{"t":"EYE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-27",27.69,28.37,27.38,28.15,954400.0],["2017-10-30",28.07,28.9,27.49,28.04,760500.0],["2017-10-31",28.0,29.39,27.681,28.8,436200.0],["2017-11-01",29.05,30.98,28.27,30.37,1781300.0],["2017-11-02",30.43,30.71,29.94,29.99,204500.0],["2017-11-03",30.0,30.125,29.18,29.7,138400.0],["2017-11-06",29.76,30.84,29.76,30.07,133500.0],["2017-11-07",30.25,30.4,29.96,30.05,170900.0],["2017-11-08",30.13,30.42,30.0,30.21,364300.0],["2017-11-09",30.2,30.4,29.55,30.21,359600.0],["2017-11-10",30.15,30.36,29.93,30.14,231100.0],["2017-11-13",30.2,30.34,29.83,29.99,247100.0],["2017-11-14",29.99,30.15,29.68,30.12,332700.0],["2017-11-15",30.02,30.12,29.9,29.96,256700.0],["2017-11-16",30.02,30.41,29.51,30.13,525000.0],["2017-11-17",30.04,30.27,29.87,29.98,248800.0],["2017-11-20",30.73,30.895,29.69,30.19,308200.0],["2017-11-21",30.06,30.28,29.955,30.1,174700.0],["2017-11-22",30.11,30.25,29.65,29.98,194100.0],["2017-11-24",30.13,30.2,29.7,29.99,240000.0],["2017-11-27",30.15,32.18,30.01,31.82,540700.0],["2017-11-28",31.92,32.89,30.49,31.53,581400.0],["2017-11-29",31.53,32.38,31.53,31.8,401700.0],["2017-11-30",31.79,33.0,31.735,32.59,416800.0],["2017-12-01",32.61,33.74,31.641,32.84,562900.0],["2017-12-04",33.07,33.88,32.59,32.64,266200.0],["2017-12-05",32.58,33.59,31.57,32.85,481600.0],["2017-12-06",32.61,33.19,32.05,32.58,213900.0],["2017-12-07",32.6,33.81,32.52,32.9,232800.0],["2017-12-08",33.02,33.28,32.99,33.18,221000.0],["2017-12-11",33.25,35.03,33.25,35.0,337900.0],["2017-12-12",35.45,35.82,34.86,35.16,319300.0],["2017-12-13",35.23,35.57,34.365,34.95,341800.0],["2017-12-14",35.06,36.65,35.06,35.58,390600.0],["2017-12-15",35.42,36.335,35.24,35.75,2742100.0],["2017-12-18",36.29,37.565,35.83,37.42,286300.0],["2017-12-19",37.41,37.845,36.935,37.31,232500.0],["2017-12-20",37.39,39.22,37.39,38.75,703900.0],["2017-12-21",38.76,38.97,37.62,38.5,257700.0],["2017-12-22",38.5,39.94,38.25,39.25,572600.0],["2017-12-26",39.12,39.85,38.91,39.68,216700.0],["2017-12-27",39.71,40.46,39.4,39.69,278400.0],["2017-12-28",39.88,40.58,39.64,40.47,255000.0],["2017-12-29",40.53,40.76,40.03,40.61,255100.0],["2018-01-02",40.55,40.55,39.55,40.27,449700.0],["2018-01-03",40.28,40.28,39.24,39.91,371800.0],["2018-01-04",39.9,40.04,39.48,39.59,279600.0],["2018-01-05",39.5,39.85,38.8,38.9,261900.0],["2018-01-08",38.89,39.245,38.05,38.91,250200.0],["2018-01-09",39.0,39.0,37.73,37.96,216100.0],["2018-01-10",37.91,38.14,36.35,38.07,429300.0],["2018-01-11",38.07,40.07,37.85,39.82,148600.0],["2018-01-12",40.1,41.36,39.58,40.92,139500.0],["2018-01-16",40.93,41.68,40.46,41.2,600800.0],["2018-01-17",41.5,41.715,39.04,41.04,462400.0],["2018-01-18",41.3,42.5,41.12,42.01,252000.0],["2018-01-19",42.14,43.8,42.104,43.13,215700.0],["2018-01-22",43.31,43.63,42.3,42.32,131400.0],["2018-01-23",42.63,42.63,40.84,40.98,244400.0],["2018-01-24",41.23,41.729,39.47,39.59,254000.0],["2018-01-25",39.59,39.995,36.78,38.15,266300.0],["2018-01-26",38.2,39.74,37.904,38.86,144000.0],["2018-01-29",38.87,39.35,38.2,38.35,164700.0],["2018-01-30",38.07,38.25,36.85,37.27,182300.0],["2018-01-31",37.92,39.5,37.28,39.12,150100.0],["2018-02-01",39.0,39.4,37.72,39.34,177900.0],["2018-02-02",39.18,39.65,36.8,38.0,187300.0],["2018-02-05",37.96,38.94,37.13,38.16,259100.0],["2018-02-06",37.74,38.41,36.881,38.08,209900.0],["2018-02-07",38.1,38.63,37.61,37.8,147800.0],["2018-02-08",37.9,38.13,35.5,35.62,153200.0],["2018-02-09",36.16,36.16,33.045,35.79,327000.0],["2018-02-12",36.15,36.68,34.55,35.09,234900.0],["2018-02-13",35.0,35.96,34.1,34.57,200700.0],["2018-02-14",34.33,35.99,34.19,35.3,168400.0],["2018-02-15",35.68,36.05,34.948,35.04,191900.0],["2018-02-16",35.08,36.04,35.08,35.97,106800.0],["2018-02-20",35.98,36.14,35.38,35.88,99400.0],["2018-02-21",35.83,36.82,35.47,36.12,205300.0],["2018-02-22",36.17,36.4,35.58,35.66,65500.0],["2018-02-23",35.77,36.46,35.31,35.51,77800.0],["2018-02-26",35.54,35.83,34.52,34.91,123600.0],["2018-02-27",34.9,35.509,34.74,34.95,115100.0],["2018-02-28",34.96,35.593,34.31,34.56,102200.0],["2018-03-01",34.55,34.81,32.62,33.86,149700.0],["2018-03-02",33.56,35.94,32.99,35.73,156700.0],["2018-03-05",35.57,36.53,35.101,36.43,161900.0],["2018-03-06",36.65,36.8,35.27,35.45,204100.0],["2018-03-07",35.29,35.44,34.19,34.89,165000.0],["2018-03-08",35.66,36.88,33.62,34.19,202500.0],["2018-03-09",34.51,34.859,33.481,34.11,148800.0],["2018-03-12",33.84,34.59,33.51,34.4,197300.0],["2018-03-13",33.6,34.05,32.86,33.8,524500.0],["2018-03-14",33.99,34.69,33.22,33.57,608000.0],["2018-03-15",33.7,33.8,31.85,32.06,4698200.0],["2018-03-16",32.25,32.72,31.5,31.57,1841800.0],["2018-03-19",31.5,33.4,31.49,32.58,3134500.0],["2018-03-20",32.75,33.46,32.0,33.09,772000.0],["2018-03-21",32.83,34.1,32.065,33.61,810100.0],["2018-03-22",33.01,33.95,31.86,32.52,876200.0],["2018-03-23",32.5,32.5,31.61,31.96,1308900.0],["2018-03-26",32.17,32.829,31.77,32.78,527500.0],["2018-03-27",32.73,32.96,31.865,32.02,400000.0],["2018-03-28",32.0,32.865,31.86,32.4,349200.0],["2018-03-29",32.41,33.06,32.064,32.31,220600.0],["2018-04-02",32.14,32.62,31.53,31.76,411800.0],["2018-04-03",32.04,32.61,31.965,32.36,279500.0],["2018-04-04",31.89,33.22,31.85,33.06,360400.0],["2018-04-05",33.06,33.25,31.5,33.01,286700.0],["2018-04-06",32.92,33.5,32.24,32.49,202400.0],["2018-04-09",32.64,33.4,32.41,33.04,437800.0],["2018-04-10",33.37,33.41,32.785,33.15,479000.0],["2018-04-11",32.92,33.56,32.07,33.17,234800.0],["2018-04-12",33.38,33.57,32.65,33.18,173100.0],["2018-04-13",33.31,33.31,32.16,32.6,198600.0],["2018-04-16",32.77,33.02,32.03,32.34,235000.0],["2018-04-17",32.5,33.01,32.03,32.41,195400.0],["2018-04-18",32.6,32.6,31.88,32.01,361200.0],["2018-04-19",31.88,32.54,31.19,31.63,319600.0],["2018-04-20",31.6,31.98,31.011,31.61,271700.0],["2018-04-23",31.66,32.055,31.39,31.54,559700.0],["2018-04-24",31.86,32.48,31.51,31.94,246200.0],["2018-04-25",31.94,32.1,31.63,31.95,112000.0],["2018-04-26",32.04,32.92,32.04,32.68,163700.0],["2018-04-27",32.92,33.1,31.98,32.89,202300.0],["2018-04-30",32.88,33.77,32.88,33.28,413200.0],["2018-05-01",33.12,33.64,32.71,33.44,356200.0],["2018-05-02",33.24,33.67,33.0,33.64,275500.0],["2018-05-03",33.49,33.78,33.01,33.15,288100.0],["2018-05-04",32.98,33.41,31.56,32.81,241000.0],["2018-05-07",32.97,33.22,32.25,32.33,115200.0],["2018-05-08",32.59,33.22,32.44,32.97,184000.0],["2018-05-09",33.17,33.25,32.6,32.93,197900.0],["2018-05-10",32.97,33.38,32.79,33.37,242600.0],["2018-05-11",33.37,33.8,32.75,33.05,162100.0],["2018-05-14",33.07,33.32,32.62,33.0,198600.0],["2018-05-15",32.0,32.3,29.545,31.97,825800.0],["2018-05-16",32.19,34.06,31.825,33.76,665400.0],["2018-05-17",33.5,34.82,33.13,34.61,519900.0],["2018-05-18",34.74,35.58,34.27,35.1,461500.0],["2018-05-21",35.26,36.1,35.26,35.89,346200.0],["2018-05-22",35.85,36.22,35.38,35.72,310500.0],["2018-05-23",35.66,36.21,34.96,35.98,294200.0],["2018-05-24",36.0,36.29,35.78,36.15,328400.0],["2018-05-25",35.97,36.51,35.6,36.3,220000.0],["2018-05-29",35.99,36.42,35.53,36.08,316400.0],["2018-05-30",36.21,36.51,36.01,36.12,435400.0],["2018-05-31",36.25,36.7,35.69,36.4,623100.0],["2018-06-01",36.61,36.7,35.95,36.57,254100.0],["2018-06-04",36.6,37.48,36.17,37.39,368700.0],["2018-06-05",37.635,38.23,37.401,38.09,543400.0],["2018-06-06",38.29,38.33,37.825,37.87,271000.0],["2018-06-07",37.85,38.66,37.505,37.98,188200.0],["2018-06-08",37.93,38.5,37.71,37.74,290400.0],["2018-06-11",37.75,39.0,37.6,38.97,265000.0],["2018-06-12",38.88,39.18,38.23,38.45,328500.0],["2018-06-13",38.39,38.66,36.982,37.2,405500.0],["2018-06-14",37.21,37.62,36.14,36.42,351000.0],["2018-06-15",36.39,37.02,36.39,36.98,416400.0],["2018-06-18",36.67,38.12,36.13,38.0,319100.0],["2018-06-19",37.93,39.13,36.23,38.92,452900.0],["2018-06-20",38.94,39.49,36.23,38.83,376100.0],["2018-06-21",38.61,39.303,38.14,38.86,228500.0],["2018-06-22",38.98,39.2,37.695,38.28,1197400.0],["2018-06-25",38.01,38.56,37.515,38.55,275800.0],["2018-06-26",38.53,39.175,37.94,38.94,201700.0],["2018-06-27",38.84,39.39,37.72,37.73,398200.0],["2018-06-28",37.74,38.22,36.58,36.66,394000.0],["2018-06-29",36.82,37.15,36.05,36.57,333100.0],["2018-07-02",36.28,37.5,35.87,37.45,166800.0],["2018-07-03",37.46,38.54,37.26,38.46,255200.0],["2018-07-05",38.69,38.76,37.44,38.51,216400.0],["2018-07-06",38.42,39.11,38.3,38.84,226000.0],["2018-07-09",38.99,39.3,38.84,38.96,357400.0],["2018-07-10",39.07,39.91,39.06,39.78,361000.0],["2018-07-11",39.69,39.86,39.07,39.56,288200.0],["2018-07-12",39.78,39.99,38.645,39.3,241600.0],["2018-07-13",39.23,40.3,39.23,39.92,296700.0],["2018-07-16",39.87,40.6,39.64,40.26,341500.0],["2018-07-17",40.14,40.75,40.14,40.3,282800.0],["2018-07-18",40.3,40.78,39.76,40.68,290800.0],["2018-07-19",40.5,41.21,40.25,40.47,294800.0],["2018-07-20",40.48,40.95,40.13,40.49,191600.0],["2018-07-23",40.34,41.46,39.97,40.92,250600.0],["2018-07-24",39.91,40.842,38.71,39.82,745000.0],["2018-07-25",39.74,40.7,38.96,40.59,775100.0],["2018-07-26",39.5,40.03,39.45,39.49,5896500.0],["2018-07-27",39.5,39.75,39.14,39.3,2438300.0],["2018-07-30",39.78,40.38,39.6,40.14,3985400.0],["2018-07-31",40.45,40.73,39.9,40.66,927800.0],["2018-08-01",40.45,40.85,40.26,40.65,623600.0],["2018-08-02",39.91,41.005,39.89,40.6,691000.0],["2018-08-03",39.91,41.21,39.91,41.03,1351300.0],["2018-08-06",41.24,42.225,40.98,42.07,635900.0],["2018-08-07",42.12,42.93,41.725,42.8,854200.0],["2018-08-08",42.68,43.515,42.495,43.23,596000.0],["2018-08-09",43.42,44.8,42.701,44.79,582200.0],["2018-08-10",43.42,45.17,43.03,44.9,433200.0],["2018-08-13",45.0,45.56,42.67,43.75,739800.0],["2018-08-14",45.94,46.0,41.29,43.63,1437000.0],["2018-08-15",43.83,43.83,39.2,40.08,2190900.0],["2018-08-16",40.54,41.12,39.67,39.675,702100.0],["2018-08-17",39.55,40.71,39.07,40.46,549400.0],["2018-08-20",40.53,42.81,40.53,41.81,1339300.0],["2018-08-21",42.15,42.93,41.435,42.63,637400.0],["2018-08-22",42.64,43.33,42.08,42.95,630500.0],["2018-08-23",42.94,43.89,42.22,43.32,549000.0],["2018-08-24",43.04,43.24,42.38,42.54,358700.0],["2018-08-27",42.5,43.65,42.24,42.97,712400.0],["2018-08-28",43.22,43.32,42.64,42.96,480100.0],["2018-08-29",43.0,43.27,42.26,43.1,381800.0],["2018-08-30",43.0,43.773,42.8,43.33,210700.0],["2018-08-31",43.17,44.36,43.077,44.25,295200.0],["2018-09-04",44.24,45.21,43.87,44.88,478700.0],["2018-09-05",44.66,45.8,43.91,45.54,544800.0],["2018-09-06",45.87,46.19,44.82,45.05,261500.0],["2018-09-07",44.93,46.63,44.93,45.72,484700.0],["2018-09-10",45.97,46.45,45.34,45.53,219400.0],["2018-09-11",45.28,45.71,44.57,45.12,210400.0],["2018-09-12",45.17,45.8,44.57,44.87,236200.0],["2018-09-13",45.12,45.66,44.77,44.89,232300.0],["2018-09-14",44.84,45.23,44.49,44.68,454000.0],["2018-09-17",44.6,44.65,43.24,43.41,222700.0],["2018-09-18",43.41,43.848,43.05,43.55,502000.0],["2018-09-19",43.4,43.86,42.7,43.16,278700.0],["2018-09-20",43.42,44.33,42.85,43.69,278800.0],["2018-09-21",43.73,45.11,42.64,43.34,793900.0],["2018-09-24",42.4,44.94,41.77,43.27,436400.0],["2018-09-25",43.34,44.05,42.59,44.0,295000.0],["2018-09-26",44.64,44.92,43.86,44.15,313700.0],["2018-09-27",44.14,45.15,44.0,45.1,215900.0],["2018-09-28",44.96,46.37,44.54,45.14,499800.0],["2018-10-01",45.37,45.54,44.03,44.51,366000.0],["2018-10-02",44.29,44.9,43.285,43.68,658400.0],["2018-10-03",43.93,44.87,43.338,44.84,271500.0],["2018-10-04",45.49,45.49,43.6,44.0,852400.0],["2018-10-05",44.07,44.36,43.5,43.85,467500.0],["2018-10-08",43.65,44.62,42.24,42.73,353800.0],["2018-10-09",42.58,43.49,42.09,42.44,328500.0],["2018-10-10",42.44,43.24,39.96,40.16,673500.0],["2018-10-11",40.46,40.765,38.6,39.93,463300.0],["2018-10-12",40.57,42.44,40.24,42.22,556700.0],["2018-10-15",42.02,42.78,41.51,42.18,447500.0],["2018-10-16",42.26,42.715,41.71,42.5,303600.0],["2018-10-17",42.5,42.5,41.2,42.41,209100.0],["2018-10-18",42.16,42.66,41.31,41.76,414700.0],["2018-10-19",41.75,42.93,41.36,41.57,270400.0],["2018-10-22",41.74,42.97,41.545,42.33,237300.0],["2018-10-23",41.65,42.56,41.07,42.2,358400.0],["2018-10-24",42.09,42.94,41.29,41.58,490600.0],["2018-10-25",42.09,42.74,40.24,41.03,645300.0],["2018-10-26",40.61,41.68,38.93,41.16,378500.0],["2018-10-29",41.5,42.12,40.84,41.32,304500.0],["2018-10-30",41.31,42.835,41.28,42.29,366000.0],["2018-10-31",42.74,43.19,41.34,41.43,503400.0],["2018-11-01",41.48,43.19,41.355,42.79,378500.0],["2018-11-02",42.87,43.64,42.454,43.22,349400.0],["2018-11-05",43.23,44.45,42.69,44.2,378800.0],["2018-11-06",44.06,45.02,43.86,44.53,447500.0],["2018-11-07",44.53,45.0,43.69,44.77,447700.0],["2018-11-08",44.88,45.88,44.64,45.0,323900.0],["2018-11-09",45.0,45.38,43.77,43.85,253600.0],["2018-11-12",43.86,44.795,42.05,42.49,719800.0],["2018-11-13",43.5,43.5,38.52,41.09,856700.0],["2018-11-14",40.27,42.675,40.27,41.78,945400.0],["2018-11-15",39.84,40.79,39.55,40.0,4219000.0],["2018-11-16",39.95,40.06,38.84,39.19,1321000.0],["2018-11-19",39.18,39.6,37.02,37.21,1585900.0],["2018-11-20",36.65,37.2,35.66,36.06,1639300.0],["2018-11-21",36.5,37.35,35.775,36.96,3005100.0],["2018-11-23",36.48,37.12,36.12,36.78,510200.0],["2018-11-26",37.01,37.56,36.16,36.19,818900.0],["2018-11-27",35.84,36.69,34.73,36.69,613600.0],["2018-11-28",36.68,37.75,36.053,37.75,1081700.0],["2018-11-29",37.63,37.75,36.265,37.47,889700.0],["2018-11-30",37.24,37.35,36.04,36.77,1639700.0],["2018-12-03",37.5,38.4,37.065,38.33,1201600.0],["2018-12-04",38.32,38.53,36.27,36.34,603300.0],["2018-12-06",35.83,37.535,34.31,35.52,1095700.0],["2018-12-07",35.41,35.67,32.35,32.36,1445000.0],["2018-12-10",32.51,34.06,31.55,31.9,1095200.0],["2018-12-11",32.41,32.882,31.82,32.36,834600.0],["2018-12-12",32.6,32.97,31.84,31.86,484800.0],["2018-12-13",32.0,32.66,30.44,30.69,783300.0],["2018-12-14",30.42,30.95,29.6,29.84,719600.0],["2018-12-17",29.47,30.3,28.92,29.23,1218700.0],["2018-12-18",29.67,29.67,28.58,29.07,697500.0],["2018-12-19",29.14,29.78,28.92,29.08,1189800.0],["2018-12-20",29.1,29.1,26.72,27.02,1188200.0],["2018-12-21",27.41,27.96,26.12,26.41,2134100.0],["2018-12-24",26.0,26.97,25.599,26.48,386900.0],["2018-12-26",26.59,28.28,26.59,28.26,656700.0],["2018-12-27",27.89,29.93,27.32,29.06,1009900.0],["2018-12-28",29.0,29.53,28.63,28.98,898300.0],["2018-12-31",29.25,29.25,27.89,28.17,994700.0],["2019-01-02",27.7,28.25,27.44,27.94,509200.0],["2019-01-03",27.64,28.86,27.11,27.19,571900.0],["2019-01-04",27.34,28.27,27.02,27.73,765500.0],["2019-01-07",27.79,28.68,27.79,28.63,997100.0],["2019-01-08",28.84,29.35,28.52,29.13,829700.0],["2019-01-09",29.06,29.8,28.95,29.57,525100.0],["2019-01-10",29.2,29.59,28.5,29.35,783700.0],["2019-01-11",29.35,31.45,28.89,30.92,1586400.0],["2019-01-14",30.84,31.781,29.94,30.42,684700.0],["2019-01-15",30.27,30.7,30.03,30.6,439500.0],["2019-01-16",30.6,31.96,30.59,31.91,950900.0],["2019-01-17",31.66,32.62,31.07,32.54,807800.0],["2019-01-18",32.55,33.66,32.115,33.25,972700.0],["2019-01-22",33.11,33.33,31.67,31.97,679700.0],["2019-01-23",31.88,32.98,31.37,31.87,538200.0],["2019-01-24",31.87,32.48,31.43,32.45,338700.0],["2019-01-25",32.92,33.24,31.82,32.85,397800.0],["2019-01-28",32.32,32.933,31.49,31.74,490100.0],["2019-01-29",31.85,32.15,31.45,31.59,359100.0],["2019-01-30",31.91,31.91,31.13,31.37,331700.0],["2019-01-31",31.27,31.81,30.859,31.76,492800.0],["2019-02-01",31.94,32.06,31.31,31.86,330500.0],["2019-02-04",31.79,31.89,31.4,31.55,503500.0],["2019-02-05",31.6,32.67,31.53,32.51,416200.0],["2019-02-06",32.42,32.635,31.29,31.38,362700.0],["2019-02-07",31.1,31.8,30.69,31.72,458100.0],["2019-02-08",31.56,31.9,31.08,31.77,286100.0],["2019-02-11",31.73,32.19,31.53,31.78,470500.0],["2019-02-12",32.08,32.95,31.92,32.94,363500.0],["2019-02-13",33.14,33.62,32.56,33.42,402600.0],["2019-02-14",33.23,33.75,32.745,33.31,515200.0],["2019-02-15",33.57,34.38,33.064,34.0,504400.0],["2019-02-19",33.8,34.04,33.21,33.48,429200.0],["2019-02-20",33.43,34.2,33.38,34.18,469400.0],["2019-02-21",33.99,34.21,33.16,33.41,419900.0],["2019-02-22",33.67,33.7,33.12,33.69,372000.0],["2019-02-25",33.69,34.022,32.9,32.97,524800.0],["2019-02-26",33.04,34.17,32.83,34.06,929500.0],["2019-02-27",32.34,35.66,31.0,32.95,1236200.0],["2019-02-28",32.03,33.84,31.29,33.6,1085800.0],["2019-03-01",33.98,35.47,33.6,35.19,562300.0],["2019-03-04",35.38,35.38,32.765,33.01,731600.0],["2019-03-05",32.67,33.19,32.03,32.1,672800.0],["2019-03-06",32.19,32.355,30.8,31.41,725700.0],["2019-03-07",31.31,31.41,30.6,31.18,633400.0],["2019-03-08",30.84,31.31,30.25,30.44,903800.0],["2019-03-11",30.28,31.53,30.28,31.3,539900.0],["2019-03-12",31.38,31.38,30.34,30.72,431500.0],["2019-03-13",30.83,31.64,30.5,31.62,1028000.0],["2019-03-14",31.58,31.885,30.87,31.09,557800.0],["2019-03-15",30.96,30.96,29.83,30.5,1283100.0],["2019-03-18",30.54,30.68,29.98,30.17,714200.0],["2019-03-19",30.33,30.56,29.63,29.83,608400.0],["2019-03-20",29.87,30.03,28.58,28.93,694200.0],["2019-03-21",28.89,29.9,28.46,29.75,641700.0],["2019-03-22",29.51,29.695,28.65,29.07,458100.0],["2019-03-25",29.02,29.78,28.53,29.38,406200.0],["2019-03-26",29.6,30.67,29.33,30.05,661200.0],["2019-03-27",30.06,31.75,30.06,31.28,923900.0],["2019-03-28",31.42,31.985,30.97,31.24,504800.0],["2019-03-29",31.38,31.63,30.99,31.43,414600.0],["2019-04-01",31.54,32.07,31.21,31.98,578700.0],["2019-04-02",31.97,31.97,29.84,30.45,1068900.0],["2019-04-03",30.75,30.865,29.82,30.17,652100.0],["2019-04-04",30.31,30.91,29.855,30.51,467200.0],["2019-04-05",30.6,30.64,30.24,30.4,511500.0],["2019-04-08",30.32,30.47,29.75,29.93,611200.0],["2019-04-09",29.75,29.97,29.47,29.49,423200.0],["2019-04-10",29.49,30.515,29.39,29.58,1025400.0],["2019-04-11",29.73,30.05,29.13,29.56,713600.0],["2019-04-12",29.77,29.99,29.1,29.12,586300.0],["2019-04-15",29.18,29.5,28.61,29.25,1117500.0],["2019-04-16",29.27,29.46,28.75,29.2,470500.0],["2019-04-17",29.29,29.565,28.36,28.63,675300.0],["2019-04-18",28.57,28.77,27.98,28.38,827300.0],["2019-04-22",28.26,29.04,27.91,28.55,2719200.0],["2019-04-23",28.7,29.41,28.5,29.1,569800.0],["2019-04-24",29.06,29.652,29.0,29.21,690100.0],["2019-04-25",29.05,29.34,28.44,29.16,312200.0],["2019-04-26",29.07,29.07,27.68,28.14,1527500.0],["2019-04-29",28.26,28.545,27.4,27.78,904300.0],["2019-04-30",27.75,27.9,26.065,27.0,1433200.0],["2019-05-01",26.98,27.475,26.43,26.8,888000.0],["2019-05-02",26.73,27.1,26.025,27.05,856000.0],["2019-05-03",27.23,27.91,27.04,27.72,750800.0],["2019-05-06",27.17,27.785,26.9,27.45,735200.0],["2019-05-07",27.12,27.36,26.17,26.24,952600.0],["2019-05-08",26.29,26.75,25.79,26.59,815100.0],["2019-05-09",27.16,29.43,26.99,27.49,1553000.0],["2019-05-10",27.21,27.56,26.46,27.46,878300.0],["2019-05-13",26.94,27.16,26.13,26.5,902600.0],["2019-05-14",26.59,27.26,26.55,27.2,632500.0],["2019-05-15",26.9,27.82,26.78,27.7,1222100.0],["2019-05-16",27.77,28.43,27.36,27.56,826300.0],["2019-05-17",27.21,27.77,26.5,27.11,1062300.0],["2019-05-20",26.8,27.055,26.42,26.63,610700.0],["2019-05-21",26.76,27.585,26.46,27.46,898900.0],["2019-05-22",27.32,28.17,27.23,27.84,581200.0],["2019-05-23",27.56,28.47,27.28,28.34,640700.0],["2019-05-24",28.51,29.05,27.78,28.86,1011200.0],["2019-05-28",28.99,29.12,27.22,27.36,877600.0],["2019-05-29",27.66,28.0,26.91,27.71,1088300.0],["2019-05-30",27.93,28.2,27.35,27.5,747700.0],["2019-05-31",27.26,27.72,26.91,27.23,630000.0],["2019-06-03",27.28,27.41,25.61,25.76,1029300.0],["2019-06-04",26.04,27.175,25.88,27.1,883200.0],["2019-06-05",27.19,27.5,26.76,27.28,750200.0],["2019-06-06",27.19,27.64,26.01,26.42,875200.0],["2019-06-07",26.61,27.04,26.12,26.19,1045200.0],["2019-06-10",26.38,27.84,26.38,27.56,846800.0],["2019-06-11",28.89,29.79,27.97,28.48,1290000.0],["2019-06-12",28.38,28.76,27.81,28.32,806800.0],["2019-06-13",28.42,30.41,28.08,30.26,1057000.0],["2019-06-14",30.25,30.48,29.5,30.04,833800.0],["2019-06-17",30.11,30.72,29.51,30.48,882900.0],["2019-06-18",30.75,31.04,29.995,30.81,600100.0],["2019-06-19",30.73,31.23,30.255,30.95,1035900.0],["2019-06-20",31.42,31.8,30.97,31.71,802800.0],["2019-06-21",31.72,32.03,31.09,31.95,817500.0],["2019-06-24",31.99,32.1,31.1,31.32,711200.0],["2019-06-25",31.31,31.59,30.48,30.85,575800.0],["2019-06-26",30.94,31.53,30.59,31.04,408200.0],["2019-06-27",31.15,31.48,30.92,31.47,516200.0],["2019-06-28",31.59,32.06,30.54,30.73,1904900.0],["2019-07-01",31.16,31.7,29.57,29.81,902900.0],["2019-07-02",29.85,30.15,29.35,29.82,603500.0],["2019-07-03",29.99,30.19,29.35,29.97,278900.0],["2019-07-05",29.82,30.15,29.4,30.05,386700.0],["2019-07-08",29.97,30.78,29.645,30.63,701700.0],["2019-07-09",30.5,30.51,29.87,30.34,539900.0],["2019-07-10",30.49,30.93,30.13,30.81,902300.0],["2019-07-11",31.17,31.24,30.87,31.13,387800.0],["2019-07-12",31.45,31.76,30.86,31.42,551200.0],["2019-07-15",31.38,31.48,30.56,30.94,748600.0],["2019-07-16",30.96,31.53,30.64,31.44,417200.0],["2019-07-17",31.32,31.79,31.0,31.69,610700.0],["2019-07-18",31.63,32.27,31.36,32.05,483600.0],["2019-07-19",31.82,32.45,31.64,31.7,554500.0],["2019-07-22",31.75,31.86,30.92,31.25,393100.0],["2019-07-23",31.51,31.51,30.75,31.15,435100.0],["2019-07-24",31.04,32.33,31.0,32.1,681300.0],["2019-07-25",32.03,32.36,31.72,32.2,451700.0],["2019-07-26",32.36,32.39,31.65,32.34,413800.0],["2019-07-29",32.32,32.32,31.27,31.73,705000.0],["2019-07-30",31.48,31.56,30.785,31.19,663600.0],["2019-07-31",31.3,32.06,30.96,31.59,747100.0],["2019-08-01",31.59,31.59,29.55,30.38,830100.0],["2019-08-02",30.12,30.39,29.46,29.81,622600.0],["2019-08-05",29.24,29.55,28.29,28.97,1005100.0],["2019-08-06",28.72,30.03,28.047,29.79,1324300.0],["2019-08-07",30.4,32.6,29.93,31.36,1185200.0],["2019-08-08",31.4,32.13,31.0,31.8,5653300.0],["2019-08-09",31.83,32.2,30.99,31.25,1404200.0],["2019-08-12",31.1,31.3,30.02,30.7,2610300.0],["2019-08-13",30.74,31.55,29.745,30.02,1267600.0],["2019-08-14",29.35,29.45,28.65,28.77,1516600.0],["2019-08-15",28.5,29.57,28.5,28.78,1229800.0],["2019-08-16",28.94,29.2,27.52,27.72,1332600.0],["2019-08-19",28.19,28.4,27.42,27.5,1069000.0],["2019-08-20",27.38,28.23,27.3,27.83,729100.0],["2019-08-21",28.19,28.46,27.79,28.28,1064300.0],["2019-08-22",28.46,29.31,28.19,28.74,1140500.0],["2019-08-23",28.43,28.48,26.84,26.93,1451800.0],["2019-08-26",27.29,27.39,26.8,27.26,626900.0],["2019-08-27",27.36,27.82,26.8,26.99,707400.0],["2019-08-28",26.94,27.82,26.88,27.71,1348900.0],["2019-08-29",28.23,29.045,27.95,28.83,1260000.0],["2019-08-30",29.0,29.0,27.975,28.36,1134100.0],["2019-09-03",27.7,28.31,27.31,27.62,725300.0],["2019-09-04",27.98,28.15,27.67,27.89,801900.0],["2019-09-05",28.27,28.5,27.54,27.58,1314700.0],["2019-09-06",27.75,28.11,27.21,27.24,483200.0],["2019-09-09",27.3,28.41,27.07,27.9,1672400.0],["2019-09-10",27.94,30.46,27.81,30.35,2324600.0],["2019-09-11",30.55,32.3,29.82,32.22,1521300.0],["2019-09-12",32.1,32.57,31.08,31.4,1296200.0],["2019-09-13",31.73,32.21,30.56,30.65,854500.0],["2019-09-16",30.44,30.73,27.72,27.77,1457500.0],["2019-09-17",27.8,28.16,26.88,26.94,1287300.0],["2019-09-18",26.98,27.135,26.09,26.57,1114500.0],["2019-09-19",26.8,27.15,25.49,25.66,929900.0],["2019-09-20",25.59,26.01,23.45,24.93,2676100.0],["2019-09-23",24.88,25.3,24.59,24.78,948400.0],["2019-09-24",24.94,25.095,24.41,24.73,594900.0],["2019-09-25",24.72,25.1,24.49,24.96,592200.0],["2019-09-26",24.94,25.07,24.11,24.15,835800.0],["2019-09-27",24.18,24.22,23.48,23.93,1555500.0],["2019-09-30",24.0,24.45,23.76,24.07,793100.0],["2019-10-01",25.26,25.46,24.65,25.05,1451700.0],["2019-10-02",24.67,24.96,23.84,24.58,1317500.0],["2019-10-03",24.4,24.71,22.54,23.06,1706800.0],["2019-10-04",23.22,23.96,23.02,23.915,1041200.0],["2019-10-07",23.82,24.31,22.94,22.97,769400.0],["2019-10-08",22.74,22.98,22.02,22.75,881700.0],["2019-10-09",22.84,23.22,22.6,22.86,377700.0],["2019-10-10",23.01,23.44,22.89,23.27,470600.0],["2019-10-11",23.55,24.44,23.49,23.93,727100.0],["2019-10-14",23.89,23.972,23.2,23.83,636000.0],["2019-10-15",23.8,24.62,23.46,24.44,718200.0],["2019-10-16",24.19,24.4,23.86,23.93,626200.0],["2019-10-17",24.02,24.42,23.82,23.9,631100.0],["2019-10-18",23.62,23.62,22.92,22.99,572400.0],["2019-10-21",23.07,23.849,22.71,23.15,653500.0],["2019-10-22",23.08,23.645,22.74,23.32,544500.0],["2019-10-23",23.36,23.73,22.7,23.63,433400.0],["2019-10-24",23.63,23.84,23.29,23.79,594300.0],["2019-10-25",23.68,24.4,23.57,23.86,390300.0],["2019-10-28",23.99,24.42,23.92,24.14,467000.0],["2019-10-29",24.03,24.33,23.71,24.12,459500.0],["2019-10-30",24.05,24.29,23.875,24.03,448800.0],["2019-10-31",23.88,23.96,23.37,23.8,567400.0],["2019-11-01",23.87,24.18,23.55,23.615,573300.0],["2019-11-04",23.89,24.24,23.79,24.005,731400.0],["2019-11-05",24.03,25.26,23.875,25.15,803000.0],["2019-11-06",25.0,25.3,24.41,24.83,936100.0],["2019-11-07",28.44,29.98,27.07,29.71,2684400.0],["2019-11-08",29.8,29.895,27.54,27.75,1040100.0],["2019-11-11",27.3,28.01,26.66,26.785,751100.0],["2019-11-12",26.58,27.41,26.04,27.025,902700.0],["2019-11-13",27.37,27.59,26.4,26.65,470000.0],["2019-11-14",27.01,27.4,26.61,27.03,581100.0],["2019-11-15",27.14,27.81,26.7,27.59,640700.0],["2019-11-18",27.5,27.755,27.23,27.33,510300.0],["2019-11-19",27.34,27.71,26.84,27.24,346500.0],["2019-11-20",27.12,28.54,27.03,27.95,1123700.0],["2019-11-21",28.0,28.93,27.825,28.45,715900.0],["2019-11-22",28.65,29.04,28.235,28.89,631100.0],["2019-11-25",29.1,30.04,28.79,29.83,627700.0],["2019-11-26",29.74,30.41,29.48,30.2,692700.0],["2019-11-27",30.14,30.48,29.92,30.33,486700.0],["2019-11-29",30.33,30.38,29.88,30.2,356900.0],["2019-12-02",30.21,30.55,29.96,30.24,616000.0],["2019-12-03",29.88,30.0,29.285,29.62,535600.0],["2019-12-04",29.75,29.92,29.3,29.92,542900.0],["2019-12-05",30.19,30.51,30.02,30.22,500000.0],["2019-12-06",30.58,30.86,30.45,30.74,341000.0],["2019-12-09",30.56,30.78,30.34,30.38,431600.0],["2019-12-10",30.36,30.59,30.02,30.1,385500.0],["2019-12-11",30.2,30.79,29.9,30.63,458700.0],["2019-12-12",30.42,31.9,30.24,31.76,508400.0],["2019-12-13",31.58,31.82,31.17,31.53,519800.0],["2019-12-16",31.98,31.98,31.38,31.59,418400.0],["2019-12-17",31.59,32.0,31.33,31.97,410600.0],["2019-12-18",31.85,32.69,31.67,32.57,1009400.0],["2019-12-19",32.75,33.36,32.25,32.93,987900.0],["2019-12-20",33.04,33.13,32.48,33.0,927300.0],["2019-12-23",33.04,33.44,32.645,32.93,465900.0],["2019-12-24",33.02,33.55,32.88,33.13,272200.0],["2019-12-26",33.25,33.26,32.26,32.84,364800.0],["2019-12-27",33.0,33.23,32.62,33.1,221000.0],["2019-12-30",32.84,33.0,32.16,32.21,440300.0],["2019-12-31",32.25,32.76,32.0,32.43,373000.0],["2020-01-02",32.76,32.9,31.79,32.43,617800.0],["2020-01-03",32.0,32.72,31.41,32.53,721100.0],["2020-01-06",32.24,33.06,31.97,32.95,533900.0],["2020-01-07",32.99,33.175,32.32,32.52,604200.0],["2020-01-08",32.52,33.1,32.43,32.83,545900.0],["2020-01-09",32.86,33.01,32.61,32.99,483600.0],["2020-01-10",32.86,33.14,32.6,32.63,711500.0],["2020-01-13",32.69,33.04,32.29,33.0,346100.0],["2020-01-14",32.91,33.22,32.81,32.99,532500.0],["2020-01-15",32.91,33.19,32.51,32.74,379100.0],["2020-01-16",33.05,33.25,32.2,32.73,501600.0],["2020-01-17",32.99,33.24,32.67,32.83,526000.0],["2020-01-21",32.75,33.8,32.685,33.78,710900.0],["2020-01-22",33.94,35.328,33.83,35.04,1052800.0],["2020-01-23",36.5,38.51,35.45,35.57,1363200.0],["2020-01-24",35.66,37.07,35.3,36.76,820000.0],["2020-01-27",36.69,36.77,36.01,36.06,699200.0],["2020-01-28",36.3,36.35,35.72,35.87,542800.0],["2020-01-29",36.04,36.24,35.52,35.54,569800.0],["2020-01-30",35.32,35.61,35.05,35.21,459700.0],["2020-01-31",35.03,35.35,33.88,34.12,583300.0],["2020-02-03",34.2,34.7,33.99,34.31,769700.0],["2020-02-04",34.58,34.675,33.6,33.66,458800.0],["2020-02-05",33.95,34.27,33.23,34.25,680900.0],["2020-02-06",34.37,35.09,34.22,34.48,482900.0],["2020-02-07",34.38,34.675,33.39,33.45,287100.0],["2020-02-10",33.24,33.92,32.11,32.93,476500.0],["2020-02-11",33.07,33.16,32.28,32.67,492700.0],["2020-02-12",32.94,33.04,31.702,32.59,1322000.0],["2020-02-13",32.62,33.45,32.45,33.09,724600.0],["2020-02-14",33.07,33.88,32.625,33.75,765300.0],["2020-02-18",33.68,35.48,33.66,35.42,502500.0],["2020-02-19",35.56,36.02,35.26,35.52,410800.0],["2020-02-20",35.43,36.22,35.35,36.1,324600.0],["2020-02-21",36.13,36.4,35.31,35.95,468800.0],["2020-02-24",34.7,35.18,33.798,34.47,485800.0],["2020-02-25",34.56,34.71,33.61,33.83,674900.0],["2020-02-26",37.49,39.88,37.21,38.6,1932500.0],["2020-02-27",38.51,38.912,34.94,35.18,1516700.0],["2020-02-28",34.39,35.495,33.66,34.82,1072900.0],["2020-03-02",35.28,36.51,33.895,36.33,690200.0],["2020-03-03",36.18,37.4,35.59,35.82,596700.0],["2020-03-04",36.26,37.025,35.67,36.79,359500.0],["2020-03-05",35.76,36.57,34.91,35.47,406600.0],["2020-03-06",33.99,35.725,33.93,34.94,558900.0],["2020-03-09",32.64,35.3,32.3,34.52,877900.0],["2020-03-10",35.59,36.11,33.15,34.7,809500.0],["2020-03-11",33.84,34.12,31.395,31.66,700300.0],["2020-03-12",29.19,31.177,27.5,27.66,974100.0],["2020-03-13",28.99,30.53,26.59,30.37,1195600.0],["2020-03-16",24.99,28.83,23.08,23.25,1270100.0],["2020-03-17",23.65,25.865,19.31,20.53,2235700.0],["2020-03-18",19.01,19.54,14.915,16.67,1400900.0],["2020-03-19",16.64,18.29,15.86,17.47,1252000.0],["2020-03-20",17.68,18.316,13.47,14.06,1976600.0],["2020-03-23",14.37,14.72,11.7,13.7,1230600.0],["2020-03-24",14.38,18.18,14.27,18.09,1054500.0],["2020-03-25",18.09,22.3,17.89,21.19,1674100.0],["2020-03-26",21.55,22.89,21.26,22.15,1600600.0],["2020-03-27",20.94,21.54,19.48,19.93,870100.0],["2020-03-30",19.78,20.61,18.95,19.58,558000.0],["2020-03-31",19.51,20.09,18.73,19.42,760100.0],["2020-04-01",18.06,18.28,16.1,16.48,1354000.0],["2020-04-02",16.14,17.4,15.77,16.52,562300.0],["2020-04-03",16.44,16.75,15.37,16.67,579300.0],["2020-04-06",17.87,19.81,17.84,18.4,1189700.0],["2020-04-07",19.86,21.33,19.86,19.94,1836200.0],["2020-04-08",20.61,22.24,19.74,22.0,1345900.0],["2020-04-09",23.52,26.0,22.38,24.37,1144500.0],["2020-04-13",24.27,24.53,23.11,24.25,677600.0],["2020-04-14",24.9,25.67,24.38,25.08,857000.0],["2020-04-15",23.82,25.15,23.25,24.21,855500.0],["2020-04-16",24.07,24.57,23.2,24.03,679600.0],["2020-04-17",25.87,26.22,24.16,24.5,708200.0],["2020-04-20",23.59,24.45,22.95,24.19,749200.0],["2020-04-21",23.16,24.99,23.0,23.69,548400.0],["2020-04-22",24.27,26.165,23.79,24.33,456800.0],["2020-04-23",24.46,25.12,24.07,24.25,535100.0],["2020-04-24",24.47,26.05,23.91,25.67,415800.0],["2020-04-27",25.93,28.38,25.72,28.18,651200.0],["2020-04-28",29.08,29.675,27.26,27.63,597400.0],["2020-04-29",28.38,29.22,27.543,28.68,1104000.0],["2020-04-30",28.05,28.55,26.44,26.5,633700.0],["2020-05-01",25.55,26.16,23.84,24.8,602100.0],["2020-05-04",24.0,24.85,23.69,24.68,437100.0],["2020-05-05",25.32,26.738,24.2,24.4,650300.0],["2020-05-06",24.64,25.056,23.84,24.0,461600.0],["2020-05-07",20.21,24.505,19.07,24.45,9964800.0],["2020-05-08",24.71,27.3,24.7,26.41,11551000.0],["2020-05-11",25.86,26.41,24.24,26.3,1440400.0],["2020-05-12",26.62,27.72,24.47,24.52,1209900.0],["2020-05-13",24.89,24.95,22.78,24.01,1237000.0],["2020-05-14",23.28,24.072,22.64,23.82,1099300.0],["2020-05-15",24.01,25.25,22.811,24.41,1009700.0],["2020-05-18",25.99,27.08,25.64,26.36,1186100.0],["2020-05-19",26.13,26.27,24.61,24.86,710900.0],["2020-05-20",25.51,25.635,24.15,24.34,526400.0],["2020-05-21",24.44,26.285,24.35,25.97,691400.0],["2020-05-22",25.57,26.48,24.74,25.37,410900.0],["2020-05-26",26.93,27.93,26.562,27.43,696800.0],["2020-05-27",28.58,28.64,27.09,28.51,546500.0],["2020-05-28",29.04,29.04,26.36,26.5,965500.0],["2020-05-29",26.25,27.34,25.95,26.78,1764100.0],["2020-06-01",26.74,27.26,25.74,25.79,819400.0],["2020-06-02",26.18,27.77,26.0,27.35,860200.0],["2020-06-03",28.02,30.39,27.75,29.93,1162100.0],["2020-06-04",29.65,30.57,29.19,29.68,869300.0],["2020-06-05",31.52,32.705,31.17,31.79,1090600.0],["2020-06-08",32.57,33.8,31.185,31.76,1675700.0],["2020-06-09",31.5,31.92,30.64,30.74,998900.0],["2020-06-10",31.17,31.17,29.97,30.05,1164800.0],["2020-06-11",28.51,28.85,27.24,27.54,959000.0],["2020-06-12",28.9,28.9,27.075,28.145,809600.0],["2020-06-15",26.72,29.15,26.64,28.07,756200.0],["2020-06-16",30.22,30.35,28.05,29.47,713500.0],["2020-06-17",29.61,30.25,29.15,29.92,1260400.0],["2020-06-18",29.42,30.72,28.81,30.68,593200.0],["2020-06-19",31.65,31.71,30.23,30.57,1205600.0],["2020-06-22",30.32,31.95,30.17,31.55,644900.0],["2020-06-23",32.24,32.24,31.13,31.66,542100.0],["2020-06-24",31.09,31.5,29.755,30.44,862100.0],["2020-06-25",29.77,30.59,29.55,30.38,1074600.0],["2020-06-26",30.0,30.6,28.75,28.8,1642000.0],["2020-06-29",29.32,30.57,28.7,30.32,698400.0],["2020-06-30",30.4,30.81,29.9,30.52,665400.0],["2020-07-01",30.53,31.53,30.44,30.68,532800.0],["2020-07-02",31.44,31.72,30.29,30.62,455700.0],["2020-07-06",31.62,31.85,30.04,30.35,471700.0],["2020-07-07",30.13,30.35,29.11,29.15,526300.0],["2020-07-08",29.15,29.84,28.6,29.51,541900.0],["2020-07-09",29.36,29.37,27.1,27.9,1506100.0],["2020-07-10",27.86,29.19,27.84,28.82,573900.0],["2020-07-13",29.31,29.83,28.75,28.79,442800.0],["2020-07-14",28.54,29.33,28.14,28.9,943300.0],["2020-07-15",29.64,30.63,29.225,30.49,709000.0],["2020-07-16",30.36,31.11,30.15,30.79,409400.0],["2020-07-17",30.86,31.0,30.03,30.13,548700.0],["2020-07-20",29.9,30.24,29.37,29.79,443200.0],["2020-07-21",30.2,31.205,30.095,31.07,1026000.0],["2020-07-22",30.7,32.05,30.683,31.88,402700.0],["2020-07-23",32.06,32.8,31.625,32.03,375300.0],["2020-07-24",31.89,32.3,31.1,31.33,307000.0],["2020-07-27",31.3,32.31,31.05,32.29,484800.0],["2020-07-28",31.99,32.25,31.32,31.38,262100.0],["2020-07-29",31.65,32.315,31.17,32.15,576800.0],["2020-07-30",31.54,31.65,30.98,31.04,466600.0],["2020-07-31",31.08,31.99,30.68,31.99,710100.0],["2020-08-03",31.99,33.168,30.511,32.97,610500.0],["2020-08-04",32.99,33.89,32.32,33.67,796000.0],["2020-08-05",34.19,34.19,33.025,33.92,821000.0],["2020-08-06",33.01,34.82,32.75,33.25,1232100.0],["2020-08-07",33.77,34.02,32.57,33.3,1554500.0],["2020-08-10",33.47,35.41,33.47,35.17,967700.0],["2020-08-11",35.0,35.95,34.75,35.2,918300.0],["2020-08-12",35.64,36.0,35.1,35.53,1328200.0],["2020-08-13",35.68,36.25,35.4,35.97,499000.0],["2020-08-14",35.76,36.2,35.29,35.72,265700.0],["2020-08-17",36.35,36.5,35.18,35.35,1217000.0],["2020-08-18",35.11,36.05,35.04,35.68,667900.0],["2020-08-19",35.72,36.43,35.37,36.3,430400.0],["2020-08-20",35.72,37.0,35.72,36.74,557200.0],["2020-08-21",36.64,37.39,36.03,36.6,899300.0],["2020-08-24",37.07,37.35,36.24,37.28,440800.0],["2020-08-25",37.53,37.71,36.91,37.52,416000.0],["2020-08-26",37.5,38.35,37.34,38.23,555300.0],["2020-08-27",38.5,38.83,38.01,38.2,374700.0],["2020-08-28",38.52,38.57,37.09,37.19,452800.0],["2020-08-31",37.33,37.955,36.76,37.57,940000.0],["2020-09-01",37.41,39.84,36.88,39.66,727300.0],["2020-09-02",39.75,39.88,38.45,39.42,734600.0],["2020-09-03",39.53,40.0,38.28,39.22,437500.0],["2020-09-04",39.89,40.0,38.59,39.37,414700.0],["2020-09-08",38.66,39.79,38.4,38.42,858600.0],["2020-09-09",38.49,38.98,37.51,38.3,575300.0],["2020-09-10",38.87,39.79,38.24,38.27,1194200.0],["2020-09-11",38.34,38.75,36.46,37.38,537600.0],["2020-09-14",37.73,38.24,36.88,37.23,555000.0],["2020-09-15",37.6,38.25,37.165,37.44,1025700.0],["2020-09-16",37.72,38.6,36.93,38.2,396200.0],["2020-09-17",37.59,38.5,37.19,38.45,699900.0],["2020-09-18",39.55,39.72,37.885,38.35,1376100.0],["2020-09-21",37.2,37.91,36.31,37.35,567900.0],["2020-09-22",37.69,39.29,37.402,39.11,522600.0],["2020-09-23",39.21,39.48,37.505,37.63,579100.0],["2020-09-24",37.38,37.59,36.47,36.64,817800.0],["2020-09-25",36.73,37.36,36.24,36.85,585000.0],["2020-09-28",37.25,38.5,37.15,38.24,386600.0],["2020-09-29",38.12,39.08,37.19,38.63,572200.0],["2020-09-30",38.68,39.4,37.92,38.24,310200.0],["2020-10-01",38.64,39.46,38.24,39.45,312000.0],["2020-10-02",38.52,39.954,37.337,39.68,295400.0],["2020-10-05",40.0,40.885,39.417,40.87,624800.0],["2020-10-06",41.22,41.697,39.27,39.33,313000.0],["2020-10-07",40.05,41.31,37.79,41.07,846300.0],["2020-10-08",41.39,41.39,39.57,39.6,471300.0],["2020-10-09",40.36,40.635,39.57,40.07,631500.0],["2020-10-12",40.36,40.55,39.6,39.93,358300.0],["2020-10-13",39.5,41.26,39.481,40.97,409900.0],["2020-10-14",41.17,41.83,40.22,40.81,369600.0],["2020-10-15",40.1,41.54,39.5,41.34,300000.0],["2020-10-16",41.37,41.63,40.67,40.81,226900.0],["2020-10-19",41.12,42.09,40.7,41.24,314600.0],["2020-10-20",41.77,42.33,40.98,41.95,600700.0],["2020-10-21",42.04,42.775,41.75,41.77,374400.0],["2020-10-22",42.0,43.47,40.83,42.59,451000.0],["2020-10-23",42.95,43.5,42.065,43.13,353200.0],["2020-10-26",42.48,43.215,41.19,42.24,493400.0],["2020-10-27",42.01,42.66,41.86,42.17,510900.0],["2020-10-28",41.17,42.645,40.44,41.75,1092700.0],["2020-10-29",41.65,42.31,40.855,41.52,390000.0],["2020-10-30",41.49,41.815,40.0,40.33,534600.0],["2020-11-02",40.72,42.08,40.43,41.61,445600.0],["2020-11-03",42.25,42.81,41.64,42.5,591000.0],["2020-11-04",41.93,43.71,41.93,43.69,864700.0],["2020-11-05",43.8,45.2,42.35,45.2,1635300.0],["2020-11-06",45.76,45.76,43.265,44.77,511500.0],["2020-11-09",48.55,50.0,46.37,48.27,913000.0],["2020-11-10",48.3,48.89,45.5,46.5,708600.0],["2020-11-11",46.86,46.86,44.83,45.67,606800.0],["2020-11-12",45.33,45.94,44.685,45.81,366300.0],["2020-11-13",45.79,46.58,43.89,44.14,857100.0],["2020-11-16",44.89,45.2,42.93,43.0,606900.0],["2020-11-17",42.57,42.68,41.58,41.98,767000.0],["2020-11-18",41.34,42.98,41.2,42.02,959200.0],["2020-11-19",42.0,42.68,41.33,42.25,832100.0],["2020-11-20",41.98,43.79,41.03,43.47,942900.0],["2020-11-23",44.0,45.36,43.59,44.92,529300.0],["2020-11-24",45.29,45.387,44.16,45.09,697700.0],["2020-11-25",45.1,45.11,43.75,44.28,538900.0],["2020-11-27",44.31,45.41,43.64,43.93,204200.0],["2020-11-30",43.91,44.045,41.99,42.81,478900.0],["2020-12-01",43.21,43.665,42.085,42.73,940600.0],["2020-12-02",42.76,43.0,41.92,42.645,497200.0],["2020-12-03",42.63,43.28,42.24,42.815,633100.0],["2020-12-04",43.0,43.23,42.128,42.76,615300.0],["2020-12-07",42.47,43.43,42.12,43.22,423100.0],["2020-12-08",42.88,44.16,42.8,44.0,797600.0],["2020-12-09",44.18,46.7,44.18,46.36,717400.0],["2020-12-10",46.1,46.97,45.38,45.73,431900.0],["2020-12-11",45.5,45.7,44.07,44.61,261100.0],["2020-12-14",45.29,46.03,44.78,45.57,553200.0],["2020-12-15",45.98,46.71,45.0,46.59,347300.0],["2020-12-16",46.9,47.09,45.94,46.2,506400.0],["2020-12-17",46.47,46.9,44.82,46.67,1450000.0],["2020-12-18",46.91,47.473,45.65,45.85,974900.0],["2020-12-21",45.04,46.45,44.77,45.99,359300.0],["2020-12-22",45.9,47.83,45.9,47.72,547000.0],["2020-12-23",48.05,48.65,47.27,47.73,328600.0],["2020-12-24",47.68,47.7,46.59,47.31,146400.0],["2020-12-28",47.8,47.8,46.42,46.53,335300.0],["2020-12-29",46.56,46.56,45.32,45.79,215900.0],["2020-12-30",45.74,46.86,45.51,45.86,304300.0],["2020-12-31",45.86,46.18,45.0,45.29,311900.0],["2021-01-04",45.5,47.1,44.79,46.99,544000.0],["2021-01-05",47.03,48.1,46.09,47.26,1128400.0],["2021-01-06",47.77,49.65,47.29,49.42,520600.0],["2021-01-07",49.31,50.46,48.73,50.035,492500.0],["2021-01-08",50.21,51.525,49.655,50.19,400500.0],["2021-01-11",49.38,50.51,48.76,49.74,369200.0],["2021-01-12",49.84,52.0,49.84,51.94,492800.0],["2021-01-13",52.25,52.3,50.69,50.91,307600.0],["2021-01-14",51.1,52.61,51.03,51.85,305800.0],["2021-01-15",51.35,52.02,48.41,48.64,397600.0],["2021-01-19",48.75,49.54,46.28,47.745,1116800.0],["2021-01-20",48.53,50.32,48.09,48.58,983800.0],["2021-01-21",48.72,50.03,48.65,49.23,252400.0],["2021-01-22",48.58,49.18,47.692,48.15,610800.0],["2021-01-25",48.65,49.12,47.07,47.58,705600.0],["2021-01-26",48.02,48.23,46.28,47.41,1726400.0],["2021-01-27",46.66,48.86,44.54,45.05,1503400.0],["2021-01-28",45.33,47.12,44.71,46.54,730300.0],["2021-01-29",46.35,47.18,45.21,46.37,908800.0],["2021-02-01",46.49,46.74,44.415,45.29,557100.0],["2021-02-02",45.41,47.18,45.41,46.84,437700.0],["2021-02-03",46.85,49.04,46.05,48.73,868600.0],["2021-02-04",48.62,49.434,46.73,47.35,445400.0],["2021-02-05",47.66,49.53,47.36,49.07,425800.0],["2021-02-08",49.56,51.0,48.36,50.85,442300.0],["2021-02-09",50.77,52.08,50.13,51.39,529400.0],["2021-02-10",51.74,51.74,49.59,50.82,748800.0],["2021-02-11",50.67,52.19,50.34,51.21,483300.0],["2021-02-12",50.83,51.85,50.43,50.92,307300.0],["2021-02-16",51.38,51.38,49.68,50.55,452700.0],["2021-02-17",50.58,51.24,49.37,51.12,456000.0],["2021-02-18",51.1,51.2,49.2,49.96,646900.0],["2021-02-19",50.15,51.83,49.85,51.32,507500.0],["2021-02-22",51.05,51.82,50.7,51.21,413800.0],["2021-02-23",50.79,51.23,48.8,50.39,478700.0],["2021-02-24",50.83,50.94,48.59,49.14,402500.0],["2021-02-25",48.81,49.46,46.33,47.66,697300.0],["2021-02-26",48.23,49.0,46.18,47.49,907400.0],["2021-03-01",47.87,49.72,47.87,49.43,948600.0],["2021-03-02",48.93,49.75,47.36,47.8,653600.0],["2021-03-03",49.79,50.55,47.63,47.66,1571500.0],["2021-03-04",46.0,46.44,43.61,44.22,1532000.0],["2021-03-05",44.73,45.78,42.69,45.66,1289400.0],["2021-03-08",45.99,46.6,45.0,45.64,721300.0],["2021-03-09",46.22,47.45,45.64,45.98,1244200.0],["2021-03-10",46.22,47.37,46.1,46.59,757700.0],["2021-03-11",46.74,47.07,46.14,46.5,798000.0],["2021-03-12",46.62,47.9,46.05,47.81,863700.0],["2021-03-15",47.58,48.79,47.58,48.14,630400.0],["2021-03-16",47.96,47.96,45.27,45.65,1013900.0],["2021-03-17",45.2,45.52,43.3,43.53,1109500.0],["2021-03-18",43.56,44.735,42.835,43.03,1454100.0],["2021-03-19",42.76,43.956,42.02,43.58,1919200.0],["2021-03-22",43.88,44.57,43.51,43.6,609900.0],["2021-03-23",43.46,44.05,42.073,42.71,694200.0],["2021-03-24",43.16,43.51,42.27,42.53,619300.0],["2021-03-25",42.54,43.77,41.58,43.68,492600.0],["2021-03-26",44.13,45.42,42.0,45.37,636400.0],["2021-03-29",44.92,45.62,43.47,43.62,495100.0],["2021-03-30",43.87,45.49,43.21,45.14,1124800.0],["2021-03-31",45.11,45.42,43.83,43.83,700200.0],["2021-04-01",44.29,45.455,43.96,45.18,556800.0],["2021-04-05",45.79,45.819,44.51,45.39,472300.0],["2021-04-06",45.31,47.24,45.0,46.79,2079600.0],["2021-04-07",46.82,47.47,45.87,46.27,572500.0],["2021-04-08",46.2,47.57,45.56,47.38,848500.0],["2021-04-09",47.16,47.66,46.7,47.4,327800.0],["2021-04-12",47.51,47.9,47.06,47.81,488500.0],["2021-04-13",47.49,48.14,47.01,47.84,407000.0],["2021-04-14",47.83,48.305,46.86,46.98,681800.0],["2021-04-15",47.04,47.84,46.41,47.39,289100.0],["2021-04-16",47.69,47.84,46.965,47.58,243100.0],["2021-04-19",47.63,48.43,46.84,48.04,893300.0],["2021-04-20",47.69,48.72,46.88,47.33,616600.0],["2021-04-21",47.1,49.069,46.9,48.75,1141500.0],["2021-04-22",48.8,50.44,48.53,49.72,1219300.0],["2021-04-23",49.93,50.49,48.4,50.31,1153700.0],["2021-04-26",50.9,51.47,50.41,50.86,455500.0],["2021-04-27",50.87,51.535,50.7,51.1,474700.0],["2021-04-28",51.28,51.94,50.3,51.35,538900.0],["2021-04-29",52.0,52.0,50.74,51.19,317300.0],["2021-04-30",50.84,51.2,50.14,50.41,420300.0],["2021-05-03",51.08,52.13,50.4,52.11,509600.0],["2021-05-04",51.89,52.07,50.4,50.63,532200.0],["2021-05-05",50.75,51.35,50.45,50.64,438800.0],["2021-05-06",50.8,51.06,49.89,50.4,399900.0],["2021-05-07",50.0,51.805,50.0,51.16,488700.0],["2021-05-10",51.02,53.68,50.98,51.33,1042300.0],["2021-05-11",50.51,51.03,49.56,50.02,817000.0],["2021-05-12",49.9,50.4,46.805,46.91,1586900.0],["2021-05-13",48.6,49.91,46.16,46.96,1240800.0],["2021-05-14",48.2,50.05,47.77,49.94,831700.0],["2021-05-17",49.52,50.37,48.42,50.32,647000.0],["2021-05-18",50.65,50.9,49.83,49.87,539900.0],["2021-05-19",48.92,49.145,47.75,48.72,613500.0],["2021-05-20",48.45,49.052,47.27,48.64,427100.0],["2021-05-21",49.07,49.59,48.18,48.21,437800.0],["2021-05-24",48.41,48.96,47.57,48.36,349700.0],["2021-05-25",48.67,50.55,48.42,50.03,888800.0],["2021-05-26",50.09,51.0,49.15,49.46,574800.0],["2021-05-27",49.98,50.55,49.1,50.18,516800.0],["2021-05-28",50.31,50.42,49.535,49.67,298200.0],["2021-06-01",49.87,50.88,49.2,50.29,621300.0],["2021-06-02",50.48,50.48,49.13,49.68,462600.0],["2021-06-03",49.23,49.36,48.3,48.51,474500.0],["2021-06-04",48.89,48.98,47.87,48.18,841900.0],["2021-06-07",48.08,48.684,46.71,47.01,1081000.0],["2021-06-08",47.0,49.19,47.0,48.94,733400.0],["2021-06-09",49.02,49.43,48.22,48.54,426700.0],["2021-06-10",48.46,48.99,47.87,48.46,312900.0],["2021-06-11",48.72,49.22,48.15,48.27,405000.0],["2021-06-14",48.53,48.82,48.25,48.77,353600.0],["2021-06-15",48.66,48.66,47.31,47.81,310100.0],["2021-06-16",47.91,48.64,47.27,48.47,421500.0],["2021-06-17",48.28,48.74,46.66,47.9,1244000.0],["2021-06-18",47.21,48.0,46.925,47.3,695500.0],["2021-06-21",47.82,48.52,47.42,48.22,485800.0],["2021-06-22",48.37,49.31,48.04,49.28,573600.0],["2021-06-23",49.53,50.94,49.19,50.54,859900.0],["2021-06-24",51.01,51.3,50.43,51.25,357400.0],["2021-06-25",51.41,52.04,50.56,50.85,1284300.0],["2021-06-28",51.06,51.35,50.22,51.25,696500.0],["2021-06-29",51.27,51.7,51.025,51.14,863700.0],["2021-06-30",51.1,51.665,51.0,51.13,265600.0],["2021-07-01",51.54,51.76,51.1,51.17,352100.0],["2021-07-02",51.44,51.44,50.62,50.78,206100.0],["2021-07-06",50.78,50.94,49.18,50.35,484700.0],["2021-07-07",50.54,51.22,50.0,50.38,980100.0],["2021-07-08",49.47,50.21,48.4,49.74,392700.0],["2021-07-09",50.27,50.79,49.955,50.54,168900.0],["2021-07-12",50.51,50.99,50.05,50.94,258000.0],["2021-07-13",50.56,51.25,50.18,50.92,266000.0],["2021-07-14",51.31,51.81,50.14,50.92,278700.0],["2021-07-15",50.62,51.3,49.81,50.67,828700.0],["2021-07-16",51.15,51.23,49.38,49.56,746900.0],["2021-07-19",48.76,50.425,47.54,49.95,669800.0],["2021-07-20",50.18,51.23,49.295,50.86,553800.0],["2021-07-21",51.11,52.096,49.56,51.51,299300.0],["2021-07-22",51.7,52.165,50.97,51.89,277400.0],["2021-07-23",52.28,52.91,51.91,52.83,256300.0],["2021-07-26",52.97,53.18,52.2,52.57,283000.0],["2021-07-27",52.17,52.5,51.28,52.25,363900.0],["2021-07-28",52.49,53.63,52.3,53.28,440400.0],["2021-07-29",53.49,53.95,53.16,53.62,397000.0],["2021-07-30",53.47,54.1,53.16,53.98,507200.0],["2021-08-02",54.0,54.25,53.03,53.21,444400.0],["2021-08-03",53.46,54.495,53.23,54.12,241400.0],["2021-08-04",53.58,54.18,53.21,53.74,311200.0],["2021-08-05",53.51,54.5,53.51,53.91,389600.0],["2021-08-06",54.39,54.8,53.75,54.3,194600.0],["2021-08-09",54.06,54.17,53.55,53.75,211400.0],["2021-08-10",54.04,54.87,53.55,54.46,257700.0],["2021-08-11",54.46,55.07,53.985,54.4,477800.0],["2021-08-12",55.6,55.6,51.81,54.89,951600.0],["2021-08-13",55.75,55.75,53.69,53.98,590000.0],["2021-08-16",53.48,54.66,52.46,54.64,1585700.0],["2021-08-17",54.55,55.3,54.01,54.95,971300.0],["2021-08-18",54.8,55.75,54.49,55.04,1105700.0],["2021-08-19",54.56,54.97,53.93,54.28,454000.0],["2021-08-20",54.66,55.79,54.6,55.51,604700.0],["2021-08-23",55.72,57.015,55.33,56.52,584600.0],["2021-08-24",56.6,56.93,54.94,55.11,625500.0],["2021-08-25",54.97,58.28,54.35,58.13,1422800.0],["2021-08-26",58.26,58.26,56.88,57.32,355600.0],["2021-08-27",55.99,57.8,55.26,57.7,621700.0],["2021-08-30",58.08,59.38,57.52,59.19,464000.0],["2021-08-31",59.44,60.28,58.88,59.98,939200.0],["2021-09-01",60.23,60.925,58.62,59.77,1238800.0],["2021-09-02",59.97,59.98,58.61,59.3,699100.0],["2021-09-03",59.08,60.23,58.85,59.41,359500.0],["2021-09-07",59.06,59.175,57.88,58.64,684700.0],["2021-09-08",58.8,59.3,58.13,58.99,568800.0],["2021-09-09",59.39,60.43,59.0,59.9,895600.0],["2021-09-10",60.23,60.23,58.59,58.62,427900.0],["2021-09-13",59.03,59.34,57.5,59.24,531300.0],["2021-09-14",59.46,59.65,57.16,57.8,800600.0],["2021-09-15",57.78,58.96,57.48,58.96,724700.0],["2021-09-16",59.03,60.1,58.69,59.8,404300.0],["2021-09-17",60.18,60.35,58.2,58.88,1146500.0],["2021-09-20",57.77,58.27,57.105,57.76,819700.0],["2021-09-21",57.97,58.98,57.09,58.1,606800.0],["2021-09-22",58.4,59.68,58.08,58.9,398300.0],["2021-09-23",59.73,60.89,59.255,60.29,515800.0],["2021-09-24",60.08,60.76,59.397,60.7,246300.0],["2021-09-27",60.65,61.44,60.04,60.29,487600.0],["2021-09-28",59.88,59.92,58.31,58.47,375100.0],["2021-09-29",58.64,59.41,57.89,57.97,301400.0],["2021-09-30",58.01,58.18,56.55,56.77,1123400.0],["2021-10-01",57.22,57.34,55.28,55.38,690100.0],["2021-10-04",55.27,56.07,54.38,55.99,431900.0],["2021-10-05",56.18,57.735,55.66,57.07,489300.0],["2021-10-06",56.45,57.6,55.75,57.48,814700.0],["2021-10-07",57.83,58.84,57.363,58.14,320500.0],["2021-10-08",58.09,58.38,57.15,57.25,177500.0],["2021-10-11",57.04,57.48,55.5,55.52,288300.0],["2021-10-12",55.82,57.25,55.37,56.63,731500.0],["2021-10-13",56.82,57.43,55.26,56.27,440100.0],["2021-10-14",59.31,60.71,58.99,59.42,1117300.0],["2021-10-15",60.362,63.63,60.26,63.53,796700.0],["2021-10-18",63.87,64.6,61.7,61.76,730100.0],["2021-10-19",61.93,62.015,60.41,60.63,1057200.0],["2021-10-20",60.45,61.4,59.1,59.21,791900.0],["2021-10-21",59.1,62.03,59.1,61.94,324900.0],["2021-10-22",61.77,62.181,60.345,60.51,267300.0],["2021-10-25",60.48,61.72,60.48,61.19,236900.0],["2021-10-26",61.35,61.456,60.21,60.29,314900.0],["2021-10-27",60.08,60.575,59.45,59.5,271900.0],["2021-10-28",59.63,60.59,59.39,60.5,327200.0],["2021-10-29",60.48,61.73,59.224,61.64,407400.0],["2021-11-01",61.67,62.8,61.6,62.44,328700.0],["2021-11-02",62.48,63.05,61.7,61.94,427700.0],["2021-11-03",61.95,64.52,61.95,64.16,690900.0],["2021-11-04",64.42,65.18,64.03,64.42,530800.0],["2021-11-05",65.16,65.92,63.532,64.95,457000.0],["2021-11-08",64.99,65.46,64.02,64.14,380600.0],["2021-11-09",65.14,65.14,63.172,63.52,998400.0],["2021-11-10",58.13,61.11,53.845,55.22,1753200.0],["2021-11-11",55.01,55.28,52.85,53.13,885300.0],["2021-11-12",51.26,52.25,50.01,50.81,2305000.0],["2021-11-15",50.49,51.11,49.275,49.36,987700.0],["2021-11-16",49.49,50.52,48.01,48.24,1251900.0],["2021-11-17",48.23,49.2,47.72,48.68,1046500.0],["2021-11-18",48.61,49.32,47.73,48.33,1049200.0],["2021-11-19",48.28,48.96,47.928,48.66,604600.0],["2021-11-22",48.66,50.38,48.115,49.92,913100.0],["2021-11-23",49.54,50.72,49.165,49.83,1294300.0],["2021-11-24",49.07,50.29,48.7,49.29,1425600.0],["2021-11-26",48.51,48.8,46.53,47.77,478100.0],["2021-11-29",48.47,48.94,46.69,46.95,1034900.0],["2021-11-30",47.29,48.63,46.37,48.04,1059100.0],["2021-12-01",48.97,49.6,46.84,46.86,1436400.0],["2021-12-02",46.98,49.33,46.58,48.78,1463100.0],["2021-12-03",48.73,48.78,46.97,47.99,2038500.0],["2021-12-06",48.58,49.12,47.1,47.24,774100.0],["2021-12-07",47.84,49.87,47.17,48.41,535400.0],["2021-12-08",48.62,48.73,47.87,48.22,360800.0],["2021-12-09",47.93,48.57,46.655,46.91,774700.0],["2021-12-10",47.07,48.605,46.965,48.38,928400.0],["2021-12-13",48.34,48.51,47.59,48.26,855600.0],["2021-12-14",48.19,48.69,47.1,47.78,589700.0],["2021-12-15",47.45,48.42,46.85,48.01,520900.0],["2021-12-16",48.49,48.49,46.18,46.44,656800.0],["2021-12-17",46.44,47.06,45.55,46.34,998600.0],["2021-12-20",45.57,46.73,44.89,45.58,634400.0],["2021-12-21",45.88,46.53,45.457,46.48,422600.0],["2021-12-22",46.63,47.06,46.26,47.01,280400.0],["2021-12-23",47.36,48.07,45.95,47.84,272000.0],["2021-12-27",47.98,48.91,47.515,48.81,303300.0],["2021-12-28",48.81,49.25,47.665,47.94,302600.0],["2021-12-29",48.05,49.62,47.59,48.22,297100.0],["2021-12-30",48.16,49.27,47.62,48.55,452100.0],["2021-12-31",48.51,48.51,47.04,47.99,374000.0],["2022-01-03",48.5,49.54,48.36,49.14,612700.0],["2022-01-04",49.14,49.37,47.55,48.12,508200.0],["2022-01-05",48.13,48.54,46.29,46.47,508000.0],["2022-01-06",46.5,47.23,45.64,45.86,326400.0],["2022-01-07",45.83,46.02,42.89,42.98,871600.0],["2022-01-10",42.47,43.105,41.61,42.11,973400.0],["2022-01-11",42.57,43.3,41.56,42.93,2600300.0],["2022-01-12",43.01,43.34,41.15,41.32,1125400.0],["2022-01-13",42.21,42.21,40.64,40.86,965200.0],["2022-01-14",40.27,41.21,38.79,39.44,693200.0],["2022-01-18",38.71,39.14,37.96,38.03,561500.0],["2022-01-19",38.0,38.44,36.92,37.65,1353000.0],["2022-01-20",38.16,41.35,37.93,38.02,1823700.0],["2022-01-21",37.63,38.6,37.048,37.86,690700.0],["2022-01-24",37.05,40.3,37.05,40.16,973700.0],["2022-01-25",39.23,40.71,38.71,39.87,915000.0],["2022-01-26",40.66,40.74,38.25,38.62,718500.0],["2022-01-27",39.01,39.83,38.175,38.57,807400.0],["2022-01-28",38.65,39.175,37.7,38.93,1060600.0],["2022-01-31",38.64,40.88,38.64,40.88,692700.0],["2022-02-01",40.5,41.4,39.81,41.12,649600.0],["2022-02-02",41.39,41.41,39.575,39.91,693300.0],["2022-02-03",39.32,39.86,38.72,38.97,427300.0],["2022-02-04",38.86,39.24,38.03,39.15,464700.0],["2022-02-07",39.16,40.07,38.6,39.07,466900.0],["2022-02-08",38.95,39.91,38.35,39.44,284800.0],["2022-02-09",39.78,40.41,39.331,40.33,828300.0],["2022-02-10",39.49,40.43,38.38,39.14,442400.0],["2022-02-11",38.78,39.535,37.94,38.11,508300.0],["2022-02-14",38.2,39.1,37.64,38.45,1876100.0],["2022-02-15",39.28,40.13,38.58,39.43,2055900.0],["2022-02-16",39.43,39.56,37.05,37.11,1610900.0],["2022-02-17",37.06,37.635,36.51,37.2,840200.0],["2022-02-18",37.26,38.97,36.835,38.23,1209800.0],["2022-02-22",38.08,38.969,36.37,36.69,529700.0],["2022-02-23",37.06,38.485,35.58,35.64,967900.0],["2022-02-24",34.83,36.96,34.7,36.64,899300.0],["2022-02-25",36.71,38.32,36.62,38.25,1526400.0],["2022-02-28",36.76,37.95,36.0,36.67,876000.0],["2022-03-01",36.94,37.19,35.37,36.46,1324500.0],["2022-03-02",36.32,38.2,36.22,38.1,700000.0],["2022-03-03",38.22,38.86,37.96,38.71,724800.0],["2022-03-04",38.33,38.61,37.51,38.55,683600.0],["2022-03-07",38.97,39.22,37.81,38.12,1243000.0],["2022-03-08",38.3,40.96,37.67,39.06,1043300.0],["2022-03-09",39.82,40.26,38.96,39.48,889500.0],["2022-03-10",38.93,41.4,38.225,41.29,652000.0],["2022-03-11",41.36,41.92,40.53,40.77,1325500.0],["2022-03-14",40.9,41.54,40.39,41.0,962200.0],["2022-03-15",41.17,42.31,40.01,41.71,1019900.0],["2022-03-16",42.28,43.125,41.99,42.88,727700.0],["2022-03-17",43.07,43.19,42.2,43.16,474000.0],["2022-03-18",43.24,44.3,42.59,44.15,724000.0],["2022-03-21",43.91,44.12,42.61,42.96,551900.0],["2022-03-22",43.0,43.83,42.78,43.37,696400.0],["2022-03-23",43.02,43.29,42.4,43.0,399300.0],["2022-03-24",43.21,43.665,42.695,43.6,329300.0],["2022-03-25",43.95,44.12,42.615,43.49,447600.0],["2022-03-28",43.56,44.535,43.09,44.34,492200.0],["2022-03-29",44.74,45.49,44.52,45.07,856800.0],["2022-03-30",44.87,45.35,44.25,44.51,362000.0],["2022-03-31",44.46,44.68,43.53,43.57,558300.0],["2022-04-01",44.2,45.275,43.51,44.43,405500.0],["2022-04-04",44.34,45.86,44.28,45.53,392500.0],["2022-04-05",45.46,45.86,44.73,45.06,291700.0],["2022-04-06",44.32,44.32,42.76,43.44,529000.0],["2022-04-07",43.54,44.08,42.2,43.21,608900.0],["2022-04-08",43.29,44.27,42.79,43.13,872700.0],["2022-04-11",42.75,44.32,42.61,43.26,520400.0],["2022-04-12",43.88,44.725,41.75,42.01,907900.0],["2022-04-13",41.97,43.6,41.87,43.4,414200.0],["2022-04-14",43.84,43.93,42.44,42.63,397300.0],["2022-04-18",42.37,43.44,41.91,42.4,536200.0],["2022-04-19",42.33,43.98,41.55,43.25,478900.0],["2022-04-20",43.21,43.28,42.72,42.87,298500.0],["2022-04-21",43.1,43.34,41.8,42.22,662800.0],["2022-04-22",42.03,42.03,40.31,40.75,568200.0],["2022-04-25",40.39,40.87,39.37,40.31,1382800.0],["2022-04-26",39.81,40.32,38.7,39.11,781800.0],["2022-04-27",39.13,39.48,37.98,38.25,1541500.0],["2022-04-28",38.82,40.12,37.915,38.97,857500.0],["2022-04-29",38.86,39.83,37.16,37.65,1229400.0],["2022-05-02",37.7,38.715,36.93,38.04,857200.0],["2022-05-03",37.79,38.32,37.1,37.71,592200.0],["2022-05-04",37.81,38.81,36.77,38.67,899700.0],["2022-05-05",37.7,38.46,36.82,37.47,594200.0],["2022-05-06",37.39,37.39,35.17,35.46,2415300.0],["2022-05-09",34.83,35.005,33.28,33.57,1843200.0],["2022-05-10",30.21,30.21,24.38,24.93,7167900.0],["2022-05-11",24.6,24.97,22.92,23.0,3925100.0],["2022-05-12",22.78,25.78,22.59,25.56,4922900.0],["2022-05-13",26.25,26.85,25.61,26.08,2301300.0],["2022-05-16",25.9,26.25,25.02,25.69,1577900.0],["2022-05-17",26.77,28.155,26.66,27.63,2259400.0],["2022-05-18",26.86,28.02,26.13,27.78,1723400.0],["2022-05-19",27.32,28.53,26.94,26.99,1587000.0],["2022-05-20",26.5,27.16,26.0,26.9,1103600.0],["2022-05-23",27.08,27.37,26.415,26.98,943200.0],["2022-05-24",26.53,26.67,25.29,25.5,1318700.0],["2022-05-25",25.26,27.01,25.17,26.98,1105700.0],["2022-05-26",27.54,28.84,27.54,27.9,1019100.0],["2022-05-27",27.98,28.38,27.4,28.04,535200.0],["2022-05-31",28.22,28.31,27.3,28.14,3683200.0],["2022-06-01",27.85,28.98,27.09,27.44,776100.0],["2022-06-02",27.44,28.905,27.28,28.81,1010900.0],["2022-06-03",28.39,28.48,27.47,27.74,803900.0],["2022-06-06",28.17,28.235,27.55,28.1,1017800.0],["2022-06-07",27.38,28.75,27.38,28.63,1125300.0],["2022-06-08",28.56,28.655,27.63,27.96,947300.0],["2022-06-09",27.75,28.04,27.345,27.61,638400.0],["2022-06-10",27.09,27.47,26.44,26.61,938300.0],["2022-06-13",25.73,26.22,24.9,25.28,877800.0],["2022-06-14",28.3,28.3,26.21,26.69,9159100.0],["2022-06-15",26.79,28.04,26.275,27.8,19952800.0],["2022-06-16",27.07,27.34,25.74,26.07,4280700.0],["2022-06-17",26.55,26.69,25.51,25.79,3757600.0],["2022-06-21",25.98,26.84,25.91,26.73,1299000.0],["2022-06-22",26.36,27.49,26.36,26.57,1450600.0],["2022-06-23",26.65,28.73,26.65,28.6,1498300.0],["2022-06-24",28.69,30.1,28.4,29.81,3593600.0],["2022-06-27",31.04,31.04,29.85,30.54,1379000.0],["2022-06-28",30.49,30.99,29.28,29.35,1324700.0],["2022-06-29",29.27,29.53,28.1,28.58,1479300.0],["2022-06-30",28.47,28.59,27.19,27.5,1495200.0],["2022-07-01",27.78,28.3,27.14,28.1,1099300.0],["2022-07-05",27.66,29.46,27.175,29.44,1273200.0],["2022-07-06",29.29,29.935,28.695,29.25,1035500.0],["2022-07-07",29.27,30.44,28.98,30.16,621200.0],["2022-07-08",29.98,30.23,29.515,29.87,665300.0],["2022-07-11",29.83,29.83,28.355,28.61,1225000.0],["2022-07-12",28.8,29.39,28.07,28.35,897200.0],["2022-07-13",28.24,29.21,27.81,29.18,1050000.0],["2022-07-14",28.89,29.36,28.51,29.31,928800.0],["2022-07-15",30.01,30.57,29.63,30.29,770300.0],["2022-07-18",30.48,30.8,30.29,30.52,651800.0],["2022-07-19",30.82,31.531,30.47,30.75,1007800.0],["2022-07-20",30.56,31.29,30.26,31.11,912600.0],["2022-07-21",30.9,32.01,30.65,31.99,887400.0],["2022-07-22",32.04,32.52,30.2,30.66,1020000.0],["2022-07-25",31.01,31.01,29.58,30.37,709200.0],["2022-07-26",29.78,29.78,28.4,28.44,1203100.0],["2022-07-27",28.76,29.763,28.11,29.45,1019300.0],["2022-07-28",29.76,30.445,28.58,29.47,1119900.0],["2022-07-29",29.53,29.87,28.48,29.14,1303800.0],["2022-08-01",29.16,30.25,28.65,30.08,971100.0],["2022-08-02",30.06,30.93,29.59,30.34,700000.0],["2022-08-03",30.48,31.34,30.35,30.85,857200.0],["2022-08-04",30.83,31.29,30.47,30.51,630700.0],["2022-08-05",29.66,30.805,29.47,30.62,953700.0],["2022-08-08",30.82,32.5,30.82,32.03,1500900.0],["2022-08-09",31.91,31.97,30.28,31.4,1661500.0],["2022-08-10",32.29,33.83,31.76,32.65,2455800.0],["2022-08-11",31.68,33.94,31.013,33.66,1749600.0],["2022-08-12",33.68,35.68,33.475,35.65,1358900.0],["2022-08-15",35.58,36.03,35.19,35.62,1075400.0],["2022-08-16",36.02,37.15,35.75,37.11,1060300.0],["2022-08-17",36.64,37.0,35.9,36.59,685700.0],["2022-08-18",36.31,36.99,35.98,36.92,733300.0],["2022-08-19",36.62,36.95,35.03,35.03,951900.0],["2022-08-22",34.34,34.665,33.96,34.16,1183900.0],["2022-08-23",34.2,34.71,34.04,34.2,688500.0],["2022-08-24",34.26,34.74,33.68,34.3,662200.0],["2022-08-25",34.31,35.0,34.06,34.98,784800.0],["2022-08-26",34.98,35.21,33.145,33.57,758700.0],["2022-08-29",32.98,33.59,32.91,32.96,620800.0],["2022-08-30",33.7,34.215,32.84,33.05,695100.0],["2022-08-31",33.41,33.57,32.75,33.23,668600.0],["2022-09-01",32.95,33.87,32.65,33.82,798600.0],["2022-09-02",34.44,34.44,32.88,33.06,716700.0],["2022-09-06",32.97,33.855,32.62,33.74,728400.0],["2022-09-07",33.63,35.26,33.63,35.15,713400.0],["2022-09-08",34.9,36.21,34.39,36.19,647000.0],["2022-09-09",36.44,37.01,36.2,36.81,665800.0],["2022-09-12",36.54,37.95,36.54,37.32,776400.0],["2022-09-13",36.75,36.75,34.5,34.75,1100900.0],["2022-09-14",34.86,35.15,34.14,35.14,603500.0],["2022-09-15",35.01,36.115,34.74,34.88,716800.0],["2022-09-16",34.57,34.57,33.465,34.16,1837600.0],["2022-09-19",33.94,34.68,33.455,34.04,785600.0],["2022-09-20",33.55,34.08,33.07,33.89,760300.0],["2022-09-21",34.07,35.19,33.7,33.72,512200.0],["2022-09-22",33.74,33.74,32.55,32.58,672900.0],["2022-09-23",32.11,32.54,31.43,32.43,956600.0],["2022-09-26",32.27,33.14,31.52,31.55,661800.0],["2022-09-27",31.91,33.17,31.91,33.01,760200.0],["2022-09-28",33.05,34.25,33.05,33.64,739800.0],["2022-09-29",33.16,33.575,32.38,33.33,517500.0],["2022-09-30",32.45,33.655,31.96,32.65,774400.0],["2022-10-03",33.04,33.61,32.4,33.29,628900.0],["2022-10-04",33.74,35.18,33.71,35.18,1182800.0],["2022-10-05",34.5,34.75,33.49,34.62,520600.0],["2022-10-06",34.43,35.22,34.14,34.37,360100.0],["2022-10-07",33.94,34.04,33.2,33.62,467800.0],["2022-10-10",33.38,33.72,32.675,33.18,342400.0],["2022-10-11",33.18,34.26,32.95,33.87,501300.0],["2022-10-12",33.86,34.36,33.4,34.07,384400.0],["2022-10-13",33.13,34.42,32.78,34.0,458300.0],["2022-10-14",34.08,34.34,32.07,32.11,509700.0],["2022-10-17",32.56,34.2,32.56,34.02,565600.0],["2022-10-18",34.83,35.47,33.93,34.67,537900.0],["2022-10-19",34.13,34.35,33.42,33.86,313500.0],["2022-10-20",34.35,34.6,32.67,32.99,522400.0],["2022-10-21",33.1,34.0,32.77,33.74,397100.0],["2022-10-24",33.8,34.96,33.12,34.79,925900.0],["2022-10-25",34.74,36.61,34.66,36.01,604000.0],["2022-10-26",36.1,37.15,35.81,36.28,593600.0],["2022-10-27",36.47,37.19,35.92,36.7,379900.0],["2022-10-28",36.89,37.695,35.825,37.23,581900.0],["2022-10-31",37.2,37.39,36.85,37.04,528700.0],["2022-11-01",37.52,38.08,37.26,37.66,717100.0],["2022-11-02",37.37,37.46,35.42,35.65,1254500.0],["2022-11-03",35.2,36.1,34.78,35.55,846100.0],["2022-11-04",36.19,36.3,35.15,36.1,500700.0],["2022-11-07",36.56,37.02,35.815,36.96,709700.0],["2022-11-08",37.01,37.905,36.74,37.39,819800.0],["2022-11-09",36.86,38.28,36.08,36.31,1465600.0],["2022-11-10",38.0,40.13,37.25,40.0,2091300.0],["2022-11-11",40.54,41.63,39.32,40.91,1257800.0],["2022-11-14",40.48,40.95,39.64,39.7,661400.0],["2022-11-15",40.83,41.43,40.06,40.96,818400.0],["2022-11-16",39.61,40.61,39.32,40.45,718900.0],["2022-11-17",39.78,40.15,39.365,39.77,531100.0],["2022-11-18",40.76,40.77,39.12,40.02,401900.0],["2022-11-21",39.64,39.98,39.13,39.81,465700.0],["2022-11-22",40.02,40.73,39.981,40.32,593100.0],["2022-11-23",40.32,40.93,39.78,40.46,327600.0],["2022-11-25",40.35,40.68,38.777,40.0,144000.0],["2022-11-28",39.41,40.21,39.32,39.59,589700.0],["2022-11-29",39.38,39.69,39.09,39.14,268900.0],["2022-11-30",39.38,40.5,38.53,40.46,643200.0],["2022-12-01",40.5,40.79,39.35,39.74,592500.0],["2022-12-02",39.23,40.96,38.82,40.43,528600.0],["2022-12-05",39.91,40.04,39.29,39.82,452400.0],["2022-12-06",39.99,40.0,38.76,39.1,549300.0],["2022-12-07",39.06,40.26,39.025,40.11,691400.0],["2022-12-08",40.25,40.26,39.065,39.5,626800.0],["2022-12-09",38.97,38.97,38.12,38.25,486000.0],["2022-12-12",38.2,39.02,38.03,38.81,389800.0],["2022-12-13",40.14,40.61,38.9,39.45,473700.0],["2022-12-14",39.48,40.45,38.95,39.66,456400.0],["2022-12-15",39.04,39.045,38.16,38.47,500700.0],["2022-12-16",37.92,38.425,37.405,37.81,1158900.0],["2022-12-19",37.81,37.935,37.32,37.55,564600.0],["2022-12-20",37.6,38.18,37.08,37.86,510100.0],["2022-12-21",38.48,39.325,38.48,39.27,483500.0],["2022-12-22",38.85,38.85,37.71,38.23,480300.0],["2022-12-23",38.27,38.79,37.93,38.74,297600.0],["2022-12-27",38.85,39.055,38.32,38.46,414500.0],["2022-12-28",38.52,38.74,37.8,37.87,378500.0],["2022-12-29",38.28,40.32,37.92,38.82,394700.0],["2022-12-30",38.3,39.0,38.115,38.76,379000.0],["2023-01-03",39.39,39.93,38.95,39.68,651100.0],["2023-01-04",39.96,41.23,39.71,41.21,592500.0],["2023-01-05",40.93,41.23,40.173,40.97,525900.0],["2023-01-06",41.26,41.63,39.77,40.46,600400.0],["2023-01-09",40.46,41.54,39.735,39.83,573100.0],["2023-01-10",39.83,40.95,39.455,40.89,511400.0],["2023-01-11",41.18,41.56,40.625,40.97,691000.0],["2023-01-12",41.26,41.27,40.24,40.44,515400.0],["2023-01-13",40.13,40.99,40.04,40.54,392200.0],["2023-01-17",39.78,39.95,38.85,38.93,545500.0],["2023-01-18",39.17,39.97,38.42,38.7,380500.0],["2023-01-19",38.45,38.645,37.89,37.9,480500.0],["2023-01-20",38.37,38.62,37.8,38.55,474100.0],["2023-01-23",38.68,39.145,38.36,38.75,654700.0],["2023-01-24",38.6,40.17,38.6,39.73,486800.0],["2023-01-25",39.61,40.0,38.83,39.96,448200.0],["2023-01-26",40.23,40.52,39.59,40.08,337700.0],["2023-01-27",40.02,40.91,39.69,40.37,278100.0],["2023-01-30",40.1,40.572,39.9,40.23,369800.0],["2023-01-31",40.43,41.28,40.21,41.1,652300.0],["2023-02-01",41.02,42.64,40.57,41.98,610300.0],["2023-02-02",42.59,43.82,42.25,43.43,695800.0],["2023-02-03",42.7,43.19,42.26,42.79,469500.0],["2023-02-06",42.31,42.74,41.485,41.64,453300.0],["2023-02-07",41.21,41.885,40.69,41.56,423100.0],["2023-02-08",41.37,41.74,40.98,41.44,393000.0],["2023-02-09",41.89,41.97,40.33,40.6,542500.0],["2023-02-10",40.33,40.52,39.46,39.75,482200.0],["2023-02-13",39.92,40.52,39.54,40.5,656300.0],["2023-02-14",40.25,40.85,39.85,40.68,422500.0],["2023-02-15",40.24,41.54,40.07,41.29,304200.0],["2023-02-16",40.44,41.28,40.17,40.85,545100.0],["2023-02-17",41.02,41.19,40.26,41.05,420100.0],["2023-02-21",40.21,40.41,38.68,38.74,1179300.0],["2023-02-22",38.78,40.39,38.78,39.51,716300.0],["2023-02-23",39.44,39.83,38.25,39.61,587900.0],["2023-02-24",38.94,39.14,38.22,38.48,737600.0],["2023-02-27",39.24,39.42,37.845,38.17,793900.0],["2023-02-28",38.23,38.585,37.24,37.36,1092000.0],["2023-03-01",30.6,31.46,22.75,22.76,14082300.0],["2023-03-02",22.55,23.17,22.14,22.88,6573200.0],["2023-03-03",22.85,22.995,22.1,22.31,3164200.0],["2023-03-06",22.51,22.87,22.23,22.36,1894100.0],["2023-03-07",22.25,22.865,22.16,22.5,1764400.0],["2023-03-08",22.5,23.12,22.4,22.93,1971500.0],["2023-03-09",22.75,23.05,21.75,21.78,1426600.0],["2023-03-10",21.63,21.63,19.77,20.07,2335200.0],["2023-03-13",19.78,19.85,19.01,19.3,2678200.0],["2023-03-14",19.98,20.13,18.9,19.35,1798300.0],["2023-03-15",18.81,19.01,18.323,18.79,1715500.0],["2023-03-16",18.49,18.725,18.34,18.53,1394400.0],["2023-03-17",18.15,18.15,17.27,17.35,3745800.0],["2023-03-20",17.42,17.86,17.315,17.51,2024300.0],["2023-03-21",17.76,18.08,17.72,17.74,2210100.0],["2023-03-22",17.66,17.84,17.28,17.28,1700000.0],["2023-03-23",17.46,17.84,17.315,17.54,1985800.0],["2023-03-24",17.36,17.67,17.25,17.53,1602400.0],["2023-03-27",17.8,17.88,17.5,17.69,1740500.0],["2023-03-28",17.63,18.06,17.57,17.65,1685600.0],["2023-03-29",17.82,18.04,17.34,18.02,1937300.0],["2023-03-30",18.31,18.715,18.088,18.62,2412800.0],["2023-03-31",19.23,19.28,18.37,18.84,2438000.0],["2023-04-03",18.9,19.22,18.65,18.86,1422300.0],["2023-04-04",18.83,18.9,18.13,18.55,943400.0],["2023-04-05",18.48,18.89,18.315,18.54,1003800.0],["2023-04-06",18.59,19.13,18.465,19.11,1476000.0],["2023-04-10",18.93,19.97,18.81,19.94,2003300.0],["2023-04-11",20.12,20.53,20.1,20.3,1485300.0],["2023-04-12",20.61,20.7,20.15,20.19,1266300.0],["2023-04-13",20.39,20.865,20.28,20.55,1850100.0],["2023-04-14",20.77,21.03,20.175,20.42,834000.0],["2023-04-17",20.47,20.81,20.37,20.58,1612600.0],["2023-04-18",20.66,20.66,19.93,20.06,1297300.0],["2023-04-19",19.96,20.22,19.81,20.06,1141600.0],["2023-04-20",19.82,20.5,19.76,20.16,1538400.0],["2023-04-21",20.16,20.59,20.14,20.5,989400.0],["2023-04-24",20.44,21.32,20.31,21.25,1461600.0],["2023-04-25",21.0,21.145,20.5,20.5,1093200.0],["2023-04-26",20.5,20.89,20.38,20.71,1338200.0],["2023-04-27",20.89,21.0,20.47,20.83,730300.0],["2023-04-28",20.82,21.05,20.63,21.04,869100.0],["2023-05-01",21.11,21.49,21.055,21.39,923000.0],["2023-05-02",20.89,21.58,20.85,21.57,1052300.0],["2023-05-03",21.52,22.17,21.52,21.92,1107400.0],["2023-05-04",21.9,22.522,21.88,22.24,1052500.0],["2023-05-05",22.44,22.93,22.3,22.4,1041000.0],["2023-05-08",22.25,22.53,22.035,22.33,1406100.0],["2023-05-09",22.04,23.0,21.98,22.85,1370600.0],["2023-05-10",23.2,23.37,22.435,22.73,1603600.0],["2023-05-11",23.81,24.65,22.855,23.76,2301900.0],["2023-05-12",24.0,24.2,23.51,24.06,1232900.0],["2023-05-15",23.92,24.19,23.66,23.96,1425000.0],["2023-05-16",23.67,23.96,23.22,23.79,1889800.0],["2023-05-17",23.82,25.0,23.515,24.89,2252600.0],["2023-05-18",24.9,25.475,24.75,25.44,1285300.0],["2023-05-19",25.36,25.36,24.39,24.71,977600.0],["2023-05-22",24.93,25.745,24.64,25.55,1067400.0],["2023-05-23",25.34,25.93,25.08,25.19,1110700.0],["2023-05-24",25.28,25.5,24.77,24.88,1044500.0],["2023-05-25",25.51,25.57,25.13,25.43,1031000.0],["2023-05-26",25.21,25.82,24.85,25.76,831100.0],["2023-05-30",25.92,26.15,25.43,25.68,1293000.0],["2023-05-31",25.4,25.69,24.615,25.25,1614900.0],["2023-06-01",25.23,26.025,24.79,25.7,1326000.0],["2023-06-02",26.02,26.28,25.69,25.97,1280400.0],["2023-06-05",25.76,25.95,25.23,25.88,958600.0],["2023-06-06",25.88,26.49,25.495,26.18,897500.0],["2023-06-07",26.44,26.71,26.245,26.27,1051200.0],["2023-06-08",26.14,26.88,26.002,26.75,1813700.0],["2023-06-09",26.76,26.95,25.965,26.08,848500.0],["2023-06-12",26.16,26.24,25.855,26.09,1079400.0],["2023-06-13",26.3,27.02,26.23,26.9,1485600.0],["2023-06-14",26.97,26.97,25.85,26.16,1991400.0],["2023-06-15",26.01,26.72,25.89,26.62,1714400.0],["2023-06-16",26.88,26.88,25.24,25.71,2509500.0],["2023-06-20",25.73,26.1,25.59,25.72,1191700.0],["2023-06-21",25.75,25.75,25.2,25.23,1529700.0],["2023-06-22",25.04,25.24,24.745,24.76,1351700.0],["2023-06-23",24.49,24.66,23.8,23.92,2068900.0],["2023-06-26",23.95,24.57,23.92,23.94,849900.0],["2023-06-27",24.02,24.27,23.825,24.0,1336100.0],["2023-06-28",23.99,24.19,23.705,24.0,886100.0],["2023-06-29",23.93,24.46,23.915,24.12,648900.0],["2023-06-30",24.41,24.555,23.8,24.29,691400.0],["2023-07-03",24.29,24.85,24.29,24.71,331300.0],["2023-07-05",24.59,24.59,23.87,24.54,960400.0],["2023-07-06",24.15,24.56,24.15,24.37,758100.0],["2023-07-07",24.53,25.155,24.53,24.9,877900.0],["2023-07-10",24.86,25.099,24.02,24.28,1251300.0],["2023-07-11",24.45,24.535,23.75,23.95,983400.0],["2023-07-12",24.42,24.65,24.08,24.12,987800.0],["2023-07-13",24.14,24.54,23.895,24.4,1460500.0],["2023-07-14",24.33,24.33,23.33,23.59,939900.0],["2023-07-17",23.65,24.43,23.34,24.1,1725900.0],["2023-07-18",24.03,24.74,24.03,24.24,944600.0],["2023-07-19",24.33,24.75,24.23,24.71,952500.0],["2023-07-20",24.72,24.98,24.38,24.5,913100.0],["2023-07-21",24.59,24.715,24.05,24.17,745900.0],["2023-07-24",24.28,24.71,24.15,24.51,597100.0],["2023-07-25",24.49,24.995,24.25,24.83,773900.0],["2023-07-26",24.72,25.04,24.585,24.76,415500.0],["2023-07-27",21.26,21.92,19.15,19.31,8414700.0],["2023-07-28",19.43,20.75,19.31,20.7,2756500.0],["2023-07-31",20.83,21.68,20.83,21.63,1387500.0],["2023-08-01",21.62,21.85,21.14,21.64,1031800.0],["2023-08-02",21.42,21.75,20.985,21.4,2034400.0],["2023-08-03",21.37,21.695,21.17,21.42,1271200.0],["2023-08-04",21.45,21.65,21.19,21.43,896600.0],["2023-08-07",21.39,21.46,20.72,20.91,963600.0],["2023-08-08",20.73,20.855,20.51,20.79,529000.0],["2023-08-09",20.8,21.03,20.65,20.95,1246900.0],["2023-08-10",21.465,21.47,19.7,19.79,1084000.0],["2023-08-11",19.78,20.19,19.69,19.72,1364000.0],["2023-08-14",19.61,19.61,18.92,19.04,1458400.0],["2023-08-15",18.97,19.24,18.82,19.2,732200.0],["2023-08-16",19.27,19.88,19.27,19.65,1353600.0],["2023-08-17",19.82,19.88,19.415,19.6,701900.0],["2023-08-18",19.35,19.675,19.06,19.27,887300.0],["2023-08-21",19.19,19.38,18.65,18.8,1163300.0],["2023-08-22",18.72,18.9,18.5,18.85,753800.0],["2023-08-23",18.65,19.185,18.55,19.05,667500.0],["2023-08-24",18.84,18.87,18.569,18.59,1063400.0],["2023-08-25",18.64,18.77,18.3,18.38,757300.0],["2023-08-28",18.55,18.72,18.5,18.52,1112400.0],["2023-08-29",18.51,18.828,18.43,18.8,971500.0],["2023-08-30",18.8,18.905,18.59,18.76,475600.0],["2023-08-31",18.71,18.97,18.26,18.31,1265300.0],["2023-09-01",18.39,18.55,17.87,17.92,1033200.0],["2023-09-05",17.75,17.9,17.11,17.14,1766300.0],["2023-09-06",17.06,17.43,17.0,17.17,1767300.0],["2023-09-07",17.02,17.03,16.75,16.93,876000.0],["2023-09-08",16.87,16.895,16.66,16.86,607000.0],["2023-09-11",16.97,17.12,16.82,16.87,870300.0],["2023-09-12",16.9,17.04,16.505,16.91,868600.0],["2023-09-13",16.94,17.06,16.79,16.89,781900.0],["2023-09-14",16.94,17.07,16.82,16.95,905200.0],["2023-09-15",16.95,16.95,16.515,16.53,2505100.0],["2023-09-18",16.5,16.63,16.35,16.53,2467300.0],["2023-09-19",16.59,16.78,16.46,16.53,584400.0],["2023-09-20",16.63,16.85,16.49,16.57,1402800.0],["2023-09-21",16.54,16.71,16.34,16.35,994600.0],["2023-09-22",16.4,16.5,15.81,15.82,1218300.0],["2023-09-25",15.73,16.4,15.68,16.36,1007200.0],["2023-09-26",16.25,16.46,15.54,15.58,1212100.0],["2023-09-27",15.68,15.9,15.36,15.76,985000.0],["2023-09-28",15.67,15.94,15.6,15.81,4114400.0],["2023-09-29",16.01,16.29,15.98,16.18,884700.0],["2023-10-02",16.16,16.28,15.731,15.84,2316800.0],["2023-10-03",15.77,16.14,15.63,15.72,967200.0],["2023-10-04",15.75,15.823,15.39,15.51,1023600.0],["2023-10-05",15.49,15.56,15.07,15.19,966600.0],["2023-10-06",15.06,15.54,14.99,15.18,951000.0],["2023-10-09",15.12,15.145,14.22,14.56,1660100.0],["2023-10-10",14.56,15.23,14.5,14.69,1221100.0],["2023-10-11",14.69,14.83,14.2,14.42,1391000.0],["2023-10-12",14.43,14.44,14.01,14.11,1651300.0],["2023-10-13",14.08,14.215,13.71,13.91,1480700.0],["2023-10-16",14.16,15.5,14.16,15.43,2427200.0],["2023-10-17",14.58,15.46,14.58,15.28,1549100.0],["2023-10-18",15.22,15.82,15.11,15.77,1628100.0],["2023-10-19",15.71,15.98,15.53,15.75,1736300.0],["2023-10-20",15.83,15.88,15.6,15.75,1063600.0],["2023-10-23",15.63,16.08,15.53,15.8,1943000.0],["2023-10-24",15.94,16.19,15.64,15.67,1587100.0],["2023-10-25",15.61,15.805,15.335,15.42,783500.0],["2023-10-26",15.45,15.94,15.37,15.66,972300.0],["2023-10-27",15.64,15.87,15.585,15.62,1354200.0],["2023-10-30",15.78,15.91,15.56,15.58,691900.0],["2023-10-31",15.6,15.74,15.37,15.54,2571200.0],["2023-11-01",15.5,15.71,15.15,15.6,2176900.0],["2023-11-02",15.94,16.87,15.905,16.73,2388400.0],["2023-11-03",16.97,17.275,16.85,17.06,1328100.0],["2023-11-06",17.18,17.4,16.74,17.03,3600500.0],["2023-11-07",16.97,17.44,16.8,17.32,2733300.0],["2023-11-08",17.12,17.34,16.805,16.84,2934000.0],["2023-11-09",17.15,19.17,17.145,17.34,2160400.0],["2023-11-10",17.65,18.88,17.5,18.43,3324500.0],["2023-11-13",18.04,18.235,17.04,17.35,1835600.0],["2023-11-14",17.92,19.28,17.92,19.22,1629800.0],["2023-11-15",19.26,19.855,19.26,19.51,1348800.0],["2023-11-16",19.24,19.26,18.915,19.12,1406500.0],["2023-11-17",19.37,19.55,19.02,19.33,1024000.0],["2023-11-20",19.25,19.74,19.08,19.59,828900.0],["2023-11-21",19.29,19.53,19.24,19.51,1332200.0],["2023-11-22",19.78,19.94,19.31,19.5,898300.0],["2023-11-24",19.44,19.9,19.34,19.87,355900.0],["2023-11-27",19.61,20.015,19.2,19.21,1708300.0],["2023-11-28",19.16,19.71,19.061,19.34,976600.0],["2023-11-29",19.48,19.66,18.93,18.94,962800.0],["2023-11-30",18.83,19.07,18.23,18.45,1004900.0],["2023-12-01",18.47,19.275,18.19,19.2,865200.0],["2023-12-04",19.03,19.48,19.0,19.02,860300.0],["2023-12-05",18.81,18.97,18.46,18.61,896300.0],["2023-12-06",18.87,19.46,18.83,19.29,806000.0],["2023-12-07",19.27,19.78,19.09,19.45,809000.0],["2023-12-08",19.45,19.51,18.52,18.78,599200.0],["2023-12-11",18.81,19.1,18.62,19.02,948700.0],["2023-12-12",18.99,19.01,18.5,18.69,719300.0],["2023-12-13",18.81,19.71,18.6,19.69,1239900.0],["2023-12-14",20.25,21.05,19.93,20.31,1493100.0],["2023-12-15",20.54,20.735,19.69,19.72,2466600.0],["2023-12-18",19.79,20.37,19.34,19.76,711600.0],["2023-12-19",19.82,20.17,19.76,20.06,862500.0],["2023-12-20",19.94,20.41,19.68,19.68,998700.0],["2023-12-21",19.91,20.49,19.78,20.41,579100.0],["2023-12-22",20.28,20.59,19.78,19.91,716700.0],["2023-12-26",20.05,21.095,20.035,20.76,1032200.0],["2023-12-27",20.91,21.34,20.64,21.11,894100.0],["2023-12-28",20.99,21.39,20.91,21.38,712800.0],["2023-12-29",21.31,21.54,20.92,20.93,966700.0],["2024-01-02",20.68,21.79,20.33,21.25,1171300.0],["2024-01-03",21.07,21.07,20.08,20.29,1530300.0],["2024-01-04",20.47,20.7,19.88,20.32,1018500.0],["2024-01-05",20.1,20.63,20.1,20.14,651800.0],["2024-01-08",20.2,21.005,20.15,20.98,924000.0],["2024-01-09",20.71,20.815,20.24,20.43,599000.0],["2024-01-10",20.45,21.025,20.36,20.98,627400.0],["2024-01-11",20.84,20.84,20.33,20.66,946600.0],["2024-01-12",21.03,21.19,20.64,20.71,593600.0],["2024-01-16",20.39,20.565,20.05,20.44,805300.0],["2024-01-17",20.07,20.35,19.55,19.59,871300.0],["2024-01-18",19.81,20.07,19.565,19.61,640800.0],["2024-01-19",19.65,19.75,19.26,19.35,759100.0],["2024-01-22",19.53,19.815,19.22,19.74,705700.0],["2024-01-23",19.99,20.15,18.595,18.8,911100.0],["2024-01-24",19.04,19.04,18.43,18.45,959800.0],["2024-01-25",18.66,18.81,18.255,18.8,1367500.0],["2024-01-26",19.03,19.62,19.03,19.42,860400.0],["2024-01-29",19.48,19.96,19.39,19.64,692100.0],["2024-01-30",19.48,19.81,19.305,19.525,775800.0],["2024-01-31",19.54,19.72,18.9,19.01,853400.0],["2024-02-01",19.21,20.025,19.1,19.94,889300.0],["2024-02-02",19.62,20.57,19.34,20.23,880300.0],["2024-02-05",19.99,20.25,19.63,19.83,803800.0],["2024-02-06",19.75,20.04,19.695,19.83,577800.0],["2024-02-07",19.92,20.005,19.36,19.42,517800.0],["2024-02-08",19.48,20.19,19.44,19.94,738200.0],["2024-02-09",19.94,20.04,19.545,20.04,799200.0],["2024-02-12",20.28,20.8,20.245,20.64,743600.0],["2024-02-13",19.74,20.3,19.04,19.29,834300.0],["2024-02-14",19.79,20.6,19.59,20.57,1309100.0],["2024-02-15",20.83,21.21,20.645,20.92,673100.0],["2024-02-16",20.76,21.09,20.38,20.87,674500.0],["2024-02-20",20.58,20.74,20.42,20.59,981300.0],["2024-02-21",20.61,20.64,20.06,20.09,886100.0],["2024-02-22",20.02,20.51,19.79,20.14,1003000.0],["2024-02-23",20.25,20.87,20.155,20.3,1164700.0],["2024-02-26",20.34,20.67,19.755,19.96,1473200.0],["2024-02-27",20.57,23.64,20.35,23.11,3085200.0],["2024-02-28",23.0,23.28,22.67,22.9,2075600.0],["2024-02-29",23.58,23.93,22.995,23.4,2075600.0],["2024-03-01",23.68,23.75,23.08,23.54,1246700.0],["2024-03-04",23.69,23.93,23.1,23.11,1019000.0],["2024-03-05",22.91,23.21,22.545,22.62,1053800.0],["2024-03-06",22.67,22.785,22.33,22.66,872200.0],["2024-03-07",22.86,23.45,22.74,23.25,583800.0],["2024-03-08",23.5,23.89,23.425,23.81,979000.0],["2024-03-11",23.65,23.94,23.01,23.25,760100.0],["2024-03-12",23.23,23.85,23.01,23.55,1085100.0],["2024-03-13",23.45,24.11,23.25,23.37,822200.0],["2024-03-14",23.13,23.32,22.543,22.84,783300.0],["2024-03-15",22.73,23.03,22.51,22.88,1304100.0],["2024-03-18",22.84,22.96,22.36,22.76,887700.0],["2024-03-19",22.55,22.87,22.33,22.67,744300.0],["2024-03-20",22.65,23.14,22.48,22.91,431900.0],["2024-03-21",23.02,23.26,22.53,22.92,715100.0],["2024-03-22",22.82,23.13,22.07,22.14,1035400.0],["2024-03-25",22.27,22.705,21.49,21.59,1180900.0],["2024-03-26",21.77,22.3,21.665,21.83,704500.0],["2024-03-27",21.95,22.27,21.79,21.96,666200.0],["2024-03-28",22.08,22.47,22.03,22.16,764300.0],["2024-04-01",22.18,22.18,21.54,21.57,801100.0],["2024-04-02",21.15,21.25,20.55,20.93,1093500.0],["2024-04-03",20.91,20.985,20.48,20.65,1035100.0],["2024-04-04",20.94,21.25,20.2,20.3,1445300.0],["2024-04-05",20.33,20.55,20.23,20.35,654000.0],["2024-04-08",20.66,20.8,20.19,20.21,1033500.0],["2024-04-09",20.45,20.71,20.23,20.62,763800.0],["2024-04-10",19.9,20.07,18.42,19.13,2516800.0],["2024-04-11",19.31,19.65,19.01,19.64,1208700.0],["2024-04-12",19.51,19.79,19.285,19.52,1036200.0],["2024-04-15",19.7,20.14,19.14,19.22,959100.0],["2024-04-16",19.06,19.2,18.7,18.88,821600.0],["2024-04-17",19.03,19.49,18.91,18.98,811800.0],["2024-04-18",18.99,19.29,18.69,18.72,706600.0],["2024-04-19",18.56,18.86,18.44,18.78,614200.0],["2024-04-22",18.82,18.86,18.235,18.44,813000.0],["2024-04-23",18.56,18.99,18.45,18.84,676700.0],["2024-04-24",18.79,18.79,17.71,17.73,1086100.0],["2024-04-25",17.45,17.88,17.25,17.87,1249900.0],["2024-04-26",18.03,18.29,17.685,17.88,768000.0],["2024-04-29",18.02,18.41,17.46,17.64,995200.0],["2024-04-30",17.53,17.82,17.4,17.42,984100.0],["2024-05-01",17.42,18.31,17.1,17.7,1286600.0],["2024-05-02",17.89,18.05,17.16,17.57,1011800.0],["2024-05-03",18.07,18.38,17.865,17.9,1032600.0],["2024-05-06",18.22,18.55,18.05,18.27,753500.0],["2024-05-07",18.22,18.68,17.79,17.87,1140200.0],["2024-05-08",16.85,17.25,14.38,14.9,4635800.0],["2024-05-09",15.09,15.53,14.6,15.15,2210500.0],["2024-05-10",15.01,15.16,14.17,14.76,2385400.0],["2024-05-13",14.9,15.63,14.81,14.94,1298500.0],["2024-05-14",15.61,16.03,15.06,15.28,1343900.0],["2024-05-15",15.615,16.41,15.15,16.01,2032800.0],["2024-05-16",16.02,16.41,15.76,16.01,1048200.0],["2024-05-17",15.99,16.13,15.751,15.78,713200.0],["2024-05-20",15.64,15.84,15.43,15.54,792700.0],["2024-05-21",15.52,15.88,15.44,15.8,1019600.0],["2024-05-22",15.73,15.86,15.32,15.36,799200.0],["2024-05-23",15.33,15.33,14.81,15.0,1084400.0],["2024-05-24",15.07,15.085,14.495,14.77,1021400.0],["2024-05-28",14.73,14.73,14.053,14.1,1312100.0],["2024-05-29",14.01,14.42,13.88,14.17,1188400.0],["2024-05-30",14.5,14.9,14.43,14.64,1208100.0],["2024-05-31",14.77,15.21,14.635,15.09,1181400.0],["2024-06-03",15.0,15.735,15.0,15.47,1135600.0],["2024-06-04",15.29,15.5,15.12,15.32,825300.0],["2024-06-05",15.36,15.52,14.43,14.61,1761000.0],["2024-06-06",14.47,14.64,13.96,14.54,1995900.0],["2024-06-07",14.37,14.45,14.08,14.42,1522500.0],["2024-06-10",14.36,14.56,14.06,14.33,1325400.0],["2024-06-11",14.25,14.47,14.04,14.36,1040700.0],["2024-06-12",14.71,15.0,14.255,14.29,922000.0],["2024-06-13",14.29,14.29,13.75,13.76,1030000.0],["2024-06-14",13.55,13.64,13.27,13.43,1080900.0],["2024-06-17",13.31,13.45,13.04,13.19,1429000.0],["2024-06-18",13.05,13.21,12.865,12.98,997500.0],["2024-06-20",12.87,13.53,12.8,13.41,1325700.0],["2024-06-21",13.41,13.47,12.98,13.0,2610800.0],["2024-06-24",12.98,13.11,12.83,12.92,986000.0],["2024-06-25",12.81,12.945,12.66,12.8,925300.0],["2024-06-26",12.78,12.81,12.58,12.59,1230100.0],["2024-06-27",12.53,12.74,12.24,12.67,876100.0],["2024-06-28",12.79,13.135,12.65,13.09,2537000.0],["2024-07-01",13.19,13.34,12.555,12.67,983700.0],["2024-07-02",12.67,12.8,12.415,12.48,850100.0],["2024-07-03",12.48,12.62,12.31,12.43,4312600.0],["2024-07-05",12.46,12.66,12.245,12.26,5660400.0],["2024-07-08",12.33,12.86,12.31,12.79,1193600.0],["2024-07-09",12.72,12.73,12.245,12.35,1895800.0],["2024-07-10",12.37,12.37,11.91,12.12,3845000.0],["2024-07-11",12.54,13.015,12.36,12.99,3630400.0],["2024-07-12",13.2,13.238,12.48,12.67,1724600.0],["2024-07-15",12.7,13.01,12.55,12.68,1481600.0],["2024-07-16",12.9,13.945,12.82,13.78,2576200.0],["2024-07-17",13.63,14.22,13.465,14.17,2402600.0],["2024-07-18",14.1,14.43,13.61,13.65,1371800.0],["2024-07-19",13.62,13.62,13.04,13.11,1161100.0],["2024-07-22",13.14,13.39,12.76,13.205,1185900.0],["2024-07-23",13.31,13.57,12.96,13.3,1333600.0],["2024-07-24",13.16,13.58,13.065,13.24,1120700.0],["2024-07-25",13.34,14.06,13.34,13.91,1394700.0],["2024-07-26",14.21,14.57,14.03,14.4,1239600.0],["2024-07-29",14.44,14.5,13.81,13.98,860100.0],["2024-07-30",14.08,14.155,13.91,14.11,542400.0],["2024-07-31",14.1,14.93,13.81,14.46,1284600.0],["2024-08-01",14.32,14.42,13.48,13.58,1119700.0],["2024-08-02",13.2,13.255,12.82,13.2,1140100.0],["2024-08-05",12.48,13.95,12.36,13.61,2206000.0],["2024-08-06",13.46,14.07,13.25,13.96,2767300.0],["2024-08-07",12.52,13.53,10.84,10.93,8845800.0],["2024-08-08",10.73,11.344,10.26,10.94,4527900.0],["2024-08-09",10.82,10.82,10.23,10.28,3704000.0],["2024-08-12",10.25,10.475,10.23,10.315,2545400.0],["2024-08-13",10.33,10.69,10.19,10.61,2241900.0],["2024-08-14",10.66,10.68,10.18,10.45,2371100.0],["2024-08-15",11.04,11.23,10.89,11.05,4190000.0],["2024-08-16",11.04,11.25,10.9,11.12,1727600.0],["2024-08-19",11.01,11.09,10.74,10.79,2683800.0],["2024-08-20",10.78,10.81,10.48,10.65,1276500.0],["2024-08-21",10.83,10.915,10.56,10.58,1171500.0],["2024-08-22",10.48,10.48,10.162,10.24,1136100.0],["2024-08-23",10.26,10.65,10.22,10.51,2207500.0],["2024-08-26",10.63,10.64,10.25,10.41,3830100.0],["2024-08-27",10.4,10.45,10.21,10.41,2354600.0],["2024-08-28",10.34,10.76,10.3,10.52,8568800.0],["2024-08-29",10.66,10.83,10.47,10.51,2700800.0],["2024-08-30",10.6,10.67,10.315,10.56,2086800.0],["2024-09-03",10.55,10.68,10.24,10.26,1602300.0],["2024-09-04",10.19,10.7,10.075,10.44,1993200.0],["2024-09-05",10.48,10.49,10.15,10.19,1407300.0],["2024-09-06",10.19,10.24,9.66,9.68,1983800.0],["2024-09-09",9.71,9.88,9.605,9.69,1874400.0],["2024-09-10",9.73,10.02,9.61,9.98,1855200.0],["2024-09-11",10.0,10.36,9.885,10.26,1184700.0],["2024-09-12",10.37,10.51,10.2,10.38,1966000.0],["2024-09-13",10.57,11.22,10.5,10.88,1747700.0],["2024-09-16",10.94,11.1,10.67,10.78,1017300.0],["2024-09-17",10.84,11.23,10.81,11.07,1832500.0],["2024-09-18",11.07,11.53,10.925,10.99,1634300.0],["2024-09-19",11.23,11.25,10.74,10.96,1576300.0],["2024-09-20",10.81,10.9,10.495,10.58,3186900.0],["2024-09-23",10.57,10.635,10.295,10.61,1649800.0],["2024-09-24",10.73,10.93,10.62,10.65,1271500.0],["2024-09-25",10.6,10.74,10.53,10.6,1616700.0],["2024-09-26",10.85,11.03,10.655,10.84,1580500.0],["2024-09-27",11.06,11.24,10.995,11.02,1294600.0],["2024-09-30",11.0,11.195,10.845,10.91,1887100.0],["2024-10-01",10.72,10.96,10.64,10.69,1264500.0],["2024-10-02",10.62,10.86,10.365,10.5,1238700.0],["2024-10-03",10.37,10.44,10.045,10.26,1216000.0],["2024-10-04",10.48,10.93,10.43,10.57,1515700.0],["2024-10-07",10.53,10.63,10.225,10.32,883800.0],["2024-10-08",10.26,10.37,10.155,10.2,941100.0],["2024-10-09",10.24,10.28,9.995,10.02,931200.0],["2024-10-10",9.9,9.995,9.72,9.97,1007000.0],["2024-10-11",9.99,10.065,9.9,10.04,734800.0],["2024-10-14",9.99,9.99,9.745,9.87,943500.0],["2024-10-15",9.81,10.34,9.745,10.29,1060700.0],["2024-10-16",10.36,10.385,10.16,10.17,919500.0],["2024-10-17",10.12,10.19,9.97,10.04,1027900.0],["2024-10-18",10.06,10.23,9.84,9.85,898300.0],["2024-10-21",9.85,10.01,9.705,9.85,1035400.0],["2024-10-22",9.83,9.835,9.56,9.68,1156300.0],["2024-10-23",9.68,9.82,9.56,9.8,916600.0],["2024-10-24",9.83,9.89,9.685,9.73,1178100.0],["2024-10-25",9.86,9.985,9.75,9.79,1092800.0],["2024-10-28",9.92,10.1,9.81,9.96,1344500.0],["2024-10-29",9.87,10.27,9.77,10.03,937900.0],["2024-10-30",10.0,10.44,10.0,10.18,1418200.0],["2024-10-31",10.31,10.5,10.088,10.4,1391700.0],["2024-11-01",10.45,11.04,10.41,11.01,1811200.0],["2024-11-04",11.03,11.73,11.02,11.63,2417600.0],["2024-11-05",11.63,12.435,11.55,12.2,2765200.0],["2024-11-06",12.59,12.98,11.3,11.89,3915600.0],["2024-11-07",11.84,12.05,11.57,11.63,1777600.0],["2024-11-08",11.75,11.75,11.38,11.51,1272100.0],["2024-11-11",11.66,11.93,11.41,11.82,1518600.0],["2024-11-12",11.79,11.85,11.265,11.29,950800.0],["2024-11-13",11.38,11.585,11.015,11.07,903900.0],["2024-11-14",11.28,11.44,10.905,10.95,1130300.0],["2024-11-15",11.1,11.16,10.86,11.03,1206600.0],["2024-11-18",11.0,11.49,10.985,11.46,989200.0],["2024-11-19",11.46,11.655,11.27,11.28,950100.0],["2024-11-20",11.18,11.36,10.93,11.34,725900.0],["2024-11-21",11.39,11.575,11.2,11.55,897300.0],["2024-11-22",11.68,11.87,11.5,11.66,1425100.0],["2024-11-25",11.88,12.565,11.81,12.22,1947600.0],["2024-11-26",12.047,12.515,11.92,12.445,1526100.0],["2024-11-27",12.56,12.87,12.34,12.38,2870800.0],["2024-11-29",12.38,12.52,12.09,12.1,1096800.0],["2024-12-02",12.06,12.12,11.245,11.55,2768600.0],["2024-12-03",11.5,11.69,11.265,11.34,2437600.0],["2024-12-04",11.26,11.48,11.185,11.25,1325100.0],["2024-12-05",11.16,11.385,10.835,11.09,1332500.0],["2024-12-06",11.29,11.497,11.1,11.23,1589100.0],["2024-12-09",11.43,11.86,11.36,11.48,1384600.0],["2024-12-10",11.49,12.21,11.1,12.05,1481900.0],["2024-12-11",12.12,12.21,11.74,11.9,1068900.0],["2024-12-12",11.88,11.93,11.53,11.63,946400.0],["2024-12-13",11.65,11.7,11.255,11.41,698300.0],["2024-12-16",11.35,11.83,11.275,11.58,833000.0],["2024-12-17",11.54,11.725,11.225,11.4,986300.0],["2024-12-18",11.44,11.655,11.09,11.25,1482700.0],["2024-12-19",11.27,11.37,10.99,11.07,1305500.0],["2024-12-20",10.96,11.9,10.92,11.57,2101400.0],["2024-12-23",11.46,11.46,10.96,10.97,1209800.0],["2024-12-24",10.97,11.145,10.77,11.02,399500.0],["2024-12-26",10.84,10.99,10.545,10.57,1256800.0],["2024-12-27",10.61,10.885,10.535,10.57,1210100.0],["2024-12-30",10.48,10.52,9.93,10.1,1675700.0],["2024-12-31",10.19,10.575,10.19,10.42,1438100.0],["2025-01-02",10.54,10.905,10.45,10.77,1280200.0],["2025-01-03",10.79,11.03,10.67,10.88,1193600.0],["2025-01-06",10.88,11.17,10.79,11.05,1466200.0],["2025-01-07",11.12,11.26,10.8,10.9,1188600.0],["2025-01-08",10.82,10.86,10.49,10.54,1285000.0],["2025-01-10",10.37,10.57,10.19,10.52,1311400.0],["2025-01-13",10.43,10.62,10.155,10.58,1412900.0],["2025-01-14",10.61,10.73,10.42,10.6,1568900.0],["2025-01-15",10.85,11.035,10.74,10.82,1580600.0],["2025-01-16",10.87,10.955,10.57,10.75,1212600.0],["2025-01-17",11.0,11.13,10.665,10.8,2139900.0],["2025-01-21",10.96,11.58,10.925,11.45,2288300.0],["2025-01-22",11.36,11.525,11.12,11.14,1580100.0],["2025-01-23",11.14,11.32,11.02,11.22,1185900.0],["2025-01-24",11.26,11.35,11.07,11.3,1045500.0],["2025-01-27",11.33,11.49,11.095,11.23,1270400.0],["2025-01-28",11.21,11.545,11.06,11.47,1165300.0],["2025-01-29",11.42,11.51,11.12,11.46,1086000.0],["2025-01-30",11.53,11.85,11.49,11.63,1542000.0],["2025-01-31",11.6,11.675,11.325,11.4,1240700.0],["2025-02-03",11.06,11.23,10.91,11.06,1022200.0],["2025-02-04",11.04,11.51,10.95,11.41,1123800.0],["2025-02-05",11.47,11.835,11.46,11.79,1475500.0],["2025-02-06",11.91,12.2,11.645,11.68,942400.0],["2025-02-07",11.62,11.69,11.455,11.58,1127400.0],["2025-02-10",11.61,11.825,11.25,11.72,1034000.0],["2025-02-11",11.65,11.73,11.39,11.65,1061100.0],["2025-02-12",11.56,11.94,11.435,11.87,1094800.0],["2025-02-13",11.95,12.255,11.875,12.05,1077700.0],["2025-02-14",12.21,12.505,12.0,12.43,2174600.0],["2025-02-18",12.43,12.876,12.23,12.24,1800400.0],["2025-02-19",12.12,12.42,12.07,12.39,1102600.0],["2025-02-20",12.28,12.43,12.15,12.37,988700.0],["2025-02-21",12.53,12.57,11.7,11.7,1548900.0],["2025-02-24",11.83,11.945,11.52,11.66,1416600.0],["2025-02-25",11.7,11.97,11.305,11.44,2540100.0],["2025-02-26",13.5,13.84,12.58,12.77,3728500.0],["2025-02-27",12.77,12.87,12.22,12.37,1612600.0],["2025-02-28",12.37,12.89,12.31,12.71,1637000.0],["2025-03-03",12.75,13.165,12.64,12.66,1888400.0],["2025-03-04",12.39,12.48,12.05,12.09,1487200.0],["2025-03-05",12.09,12.23,11.895,12.14,1466400.0],["2025-03-06",11.98,12.455,11.65,11.72,1399300.0],["2025-03-07",11.68,12.485,11.38,12.16,1993100.0],["2025-03-10",12.05,12.37,11.67,11.67,2268300.0],["2025-03-11",11.7,12.375,11.38,12.22,1937900.0],["2025-03-12",12.38,12.38,11.57,11.91,1827400.0],["2025-03-13",11.86,11.86,11.375,11.56,1019800.0],["2025-03-14",11.71,11.765,11.545,11.65,727400.0],["2025-03-17",11.65,12.18,11.53,12.06,1064000.0],["2025-03-18",11.86,12.21,11.635,12.08,1492800.0],["2025-03-19",12.1,12.8,12.05,12.66,2778800.0],["2025-03-20",12.5,12.91,12.35,12.82,1729000.0],["2025-03-21",12.57,13.09,12.365,13.02,2552100.0],["2025-03-24",13.15,13.685,13.13,13.61,1587400.0],["2025-03-25",13.52,13.72,13.225,13.46,1503100.0],["2025-03-26",13.44,13.55,13.25,13.36,1173200.0],["2025-03-27",13.35,13.425,13.17,13.26,1243000.0],["2025-03-28",13.25,13.315,12.65,12.82,1587200.0],["2025-03-31",12.67,12.875,12.5,12.78,1053900.0],["2025-04-01",12.68,12.94,12.54,12.8,918700.0],["2025-04-02",12.61,13.11,12.535,12.88,1305400.0],["2025-04-03",12.27,12.27,11.09,11.335,2708400.0],["2025-04-04",10.92,11.465,10.505,11.31,2452100.0],["2025-04-07",10.8,12.005,10.55,11.35,2671800.0],["2025-04-08",11.7,12.2,10.74,10.88,2097300.0],["2025-04-09",10.69,12.1,10.45,11.9,3289100.0],["2025-04-10",11.67,11.775,10.89,11.5,2139000.0],["2025-04-11",11.47,11.72,11.07,11.54,1542400.0],["2025-04-14",11.7,11.95,11.43,11.84,2568300.0],["2025-04-15",11.76,12.0,11.62,11.66,1490800.0],["2025-04-16",11.61,11.755,11.285,11.43,1210000.0],["2025-04-17",11.42,11.71,11.36,11.67,1925900.0],["2025-04-21",11.49,11.6,10.75,11.0,2410800.0],["2025-04-22",11.14,11.505,10.9,11.48,2096800.0],["2025-04-23",11.84,12.365,11.69,11.7,1432600.0],["2025-04-24",11.61,12.34,11.505,12.17,2546600.0],["2025-04-25",12.2,12.32,11.96,12.3,917300.0],["2025-04-28",12.28,12.49,12.12,12.305,1665300.0],["2025-04-29",12.16,12.51,11.95,12.29,1787800.0],["2025-04-30",12.09,12.4,11.9,12.35,1425500.0],["2025-05-01",12.43,12.96,12.43,12.9,3408000.0],["2025-05-02",13.06,13.34,13.0,13.14,2048400.0],["2025-05-05",12.99,13.495,12.98,13.25,2564800.0],["2025-05-06",13.25,13.5,13.02,13.33,4353500.0],["2025-05-07",14.95,15.63,14.38,15.61,11381400.0],["2025-05-08",15.98,16.86,15.74,16.68,5681100.0],["2025-05-09",17.22,17.26,16.61,17.17,4108600.0],["2025-05-12",18.43,18.84,17.985,18.76,4922300.0],["2025-05-13",18.74,18.93,18.4,18.86,2854700.0],["2025-05-14",18.65,19.41,18.54,18.63,5121700.0],["2025-05-15",18.43,18.72,18.1,18.605,2519400.0],["2025-05-16",18.69,19.4,18.69,19.22,2782700.0],["2025-05-19",18.75,19.37,18.75,19.22,1870000.0],["2025-05-20",19.1,19.49,19.095,19.38,2349000.0],["2025-05-21",18.99,19.22,18.562,18.65,2319800.0],["2025-05-22",18.63,18.78,18.41,18.74,2461600.0],["2025-05-23",18.27,19.0,18.27,18.85,1518700.0],["2025-05-27",19.26,19.355,18.89,19.01,1908200.0],["2025-05-28",19.13,19.305,18.85,19.24,2851100.0],["2025-05-29",19.435,20.155,19.325,19.95,3396100.0],["2025-05-30",19.99,20.09,19.66,19.81,2228100.0],["2025-06-02",19.84,21.41,19.67,21.19,4257900.0],["2025-06-03",21.3,21.73,21.125,21.32,2504200.0],["2025-06-04",21.27,21.27,20.59,20.89,2284500.0],["2025-06-05",21.0,21.1,20.66,20.86,2405500.0],["2025-06-06",21.01,21.185,20.775,21.03,1818700.0],["2025-06-09",21.34,21.385,20.8,21.01,1621600.0],["2025-06-10",21.06,21.1,20.685,21.02,1534200.0],["2025-06-11",21.11,21.84,21.01,21.48,2369300.0],["2025-06-12",21.44,21.52,21.15,21.37,1687800.0],["2025-06-13",21.36,21.71,21.17,21.51,2696900.0],["2025-06-16",21.57,22.455,21.38,22.35,2624800.0],["2025-06-17",22.05,22.48,22.05,22.36,1857800.0],["2025-06-18",22.5,23.22,22.38,23.0,2613700.0],["2025-06-20",23.22,23.33,22.67,22.88,2907800.0],["2025-06-23",22.7,22.83,21.99,22.69,3413400.0],["2025-06-24",22.69,23.155,22.575,23.09,2350300.0],["2025-06-25",23.19,23.415,22.9,23.05,2284300.0],["2025-06-26",23.095,23.147,22.07,23.06,3845800.0],["2025-06-27",23.22,23.41,22.92,23.17,1989700.0],["2025-06-30",23.16,23.195,22.615,23.01,2655600.0],["2025-07-01",23.04,24.685,23.035,24.2,3651200.0],["2025-07-02",24.02,24.301,23.75,24.16,1770700.0],["2025-07-03",24.09,24.17,23.5,23.9,1076300.0],["2025-07-07",23.93,24.32,23.23,23.33,2367700.0],["2025-07-08",24.58,24.868,23.76,24.73,3605700.0],["2025-07-09",24.755,25.285,24.41,25.25,2379500.0],["2025-07-10",25.23,25.385,24.5,24.54,2152000.0],["2025-07-11",24.58,24.87,24.24,24.46,1368700.0],["2025-07-14",24.41,25.23,24.295,25.01,2465800.0],["2025-07-15",25.1,25.515,24.845,25.26,2399900.0],["2025-07-16",25.45,25.45,24.97,25.34,2294300.0],["2025-07-17",25.33,25.41,24.65,25.09,1831700.0],["2025-07-18",25.42,25.51,25.0,25.09,1833900.0],["2025-07-21",25.31,25.65,24.87,25.31,1866900.0],["2025-07-22",25.35,25.46,24.66,24.99,2080800.0],["2025-07-23",25.26,25.54,25.045,25.48,1440800.0],["2025-07-24",25.35,25.665,25.22,25.34,1096500.0],["2025-07-25",25.36,25.565,24.77,25.02,1390200.0],["2025-07-28",25.09,25.09,23.895,24.48,2092800.0],["2025-07-29",24.76,24.85,24.11,24.55,1893500.0],["2025-07-30",25.2,25.32,24.12,24.44,2018400.0],["2025-07-31",24.41,24.49,24.04,24.26,1718200.0],["2025-08-01",24.22,24.22,23.66,24.21,1809900.0],["2025-08-04",24.59,25.26,24.3,25.07,2291200.0],["2025-08-05",25.11,25.32,24.545,24.81,4106000.0],["2025-08-06",24.74,25.25,23.2,23.88,4130300.0],["2025-08-07",24.34,24.62,23.405,24.17,2740700.0],["2025-08-08",24.16,24.43,22.45,22.64,2546400.0],["2025-08-11",22.705,22.91,22.276,22.75,2125300.0],["2025-08-12",22.75,23.12,22.35,23.02,2649100.0],["2025-08-13",23.23,23.8,22.69,23.22,1738800.0],["2025-08-14",22.92,23.33,22.73,22.95,1376500.0],["2025-08-15",22.96,23.0,22.575,22.73,1282900.0],["2025-08-18",22.69,24.14,22.64,23.87,2564000.0],["2025-08-19",24.0,24.13,23.25,23.61,1086000.0],["2025-08-20",23.74,24.235,23.68,24.2,2628400.0],["2025-08-21",23.94,24.13,23.47,24.04,2333600.0],["2025-08-22",24.23,24.845,23.775,24.83,2657800.0],["2025-08-25",24.53,24.615,23.9,23.93,1319600.0],["2025-08-26",23.95,24.6,23.71,24.55,1967900.0],["2025-08-27",24.26,24.42,23.98,24.39,2450700.0],["2025-08-28",24.39,25.05,23.39,23.4,4048600.0],["2025-08-29",23.37,23.425,22.65,22.94,2347000.0],["2025-09-02",22.505,22.64,21.87,21.94,2330200.0],["2025-09-03",21.84,22.8,21.51,22.79,2739400.0],["2025-09-04",23.0,23.43,22.76,23.11,2611900.0],["2025-09-05",23.26,23.54,23.105,23.48,1398300.0],["2025-09-08",23.61,23.71,22.93,23.08,995100.0],["2025-09-09",23.13,23.445,22.76,22.77,1139800.0],["2025-09-10",22.75,22.9,22.33,22.62,1036600.0],["2025-09-11",22.87,23.32,22.715,23.26,1144000.0],["2025-09-12",23.17,23.45,22.85,22.99,1279600.0],["2025-09-15",23.13,23.91,22.93,23.61,1656600.0],["2025-09-16",23.55,24.13,23.41,24.03,1875300.0],["2025-09-17",24.21,24.953,23.63,24.85,1979200.0],["2025-09-18",24.7,26.64,24.7,26.43,4279100.0],["2025-09-19",26.35,27.05,25.81,26.92,5650900.0],["2025-09-22",27.0,27.0,26.02,26.6,2531200.0],["2025-09-23",26.63,27.98,26.63,27.33,1720900.0],["2025-09-24",27.35,28.45,27.17,28.38,1977400.0],["2025-09-25",27.89,28.78,27.36,27.4,2549700.0],["2025-09-26",27.45,28.8,27.43,28.54,1680100.0],["2025-09-29",28.845,29.3,28.14,29.24,3762900.0],["2025-09-30",29.22,29.36,28.72,29.19,1738400.0],["2025-10-01",29.04,29.595,28.74,29.1,1407900.0],["2025-10-02",29.0,29.43,28.42,29.26,1698500.0],["2025-10-03",29.43,29.56,28.55,28.87,1283300.0],["2025-10-06",28.85,29.005,27.43,28.15,1516200.0],["2025-10-07",28.15,28.47,27.11,27.8,1419100.0],["2025-10-08",27.8,27.94,26.935,27.54,1734900.0],["2025-10-09",27.64,28.173,27.14,27.38,1252400.0],["2025-10-10",27.3,27.325,25.155,25.56,2317600.0],["2025-10-13",26.01,26.649,25.89,26.37,1547100.0],["2025-10-14",25.92,26.92,25.86,26.9,1700800.0],["2025-10-15",26.96,27.5,26.39,27.15,1329700.0],["2025-10-16",27.15,27.65,26.61,27.05,1542800.0],["2025-10-17",26.92,27.355,25.8,25.81,2048000.0],["2025-10-20",26.05,26.51,25.312,25.49,1649400.0],["2025-10-21",25.53,25.68,25.01,25.29,1665600.0],["2025-10-22",25.17,25.72,24.83,25.7,1924600.0],["2025-10-23",25.59,25.83,25.24,25.61,1229300.0],["2025-10-24",25.61,26.18,25.425,25.47,1320900.0],["2025-10-27",25.66,26.175,25.44,25.95,1359800.0],["2025-10-28",25.97,27.0,25.5,26.72,1421600.0],["2025-10-29",26.82,27.84,26.59,27.02,1786400.0],["2025-10-30",26.78,26.85,25.83,26.26,1891400.0],["2025-10-31",26.21,26.29,25.69,25.75,1641000.0],["2025-11-03",25.69,26.75,25.438,26.38,1772100.0],["2025-11-04",26.25,26.35,25.32,25.6,2629400.0],["2025-11-05",23.28,25.48,22.0,24.7,5000400.0],["2025-11-06",24.6,24.6,23.02,23.475,2559700.0],["2025-11-07",23.43,24.75,23.275,24.13,2019500.0],["2025-11-10",24.47,24.78,23.8,24.14,1552400.0],["2025-11-11",24.05,24.26,23.48,24.13,1080600.0],["2025-11-12",24.32,24.91,24.075,24.74,1639800.0],["2025-11-13",24.73,24.9,23.405,23.67,1167900.0],["2025-11-14",23.1,24.1,22.83,23.7,1804600.0],["2025-11-17",23.98,25.69,23.7,24.46,3263000.0],["2025-11-18",24.85,25.79,24.34,24.91,2224300.0],["2025-11-19",25.0,25.28,24.23,24.72,1481600.0],["2025-11-20",25.13,25.7,24.53,24.59,1409100.0],["2025-11-21",24.45,26.63,24.204,26.59,2318300.0],["2025-11-24",26.6,28.22,26.26,27.99,2928900.0],["2025-11-25",27.935,28.84,27.39,28.4,1524300.0],["2025-11-26",28.45,29.24,28.42,29.01,1499400.0],["2025-11-28",28.99,29.075,28.55,28.85,560800.0],["2025-12-01",28.24,28.65,27.915,27.99,1061900.0],["2025-12-02",27.99,28.355,27.54,27.92,1098300.0],["2025-12-03",28.03,29.05,27.67,28.52,2130200.0],["2025-12-04",28.45,28.87,27.63,28.15,963800.0],["2025-12-05",28.21,29.36,27.93,29.28,1407500.0],["2025-12-08",29.6,29.65,28.0,28.25,1826600.0],["2025-12-09",28.29,29.2,28.07,28.83,1199000.0],["2025-12-10",29.17,29.87,28.28,29.46,1686800.0],["2025-12-11",29.4,29.76,28.705,29.25,1166000.0],["2025-12-12",29.39,29.74,28.595,28.83,1170200.0],["2025-12-15",28.91,29.39,28.53,28.92,1339900.0],["2025-12-16",28.71,28.96,28.05,28.6,889500.0],["2025-12-17",28.65,29.11,28.3,28.4,759200.0],["2025-12-18",28.78,28.78,27.4,28.18,1290000.0],["2025-12-19",28.11,29.145,27.69,28.63,3699600.0],["2025-12-22",28.75,29.45,28.535,29.09,857400.0],["2025-12-23",28.98,29.12,27.95,28.05,997300.0],["2025-12-24",28.1,28.805,27.7,28.3,395400.0],["2025-12-26",28.05,28.305,27.78,28.0,617000.0],["2025-12-29",27.83,27.83,26.37,26.56,1542300.0],["2025-12-30",26.54,26.54,25.91,25.94,819200.0],["2025-12-31",25.97,26.2,25.57,25.82,952900.0],["2026-01-02",26.13,26.51,25.88,25.95,1238300.0],["2026-01-05",25.92,26.635,25.736,26.12,1281300.0],["2026-01-06",26.04,27.305,25.68,27.08,1534000.0],["2026-01-07",27.09,27.89,26.42,26.49,958900.0],["2026-01-08",26.3,27.185,26.09,26.69,723900.0],["2026-01-09",26.77,27.38,25.73,26.34,1112600.0],["2026-01-12",26.07,27.5,25.61,27.42,1073900.0],["2026-01-13",27.59,28.64,27.4,28.5,1324300.0],["2026-01-14",28.44,28.68,27.79,28.51,1269800.0],["2026-01-15",28.62,30.02,28.33,29.43,1629000.0],["2026-01-16",29.43,29.435,27.9,28.01,1256800.0],["2026-01-20",27.2,27.82,26.83,27.19,839900.0],["2026-01-21",27.46,27.935,26.69,27.21,963500.0],["2026-01-22",27.28,27.63,26.75,26.76,759100.0],["2026-01-23",26.65,27.24,25.95,26.66,1237500.0],["2026-01-26",26.66,26.81,26.28,26.38,973400.0],["2026-01-27",26.52,26.595,25.81,26.4,1007500.0],["2026-01-28",26.53,26.75,25.47,25.73,1105400.0],["2026-01-29",25.75,26.87,25.61,26.54,1628200.0],["2026-01-30",26.21,26.78,25.685,26.35,1729400.0],["2026-02-02",26.25,27.25,26.205,27.07,1367000.0],["2026-02-03",27.23,27.9,26.71,27.35,1474900.0],["2026-02-04",27.35,27.72,26.53,27.42,1106800.0],["2026-02-05",27.4,27.69,26.55,27.62,1457000.0],["2026-02-06",27.81,29.04,26.8,28.92,1139300.0],["2026-02-09",28.9,28.905,28.085,28.7,713500.0],["2026-02-10",28.28,28.35,27.551,27.77,898900.0],["2026-02-11",28.18,28.41,27.12,28.19,1032600.0],["2026-02-12",28.73,29.28,27.5,27.99,859800.0],["2026-02-13",27.79,28.69,27.43,28.22,721300.0],["2026-02-17",28.25,28.3,27.43,27.76,850200.0],["2026-02-18",27.67,28.2,26.87,27.06,1905300.0],["2026-02-19",26.82,27.265,26.18,27.2,981100.0],["2026-02-20",27.09,28.26,26.71,27.35,829900.0],["2026-02-23",27.22,27.22,25.69,26.13,1029100.0],["2026-02-24",26.25,26.92,26.02,26.21,1215400.0],["2026-02-25",26.09,26.255,25.28,25.87,929200.0],["2026-02-26",25.72,27.595,25.1,27.26,1604900.0],["2026-02-27",26.85,27.305,26.21,26.97,1610200.0],["2026-03-02",26.41,27.55,25.14,26.93,1122200.0],["2026-03-03",25.88,26.705,25.35,26.63,1457600.0],["2026-03-04",26.12,30.0,26.03,29.04,2364700.0],["2026-03-05",28.95,29.84,27.48,29.07,3419500.0],["2026-03-06",28.77,29.8,27.86,27.9,1703900.0],["2026-03-09",27.34,27.47,25.8,26.78,1602400.0],["2026-03-10",26.64,27.72,26.34,27.5,961700.0],["2026-03-11",27.3,27.74,26.21,26.69,866400.0],["2026-03-12",26.18,26.935,25.8,25.93,1117000.0],["2026-03-13",25.95,26.61,25.595,26.28,972500.0],["2026-03-16",26.85,27.45,26.39,26.96,926900.0],["2026-03-17",27.23,28.26,26.99,27.99,1095900.0],["2026-03-18",27.63,28.17,27.31,27.98,1310000.0],["2026-03-19",27.96,28.99,27.71,28.44,1388600.0],["2026-03-20",28.4,28.8,26.43,26.57,1922900.0],["2026-03-23",27.26,28.11,26.89,27.36,1920700.0],["2026-03-24",26.96,27.795,26.52,27.5,1039000.0],["2026-03-25",27.94,28.465,27.45,28.06,761000.0],["2026-03-26",27.71,28.55,27.36,27.43,787400.0],["2026-03-27",27.48,27.7,24.765,25.14,2521300.0],["2026-03-30",25.33,25.33,24.18,24.63,1796500.0],["2026-03-31",25.16,26.17,24.81,25.9,1417400.0],["2026-04-01",26.29,26.57,23.85,23.92,2513400.0],["2026-04-02",22.96,23.975,22.13,23.69,2749700.0],["2026-04-06",23.4,24.91,23.4,24.78,1318100.0],["2026-04-07",24.7,24.98,23.72,24.19,997800.0],["2026-04-08",25.87,26.68,25.51,25.72,1498500.0],["2026-04-09",25.42,26.92,25.01,26.34,1083600.0],["2026-04-10",26.21,26.26,25.59,25.67,959100.0],["2026-04-13",25.51,25.56,24.21,24.9,1462800.0],["2026-04-14",24.93,25.5,24.67,25.37,1249600.0],["2026-04-15",25.37,25.65,24.99,25.17,889800.0],["2026-04-16",25.0,25.71,24.79,24.87,888900.0],["2026-04-17",25.64,26.63,25.283,25.68,1591400.0],["2026-04-20",25.45,26.44,24.91,25.49,1123800.0],["2026-04-21",25.45,25.96,24.79,25.13,1370300.0],["2026-04-22",25.47,25.6,24.61,25.19,710300.0],["2026-04-23",25.22,25.44,24.07,24.15,642100.0],["2026-04-24",24.24,24.5,23.13,23.81,1766300.0],["2026-04-27",23.81,25.08,23.72,24.76,1578200.0],["2026-04-28",24.87,25.48,23.905,24.08,1902300.0],["2026-04-29",24.04,24.13,22.11,22.39,2493700.0],["2026-04-30",22.54,23.27,22.05,23.22,1698400.0],["2026-05-01",23.05,23.81,22.82,23.54,1070300.0],["2026-05-04",23.33,23.51,21.9,21.91,1876200.0],["2026-05-05",22.12,22.505,21.82,22.44,1412500.0],["2026-05-06",22.72,23.16,22.46,22.67,1347300.0],["2026-05-07",22.77,23.91,22.49,22.83,1129600.0],["2026-05-08",22.83,23.36,22.64,22.96,1064700.0],["2026-05-11",22.91,23.49,21.685,21.8,2948200.0],["2026-05-12",21.78,22.485,20.66,20.94,3032200.0],["2026-05-13",18.99,19.19,14.75,16.92,13323100.0],["2026-05-14",16.71,18.57,16.52,17.72,5372300.0],["2026-05-15",18.04,18.35,17.13,17.45,3714900.0],["2026-05-18",17.43,18.18,17.06,17.32,2585600.0],["2026-05-19",17.23,17.52,16.7,16.92,3963400.0],["2026-05-20",16.92,17.235,16.12,16.84,3124000.0],["2026-05-21",16.52,17.44,16.405,16.97,2192800.0],["2026-05-22",16.89,17.335,16.89,17.13,1475300.0],["2026-05-26",17.36,17.84,16.57,16.61,1991000.0],["2026-05-27",16.64,16.83,16.1,16.59,1933500.0],["2026-05-28",16.72,17.4,16.38,17.38,1829900.0],["2026-05-29",17.16,17.415,16.72,16.75,1917500.0],["2026-06-01",16.63,16.83,15.98,16.08,1787100.0],["2026-06-02",16.1,16.42,15.84,16.33,1667700.0],["2026-06-03",16.33,16.7,15.71,16.68,2606400.0],["2026-06-04",16.7,17.01,15.36,15.5,2767700.0],["2026-06-05",15.55,15.72,14.93,15.44,2204800.0],["2026-06-08",15.47,16.25,15.35,16.15,2006000.0],["2026-06-09",16.42,17.035,16.065,16.46,2936400.0],["2026-06-10",17.35,17.75,17.13,17.58,2343900.0],["2026-06-11",17.73,18.315,17.25,18.25,2992000.0],["2026-06-12",18.24,18.855,18.095,18.61,2376800.0],["2026-06-15",18.64,19.18,17.865,17.96,2223900.0],["2026-06-16",17.78,17.94,16.9,17.57,3060200.0],["2026-06-17",17.57,17.65,15.905,16.3,3598300.0],["2026-06-18",16.57,17.61,16.54,16.78,5083600.0],["2026-06-22",16.98,17.12,16.48,16.96,1769000.0],["2026-06-23",16.85,17.33,16.73,16.78,1896400.0],["2026-06-24",16.75,17.63,16.73,17.61,1626200.0],["2026-06-25",17.59,18.06,17.44,18.04,1673400.0],["2026-06-26",18.04,19.1,17.745,18.86,3524000.0],["2026-06-29",18.86,18.98,18.385,18.785,1919100.0],["2026-06-30",18.74,19.02,18.3,19.01,1362200.0],["2026-07-01",19.01,19.38,18.75,19.0,1584100.0],["2026-07-02",19.19,19.835,18.76,19.76,1679700.0],["2026-07-06",19.54,20.21,19.16,19.97,1496315.812077],["2026-07-07",20.17,20.43,19.71,19.78,1730408.150105],["2026-07-08",19.4,19.885,19.06,19.41,2188062.394111],["2026-07-09",19.42,19.725,19.15,19.53,1443236.866517],["2026-07-10",19.57,19.755,19.12,19.55,1485756.91668],["2026-07-13",19.64,20.28,19.15,19.29,2548036.954643],["2026-07-14",19.35,20.14,18.98,20.11,2519467.663857],["2026-07-15",20.3,21.47,20.13,20.57,2119239.906958],["2026-07-16",20.655,21.105,20.12,20.8,2385975.110606],["2026-07-17",20.69,21.52,20.535,20.73,1483281.99679],["2026-07-20",20.83,20.83,19.83,20.04,1860114.25634],["2026-07-21",20.02,20.6899,19.535,19.82,1815325.26923],["2026-07-22",19.82,19.93,19.62,19.82,1269361.644137],["2026-07-23",19.51,20.03,19.15,19.99,1891755.504037],["2026-07-24",20.03,20.11,19.475,19.92,1199725.621609],["2026-07-27",20.2,20.97,20.1644,20.74,1898282.25143],["2026-07-28",20.81,21.82,20.81,21.81,2079727.864682],["2026-07-29",21.75,22.34,21.31,21.95,1496967.108937],["2026-07-30",22.09,22.41,21.63,22.4,1342122.686915],["2026-07-31",22.09,22.31,21.71,22.04,1593627.419905],["2026-08-03",22.14,22.86,22.135,22.42,1461604.284336],["2026-08-04",22.35,23.265,22.35,23.12,2032363.05831],["2026-08-05",23.64,23.9,22.9,23.03,1793215.350149],["2026-08-06",22.89,22.895,22.43,22.47,1654340.032323],["2026-08-07",22.44,22.785,22.22,22.55,1377585.18162],["2026-08-10",22.52,22.52,21.76,22.33,569856.915543],["2026-08-11",22.36,22.43,21.57,22.06,3235977.485328],["2026-08-12",22,22.61,19.495,19.51,6225679.420998],["2026-08-13",19.73,20.06,18.855,19.05,3136005.338031],["2026-08-14",18.92,19.32,18.69,19.3,1856212.468535]]}