81,23.657,21.71,23.56,1999500.0],["2025-10-15",23.8,24.18,23.38,24.16,2027200.0],["2025-10-16",24.42,24.48,22.54,22.77,1462900.0],["2025-10-17",22.4,22.77,21.86,22.08,1012800.0],["2025-10-20",22.27,22.92,21.83,22.69,852200.0],["2025-10-21",21.65,21.88,20.47,20.73,1920700.0],["2025-10-22",20.25,20.55,19.97,20.53,1026200.0],["2025-10-23",21.11,21.24,20.53,20.54,470600.0],["2025-10-24",20.6,20.83,20.35,20.79,588200.0],["2025-10-27",21.12,21.12,20.197,20.54,597800.0],["2025-10-28",20.3,21.171,20.22,20.81,912000.0],["2025-10-29",21.39,22.13,21.11,21.44,693900.0],["2025-10-30",21.05,21.55,20.78,21.49,531100.0],["2025-10-31",21.32,21.62,21.02,21.35,540800.0],["2025-11-03",21.27,21.29,20.15,20.61,856700.0],["2025-11-04",19.65,20.63,19.38,19.89,1104500.0],["2025-11-05",19.25,21.0,19.095,20.66,923800.0],["2025-11-06",21.28,22.67,21.17,21.68,1210600.0],["2025-11-07",21.51,21.95,21.09,21.63,880700.0],["2025-11-10",22.6,22.67,22.06,22.11,1137900.0],["2025-11-11",22.14,22.29,21.67,22.28,633600.0],["2025-11-12",22.82,22.96,22.42,22.78,1134100.0],["2025-11-13",22.83,22.83,21.87,22.04,703300.0],["2025-11-14",21.15,21.835,20.82,21.52,572600.0],["2025-11-17",21.36,21.515,20.74,21.5,1213100.0],["2025-11-18",21.54,21.83,20.81,21.24,686900.0],["2025-11-19",21.82,22.4,21.72,21.96,780700.0],["2025-11-20",22.1,22.39,20.93,20.94,964600.0],["2025-11-21",21.045,21.697,20.61,21.6,612300.0],["2025-11-24",21.85,22.97,21.61,22.96,1085000.0],["2025-11-25",23.17,23.93,23.076,23.47,906100.0],["2025-11-26",23.705,24.37,23.705,24.18,764100.0],["2025-11-28",24.5,25.78,24.38,25.37,1939300.0],["2025-12-01",26.14,26.77,25.48,25.63,1959000.0],["2025-12-02",25.77,25.77,24.29,25.01,1151800.0],["2025-12-03",25.77,26.06,25.12,25.21,1410100.0],["2025-12-04",25.23,25.43,24.61,25.13,1192900.0],["2025-12-05",25.68,25.93,24.92,25.0,1149700.0],["2025-12-08",24.69,25.02,23.99,24.34,1273000.0],["2025-12-09",23.84,24.685,23.6,24.42,679400.0],["2025-12-10",24.53,25.29,24.29,25.15,761100.0],["2025-12-11",25.15,26.06,24.87,25.95,1851900.0],["2025-12-12",26.32,26.65,24.871,25.27,1011900.0],["2025-12-15",25.73,26.01,24.8,25.17,896800.0],["2025-12-16",24.87,25.45,24.82,25.04,755100.0],["2025-12-17",25.45,25.645,24.5,24.96,885900.0],["2025-12-18",24.99,25.87,24.63,25.53,1231000.0],["2025-12-19",25.69,26.87,25.59,26.19,1214100.0],["2025-12-22",27.0,27.52,26.54,26.83,1025200.0],["2025-12-23",27.32,27.61,26.71,27.37,1140400.0],["2025-12-24",27.38,27.5,26.827,27.43,476300.0],["2025-12-26",28.0,28.6,27.58,27.98,973800.0],["2025-12-29",26.88,27.57,26.63,27.52,1813100.0],["2025-12-30",28.19,29.028,27.78,28.68,1478500.0],["2025-12-31",28.48,28.98,28.125,28.29,883000.0],["2026-01-02",28.91,29.97,28.11,29.05,2069300.0],["2026-01-05",29.94,30.77,29.01,30.37,2229100.0],["2026-01-06",30.99,31.36,30.275,30.5,2102700.0],["2026-01-07",29.7,29.755,28.11,28.85,1850900.0],["2026-01-08",28.22,29.1,27.54,29.09,1269200.0],["2026-01-09",29.425,29.745,28.52,29.27,1262100.0],["2026-01-12",30.1,31.28,29.62,31.03,2121400.0],["2026-01-13",31.5,31.75,29.42,29.83,1938800.0],["2026-01-14",31.2,31.27,30.07,30.6,2850400.0],["2026-01-15",30.01,30.86,29.71,29.99,1718300.0],["2026-01-16",29.35,29.95,28.62,29.52,1954700.0],["2026-01-20",30.11,31.415,29.45,30.99,2234800.0],["2026-01-21",31.72,32.27,30.44,31.14,2347900.0],["2026-01-22",31.1,31.837,30.672,30.93,1072500.0],["2026-01-23",31.81,33.18,31.12,32.84,3114400.0],["2026-01-26",34.96,35.211,33.16,33.46,3865600.0],["2026-01-27",33.65,35.5,33.65,35.38,2818100.0],["2026-01-28",36.05,36.58,35.067,36.1,3709500.0],["2026-01-29",39.12,39.799,36.306,38.03,4622800.0],["2026-01-30",35.65,36.36,33.15,33.51,3546500.0],["2026-02-02",32.79,34.75,32.62,34.19,1570200.0],["2026-02-03",36.04,36.98,35.15,36.88,2378400.0],["2026-02-04",37.36,37.44,34.137,35.24,2189200.0],["2026-02-05",33.71,34.6,31.32,31.55,2915200.0],["2026-02-06",32.13,32.19,29.77,30.61,2919200.0],["2026-02-09",30.1,31.77,29.765,31.77,1950200.0],["2026-02-10",31.49,31.68,30.34,30.98,1248000.0],["2026-02-11",32.1,32.25,30.61,31.5,2072100.0],["2026-02-12",31.19,31.67,29.83,30.02,1488100.0],["2026-02-13",29.95,31.31,28.72,30.72,1673300.0],["2026-02-17",29.64,29.95,28.105,29.93,1648300.0],["2026-02-18",30.49,30.92,29.79,30.1,1333700.0],["2026-02-19",29.5,30.16,28.87,29.68,1299800.0],["2026-02-20",29.4,30.769,29.25,30.15,1656200.0],["2026-02-23",30.2,31.56,30.07,31.13,1959800.0],["2026-02-24",31.2,34.23,31.115,33.49,2525800.0],["2026-02-25",34.63,35.23,33.801,34.37,1572000.0],["2026-02-26",33.59,34.57,32.75,34.42,1128000.0],["2026-02-27",34.31,35.64,33.548,34.18,1363000.0],["2026-03-02",33.5,33.8,32.24,33.39,1182800.0],["2026-03-03",31.095,31.4,29.5,30.83,1526400.0],["2026-03-04",31.695,32.27,31.01,31.7,1255100.0],["2026-03-05",30.96,31.075,28.43,28.92,2060700.0],["2026-03-06",28.29,29.01,27.36,27.76,1594500.0],["2026-03-09",26.77,28.25,25.9,28.2,1873800.0],["2026-03-10",28.6,29.02,27.935,28.09,1205500.0],["2026-03-11",27.59,28.01,27.125,28.0,798400.0],["2026-03-12",27.4,27.762,26.95,27.31,808300.0],["2026-03-13",27.0,27.258,25.86,26.12,1097200.0],["2026-03-16",26.61,27.26,26.17,27.0,1043500.0],["2026-03-17",27.1,27.33,26.425,26.77,616800.0],["2026-03-18",25.84,25.84,24.8,24.93,1063500.0],["2026-03-19",23.29,24.268,22.41,24.13,1674200.0],["2026-03-20",24.03,24.45,23.23,23.59,1369000.0],["2026-03-23",24.3,25.275,23.65,24.76,1500100.0],["2026-03-24",24.4,24.825,23.86,24.7,1108700.0],["2026-03-25",25.96,26.02,25.14,25.41,935500.0],["2026-03-26",24.47,25.23,24.36,24.56,903000.0],["2026-03-27",24.51,25.435,24.221,25.05,628900.0],["2026-03-30",25.675,25.98,24.6,24.93,683700.0],["2026-03-31",25.59,26.69,25.5,26.67,1380100.0],["2026-04-01",27.4,28.33,27.06,28.05,1398300.0],["2026-04-02",26.41,28.4,26.352,28.1,816000.0],["2026-04-06",28.05,28.46,27.63,28.36,678700.0],["2026-04-07",28.31,28.82,27.43,28.8,1072200.0],["2026-04-08",30.65,31.57,30.07,30.29,1811600.0],["2026-04-09",30.215,31.18,30.18,30.82,909600.0],["2026-04-10",31.55,31.8,30.842,31.15,864600.0],["2026-04-13",30.6,32.35,30.38,32.12,758900.0],["2026-04-14",32.48,32.48,29.803,30.02,1725000.0],["2026-04-15",30.08,30.33,29.14,29.72,1206300.0],["2026-04-16",29.87,30.12,29.17,29.51,762500.0],["2026-04-17",30.425,30.568,28.77,28.95,1457300.0],["2026-04-20",28.58,28.86,28.04,28.39,855400.0],["2026-04-21",28.19,28.39,26.66,26.97,1446000.0],["2026-04-22",27.82,27.88,27.14,27.65,1058100.0],["2026-04-23",27.1,28.12,26.58,27.27,982800.0],["2026-04-24",27.28,27.46,26.945,27.31,569500.0],["2026-04-27",27.22,27.61,27.06,27.53,468700.0],["2026-04-28",26.99,27.29,25.89,26.4,1045700.0],["2026-04-29",26.4,26.58,25.71,25.95,1033400.0],["2026-04-30",26.405,26.89,25.46,25.85,956300.0],["2026-05-01",25.69,26.0,25.15,25.21,880200.0],["2026-05-04",25.05,25.37,24.41,24.46,1239000.0],["2026-05-05",25.8,26.4,25.08,25.82,2859300.0],["2026-05-06",26.93,27.715,26.58,27.07,1229300.0],["2026-05-07",27.91,28.885,27.09,27.1,1667100.0],["2026-05-08",28.0,28.6,27.51,28.48,1707300.0],["2026-05-11",29.23,29.84,28.905,28.97,1595500.0],["2026-05-12",28.47,32.02,28.11,31.89,2508500.0],["2026-05-13",31.97,32.755,30.46,30.98,2226700.0],["2026-05-14",30.79,30.83,29.06,29.92,1403300.0],["2026-05-15",28.48,28.63,27.14,27.26,1799900.0],["2026-05-18",27.59,27.94,26.511,26.72,991300.0],["2026-05-19",26.22,26.715,25.68,26.37,1216000.0],["2026-05-20",26.65,27.156,26.06,26.97,1021200.0],["2026-05-21",26.5,27.42,26.1,26.72,955200.0],["2026-05-22",26.83,27.31,26.29,26.98,884100.0],["2026-05-26",28.03,29.04,27.76,28.85,945900.0],["2026-05-27",28.21,28.69,27.951,28.18,797800.0],["2026-05-28",27.99,30.28,27.74,29.86,1141700.0],["2026-05-29",29.66,30.87,29.221,30.44,1626200.0],["2026-06-01",30.11,31.735,30.0,31.42,1050800.0],["2026-06-02",31.73,32.63,31.35,32.2,1422800.0],["2026-06-03",31.5,31.65,30.6,30.97,1287700.0],["2026-06-04",30.73,31.25,30.29,30.76,788000.0],["2026-06-05",29.6,29.8,25.5,25.78,2410200.0],["2026-06-08",26.54,27.15,26.01,26.9,1143500.0],["2026-06-09",27.4,27.557,25.151,26.26,1382400.0],["2026-06-10",25.43,26.3,25.43,25.78,1001000.0],["2026-06-11",26.045,27.73,25.71,27.7,1805700.0],["2026-06-12",28.09,30.03,27.83,29.39,1660300.0],["2026-06-15",31.01,32.21,30.36,30.71,2291200.0],["2026-06-16",30.93,31.19,29.837,30.1,757000.0],["2026-06-17",29.99,32.23,29.97,30.43,1394500.0],["2026-06-18",30.47,30.88,29.59,29.75,1282600.0],["2026-06-22",29.6,30.545,29.4,30.45,1581700.0],["2026-06-23",28.38,29.28,27.69,27.75,1547700.0],["2026-06-24",26.85,27.067,26.08,26.44,1210300.0],["2026-06-25",27.55,27.55,25.85,26.37,1177200.0],["2026-06-26",26.19,27.06,26.14,26.57,1090000.0],["2026-06-29",26.6,26.6,25.685,25.95,1105200.0],["2026-06-30",26.48,26.84,25.83,26.75,1156800.0],["2026-07-01",26.36,26.87,25.58,25.72,1026300.0],["2026-07-02",26.85,27.15,25.575,26.21,1752200.0],["2026-07-06",26.74,26.85,26.03,26.4,857950.160594],["2026-07-07",25.8,25.99,24.59,24.9,1304601.637262],["2026-07-08",24.47,24.59,22.932,23.84,1467779.920406],["2026-07-09",24.79,25.33,24.0375,25.06,931926.315621],["2026-07-10",24.79,25.705,24.71,25.58,495435.915899],["2026-07-13",25.07,25.905,24.51,24.65,697585.526384],["2026-07-14",25.92,26.35,25.63,25.89,683075.763091],["2026-07-15",25.99,26.18,24.86,25.35,525980.491306],["2026-07-16",25.37,25.7,24.17,24.52,1108481.481453],["2026-07-17",23.91,24.67,23.395,24.13,1149097.891747],["2026-07-20",24.66,25.22,24.4116,25.1,924592.795553],["2026-07-21",26.18,27.07,26.1201,26.87,1324008.713729],["2026-07-22",27.05,27.5699,26.795,27.07,603767.250804],["2026-07-23",26.53,26.85,25.85,26.37,795594.680503],["2026-07-24",26.68,26.68,25.62,25.98,458462.401768],["2026-07-27",26.5,26.5,25,26.2,603311.098711],["2026-07-28",25.41,25.8629,25.04,25.6,863798.554794],["2026-07-29",25.34,26.09,24.702,25.28,939335.768254],["2026-07-30",26.11,27.105,25.8,27.05,852389.074849],["2026-07-31",26.72,27,26.13,26.91,758697.319861],["2026-08-03",26.53,27.4,26.28,27.37,413540.644465],["2026-08-04",28.17,29.09,28.17,29,1029313.421076],["2026-08-05",29.93,30.7,29.61,30.43,1269849.126224],["2026-08-06",29.91,31.485,29.36,31.1,1389428.839139],["2026-08-07",32,34.345,31.6401,34.31,2749152.025756],["2026-08-10",34.31,36.29,34.31,36.29,1268944.141946],["2026-08-11",36.5,36.57,35.42,36.3,1767938.900796],["2026-08-12",36.69,36.855,35.85,36.07,1315654.462777],["2026-08-13",35.37,35.53,34.07,34.37,1528360.217915],["2026-08-14",34.71,35.02,33.6,33.8,989980.045198]]}