{"t":"FOA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-18",97.0,97.0,96.85,96.85,20020.0],["2019-04-22",96.85,96.85,96.85,96.85,0.0],["2019-04-23",98.0,98.0,98.0,98.0,50.0],["2019-04-24",98.0,98.0,98.0,98.0,50.0],["2019-04-25",98.5,98.5,97.0,98.1,10160.0],["2019-04-26",97.2,97.2,97.2,97.2,50.0],["2019-04-29",97.2,97.2,97.2,97.2,0.0],["2019-04-30",97.2,97.2,97.2,97.2,0.0],["2019-05-01",97.2,97.4,97.2,97.4,190.0],["2019-05-02",97.4,97.4,97.4,97.4,0.0],["2019-05-03",97.4,97.4,97.4,97.4,0.0],["2019-05-06",97.4,97.4,97.4,97.4,0.0],["2019-05-07",97.4,97.4,97.4,97.4,0.0],["2019-05-08",97.4,97.4,97.4,97.4,0.0],["2019-05-09",96.5,97.0,96.2,97.0,140.0],["2019-05-10",97.0,97.0,97.0,97.0,0.0],["2019-05-13",97.0,97.0,97.0,97.0,0.0],["2019-05-14",97.0,97.0,97.0,97.0,0.0],["2019-05-15",97.0,97.0,97.0,97.0,0.0],["2019-05-16",96.9,96.9,96.9,96.9,10000.0],["2019-05-17",96.9,96.9,96.9,96.9,0.0],["2019-05-20",96.9,96.9,96.9,96.9,0.0],["2019-05-21",96.9,96.9,96.9,96.9,0.0],["2019-05-22",96.9,96.9,96.9,96.9,0.0],["2019-05-23",96.9,96.9,96.9,96.9,0.0],["2019-05-24",96.9,96.9,96.9,96.9,0.0],["2019-05-28",96.9,96.9,96.9,96.9,0.0],["2019-05-29",96.9,96.9,96.9,96.9,0.0],["2019-05-30",96.9,96.9,96.9,96.9,0.0],["2019-05-31",97.0,97.8,96.9,97.0,103060.0],["2019-06-03",99.0,99.0,97.4,97.4,110.0],["2019-06-04",97.4,97.4,97.4,97.4,0.0],["2019-06-05",97.0,97.5,97.0,97.5,110.0],["2019-06-06",97.5,97.5,97.4,97.4,80.0],["2019-06-07",97.4,97.4,97.4,97.4,10.0],["2019-06-10",97.3,98.3,97.0,97.3,56420.0],["2019-06-11",97.3,98.0,97.29,98.0,30470.0],["2019-06-12",98.0,98.0,97.2,97.2,13130.0],["2019-06-13",97.7,98.0,97.2,98.0,5340.0],["2019-06-14",98.0,98.0,97.5,97.8,70.0],["2019-06-17",98.0,98.0,98.0,98.0,10.0],["2019-06-18",98.0,98.0,98.0,98.0,0.0],["2019-06-19",98.0,98.0,98.0,98.0,0.0],["2019-06-20",98.0,98.0,98.0,98.0,0.0],["2019-06-21",97.7,97.7,97.7,97.7,90.0],["2019-06-24",97.7,97.7,97.7,97.7,90090.0],["2019-06-25",97.7,97.7,97.7,97.7,0.0],["2019-06-26",97.7,97.7,97.7,97.7,1450.0],["2019-06-27",97.7,97.7,97.6,97.6,5110.0],["2019-06-28",97.7,97.7,97.7,97.7,50.0],["2019-07-01",97.7,97.7,97.7,97.7,0.0],["2019-07-02",97.4,97.8,97.4,97.8,1050.0],["2019-07-03",97.7,97.7,97.2,97.2,580.0],["2019-07-05",97.1,97.1,97.1,97.1,10.0],["2019-07-08",97.1,97.1,97.1,97.1,0.0],["2019-07-09",97.0,97.8,97.0,97.8,940.0],["2019-07-10",97.3,97.9,97.3,97.9,5010.0],["2019-07-11",97.9,97.9,97.9,97.9,50.0],["2019-07-12",97.9,97.9,97.9,97.9,0.0],["2019-07-15",97.0,98.0,97.0,98.0,80.0],["2019-07-16",97.7,98.5,97.7,98.5,40.0],["2019-07-17",98.0,98.5,98.0,98.5,90.0],["2019-07-18",98.5,98.5,98.5,98.5,30.0],["2019-07-19",98.0,98.5,98.0,98.5,30.0],["2019-07-22",98.5,98.5,98.5,98.5,0.0],["2019-07-23",98.1,98.1,97.7,98.0,130.0],["2019-07-24",98.5,98.5,98.0,98.4,120.0],["2019-07-25",98.4,98.4,98.4,98.4,0.0],["2019-07-26",98.0,98.5,97.7,98.5,49310.0],["2019-07-29",98.0,98.5,97.7,98.5,49310.0],["2019-07-30",97.3,98.4,97.3,98.4,100.0],["2019-07-31",98.1,98.6,98.0,98.6,80.0],["2019-08-01",98.7,98.7,98.7,98.7,20.0],["2019-08-02",98.7,98.8,98.6,98.8,340.0],["2019-08-05",98.7,98.8,98.6,98.8,340.0],["2019-08-06",98.61,98.7,98.61,98.7,20.0],["2019-08-07",98.2,98.5,98.2,98.5,20570.0],["2019-08-08",98.1,98.7,97.9,98.7,10150.0],["2019-08-09",99.0,99.4,98.2,98.71,2220.0],["2019-08-12",101.0,101.0,98.6,99.2,3440.0],["2019-08-13",99.0,99.4,98.7,99.3,330.0],["2019-08-14",103.2,103.2,98.0,98.0,3430.0],["2019-08-15",99.0,99.0,98.7,98.8,1330.0],["2019-08-16",98.2,98.9,98.2,98.9,270.0],["2019-08-19",98.8,99.0,98.0,99.0,2640.0],["2019-08-20",98.6,99.0,98.5,98.8,1170.0],["2019-08-21",98.8,99.0,98.3,98.8,860.0],["2019-08-22",99.3,99.3,98.5,98.9,59630.0],["2019-08-23",98.9,98.9,98.9,98.9,280.0],["2019-08-26",98.9,98.9,98.9,98.9,0.0],["2019-08-27",99.3,99.4,98.8,99.4,5390.0],["2019-08-28",99.2,99.4,99.0,99.3,10590.0],["2019-08-29",99.5,99.5,99.0,99.3,1400.0],["2019-08-30",99.3,99.3,99.3,99.3,0.0],["2019-09-03",98.8,99.6,98.8,99.5,140.0],["2019-09-04",98.5,99.5,98.5,99.5,260.0],["2019-09-05",99.5,99.5,99.5,99.5,0.0],["2019-09-06",97.2,99.5,97.2,99.5,280.0],["2019-09-09",99.7,99.7,99.7,99.7,20.0],["2019-09-10",99.7,99.7,99.5,99.5,250.0],["2019-09-11",99.1,99.4,98.75,99.4,1080.0],["2019-09-12",98.75,98.9,98.7,98.9,5530.0],["2019-09-13",98.9,98.9,98.9,98.9,320.0],["2019-09-16",98.9,98.9,98.79,98.9,230.0],["2019-09-17",99.1,99.1,98.9,98.9,2310.0],["2019-09-18",99.0,99.3,99.0,99.3,30.0],["2019-09-19",98.9,99.3,98.8,98.8,3210.0],["2019-09-20",98.8,98.8,98.8,98.8,0.0],["2019-09-23",98.8,98.8,98.8,98.8,10.0],["2019-09-24",99.0,99.3,98.7,98.7,570.0],["2019-09-25",99.2,99.2,98.5,99.2,41130.0],["2019-09-26",99.0,99.3,99.0,99.3,510.0],["2019-09-27",99.3,99.3,99.3,99.3,0.0],["2019-09-30",99.3,99.3,99.3,99.3,0.0],["2019-10-01",98.5,99.3,98.5,99.1,36180.0],["2019-10-02",98.5,99.3,98.5,99.3,80.0],["2019-10-03",99.1,99.3,98.8,98.8,37110.0],["2019-10-04",99.1,99.1,99.1,99.1,20.0],["2019-10-07",100.4,100.4,98.5,98.5,2210.0],["2019-10-08",98.5,99.0,98.5,99.0,25030.0],["2019-10-09",99.0,99.0,99.0,99.0,0.0],["2019-10-10",98.7,98.7,98.5,98.7,11910.0],["2019-10-11",102.6,102.6,99.6,99.9,100.0],["2019-10-14",99.6,99.6,98.9,99.0,3660.0],["2019-10-15",99.0,99.0,99.0,99.0,10.0],["2019-10-16",99.0,99.0,99.0,99.0,0.0],["2019-10-17",99.0,99.0,99.0,99.0,0.0],["2019-10-18",99.0,99.0,99.0,99.0,0.0],["2019-10-21",99.0,99.0,99.0,99.0,0.0],["2019-10-22",99.0,99.0,99.0,99.0,10000.0],["2019-10-23",99.4,99.5,99.4,99.5,50.0],["2019-10-24",99.5,99.5,99.5,99.5,0.0],["2019-10-25",99.5,99.5,99.5,99.5,0.0],["2019-10-28",99.5,99.5,99.5,99.5,0.0],["2019-10-29",99.6,99.6,99.4,99.5,19870.0],["2019-10-30",99.5,99.5,99.5,99.5,10.0],["2019-10-31",99.5,99.5,99.5,99.5,0.0],["2019-11-01",99.5,99.5,99.5,99.5,0.0],["2019-11-04",99.5,99.5,99.5,99.5,0.0],["2019-11-05",99.5,99.5,99.5,99.5,0.0],["2019-11-06",99.1,99.1,99.1,99.1,30.0],["2019-11-07",99.1,99.1,99.1,99.1,0.0],["2019-11-08",98.7,99.0,98.7,99.0,50.0],["2019-11-11",99.0,99.0,99.0,99.0,0.0],["2019-11-12",99.0,99.0,99.0,99.0,0.0],["2019-11-13",99.15,99.15,99.15,99.15,10.0],["2019-11-14",98.7,99.5,98.7,99.5,125010.0],["2019-11-15",99.5,99.5,99.5,99.5,0.0],["2019-11-18",99.5,99.5,99.5,99.5,0.0],["2019-11-19",99.4,99.5,98.7,99.5,22770.0],["2019-11-20",99.2,99.7,99.2,99.7,30.0],["2019-11-21",99.5,99.7,99.5,99.7,20.0],["2019-11-22",99.7,99.7,99.7,99.7,0.0],["2019-11-25",101.9,101.9,99.0,99.0,3940.0],["2019-11-26",99.3,99.3,99.2,99.2,90.0],["2019-11-27",99.2,99.2,99.2,99.2,0.0],["2019-11-29",99.2,99.2,99.2,99.2,0.0],["2019-12-02",99.2,99.2,99.2,99.2,0.0],["2019-12-03",99.2,99.2,99.2,99.2,0.0],["2019-12-04",99.45,99.45,99.45,99.45,25000.0],["2019-12-05",99.5,99.7,99.5,99.7,500.0],["2019-12-06",99.7,99.7,99.7,99.7,50.0],["2019-12-09",99.7,99.7,99.7,99.7,0.0],["2019-12-10",99.7,99.7,99.7,99.7,0.0],["2019-12-11",99.7,99.7,99.7,99.7,0.0],["2019-12-12",99.6,99.7,99.6,99.7,40.0],["2019-12-13",99.7,99.7,99.7,99.7,17590.0],["2019-12-16",100.0,101.0,100.0,100.0,23320.0],["2019-12-17",100.0,100.0,100.0,100.0,0.0],["2019-12-18",100.0,100.0,100.0,100.0,0.0],["2019-12-19",100.5,100.5,100.0,100.3,270.0],["2019-12-20",100.5,100.5,100.5,100.5,30.0],["2019-12-23",100.4,100.4,100.3,100.4,5040.0],["2019-12-24",100.4,100.4,100.4,100.4,0.0],["2019-12-26",100.4,100.4,100.4,100.4,0.0],["2019-12-27",100.3,100.3,100.3,100.3,30.0],["2019-12-30",100.3,100.3,100.3,100.3,0.0],["2019-12-31",100.3,100.3,100.3,100.3,0.0],["2020-01-02",100.3,100.5,100.3,100.5,15020.0],["2020-01-03",100.4,100.45,100.4,100.45,130.0],["2020-01-06",100.4,100.5,100.4,100.4,1450.0],["2020-01-07",100.5,100.5,100.5,100.5,2440.0],["2020-01-08",100.5,100.5,100.5,100.5,0.0],["2020-01-09",100.5,100.5,100.5,100.5,0.0],["2020-01-10",100.6,100.7,100.6,100.7,27360.0],["2020-01-13",104.7,104.7,100.7,101.3,23440.0],["2020-01-14",100.5,100.9,100.5,100.9,560.0],["2020-01-15",100.9,100.9,100.9,100.9,100.0],["2020-01-16",100.75,100.8,100.7,100.7,9540.0],["2020-01-17",100.75,101.0,100.7,100.8,28990.0],["2020-01-21",101.04,101.04,101.04,101.04,100.0],["2020-01-22",101.04,101.04,101.04,101.04,0.0],["2020-01-23",100.9,100.9,100.9,100.9,42950.0],["2020-01-24",101.2,101.2,100.9,100.9,15030.0],["2020-01-27",100.8,100.9,100.8,100.9,48900.0],["2020-01-28",100.8,100.8,100.8,100.8,480.0],["2020-01-29",100.8,101.0,100.8,100.8,11380.0],["2020-01-30",104.8,104.8,100.7,100.7,50.0],["2020-01-31",100.8,100.8,100.8,100.8,10.0],["2020-02-03",101.0,101.0,101.0,101.0,1280.0],["2020-02-04",101.0,101.0,101.0,101.0,0.0],["2020-02-05",101.0,101.0,101.0,101.0,40.0],["2020-02-06",100.9,100.9,100.9,100.9,210.0],["2020-02-07",100.8,100.8,100.8,100.8,160.0],["2020-02-10",100.8,100.8,100.8,100.8,0.0],["2020-02-11",100.8,100.8,100.8,100.8,0.0],["2020-02-12",101.0,101.3,101.0,101.3,470.0],["2020-02-13",101.2,101.2,100.8,100.8,8920.0],["2020-02-14",100.8,100.8,100.8,100.8,0.0],["2020-02-18",101.4,101.4,101.4,101.4,10.0],["2020-02-19",101.4,101.4,101.4,101.4,0.0],["2020-02-20",100.7,100.7,100.6,100.6,180.0],["2020-02-21",101.0,101.5,101.0,101.5,20110.0],["2020-02-24",101.2,101.2,101.2,101.2,110.0],["2020-02-25",101.5,101.5,101.5,101.5,100.0],["2020-02-26",101.4,101.4,101.4,101.4,50.0],["2020-02-27",101.4,101.4,101.4,101.4,0.0],["2020-02-28",101.1,101.1,100.6,101.1,4720.0],["2020-03-02",101.0,101.0,100.5,100.5,29810.0],["2020-03-03",100.89,100.89,100.89,100.89,10.0],["2020-03-04",100.89,100.89,100.89,100.89,0.0],["2020-03-05",100.4,101.0,100.4,100.5,460.0],["2020-03-06",100.6,100.6,100.4,100.6,155160.0],["2020-03-09",100.0,100.0,99.5,99.7,55430.0],["2020-03-10",99.8,99.8,99.8,99.8,4160.0],["2020-03-11",100.1,100.1,99.5,99.6,109710.0],["2020-03-12",99.32,99.32,98.5,99.0,89550.0],["2020-03-13",99.0,99.0,99.0,99.0,40020.0],["2020-03-16",98.1,98.1,96.0,96.2,490.0],["2020-03-17",96.5,96.55,94.95,95.55,12120.0],["2020-03-18",95.9,96.4,95.0,95.1,55050.0],["2020-03-19",95.0,95.2,95.0,95.0,900.0],["2020-03-20",95.0,95.1,95.0,95.0,15750.0],["2020-03-23",95.0,96.4,95.0,96.0,1260.0],["2020-03-24",96.0,96.0,96.0,96.0,120.0],["2020-03-25",96.2,97.4,96.2,97.4,440.0],["2020-03-26",97.4,97.4,97.4,97.4,0.0],["2020-03-27",97.0,98.9,97.0,98.9,790.0],["2020-03-30",98.9,98.9,98.9,98.9,0.0],["2020-03-31",98.9,98.9,98.9,98.9,0.0],["2020-04-01",99.4,99.5,98.2,98.2,10620.0],["2020-04-02",102.5,102.5,102.5,102.5,3610.0],["2020-04-03",99.8,99.8,98.1,98.4,1160.0],["2020-04-06",98.3,98.75,98.1,98.1,2360.0],["2020-04-07",98.5,99.5,98.4,99.5,170.0],["2020-04-08",99.5,99.5,99.1,99.1,12590.0],["2020-04-09",99.0,99.0,98.73,99.0,220.0],["2020-04-13",99.0,99.0,99.0,99.0,0.0],["2020-04-14",100.6,100.6,99.5,99.6,25160.0],["2020-04-15",99.0,99.5,99.0,99.5,3520.0],["2020-04-16",99.3,99.3,99.25,99.3,250.0],["2020-04-17",99.2,99.2,99.2,99.2,6690.0],["2020-04-20",99.2,99.2,99.2,99.2,0.0],["2020-04-21",100.0,100.0,99.3,99.3,20.0],["2020-04-22",99.6,99.6,99.6,99.6,100.0],["2020-04-23",99.6,99.6,99.6,99.6,0.0],["2020-04-24",99.7,99.7,99.7,99.7,150.0],["2020-04-27",100.0,100.0,100.0,100.0,10.0],["2020-04-28",99.6,99.6,99.6,99.6,10010.0],["2020-04-29",99.6,100.59,99.6,100.0,67320.0],["2020-04-30",99.9,100.36,99.6,100.36,720.0],["2020-05-01",99.7,99.8,99.7,99.7,820.0],["2020-05-04",99.7,99.7,99.7,99.7,0.0],["2020-05-05",99.9,99.9,99.7,99.7,50360.0],["2020-05-06",99.7,99.8,99.7,99.7,1210.0],["2020-05-07",99.9,99.9,99.9,99.9,40.0],["2020-05-08",100.5,100.5,99.8,99.8,20.0],["2020-05-11",99.7,99.7,99.6,99.6,30.0],["2020-05-12",99.6,99.6,99.6,99.6,0.0],["2020-05-13",99.6,99.6,99.6,99.6,0.0],["2020-05-14",99.6,99.6,99.6,99.6,0.0],["2020-05-15",99.6,99.6,99.6,99.6,0.0],["2020-05-18",99.6,99.6,99.6,99.6,0.0],["2020-05-19",99.6,99.6,99.6,99.6,0.0],["2020-05-20",99.6,99.6,99.6,99.6,0.0],["2020-05-21",99.7,99.7,99.7,99.7,1050.0],["2020-05-22",99.7,99.7,99.7,99.7,0.0],["2020-05-26",99.7,100.4,99.6,99.9,42230.0],["2020-05-27",99.9,99.9,99.9,99.9,0.0],["2020-05-28",99.9,99.9,99.9,99.9,0.0],["2020-05-29",99.9,99.9,99.9,99.9,0.0],["2020-06-01",99.9,99.9,99.9,99.9,0.0],["2020-06-02",99.9,100.4,99.9,100.0,47930.0],["2020-06-03",100.1,100.5,100.1,100.5,160.0],["2020-06-04",100.5,100.5,100.5,100.5,0.0],["2020-06-05",100.5,100.5,100.5,100.5,0.0],["2020-06-08",100.1,100.34,100.1,100.3,4030.0],["2020-06-09",100.3,100.3,100.3,100.3,0.0],["2020-06-10",100.0,100.4,100.0,100.4,27450.0],["2020-06-11",100.0,100.0,100.0,100.0,10.0],["2020-06-12",100.0,100.0,100.0,100.0,40.0],["2020-06-15",100.5,100.5,100.2,100.5,820.0],["2020-06-16",100.5,100.7,100.3,100.5,1610.0],["2020-06-17",100.7,101.0,100.7,100.9,7350.0],["2020-06-18",100.9,101.0,100.6,100.6,41010.0],["2020-06-19",101.2,101.3,101.0,101.3,14110.0],["2020-06-22",101.6,102.2,101.2,102.0,8290.0],["2020-06-23",101.5,102.0,101.5,102.0,1540.0],["2020-06-24",101.6,101.72,101.6,101.6,20050.0],["2020-06-25",102.1,102.1,102.0,102.0,20.0],["2020-06-26",101.5,101.5,101.5,101.5,510.0],["2020-06-29",102.1,102.3,101.6,102.3,4620.0],["2020-06-30",101.5,102.0,101.2,102.0,1070.0],["2020-07-01",101.1,101.1,101.1,101.1,10000.0],["2020-07-02",102.0,102.0,101.1,101.1,15840.0],["2020-07-06",101.1,101.1,101.1,101.1,0.0],["2020-07-07",102.4,102.5,102.2,102.26,1100.0],["2020-07-08",102.26,102.26,102.26,102.26,0.0],["2020-07-09",102.2,102.2,102.2,102.2,10.0],["2020-07-10",102.2,102.6,101.83,102.6,2600.0],["2020-07-13",103.5,104.0,102.55,102.8,10150.0],["2020-07-14",104.4,104.4,102.6,102.6,2780.0],["2020-07-15",103.0,106.0,102.5,106.0,5920.0],["2020-07-16",103.4,104.0,103.1,104.0,3100.0],["2020-07-17",103.4,105.0,103.13,105.0,1170.0],["2020-07-20",104.1,104.1,103.0,103.0,1660.0],["2020-07-21",103.0,103.25,103.0,103.0,100.0],["2020-07-22",103.2,103.3,103.17,103.3,520.0],["2020-07-23",103.6,103.65,103.0,103.35,3080.0],["2020-07-24",102.83,103.6,102.83,103.0,1520.0],["2020-07-27",103.0,103.0,103.0,103.0,40.0],["2020-07-28",102.9,103.4,102.8,102.9,1060.0],["2020-07-29",103.6,103.6,102.8,103.35,2740.0],["2020-07-30",102.8,102.8,102.8,102.8,2640.0],["2020-07-31",103.3,103.3,102.3,102.3,56530.0],["2020-08-03",103.0,103.0,102.4,102.7,2790.0],["2020-08-04",102.8,102.8,102.8,102.8,20.0],["2020-08-05",102.8,102.8,101.9,101.9,1130.0],["2020-08-06",102.5,102.5,102.2,102.2,30.0],["2020-08-07",102.5,102.5,102.5,102.5,40.0],["2020-08-10",102.6,102.6,102.2,102.2,1360.0],["2020-08-11",101.9,102.0,101.9,102.0,70.0],["2020-08-12",101.8,101.8,101.8,101.8,1020.0],["2020-08-13",101.9,101.9,101.7,101.7,570.0],["2020-08-14",101.7,101.7,101.7,101.7,920.0],["2020-08-17",101.7,101.7,101.7,101.7,10.0],["2020-08-18",101.7,101.7,101.7,101.7,0.0],["2020-08-19",101.5,102.0,101.5,101.7,290.0],["2020-08-20",101.7,101.7,101.7,101.7,50.0],["2020-08-21",101.7,101.7,101.5,101.5,18140.0],["2020-08-24",102.3,102.3,102.3,102.3,20.0],["2020-08-25",102.2,102.2,101.6,101.6,40.0],["2020-08-26",101.56,101.6,101.4,101.4,9650.0],["2020-08-27",101.4,101.63,101.4,101.63,20.0],["2020-08-28",101.75,101.8,101.5,101.6,1190.0],["2020-08-31",101.5,101.75,101.5,101.5,54020.0],["2020-09-01",103.0,103.0,101.6,101.7,5500.0],["2020-09-02",101.5,101.9,101.4,101.9,1280.0],["2020-09-03",101.8,102.1,101.8,101.8,310.0],["2020-09-04",101.6,101.8,101.5,101.8,11330.0],["2020-09-08",101.8,102.1,101.6,102.0,4920.0],["2020-09-09",102.2,102.2,102.1,102.2,360.0],["2020-09-10",102.2,102.2,102.2,102.2,0.0],["2020-09-11",101.8,101.8,101.8,101.8,110.0],["2020-09-14",101.6,101.8,101.6,101.8,110.0],["2020-09-15",102.0,102.0,101.8,101.8,17940.0],["2020-09-16",102.5,102.5,102.0,102.0,3060.0],["2020-09-17",101.8,102.2,101.7,102.15,500.0],["2020-09-18",102.3,102.3,101.6,102.0,2050.0],["2020-09-21",102.3,102.3,102.3,102.3,20.0],["2020-09-22",102.1,102.1,101.6,101.6,120.0],["2020-09-23",101.6,102.0,101.5,102.0,14320.0],["2020-09-24",102.2,102.2,100.0,101.7,13410.0],["2020-09-25",102.0,102.0,102.0,102.0,10.0],["2020-09-28",102.2,102.5,101.9,102.2,19400.0],["2020-09-29",101.8,102.3,101.8,102.3,20.0],["2020-09-30",101.8,102.2,101.8,101.8,1370.0],["2020-10-01",101.93,102.8,101.93,102.0,5820.0],["2020-10-02",102.0,102.5,102.0,102.5,3040.0],["2020-10-05",102.2,102.9,102.2,102.5,2430.0],["2020-10-06",102.2,102.2,102.0,102.1,4290.0],["2020-10-07",102.72,102.72,102.5,102.6,370.0],["2020-10-08",102.1,103.0,102.0,102.5,1240.0],["2020-10-09",102.8,103.0,102.76,102.85,230.0],["2020-10-12",102.45,102.6,101.9,102.25,1260.0],["2020-10-13",102.5,102.5,101.0,101.0,145000.0],["2020-10-14",101.8,101.98,100.6,101.0,7830.0],["2020-10-15",100.5,101.4,100.5,101.0,12920.0],["2020-10-16",101.5,101.5,100.8,101.5,21350.0],["2020-10-19",102.2,102.2,101.35,101.5,232660.0],["2020-10-20",102.0,102.0,100.8,100.8,70020.0],["2020-10-21",101.15,101.5,100.7,100.9,132620.0],["2020-10-22",101.5,101.5,100.7,101.5,10370.0],["2020-10-23",100.9,101.4,100.9,101.4,8350.0],["2020-10-26",101.4,101.5,100.9,101.0,20130.0],["2020-10-27",100.9,101.2,100.9,101.2,11130.0],["2020-10-28",100.8,101.0,100.2,100.4,14380.0],["2020-10-29",100.3,100.7,100.2,100.5,1380.0],["2020-10-30",100.63,100.92,100.6,100.6,630.0],["2020-11-02",100.5,101.0,100.5,100.7,6850.0],["2020-11-03",100.6,100.81,100.6,100.6,27150.0],["2020-11-04",100.5,101.0,100.5,100.7,450.0],["2020-11-05",100.7,101.03,100.7,100.8,60.0],["2020-11-06",100.6,101.5,100.6,101.0,13490.0],["2020-11-09",100.9,101.15,100.9,101.15,120.0],["2020-11-10",101.2,101.5,101.2,101.2,570.0],["2020-11-11",101.5,101.5,100.9,101.4,160.0],["2020-11-12",101.5,101.5,100.9,100.9,590.0],["2020-11-13",101.2,101.2,101.2,101.2,30.0],["2020-11-16",101.5,101.5,101.25,101.25,40.0],["2020-11-17",101.0,101.3,101.0,101.0,1630.0],["2020-11-18",100.9,101.5,100.9,101.4,5960.0],["2020-11-19",101.6,101.6,101.0,101.5,2140.0],["2020-11-20",101.6,101.6,101.2,101.4,23960.0],["2020-11-23",101.5,101.5,100.9,101.5,17750.0],["2020-11-24",101.6,101.6,101.0,101.2,17690.0],["2020-11-25",101.0,101.3,101.0,101.2,5390.0],["2020-11-27",101.4,101.6,101.0,101.5,340.0],["2020-11-30",101.6,101.6,101.0,101.1,2960.0],["2020-12-01",101.5,101.6,101.3,101.5,5730.0],["2020-12-02",101.6,101.6,101.1,101.3,1840.0],["2020-12-03",101.6,101.6,101.1,101.2,640.0],["2020-12-04",101.8,101.8,101.2,101.6,61720.0],["2020-12-07",102.5,102.9,101.8,102.0,12050.0],["2020-12-08",102.4,102.5,101.6,102.0,11690.0],["2020-12-09",102.9,104.5,102.0,102.9,8880.0],["2020-12-10",103.0,103.31,102.3,102.8,6640.0],["2020-12-11",103.0,103.2,102.4,102.6,21820.0],["2020-12-14",102.5,102.8,102.0,102.8,12000.0],["2020-12-15",102.5,102.71,102.0,102.5,23960.0],["2020-12-16",102.6,102.8,102.3,102.5,26360.0],["2020-12-17",102.8,102.8,101.9,102.1,12940.0],["2020-12-18",102.5,102.9,101.9,102.8,8770.0],["2020-12-21",102.8,103.1,102.3,102.5,10200.0],["2020-12-22",103.2,103.2,102.7,103.1,12130.0],["2020-12-23",102.96,105.5,102.9,105.0,108310.0],["2020-12-24",106.0,107.0,105.2,106.5,140530.0],["2020-12-28",107.4,109.5,107.1,107.5,138450.0],["2020-12-29",106.8,107.1,104.0,104.6,148700.0],["2020-12-30",105.0,106.0,103.6,104.0,54310.0],["2020-12-31",104.5,104.7,103.5,104.0,53920.0],["2021-01-04",105.1,105.5,103.0,103.1,79450.0],["2021-01-05",103.5,104.4,103.4,103.9,50220.0],["2021-01-06",104.0,104.0,102.9,103.1,50060.0],["2021-01-07",103.5,104.8,103.3,104.4,42420.0],["2021-01-08",104.4,105.2,103.4,103.9,62870.0],["2021-01-11",103.9,103.9,102.8,103.0,42670.0],["2021-01-12",103.0,104.1,102.6,103.9,176140.0],["2021-01-13",104.1,104.1,102.95,103.0,49900.0],["2021-01-14",103.2,103.2,102.6,102.9,44660.0],["2021-01-15",103.0,103.0,102.1,102.5,37540.0],["2021-01-19",102.8,103.0,102.5,102.9,27230.0],["2021-01-20",103.0,103.02,102.5,103.0,35020.0],["2021-01-21",103.0,103.0,102.5,102.6,25200.0],["2021-01-22",102.3,102.5,102.1,102.4,23670.0],["2021-01-25",102.5,102.9,102.15,102.7,44000.0],["2021-01-26",102.5,102.9,102.0,102.1,21300.0],["2021-01-27",101.6,102.0,101.1,101.9,61050.0],["2021-01-28",102.3,102.3,101.9,101.9,22410.0],["2021-01-29",102.0,102.25,101.8,101.9,17880.0],["2021-02-01",101.6,102.2,101.5,101.7,68980.0],["2021-02-02",101.8,102.0,101.45,101.7,64950.0],["2021-02-03",101.8,102.0,101.7,101.8,43020.0],["2021-02-04",101.9,102.8,101.8,101.8,54010.0],["2021-02-05",101.8,102.4,101.8,102.0,31340.0],["2021-02-08",101.9,102.3,101.8,101.8,46050.0],["2021-02-09",101.9,102.15,101.8,102.0,16420.0],["2021-02-10",101.9,102.0,101.8,101.8,19350.0],["2021-02-11",101.9,102.3,101.8,101.9,29630.0],["2021-02-12",101.9,102.0,101.6,102.0,20060.0],["2021-02-16",102.1,102.1,101.8,101.9,136190.0],["2021-02-17",101.8,102.0,101.8,101.9,25870.0],["2021-02-18",101.8,101.9,101.6,101.8,131880.0],["2021-02-19",101.8,101.9,101.7,101.7,65660.0],["2021-02-22",101.6,101.8,101.6,101.7,24780.0],["2021-02-23",101.6,102.0,101.4,101.6,53670.0],["2021-02-24",101.6,102.0,101.6,101.9,25080.0],["2021-02-25",101.7,102.0,101.65,101.7,69710.0],["2021-02-26",101.9,102.0,101.6,101.7,63090.0],["2021-03-01",101.8,101.8,101.6,101.7,106020.0],["2021-03-02",101.6,101.8,101.3,101.4,105930.0],["2021-03-03",101.4,101.7,101.3,101.4,244030.0],["2021-03-04",101.5,101.7,101.3,101.5,37020.0],["2021-03-05",101.5,101.95,101.35,101.8,38290.0],["2021-03-08",101.8,101.9,101.5,101.7,19900.0],["2021-03-09",101.7,101.9,101.5,101.5,33460.0],["2021-03-10",101.6,101.8,101.5,101.6,24250.0],["2021-03-11",101.6,101.7,101.4,101.6,71570.0],["2021-03-12",101.6,101.75,101.5,101.6,30000.0],["2021-03-15",101.5,101.6,101.4,101.4,40060.0],["2021-03-16",101.4,101.6,101.3,101.4,84330.0],["2021-03-17",101.4,101.5,101.3,101.4,243900.0],["2021-03-18",101.8,102.0,101.5,101.9,231900.0],["2021-03-19",101.9,101.9,101.2,101.5,139810.0],["2021-03-22",101.9,101.9,98.8,100.3,215400.0],["2021-03-23",100.4,100.4,95.5,96.5,63530.0],["2021-03-24",96.4,99.0,95.9,99.0,37450.0],["2021-03-25",97.7,97.7,95.0,95.3,34880.0],["2021-03-26",95.0,96.25,92.6,95.8,31880.0],["2021-03-29",94.4,97.2,92.7,96.7,29130.0],["2021-03-30",96.1,99.0,95.1,98.4,19990.0],["2021-03-31",98.1,98.6,95.5,95.5,14700.0],["2021-04-01",95.5,97.3,94.5,94.8,24120.0],["2021-04-05",95.0,102.3,95.0,101.0,24910.0],["2021-04-06",101.2,101.3,97.7,98.3,26910.0],["2021-04-07",99.0,100.5,96.4,97.2,32590.0],["2021-04-08",98.5,98.5,92.5,93.5,47940.0],["2021-04-09",93.4,100.0,93.0,99.5,24160.0],["2021-04-12",100.0,102.0,98.5,100.1,28240.0],["2021-04-13",99.8,101.9,98.2,99.3,27990.0],["2021-04-14",98.4,100.9,98.4,100.1,21900.0],["2021-04-15",100.0,100.2,99.0,100.1,20440.0],["2021-04-16",100.2,100.9,98.7,100.6,45100.0],["2021-04-19",99.0,101.7,99.0,101.7,47260.0],["2021-04-20",101.7,101.7,97.4,100.0,29710.0],["2021-04-21",99.0,100.2,98.0,99.7,26130.0],["2021-04-22",98.4,102.4,98.4,101.9,24030.0],["2021-04-23",101.4,102.0,99.0,100.7,35330.0],["2021-04-26",100.4,102.0,100.2,101.9,8820.0],["2021-04-27",101.9,105.7,101.1,105.1,25570.0],["2021-04-28",105.3,111.5,105.0,109.4,46290.0],["2021-04-29",110.0,112.6,107.4,111.9,32190.0],["2021-04-30",111.6,112.7,110.9,111.4,39410.0],["2021-05-03",110.8,115.1,110.8,113.9,28560.0],["2021-05-04",113.6,116.2,112.3,114.8,25010.0],["2021-05-05",115.0,116.65,114.2,116.2,17530.0],["2021-05-06",116.0,116.0,109.2,111.6,39910.0],["2021-05-07",110.8,111.3,108.6,109.5,32620.0],["2021-05-10",110.0,110.0,106.0,106.3,27200.0],["2021-05-11",106.6,106.6,102.1,102.5,32990.0],["2021-05-12",103.2,103.2,98.0,99.1,36320.0],["2021-05-13",98.7,101.15,92.5,92.9,47640.0],["2021-05-14",93.5,100.6,92.2,97.9,36690.0],["2021-05-17",98.7,104.9,98.7,103.6,38430.0],["2021-05-18",102.7,106.1,102.7,104.4,35320.0],["2021-05-19",102.7,106.1,101.96,104.6,30690.0],["2021-05-20",104.5,105.7,103.5,105.0,51210.0],["2021-05-21",105.7,105.7,103.9,105.1,61230.0],["2021-05-24",105.9,106.0,102.8,104.9,19570.0],["2021-05-25",104.4,104.4,98.4,98.5,34520.0],["2021-05-26",97.9,100.4,97.9,99.0,18460.0],["2021-05-27",100.0,100.0,97.0,98.2,32490.0],["2021-05-28",98.3,98.9,96.9,98.6,14260.0],["2021-06-01",99.5,105.0,98.2,104.8,29770.0],["2021-06-02",103.9,105.6,102.8,104.1,34450.0],["2021-06-03",103.0,104.9,102.0,102.1,26120.0],["2021-06-04",102.2,103.35,101.5,102.8,31040.0],["2021-06-07",102.0,102.8,92.3,92.4,99160.0],["2021-06-08",93.4,94.9,90.6,93.0,91050.0],["2021-06-09",92.9,94.1,86.2,86.6,78730.0],["2021-06-10",87.1,88.0,83.0,84.6,98340.0],["2021-06-11",85.2,85.45,78.7,79.3,109580.0],["2021-06-14",80.6,81.0,72.63,73.0,133760.0],["2021-06-15",77.1,95.7,75.2,88.9,905510.0],["2021-06-16",87.5,89.8,82.4,84.4,110630.0],["2021-06-17",87.4,87.8,82.5,82.7,114830.0],["2021-06-18",83.7,84.7,77.6,77.6,166630.0],["2021-06-21",79.5,80.5,78.0,78.8,49350.0],["2021-06-22",78.9,80.0,77.1,78.9,57810.0],["2021-06-23",79.0,82.2,79.0,81.1,50060.0],["2021-06-24",80.3,83.9,80.3,83.0,40050.0],["2021-06-25",83.0,84.3,77.8,78.4,433910.0],["2021-06-28",79.0,79.1,75.7,76.3,51730.0],["2021-06-29",76.6,77.5,73.55,74.4,79790.0],["2021-06-30",74.0,77.9,73.0,76.3,64210.0],["2021-07-01",77.1,77.3,74.3,76.4,63790.0],["2021-07-02",77.0,78.2,73.8,74.9,34720.0],["2021-07-06",74.8,75.9,73.3,75.0,28880.0],["2021-07-07",74.2,74.98,72.7,72.9,45630.0],["2021-07-08",72.2,72.3,69.6,71.3,52750.0],["2021-07-09",71.7,73.0,71.4,72.4,32520.0],["2021-07-12",71.9,72.0,70.2,71.2,65690.0],["2021-07-13",70.3,70.5,68.6,68.8,65170.0],["2021-07-14",69.2,69.4,66.2,67.1,49190.0],["2021-07-15",66.2,67.4,65.5,66.2,41410.0],["2021-07-16",66.3,66.95,64.3,65.2,44740.0],["2021-07-19",63.9,65.6,62.4,65.5,57800.0],["2021-07-20",66.05,66.5,64.59,65.3,45220.0],["2021-07-21",65.8,69.2,65.7,68.5,46050.0],["2021-07-22",68.5,68.61,66.4,66.4,27310.0],["2021-07-23",66.2,67.31,64.0,64.9,40570.0],["2021-07-26",65.1,67.9,64.5,66.6,32530.0],["2021-07-27",66.7,67.3,63.1,65.2,22160.0],["2021-07-28",65.1,67.5,64.0,66.7,30390.0],["2021-07-29",67.6,67.6,66.2,67.1,21950.0],["2021-07-30",66.9,67.2,64.4,64.5,33670.0],["2021-08-02",64.9,66.92,64.9,65.1,30360.0],["2021-08-03",65.9,66.0,63.9,64.6,29340.0],["2021-08-04",63.6,64.5,62.8,62.9,33970.0],["2021-08-05",63.3,64.58,62.1,63.9,24720.0],["2021-08-06",64.8,66.6,63.6,66.2,22640.0],["2021-08-09",66.5,67.0,65.6,66.0,24700.0],["2021-08-10",66.2,66.3,64.7,65.5,24360.0],["2021-08-11",64.9,67.2,64.65,67.2,25110.0],["2021-08-12",62.4,62.4,52.7,53.3,160220.0],["2021-08-13",53.9,55.65,52.8,53.3,63280.0],["2021-08-16",53.0,53.2,49.65,52.0,83590.0],["2021-08-17",52.1,54.4,51.1,53.6,43010.0],["2021-08-18",52.8,53.1,51.3,52.0,51100.0],["2021-08-19",51.7,52.3,50.2,51.9,61250.0],["2021-08-20",51.4,53.2,50.7,53.1,32170.0],["2021-08-23",54.6,55.8,53.5,55.2,30260.0],["2021-08-24",56.4,59.0,55.6,58.0,71480.0],["2021-08-25",57.5,57.7,54.7,55.7,38160.0],["2021-08-26",55.6,55.6,52.5,52.7,28860.0],["2021-08-27",52.9,54.9,52.2,54.6,34800.0],["2021-08-30",54.6,54.8,53.0,53.2,15850.0],["2021-08-31",53.1,55.9,53.1,55.0,37560.0],["2021-09-01",54.7,55.0,53.09,54.3,46660.0],["2021-09-02",54.3,55.2,53.25,54.6,38050.0],["2021-09-03",55.8,57.0,54.9,56.4,43270.0],["2021-09-07",57.4,58.0,54.8,56.1,28330.0],["2021-09-08",56.7,57.0,54.0,54.7,36390.0],["2021-09-09",54.2,54.4,52.4,53.3,49530.0],["2021-09-10",54.7,54.7,50.7,51.0,53590.0],["2021-09-13",50.9,50.9,49.8,50.3,42450.0],["2021-09-14",50.5,51.5,48.7,49.1,61440.0],["2021-09-15",49.1,51.9,48.99,51.7,38720.0],["2021-09-16",52.0,52.0,51.1,51.4,17870.0],["2021-09-17",51.6,51.6,49.0,49.1,55720.0],["2021-09-20",47.9,49.5,46.78,49.3,44420.0],["2021-09-21",49.6,49.8,48.1,48.4,21340.0],["2021-09-22",48.4,49.9,47.6,49.2,27380.0],["2021-09-23",49.7,52.0,49.0,51.4,34850.0],["2021-09-24",50.95,51.5,49.65,49.7,20860.0],["2021-09-27",50.3,53.4,50.3,53.0,30440.0],["2021-09-28",53.4,53.5,50.2,50.3,15450.0],["2021-09-29",50.3,50.9,49.4,50.1,13370.0],["2021-09-30",49.9,50.6,49.2,49.5,12940.0],["2021-10-01",50.2,51.5,49.5,51.0,11080.0],["2021-10-04",50.7,51.9,49.4,49.5,34230.0],["2021-10-05",49.5,50.79,49.5,50.5,14150.0],["2021-10-06",49.9,50.5,49.5,49.9,15640.0],["2021-10-07",50.2,52.0,50.2,51.4,11410.0],["2021-10-08",51.8,51.8,49.6,51.0,17830.0],["2021-10-11",50.5,50.7,47.5,47.5,27720.0],["2021-10-12",47.5,48.2,46.1,47.3,31540.0],["2021-10-13",47.6,48.4,45.9,47.6,42180.0],["2021-10-14",48.5,49.0,47.3,48.7,16290.0],["2021-10-15",48.8,49.6,47.5,47.6,21030.0],["2021-10-18",47.3,47.6,46.1,46.3,15640.0],["2021-10-19",46.5,47.9,45.6,47.8,17820.0],["2021-10-20",47.9,49.0,47.7,48.0,14970.0],["2021-10-21",48.1,48.7,46.7,47.5,34860.0],["2021-10-22",46.8,47.7,46.5,47.3,10770.0],["2021-10-25",47.4,48.5,46.3,47.7,17300.0],["2021-10-26",47.4,48.1,47.1,47.4,10500.0],["2021-10-27",47.1,47.2,45.2,45.3,19030.0],["2021-10-28",45.6,46.5,44.4,46.4,20840.0],["2021-10-29",46.4,48.2,45.3,47.9,17730.0],["2021-11-01",48.1,50.0,47.7,49.6,31890.0],["2021-11-02",49.6,50.1,48.7,49.6,19750.0],["2021-11-03",49.3,52.0,48.9,51.2,22670.0],["2021-11-04",51.4,51.8,50.15,51.5,17020.0],["2021-11-05",52.0,53.0,51.2,51.9,24780.0],["2021-11-08",52.0,52.0,49.6,50.2,21310.0],["2021-11-09",52.9,56.73,52.9,55.8,46970.0],["2021-11-10",56.1,58.5,55.8,58.1,39870.0],["2021-11-11",58.2,59.9,58.0,58.5,19790.0],["2021-11-12",58.1,58.85,57.8,57.9,17770.0],["2021-11-15",57.8,57.8,55.0,56.4,25760.0],["2021-11-16",56.5,58.0,56.3,57.3,28180.0],["2021-11-17",56.6,56.6,53.5,54.6,18380.0],["2021-11-18",54.0,54.9,53.1,53.5,27590.0],["2021-11-19",53.0,53.1,51.5,52.0,24490.0],["2021-11-22",51.3,51.35,47.0,47.8,74910.0],["2021-11-23",47.8,49.7,46.8,47.8,41610.0],["2021-11-24",46.6,47.7,45.5,45.5,33220.0],["2021-11-26",45.6,45.9,41.9,44.5,42050.0],["2021-11-29",45.5,46.0,41.4,41.4,55510.0],["2021-11-30",41.4,41.62,39.2,41.0,58580.0],["2021-12-01",42.4,43.5,40.6,40.8,36950.0],["2021-12-02",40.9,43.0,40.15,42.0,37110.0],["2021-12-03",42.5,45.3,40.45,44.2,50440.0],["2021-12-06",45.1,47.9,44.4,46.7,53770.0],["2021-12-07",46.9,48.8,46.8,47.9,31260.0],["2021-12-08",48.3,50.0,47.9,49.1,23110.0],["2021-12-09",48.8,49.6,47.3,49.3,34800.0],["2021-12-10",49.6,50.1,48.72,49.9,18800.0],["2021-12-13",49.6,49.6,45.5,45.9,29200.0],["2021-12-14",45.8,48.1,45.4,48.0,36960.0],["2021-12-15",47.9,48.0,41.5,44.5,192480.0],["2021-12-16",44.7,45.9,40.5,40.5,105920.0],["2021-12-17",40.3,41.2,38.5,39.0,613670.0],["2021-12-20",38.5,39.35,36.6,39.2,70460.0],["2021-12-21",39.4,40.0,37.6,38.7,62480.0],["2021-12-22",38.7,39.4,37.9,39.0,41150.0],["2021-12-23",38.5,39.9,38.5,39.9,376970.0],["2021-12-27",40.0,41.8,40.0,40.7,47990.0],["2021-12-28",41.2,42.46,40.75,41.0,33360.0],["2021-12-29",41.0,41.2,39.4,40.2,51090.0],["2021-12-30",40.0,41.0,39.4,40.0,68150.0],["2021-12-31",39.9,40.8,39.2,39.7,35880.0],["2022-01-03",40.0,41.1,39.9,40.2,32350.0],["2022-01-04",40.1,41.2,39.9,40.1,36760.0],["2022-01-05",40.5,41.35,39.05,39.2,35110.0],["2022-01-06",39.2,40.2,38.2,38.6,27350.0],["2022-01-07",38.9,41.49,38.9,40.7,65860.0],["2022-01-10",40.7,41.75,39.7,41.4,52920.0],["2022-01-11",41.3,42.2,41.1,41.5,30610.0],["2022-01-12",41.6,42.8,40.7,41.9,20120.0],["2022-01-13",41.45,43.1,41.45,41.6,13880.0],["2022-01-14",40.5,41.9,39.9,41.8,41220.0],["2022-01-18",41.5,42.1,40.86,41.6,21550.0],["2022-01-19",42.3,42.3,39.1,39.8,41090.0],["2022-01-20",39.9,41.1,38.7,38.8,48920.0],["2022-01-21",38.5,39.4,37.4,38.1,29440.0],["2022-01-24",38.5,38.9,35.3,37.8,43790.0],["2022-01-25",37.1,40.0,36.2,38.7,32040.0],["2022-01-26",39.2,40.2,38.3,38.6,24390.0],["2022-01-27",38.9,40.4,36.3,36.4,24400.0],["2022-01-28",36.5,37.7,34.9,37.5,55820.0],["2022-01-31",36.8,37.9,35.2,37.3,24000.0],["2022-02-01",37.4,39.3,36.9,38.8,27020.0],["2022-02-02",38.5,39.1,36.3,36.4,15940.0],["2022-02-03",36.2,36.45,32.8,33.9,103940.0],["2022-02-04",33.5,34.3,32.5,32.5,23400.0],["2022-02-07",33.1,33.5,31.9,32.6,29940.0],["2022-02-08",32.6,34.0,32.0,32.5,22910.0],["2022-02-09",32.8,32.8,30.5,32.4,106530.0],["2022-02-10",32.0,34.5,31.58,32.5,52390.0],["2022-02-11",32.5,34.4,32.1,33.2,26000.0],["2022-02-14",33.0,33.89,32.6,33.3,12120.0],["2022-02-15",33.7,35.0,33.4,34.4,40450.0],["2022-02-16",34.1,36.4,34.1,35.9,31060.0],["2022-02-17",35.2,36.3,34.5,35.4,21760.0],["2022-02-18",35.0,36.7,35.0,36.5,25710.0],["2022-02-22",36.6,36.9,32.8,33.6,27470.0],["2022-02-23",34.1,34.1,32.5,32.8,20630.0],["2022-02-24",32.0,33.3,30.3,32.6,39500.0],["2022-02-25",33.0,33.9,32.3,33.1,17550.0],["2022-02-28",32.7,33.4,32.0,32.4,15570.0],["2022-03-01",32.5,33.0,30.4,31.9,28980.0],["2022-03-02",31.6,33.7,31.6,32.5,49070.0],["2022-03-03",33.8,36.1,33.2,35.7,52620.0],["2022-03-04",35.1,35.6,32.0,32.4,55870.0],["2022-03-07",32.5,32.7,29.7,30.1,46690.0],["2022-03-08",30.1,31.5,29.0,29.6,39350.0],["2022-03-09",30.4,32.2,30.0,31.3,25280.0],["2022-03-10",30.6,32.0,30.0,31.5,23060.0],["2022-03-11",31.5,31.5,29.0,29.0,31420.0],["2022-03-14",29.0,30.1,28.6,29.9,24720.0],["2022-03-15",30.2,31.0,29.7,30.7,32280.0],["2022-03-16",30.8,34.1,30.8,32.3,57010.0],["2022-03-17",31.9,33.4,31.6,32.9,17790.0],["2022-03-18",32.5,34.7,32.1,33.2,33390.0],["2022-03-21",33.3,33.6,31.15,31.3,32230.0],["2022-03-22",31.7,33.2,31.4,32.4,26570.0],["2022-03-23",31.7,32.1,30.4,31.4,35470.0],["2022-03-24",31.2,31.8,30.4,31.5,24760.0],["2022-03-25",31.3,32.0,30.4,30.5,15880.0],["2022-03-28",30.8,31.3,30.0,30.6,21540.0],["2022-03-29",31.1,32.7,30.5,31.2,23940.0],["2022-03-30",30.9,32.3,30.7,31.0,19120.0],["2022-03-31",31.2,31.7,30.4,30.4,18370.0],["2022-04-01",30.9,30.9,29.9,30.7,24430.0],["2022-04-04",30.0,31.9,29.5,31.5,27500.0],["2022-04-05",31.6,32.9,30.2,30.2,43870.0],["2022-04-06",30.3,30.4,27.4,27.7,43620.0],["2022-04-07",28.0,28.05,25.5,26.2,33670.0],["2022-04-08",26.2,26.6,25.2,25.4,19840.0],["2022-04-11",25.4,26.6,25.0,26.4,23880.0],["2022-04-12",26.7,27.7,25.6,25.8,10750.0],["2022-04-13",25.6,27.1,25.5,26.9,21180.0],["2022-04-14",26.9,27.5,25.7,26.3,11580.0],["2022-04-18",26.6,26.6,25.15,25.6,10690.0],["2022-04-19",25.9,25.9,24.4,24.6,69260.0],["2022-04-20",24.4,25.4,24.3,25.1,10330.0],["2022-04-21",24.9,25.3,23.9,24.2,12950.0],["2022-04-22",24.2,24.9,23.7,24.1,11860.0],["2022-04-25",24.2,24.95,23.2,24.9,11410.0],["2022-04-26",24.9,25.4,24.2,24.3,14180.0],["2022-04-27",24.3,24.7,23.5,23.7,20460.0],["2022-04-28",24.0,24.2,22.9,24.2,22410.0],["2022-04-29",24.3,24.5,22.6,22.6,13120.0],["2022-05-02",22.5,23.0,22.3,22.7,17300.0],["2022-05-03",22.9,25.0,22.5,24.0,26080.0],["2022-05-04",24.2,25.1,23.4,24.8,12250.0],["2022-05-05",24.6,26.2,24.0,25.4,32130.0],["2022-05-06",24.7,25.9,24.5,24.9,30810.0],["2022-05-09",24.9,25.1,23.95,24.6,25710.0],["2022-05-10",22.3,24.1,21.3,22.9,51060.0],["2022-05-11",23.2,25.0,22.4,23.6,33670.0],["2022-05-12",22.9,23.9,22.3,23.4,43790.0],["2022-05-13",23.5,23.9,23.0,23.7,47310.0],["2022-05-16",23.9,23.9,22.85,22.9,18170.0],["2022-05-17",23.1,25.4,22.9,25.2,35830.0],["2022-05-18",24.9,25.3,23.4,24.3,24320.0],["2022-05-19",24.5,25.15,23.95,24.0,20450.0],["2022-05-20",24.5,24.9,23.45,24.2,13430.0],["2022-05-23",24.2,25.3,23.87,24.4,14790.0],["2022-05-24",24.4,24.6,23.38,24.4,11190.0],["2022-05-25",24.0,25.1,24.0,24.9,12840.0],["2022-05-26",25.5,26.4,25.0,25.5,41450.0],["2022-05-27",25.9,26.45,24.8,25.1,25650.0],["2022-05-31",24.3,24.8,23.9,24.2,20550.0],["2022-06-01",23.8,24.7,23.7,24.0,15730.0],["2022-06-02",23.3,23.9,22.7,23.3,26720.0],["2022-06-03",22.7,23.7,22.65,23.6,43090.0],["2022-06-06",22.8,22.9,20.15,20.6,96430.0],["2022-06-07",21.8,23.6,20.85,21.5,69640.0],["2022-06-08",21.9,22.0,20.8,21.7,47480.0],["2022-06-09",21.5,22.0,20.8,21.0,56410.0],["2022-06-10",20.1,20.6,19.8,19.9,26270.0],["2022-06-13",19.1,19.9,18.7,19.3,43950.0],["2022-06-14",19.2,19.9,18.5,18.9,27320.0],["2022-06-15",19.0,19.2,18.0,18.5,29800.0],["2022-06-16",18.3,18.3,17.6,17.6,40040.0],["2022-06-17",18.3,18.3,17.4,18.0,41740.0],["2022-06-21",18.4,19.8,18.1,18.1,48550.0],["2022-06-22",18.1,18.6,17.4,17.4,37620.0],["2022-06-23",17.4,18.05,17.1,17.6,29140.0],["2022-06-24",17.4,19.05,17.1,17.3,205660.0],["2022-06-27",17.5,18.2,16.6,16.6,37570.0],["2022-06-28",16.7,17.6,16.1,16.2,26290.0],["2022-06-29",16.0,16.4,15.5,16.1,32290.0],["2022-06-30",16.2,16.4,15.3,15.7,18150.0],["2022-07-01",15.8,17.2,15.4,17.1,27880.0],["2022-07-05",17.0,17.35,16.0,16.1,40360.0],["2022-07-06",16.0,17.4,15.95,17.0,41460.0],["2022-07-07",17.3,19.0,17.2,18.5,40860.0],["2022-07-08",18.4,18.7,17.3,18.2,23070.0],["2022-07-11",18.1,18.6,16.9,17.5,22520.0],["2022-07-12",17.6,17.9,16.95,17.7,23860.0],["2022-07-13",17.7,18.0,17.07,17.8,7150.0],["2022-07-14",17.5,17.7,16.41,17.4,19350.0],["2022-07-15",17.8,17.9,16.8,17.1,6460.0],["2022-07-18",17.0,17.43,16.7,16.7,7010.0],["2022-07-19",16.8,17.8,16.55,17.1,13520.0],["2022-07-20",17.0,17.4,16.8,17.4,22510.0],["2022-07-21",17.6,17.6,16.6,16.9,14160.0],["2022-07-22",17.4,17.4,16.0,16.2,15650.0],["2022-07-25",16.2,16.3,15.3,16.0,28990.0],["2022-07-26",16.1,16.8,15.7,16.4,23440.0],["2022-07-27",16.3,16.9,16.0,16.7,39530.0],["2022-07-28",16.7,17.6,16.3,17.5,41930.0],["2022-07-29",17.3,17.9,17.0,17.7,42610.0],["2022-08-01",17.7,19.2,16.7,18.7,29000.0],["2022-08-02",18.9,19.5,17.7,19.2,46620.0],["2022-08-03",19.5,21.3,18.9,20.0,54830.0],["2022-08-04",19.9,20.9,19.1,19.7,16760.0],["2022-08-05",16.7,18.0,16.0,17.9,93420.0],["2022-08-08",18.0,18.4,16.0,16.2,42050.0],["2022-08-09",16.6,16.6,16.1,16.2,23600.0],["2022-08-10",16.4,16.4,15.3,15.8,28470.0],["2022-08-11",16.1,17.4,15.7,17.4,43210.0],["2022-08-12",17.5,17.8,16.9,16.9,27270.0],["2022-08-15",16.7,16.9,16.3,16.6,10540.0],["2022-08-16",16.1,16.7,16.1,16.3,17260.0],["2022-08-17",16.4,16.6,16.0,16.1,11290.0],["2022-08-18",16.1,16.1,15.9,16.1,7330.0],["2022-08-19",15.8,16.4,15.4,15.5,23080.0],["2022-08-22",15.2,16.1,14.2,14.4,32680.0],["2022-08-23",14.4,14.7,14.0,14.2,12600.0],["2022-08-24",14.0,14.55,13.8,14.2,19740.0],["2022-08-25",14.3,14.6,13.6,14.0,8090.0],["2022-08-26",13.8,13.8,13.4,13.6,13630.0],["2022-08-29",13.8,14.0,13.0,13.3,30010.0],["2022-08-30",13.2,13.2,12.5,12.7,25430.0],["2022-08-31",12.7,13.1,12.0,12.2,39940.0],["2022-09-01",12.5,13.2,12.1,12.8,19750.0],["2022-09-02",13.4,13.9,13.0,13.4,14130.0],["2022-09-06",13.3,13.9,12.9,13.0,11440.0],["2022-09-07",12.9,13.7,12.9,13.5,10080.0],["2022-09-08",13.4,13.8,13.2,13.5,5880.0],["2022-09-09",13.5,14.1,13.5,13.9,7590.0],["2022-09-12",14.1,16.5,13.8,16.0,52200.0],["2022-09-13",15.6,16.5,15.0,15.6,24580.0],["2022-09-14",15.9,16.06,15.1,15.1,15040.0],["2022-09-15",15.4,15.8,15.2,15.5,9270.0],["2022-09-16",15.0,15.7,15.0,15.1,37810.0],["2022-09-19",14.6,15.6,14.6,15.4,10130.0],["2022-09-20",15.3,15.4,15.0,15.2,15450.0],["2022-09-21",15.0,15.33,15.0,15.0,8200.0],["2022-09-22",15.0,15.2,14.45,14.6,7830.0],["2022-09-23",14.4,14.4,13.3,13.5,10150.0],["2022-09-26",13.5,14.3,13.3,13.5,8560.0],["2022-09-27",13.5,14.9,13.5,14.5,17770.0],["2022-09-28",14.4,15.1,14.1,15.0,11920.0],["2022-09-29",14.7,15.7,14.3,14.4,24920.0],["2022-09-30",14.1,15.3,14.1,14.8,12310.0],["2022-10-03",14.9,17.7,14.9,16.5,16460.0],["2022-10-04",16.6,17.4,16.6,17.2,18960.0],["2022-10-05",16.5,17.1,16.0,16.1,11560.0],["2022-10-06",16.0,17.5,16.0,17.1,12310.0],["2022-10-07",16.7,17.0,15.6,15.9,15050.0],["2022-10-10",15.9,15.9,14.9,15.6,10670.0],["2022-10-11",15.3,16.0,15.0,15.2,5180.0],["2022-10-12",14.8,16.1,14.8,16.0,9140.0],["2022-10-13",15.4,17.2,15.4,16.2,18210.0],["2022-10-14",15.7,17.1,15.7,15.9,12800.0],["2022-10-17",15.9,17.1,15.9,16.8,11010.0],["2022-10-18",16.8,17.6,16.3,17.4,12200.0],["2022-10-19",17.1,17.5,16.8,16.9,13530.0],["2022-10-20",16.8,17.6,16.6,17.0,20670.0],["2022-10-21",17.5,17.5,16.8,16.8,10470.0],["2022-10-24",16.5,16.9,15.0,15.0,24700.0],["2022-10-25",14.7,16.2,14.7,15.3,18560.0],["2022-10-26",15.7,16.0,15.2,15.3,12700.0],["2022-10-27",15.2,15.6,14.8,14.9,6520.0],["2022-10-28",14.8,15.9,14.8,15.5,6890.0],["2022-10-31",15.3,16.7,15.2,16.1,7820.0],["2022-11-01",15.9,16.5,15.5,15.9,7670.0],["2022-11-02",15.5,16.5,14.8,14.8,7140.0],["2022-11-03",14.7,15.1,14.6,14.6,5620.0],["2022-11-04",14.6,15.1,14.41,14.9,11720.0],["2022-11-07",14.5,15.1,14.4,14.8,12010.0],["2022-11-08",14.6,15.35,14.3,15.1,8610.0],["2022-11-09",16.1,16.5,13.5,13.7,35870.0],["2022-11-10",14.5,15.0,14.0,14.6,11830.0],["2022-11-11",13.8,15.6,12.7,14.1,49600.0],["2022-11-14",14.2,14.4,13.7,13.9,15750.0],["2022-11-15",13.9,14.55,13.9,14.4,7840.0],["2022-11-16",14.0,14.9,13.9,14.7,6610.0],["2022-11-17",14.3,15.1,14.0,15.0,6910.0],["2022-11-18",15.5,15.8,15.3,15.7,7270.0],["2022-11-21",15.5,15.9,15.31,15.6,12360.0],["2022-11-22",15.5,15.9,14.7,15.0,11740.0],["2022-11-23",14.7,15.0,13.9,14.0,50370.0],["2022-11-25",13.8,14.1,13.1,14.1,26220.0],["2022-11-28",13.8,14.45,13.8,14.0,10170.0],["2022-11-29",13.0,13.9,13.0,13.0,20910.0],["2022-11-30",12.8,13.9,12.6,13.7,8470.0],["2022-12-01",13.5,14.0,13.5,13.7,8360.0],["2022-12-02",13.0,14.1,13.0,13.9,8380.0],["2022-12-05",13.6,13.9,12.8,13.0,19120.0],["2022-12-06",13.0,13.4,12.0,12.0,15290.0],["2022-12-07",12.2,14.9,12.0,14.7,103210.0],["2022-12-08",14.5,14.85,13.8,14.2,21470.0],["2022-12-09",14.2,14.9,14.1,14.1,10800.0],["2022-12-12",13.9,14.7,13.9,13.9,11630.0],["2022-12-13",14.2,14.8,13.4,13.4,30420.0],["2022-12-14",13.4,13.7,13.3,13.3,10360.0],["2022-12-15",13.2,13.6,13.0,13.4,14120.0],["2022-12-16",13.2,13.8,13.1,13.4,30210.0],["2022-12-19",13.3,13.5,13.2,13.2,5900.0],["2022-12-20",13.1,13.4,13.0,13.0,5210.0],["2022-12-21",13.0,13.3,13.0,13.1,8870.0],["2022-12-22",13.0,13.3,12.8,13.0,13230.0],["2022-12-23",13.2,13.2,12.6,12.9,9010.0],["2022-12-27",12.8,12.8,12.5,12.7,12410.0],["2022-12-28",12.6,13.0,12.5,12.5,6640.0],["2022-12-29",12.9,13.0,12.7,12.8,9990.0],["2022-12-30",12.5,13.0,12.5,12.7,8690.0],["2023-01-03",12.6,13.3,12.5,13.1,11640.0],["2023-01-04",13.0,13.5,13.0,13.2,2190.0],["2023-01-05",13.0,14.0,13.0,13.9,12520.0],["2023-01-06",13.9,14.53,13.8,14.3,7540.0],["2023-01-09",14.1,14.5,14.1,14.3,6580.0],["2023-01-10",14.1,14.6,14.1,14.3,8670.0],["2023-01-11",14.4,14.9,14.1,14.7,6720.0],["2023-01-12",14.6,15.6,14.6,15.5,7350.0],["2023-01-13",15.3,15.8,15.3,15.7,9950.0],["2023-01-17",15.7,16.8,15.61,16.6,10630.0],["2023-01-18",16.4,16.9,16.4,16.6,5210.0],["2023-01-19",16.2,17.0,16.0,16.9,6700.0],["2023-01-20",17.0,17.5,16.8,17.4,6120.0],["2023-01-23",17.1,18.3,17.1,17.7,8820.0],["2023-01-24",17.8,18.2,17.4,17.6,7150.0],["2023-01-25",17.7,18.18,17.3,18.1,4840.0],["2023-01-26",18.3,18.3,17.8,18.0,7170.0],["2023-01-27",17.7,19.2,17.7,19.0,8460.0],["2023-01-30",18.7,19.5,18.2,18.3,8300.0],["2023-01-31",17.6,18.0,17.6,17.6,10810.0],["2023-02-01",17.5,17.8,17.4,17.5,4440.0],["2023-02-02",17.5,19.5,17.4,17.8,34490.0],["2023-02-03",17.8,17.8,17.1,17.2,8170.0],["2023-02-06",17.0,17.16,16.0,16.4,12000.0],["2023-02-07",16.0,16.91,16.0,16.7,5180.0],["2023-02-08",16.3,16.8,15.7,16.4,11280.0],["2023-02-09",16.4,16.88,16.0,16.1,3910.0],["2023-02-10",16.5,16.6,16.0,16.1,2510.0],["2023-02-13",16.3,16.3,15.9,16.3,3990.0],["2023-02-14",15.9,16.5,15.9,16.2,4060.0],["2023-02-15",16.1,16.55,16.1,16.2,11710.0],["2023-02-16",16.0,16.35,15.8,16.0,2890.0],["2023-02-17",15.9,16.2,15.5,15.5,5870.0],["2023-02-21",15.2,15.81,15.0,15.0,6080.0],["2023-02-22",14.9,15.8,14.9,15.2,6280.0],["2023-02-23",15.1,15.5,14.85,15.0,5980.0],["2023-02-24",14.9,15.24,14.8,14.8,4780.0],["2023-02-27",14.8,15.21,14.6,14.6,4870.0],["2023-02-28",14.4,15.3,14.4,14.6,4690.0],["2023-03-01",14.6,15.2,14.6,14.8,3890.0],["2023-03-02",14.8,15.4,14.8,15.0,2020.0],["2023-03-03",14.9,15.5,14.9,15.1,4040.0],["2023-03-06",14.8,15.7,14.8,15.5,2960.0],["2023-03-07",15.3,15.8,15.1,15.1,9440.0],["2023-03-08",15.4,16.0,15.4,15.8,5340.0],["2023-03-09",15.85,16.0,15.2,15.3,3310.0],["2023-03-10",15.4,15.4,14.6,14.6,11940.0],["2023-03-13",14.2,14.8,14.17,14.5,5590.0],["2023-03-14",13.8,15.5,13.8,14.4,5030.0],["2023-03-15",14.0,14.8,13.6,13.6,16810.0],["2023-03-16",13.5,14.1,13.5,13.7,8220.0],["2023-03-17",13.5,14.1,13.4,13.4,13770.0],["2023-03-20",13.4,14.0,13.4,13.5,6570.0],["2023-03-21",14.0,15.0,13.9,14.5,6600.0],["2023-03-22",14.5,14.5,13.5,13.6,4410.0],["2023-03-23",14.2,14.2,13.4,13.5,5070.0],["2023-03-24",13.3,13.8,12.8,12.8,13110.0],["2023-03-27",12.7,13.1,12.5,12.5,7190.0],["2023-03-28",12.5,12.9,12.2,12.3,5920.0],["2023-03-29",12.6,12.6,12.0,12.0,6440.0],["2023-03-30",12.2,12.3,12.2,12.2,4060.0],["2023-03-31",12.2,12.5,11.9,12.4,8040.0],["2023-04-03",12.3,13.0,12.3,12.4,7250.0],["2023-04-04",12.3,13.3,12.0,12.9,20500.0],["2023-04-05",14.5,16.8,13.9,14.8,144470.0],["2023-04-06",17.4,22.5,17.3,19.3,2674660.0],["2023-04-10",19.0,20.3,17.8,19.8,157970.0],["2023-04-11",19.5,19.78,17.5,18.1,69390.0],["2023-04-12",18.0,20.1,18.0,20.1,36880.0],["2023-04-13",19.9,19.9,18.0,18.4,19940.0],["2023-04-14",18.3,18.71,17.8,18.3,21920.0],["2023-04-17",17.9,19.2,17.2,19.0,22700.0],["2023-04-18",17.7,18.4,17.02,17.6,19510.0],["2023-04-19",17.1,17.8,16.6,16.9,12220.0],["2023-04-20",16.7,17.95,16.6,16.8,7250.0],["2023-04-21",16.5,17.3,16.5,16.8,6920.0],["2023-04-24",17.0,17.0,16.3,16.6,6340.0],["2023-04-25",16.3,17.16,16.3,16.8,7230.0],["2023-04-26",16.4,16.9,16.1,16.3,10760.0],["2023-04-27",16.0,16.7,15.9,16.6,6290.0],["2023-04-28",16.2,17.0,16.1,16.3,7900.0],["2023-05-01",15.9,17.0,15.85,16.8,8750.0],["2023-05-02",17.0,17.0,16.0,16.3,7730.0],["2023-05-03",15.9,16.5,15.5,16.1,14040.0],["2023-05-04",15.9,16.7,15.5,16.1,17750.0],["2023-05-05",16.1,16.55,15.6,15.8,9540.0],["2023-05-08",15.5,17.2,15.5,16.0,10420.0],["2023-05-09",16.6,17.2,16.1,17.0,9210.0],["2023-05-10",16.8,17.5,15.1,15.9,19760.0],["2023-05-11",15.5,15.6,15.0,15.0,5840.0],["2023-05-12",14.7,15.0,13.4,13.7,9490.0],["2023-05-15",14.0,14.2,13.32,14.2,12940.0],["2023-05-16",14.2,14.2,13.4,13.4,4600.0],["2023-05-17",13.2,13.9,13.2,13.9,12160.0],["2023-05-18",14.1,14.1,13.2,13.5,6050.0],["2023-05-19",13.7,14.1,13.5,13.7,7120.0],["2023-05-22",14.0,15.6,13.9,15.3,13260.0],["2023-05-23",15.2,16.1,14.73,16.0,11820.0],["2023-05-24",15.1,15.8,15.1,15.3,8880.0],["2023-05-25",15.3,15.4,14.8,15.2,3510.0],["2023-05-26",14.8,16.1,14.8,15.9,5670.0],["2023-05-30",15.6,16.1,15.59,15.9,6670.0],["2023-05-31",15.5,15.9,13.7,14.2,22070.0],["2023-06-01",14.2,15.0,13.92,14.9,4310.0],["2023-06-02",14.8,15.6,14.5,15.1,18330.0],["2023-06-05",14.8,17.0,14.8,17.0,14270.0],["2023-06-06",16.5,17.5,15.9,17.5,20440.0],["2023-06-07",17.6,19.35,17.2,19.2,42070.0],["2023-06-08",19.5,19.5,17.4,17.7,16840.0],["2023-06-09",17.3,18.4,17.2,17.6,7400.0],["2023-06-12",17.2,18.8,17.2,18.1,16830.0],["2023-06-13",18.0,18.5,17.5,17.9,10090.0],["2023-06-14",18.0,18.1,17.0,17.0,11330.0],["2023-06-15",17.3,19.0,17.2,18.1,16830.0],["2023-06-16",18.5,19.0,17.2,17.2,19910.0],["2023-06-20",16.6,18.2,16.6,17.9,11950.0],["2023-06-21",17.6,19.45,17.5,19.1,8520.0],["2023-06-22",19.1,19.3,18.2,19.3,10710.0],["2023-06-23",19.2,19.7,18.0,19.4,223680.0],["2023-06-26",19.0,20.4,18.5,20.3,16950.0],["2023-06-27",20.6,20.88,19.4,19.6,12060.0],["2023-06-28",19.4,19.7,19.1,19.5,3980.0],["2023-06-29",19.4,19.8,19.1,19.2,4340.0],["2023-06-30",19.3,19.7,19.0,19.1,7780.0],["2023-07-03",18.6,19.8,18.6,19.8,4440.0],["2023-07-05",20.2,20.2,18.8,19.4,6610.0],["2023-07-06",18.8,19.2,18.2,18.5,12480.0],["2023-07-07",18.2,20.3,18.2,19.7,44860.0],["2023-07-10",20.2,20.4,19.7,20.1,8450.0],["2023-07-11",20.0,20.3,19.3,20.0,5930.0],["2023-07-12",20.0,20.3,19.72,20.1,8750.0],["2023-07-13",20.0,20.7,19.7,20.0,8600.0],["2023-07-14",19.9,20.1,19.1,19.2,6600.0],["2023-07-17",18.7,20.1,18.6,19.1,8480.0],["2023-07-18",19.1,19.5,18.7,19.0,4890.0],["2023-07-19",19.0,19.6,18.99,19.5,5270.0],["2023-07-20",19.6,20.2,19.3,20.2,11420.0],["2023-07-21",20.5,20.7,19.3,19.4,6770.0],["2023-07-24",19.9,20.2,19.0,19.2,3670.0],["2023-07-25",19.3,20.2,19.2,19.9,8800.0],["2023-07-26",19.5,20.45,19.5,19.9,8900.0],["2023-07-27",19.6,19.8,19.1,19.3,6820.0],["2023-07-28",19.3,20.0,18.9,19.4,9700.0],["2023-07-31",19.3,19.9,19.3,19.9,5670.0],["2023-08-01",19.7,20.0,18.2,19.4,7700.0],["2023-08-02",18.7,19.4,18.67,19.2,5090.0],["2023-08-03",19.0,20.0,18.5,20.0,14320.0],["2023-08-04",19.9,20.4,19.4,19.6,6650.0],["2023-08-07",19.4,20.24,19.4,20.1,5760.0],["2023-08-08",20.0,20.5,19.3,19.7,10070.0],["2023-08-09",19.0,19.65,17.3,17.4,8990.0],["2023-08-10",17.1,17.93,17.1,17.3,4670.0],["2023-08-11",17.1,17.5,16.7,16.9,6960.0],["2023-08-14",16.8,17.3,16.4,16.4,3570.0],["2023-08-15",16.0,17.0,16.0,16.4,5940.0],["2023-08-16",16.5,17.4,16.3,16.5,16870.0],["2023-08-17",16.5,16.9,16.1,16.1,7490.0],["2023-08-18",16.0,16.3,15.8,15.9,4740.0],["2023-08-21",16.0,16.3,15.8,15.8,4420.0],["2023-08-22",15.8,16.1,15.2,15.4,5170.0],["2023-08-23",15.3,16.1,15.1,15.2,6940.0],["2023-08-24",14.8,15.4,14.8,15.1,3060.0],["2023-08-25",15.4,15.4,15.1,15.3,4210.0],["2023-08-28",15.0,15.9,15.0,15.7,5100.0],["2023-08-29",15.9,16.1,15.75,15.9,4260.0],["2023-08-30",15.6,16.3,15.2,15.2,4550.0],["2023-08-31",14.9,15.4,14.1,14.2,7570.0],["2023-09-01",14.5,14.9,14.2,14.3,3780.0],["2023-09-05",14.5,14.5,13.8,13.8,8380.0],["2023-09-06",13.8,14.18,13.1,13.4,11920.0],["2023-09-07",13.6,13.8,11.9,12.8,40640.0],["2023-09-08",13.0,13.2,12.4,12.7,3360.0],["2023-09-11",12.7,13.3,12.4,13.1,7020.0],["2023-09-12",12.3,13.37,12.3,13.0,7120.0],["2023-09-13",13.1,13.3,12.8,12.8,5010.0],["2023-09-14",12.7,13.3,12.7,13.2,4180.0],["2023-09-15",13.3,16.0,13.3,15.1,79820.0],["2023-09-18",15.0,15.1,13.5,13.5,7480.0],["2023-09-19",13.4,13.8,13.1,13.3,1720.0],["2023-09-20",13.3,14.1,13.0,13.3,3060.0],["2023-09-21",13.2,13.5,12.9,13.0,3880.0],["2023-09-22",13.0,13.5,12.1,12.2,5780.0],["2023-09-25",12.2,12.9,12.1,12.2,4830.0],["2023-09-26",12.1,12.9,12.1,12.2,3730.0],["2023-09-27",12.7,14.7,12.7,13.4,13020.0],["2023-09-28",13.0,14.2,12.92,13.4,7440.0],["2023-09-29",13.3,13.76,12.55,12.8,4290.0],["2023-10-02",12.6,13.1,12.2,12.4,8110.0],["2023-10-03",12.1,12.5,12.0,12.0,5120.0],["2023-10-04",12.2,12.5,12.1,12.3,4780.0],["2023-10-05",12.5,12.7,12.1,12.4,8900.0],["2023-10-06",12.1,12.4,12.1,12.1,6050.0],["2023-10-09",12.0,12.2,11.6,11.6,6110.0],["2023-10-10",11.2,12.0,11.1,11.7,8960.0],["2023-10-11",11.4,12.0,11.0,11.5,11340.0],["2023-10-12",11.3,11.9,10.1,10.8,9260.0],["2023-10-13",11.1,11.1,10.5,10.6,4690.0],["2023-10-16",10.8,11.0,10.5,10.9,5210.0],["2023-10-17",10.8,12.4,10.5,11.8,17640.0],["2023-10-18",11.6,12.0,10.6,10.8,4560.0],["2023-10-19",10.4,10.8,10.35,10.4,4880.0],["2023-10-20",10.5,10.7,10.01,10.2,11020.0],["2023-10-23",10.5,10.9,10.0,10.0,16280.0],["2023-10-24",10.0,10.8,10.0,10.5,4790.0],["2023-10-25",10.3,10.45,10.3,10.3,2920.0],["2023-10-26",10.5,10.5,10.0,10.5,3250.0],["2023-10-27",10.6,10.7,10.2,10.3,3310.0],["2023-10-30",10.7,12.9,10.11,12.7,28830.0],["2023-10-31",11.9,12.4,10.1,10.4,10360.0],["2023-11-01",10.7,10.7,10.0,10.1,7830.0],["2023-11-02",10.1,10.5,10.0,10.4,17560.0],["2023-11-03",10.5,10.8,10.2,10.6,11700.0],["2023-11-06",10.2,10.8,9.86,9.86,15430.0],["2023-11-07",10.1,10.2,9.63,10.1,14670.0],["2023-11-08",9.51,10.0,6.81,7.25,20150.0],["2023-11-09",7.51,8.23,7.35,7.8,16260.0],["2023-11-10",8.0,8.29,7.74,7.91,6200.0],["2023-11-13",7.7,8.1,7.7,7.8,2960.0],["2023-11-14",8.5,8.7,7.9,8.7,9850.0],["2023-11-15",8.5,9.6,8.25,9.1,14760.0],["2023-11-16",9.15,9.8,9.07,9.48,7790.0],["2023-11-17",9.6,10.6,9.38,9.7,14620.0],["2023-11-20",9.73,10.2,9.51,9.6,4520.0],["2023-11-21",9.14,10.4,9.0,9.14,5020.0],["2023-11-22",9.65,9.79,9.14,9.45,3670.0],["2023-11-24",9.7,10.2,9.5,9.5,2620.0],["2023-11-27",9.5,10.2,9.13,9.53,4620.0],["2023-11-28",9.58,9.99,9.0,9.29,4020.0],["2023-11-29",9.35,9.99,9.35,9.99,4650.0],["2023-11-30",10.0,10.0,9.05,9.17,9950.0],["2023-12-01",9.13,9.55,8.6,9.24,10720.0],["2023-12-04",9.2,9.56,8.8,9.3,7410.0],["2023-12-05",9.35,9.56,8.6,8.6,9130.0],["2023-12-06",9.01,9.2,8.73,8.8,6850.0],["2023-12-07",8.79,9.2,8.79,9.2,4170.0],["2023-12-08",9.3,9.56,8.9,9.1,3190.0],["2023-12-11",9.4,9.5,8.75,8.9,5330.0],["2023-12-12",8.6,9.1,8.6,8.6,6480.0],["2023-12-13",8.99,9.91,8.5,9.91,13780.0],["2023-12-14",9.8,11.0,9.3,10.2,24510.0],["2023-12-15",10.6,10.65,9.12,9.67,18380.0],["2023-12-18",10.4,10.4,9.12,9.73,6390.0],["2023-12-19",10.0,11.0,9.44,11.0,11950.0],["2023-12-20",11.1,13.0,10.9,12.1,26200.0],["2023-12-21",12.2,12.3,12.0,12.2,7200.0],["2023-12-22",12.5,12.7,11.7,12.4,8580.0],["2023-12-26",12.4,12.8,11.9,12.5,6700.0],["2023-12-27",12.3,13.0,11.9,12.2,10390.0],["2023-12-28",12.2,12.2,11.6,11.9,7700.0],["2023-12-29",11.8,12.0,11.0,11.0,10820.0],["2024-01-02",11.1,11.1,9.8,9.9,12380.0],["2024-01-03",9.8,10.9,9.7,9.9,7240.0],["2024-01-04",10.0,10.4,9.61,9.82,10020.0],["2024-01-05",9.95,10.5,9.3,9.48,37110.0],["2024-01-08",9.4,10.8,9.4,10.7,8690.0],["2024-01-09",10.4,10.8,10.3,10.5,5500.0],["2024-01-10",10.3,10.7,9.9,10.6,4710.0],["2024-01-11",10.4,10.7,10.0,10.2,7390.0],["2024-01-12",9.9,10.7,9.9,10.2,3490.0],["2024-01-16",9.85,10.7,9.5,9.7,11970.0],["2024-01-17",9.65,10.3,9.2,9.2,10950.0],["2024-01-18",9.15,9.72,8.7,8.7,7440.0],["2024-01-19",9.56,9.56,8.61,9.37,8460.0],["2024-01-22",9.0,10.3,8.94,10.1,9290.0],["2024-01-23",9.8,10.3,9.8,10.0,5310.0],["2024-01-24",9.6,10.9,9.6,10.4,6200.0],["2024-01-25",10.5,10.6,9.9,10.2,4560.0],["2024-01-26",10.3,10.6,9.64,9.72,7120.0],["2024-01-29",9.7,10.1,9.02,9.02,5870.0],["2024-01-30",9.3,9.53,8.92,8.92,3870.0],["2024-01-31",8.95,9.4,8.4,8.4,5890.0],["2024-02-01",8.52,8.94,8.52,8.52,5580.0],["2024-02-02",8.47,8.8,8.0,8.0,6840.0],["2024-02-05",8.0,8.3,7.5,7.5,5680.0],["2024-02-06",7.56,8.0,7.4,7.4,6080.0],["2024-02-07",7.55,8.3,7.51,7.57,15360.0],["2024-02-08",7.8,8.33,7.72,8.25,5770.0],["2024-02-09",8.0,9.0,8.0,8.3,4330.0],["2024-02-12",8.6,8.9,8.3,8.3,5430.0],["2024-02-13",8.0,8.78,7.9,7.9,8130.0],["2024-02-14",7.9,9.59,7.9,8.84,8820.0],["2024-02-15",9.36,10.3,8.84,10.2,9910.0],["2024-02-16",10.4,11.0,9.8,9.8,18570.0],["2024-02-20",9.51,9.6,8.74,8.8,12310.0],["2024-02-21",9.0,9.5,8.69,8.7,6290.0],["2024-02-22",8.7,8.95,8.5,8.5,8220.0],["2024-02-23",9.08,9.5,8.54,8.54,7450.0],["2024-02-26",8.6,9.42,8.6,8.8,3360.0],["2024-02-27",8.81,9.15,8.5,8.53,5970.0],["2024-02-28",8.56,8.95,8.5,8.57,3830.0],["2024-02-29",8.9,9.0,8.61,8.64,4820.0],["2024-03-01",8.9,9.0,8.5,8.76,7710.0],["2024-03-04",8.5,9.1,8.5,8.67,4510.0],["2024-03-05",8.7,9.0,8.2,8.29,9260.0],["2024-03-06",8.2,8.8,8.2,8.7,12360.0],["2024-03-07",8.8,8.82,8.34,8.56,4280.0],["2024-03-08",8.8,9.7,8.32,8.32,17560.0],["2024-03-11",8.3,8.65,8.1,8.1,4220.0],["2024-03-12",8.1,8.66,7.51,7.7,8810.0],["2024-03-13",7.66,7.98,7.21,7.49,17320.0],["2024-03-14",7.45,7.94,6.71,7.0,12280.0],["2024-03-15",6.6,8.3,6.6,8.3,26390.0],["2024-03-18",8.05,8.05,7.23,7.98,16820.0],["2024-03-19",8.0,8.15,7.6,7.86,5280.0],["2024-03-20",7.6,7.9,7.13,7.14,8520.0],["2024-03-21",7.14,7.8,7.14,7.6,9420.0],["2024-03-22",7.6,7.6,6.76,6.9,12790.0],["2024-03-25",7.2,7.2,6.8,6.82,7030.0],["2024-03-26",6.8,7.1,6.8,6.8,5840.0],["2024-03-27",6.76,7.2,6.75,6.97,6480.0],["2024-03-28",7.1,7.35,6.91,7.35,7750.0],["2024-04-01",7.5,7.65,6.91,7.12,17630.0],["2024-04-02",7.08,7.59,6.9,7.19,14940.0],["2024-04-03",7.06,7.42,7.06,7.36,10490.0],["2024-04-04",7.21,7.69,7.1,7.3,7570.0],["2024-04-05",7.34,7.62,7.01,7.2,3710.0],["2024-04-08",7.16,7.8,7.16,7.2,4800.0],["2024-04-09",7.4,7.51,7.2,7.3,3670.0],["2024-04-10",7.0,7.39,7.0,7.08,9070.0],["2024-04-11",7.39,7.39,6.61,6.69,9560.0],["2024-04-12",6.77,6.85,6.29,6.3,8370.0],["2024-04-15",6.37,6.8,6.3,6.32,13520.0],["2024-04-16",6.51,6.6,6.21,6.33,5180.0],["2024-04-17",6.5,6.6,6.24,6.51,8440.0],["2024-04-18",6.51,6.6,6.12,6.12,8270.0],["2024-04-19",6.12,6.58,5.8,6.2,9470.0],["2024-04-22",6.14,6.28,5.4,5.6,12880.0],["2024-04-23",5.6,6.0,5.13,5.14,14330.0],["2024-04-24",5.09,5.49,5.0,5.0,9150.0],["2024-04-25",5.02,5.42,4.6,4.6,10520.0],["2024-04-26",4.82,5.45,4.54,4.93,14620.0],["2024-04-29",5.18,5.45,5.0,5.36,17070.0],["2024-04-30",5.2,5.45,4.8,4.8,7520.0],["2024-05-01",4.85,5.25,4.81,5.2,9740.0],["2024-05-02",5.2,5.4,5.2,5.3,7740.0],["2024-05-03",5.47,5.47,5.2,5.4,5150.0],["2024-05-06",5.7,6.2,5.45,6.0,32470.0],["2024-05-07",6.0,6.99,5.88,6.0,32680.0],["2024-05-08",5.82,6.55,5.8,6.39,10650.0],["2024-05-09",6.4,6.82,6.2,6.37,8590.0],["2024-05-10",6.4,7.2,6.4,7.09,11460.0],["2024-05-13",7.41,7.41,6.51,6.52,15550.0],["2024-05-14",6.71,6.71,5.9,6.0,24980.0],["2024-05-15",6.29,6.7,5.93,6.37,9500.0],["2024-05-16",6.59,7.33,6.59,7.32,14560.0],["2024-05-17",7.88,7.88,7.0,7.42,16420.0],["2024-05-20",7.68,7.68,6.43,6.5,20620.0],["2024-05-21",6.5,6.73,6.35,6.47,10800.0],["2024-05-22",6.4,7.18,6.4,7.17,15290.0],["2024-05-23",6.96,7.47,6.55,7.2,11920.0],["2024-05-24",7.5,7.57,6.5,6.5,14830.0],["2024-05-28",6.7,6.81,5.8,5.81,27230.0],["2024-05-29",5.8,6.33,5.7,5.88,15940.0],["2024-05-30",6.1,6.18,5.6,5.6,20890.0],["2024-05-31",5.9,6.09,5.51,5.79,7730.0],["2024-06-03",6.0,6.01,5.61,5.96,8830.0],["2024-06-04",5.93,6.07,5.75,6.0,6880.0],["2024-06-05",6.1,6.2,5.54,5.93,14410.0],["2024-06-06",5.75,5.93,5.61,5.9,7730.0],["2024-06-07",5.7,5.98,5.65,5.74,6240.0],["2024-06-10",5.67,5.9,5.44,5.5,19080.0],["2024-06-11",5.4,5.69,4.9,5.69,54620.0],["2024-06-12",5.5,5.88,5.34,5.61,14650.0],["2024-06-13",5.41,5.63,5.28,5.54,6100.0],["2024-06-14",5.7,5.7,5.1,5.33,11720.0],["2024-06-17",5.34,5.7,5.34,5.69,10410.0],["2024-06-18",5.58,6.2,5.34,6.09,19230.0],["2024-06-20",6.0,7.07,5.88,6.29,29340.0],["2024-06-21",6.4,6.6,5.41,5.48,43850.0],["2024-06-24",5.41,5.65,5.15,5.65,10570.0],["2024-06-25",5.7,5.95,5.21,5.56,33670.0],["2024-06-26",5.78,6.0,5.38,5.5,36570.0],["2024-06-27",5.7,5.9,5.33,5.89,16920.0],["2024-06-28",5.71,5.86,4.93,4.93,662560.0],["2024-07-01",4.93,5.3,4.6,4.6,21630.0],["2024-07-02",4.7,4.72,4.1,4.5,39440.0],["2024-07-03",4.5,5.2,4.46,4.65,42610.0],["2024-07-05",5.1,5.12,4.51,4.8,23760.0],["2024-07-08",5.0,5.4,4.8,4.9,8270.0],["2024-07-09",4.9,5.35,4.88,5.11,5890.0],["2024-07-10",5.4,5.49,5.14,5.28,15010.0],["2024-07-11",5.14,6.36,5.14,6.2,14500.0],["2024-07-12",6.5,7.1,6.3,6.5,37130.0],["2024-07-15",6.32,7.4,6.32,6.63,15970.0],["2024-07-16",6.43,6.64,6.21,6.52,36210.0],["2024-07-17",6.67,7.35,6.52,6.98,30460.0],["2024-07-18",6.82,7.18,6.68,7.09,8910.0],["2024-07-19",6.88,7.17,6.13,7.06,10830.0],["2024-07-22",7.4,7.4,6.94,7.36,3600.0],["2024-07-23",7.44,7.95,7.09,7.8,9250.0],["2024-07-24",7.9,8.2,7.5,7.7,15990.0],["2024-07-25",8.0,8.08,7.32,7.46,6310.0],["2024-07-26",7.45,7.79,7.06,7.72,7300.0],["2024-07-29",7.72,7.72,7.4,7.53,15300.0],["2024-07-30",7.53,7.6,7.4,7.45,11100.0],["2024-07-31",7.45,7.58,7.31,7.4,18000.0],["2024-08-01",7.3,7.3,7.09,7.14,87100.0],["2024-08-02",7.05,7.19,7.05,7.1,37800.0],["2024-08-05",6.83,7.18,6.83,7.04,16300.0],["2024-08-06",7.702,7.702,7.09,7.21,35500.0],["2024-08-07",7.38,7.38,7.11,7.14,14800.0],["2024-08-08",7.1,7.18,7.1,7.12,14500.0],["2024-08-09",7.1,7.155,7.1,7.11,26000.0],["2024-08-12",7.1,7.49,7.1,7.44,16800.0],["2024-08-13",7.41,7.75,7.22,7.41,21100.0],["2024-08-14",7.39,7.42,7.15,7.22,10200.0],["2024-08-15",7.35,7.5,7.31,7.39,8000.0],["2024-08-16",7.45,7.74,7.4,7.65,18600.0],["2024-08-19",7.57,7.69,7.31,7.4,14300.0],["2024-08-20",7.32,7.4,7.2,7.24,16300.0],["2024-08-21",7.2,7.3,7.1,7.23,71700.0],["2024-08-22",7.14,7.26,7.04,7.04,72800.0],["2024-08-23",7.04,7.08,7.02,7.05,86200.0],["2024-08-26",7.14,7.24,7.09,7.15,13700.0],["2024-08-27",7.1,7.11,7.05,7.05,37600.0],["2024-08-28",7.085,7.085,7.0,7.0,29400.0],["2024-08-29",7.0,7.165,7.0,7.08,21500.0],["2024-08-30",7.179,7.34,7.179,7.28,5600.0],["2024-09-03",7.2,7.95,7.2,7.89,17800.0],["2024-09-04",8.0,8.95,7.8,8.75,47700.0],["2024-09-05",8.69,10.395,8.69,9.74,44600.0],["2024-09-06",9.79,12.24,9.79,10.31,83200.0],["2024-09-09",10.48,13.19,10.48,12.43,105500.0],["2024-09-10",12.61,12.61,10.0,10.09,82400.0],["2024-09-11",9.94,11.72,9.785,10.84,34000.0],["2024-09-12",10.72,11.27,10.17,10.22,21400.0],["2024-09-13",10.4,11.88,10.4,11.28,32400.0],["2024-09-16",11.17,11.55,10.46,11.04,24000.0],["2024-09-17",11.22,12.64,11.22,12.64,23700.0],["2024-09-18",12.7,14.311,12.01,12.03,82200.0],["2024-09-19",12.2,12.593,11.8,11.8,32000.0],["2024-09-20",11.362,11.8,10.92,10.99,100300.0],["2024-09-23",11.1,11.705,10.45,10.89,40700.0],["2024-09-24",10.75,11.08,10.0,10.09,35500.0],["2024-09-25",10.0,11.0,10.0,10.41,46500.0],["2024-09-26",10.3,10.93,10.0,10.42,27400.0],["2024-09-27",10.605,11.06,10.486,10.95,13400.0],["2024-09-30",11.04,11.627,11.04,11.57,13800.0],["2024-10-01",11.65,12.33,10.69,10.87,27500.0],["2024-10-02",10.77,11.0,10.02,10.08,30200.0],["2024-10-03",10.08,10.23,10.0,10.05,23500.0],["2024-10-04",10.0,10.43,10.0,10.21,17700.0],["2024-10-07",10.45,10.45,10.0,10.16,25500.0],["2024-10-08",10.18,10.25,10.02,10.1,3800.0],["2024-10-09",10.0,10.19,10.0,10.07,37400.0],["2024-10-10",10.17,10.59,10.11,10.52,6000.0],["2024-10-11",10.4,10.519,10.31,10.39,5100.0],["2024-10-14",10.29,10.52,10.095,10.3,4200.0],["2024-10-15",10.48,11.35,10.45,11.09,23800.0],["2024-10-16",11.02,11.16,10.916,11.0,15500.0],["2024-10-17",10.81,11.0,10.3,10.7,25200.0],["2024-10-18",10.9,11.13,10.585,11.07,7800.0],["2024-10-21",10.89,10.89,10.62,10.74,8300.0],["2024-10-22",10.86,12.08,10.67,11.9,13700.0],["2024-10-23",11.75,11.75,11.0,11.65,10900.0],["2024-10-24",11.5,11.93,11.06,11.93,5900.0],["2024-10-25",11.79,13.591,11.79,13.45,23100.0],["2024-10-28",13.8,13.8,12.055,13.05,33000.0],["2024-10-29",12.75,12.75,11.33,11.62,32900.0],["2024-10-30",11.52,12.215,11.37,12.0,17900.0],["2024-10-31",11.83,12.24,11.67,12.24,17200.0],["2024-11-01",12.06,12.21,11.88,12.21,4300.0],["2024-11-04",12.23,13.28,12.09,12.85,25000.0],["2024-11-05",12.9,14.272,12.9,13.83,41900.0],["2024-11-06",13.88,14.757,13.43,14.48,62400.0],["2024-11-07",15.0,16.417,14.0,14.0,71700.0],["2024-11-08",14.7,17.3,14.256,15.91,91900.0],["2024-11-11",16.4,23.48,16.0,20.95,177600.0],["2024-11-12",23.02,23.08,18.5,19.2,187300.0],["2024-11-13",19.6,20.19,17.047,18.82,108300.0],["2024-11-14",18.1,20.57,17.65,20.52,61800.0],["2024-11-15",21.3,22.71,20.192,21.41,105300.0],["2024-11-18",21.78,27.48,20.4,27.3,204500.0],["2024-11-19",26.79,27.89,21.59,23.56,423100.0],["2024-11-20",23.74,24.88,18.21,19.63,215700.0],["2024-11-21",19.5,21.25,18.4,20.74,123400.0],["2024-11-22",20.63,22.655,20.43,22.08,54700.0],["2024-11-25",21.63,22.225,18.11,19.76,157400.0],["2024-11-26",19.75,20.5,17.46,17.74,137300.0],["2024-11-27",17.74,19.243,17.32,18.52,96800.0],["2024-11-29",18.63,20.275,18.585,19.44,49100.0],["2024-12-02",19.79,20.0,17.79,18.96,137000.0],["2024-12-03",19.22,20.01,18.53,19.87,106200.0],["2024-12-04",19.83,22.35,19.66,21.07,133400.0],["2024-12-05",21.33,21.99,20.25,20.98,80200.0],["2024-12-06",20.89,22.095,19.23,19.99,86600.0],["2024-12-09",20.5,23.635,20.5,21.98,231200.0],["2024-12-10",22.49,22.99,21.36,22.0,140000.0],["2024-12-11",22.5,25.19,22.5,24.19,176900.0],["2024-12-12",25.0,27.48,23.61,25.68,179900.0],["2024-12-13",25.68,26.45,22.54,24.26,202700.0],["2024-12-16",24.39,26.39,23.5,24.84,169700.0],["2024-12-17",25.18,27.18,24.68,26.21,117900.0],["2024-12-18",27.4,28.5,25.22,25.42,204400.0],["2024-12-19",26.22,27.23,23.46,24.5,206700.0],["2024-12-20",23.68,27.27,23.68,25.79,441500.0],["2024-12-23",26.49,27.31,24.35,24.63,240800.0],["2024-12-24",24.29,29.97,24.29,28.8,189500.0],["2024-12-26",29.47,29.8,27.01,28.55,238900.0],["2024-12-27",28.49,28.55,25.955,27.02,198100.0],["2024-12-30",27.48,29.17,27.13,28.8,221500.0],["2024-12-31",29.07,29.75,27.51,28.12,216800.0],["2025-01-02",28.34,32.4,27.26,28.28,474200.0],["2025-01-03",28.55,31.26,28.55,29.81,272300.0],["2025-01-06",30.0,31.09,29.3,30.02,240100.0],["2025-01-07",30.02,32.4,28.75,31.54,222200.0],["2025-01-08",31.36,31.924,29.0,29.4,196800.0],["2025-01-10",29.65,30.596,26.02,28.29,269100.0],["2025-01-13",27.84,27.84,25.01,26.48,249600.0],["2025-01-14",26.75,28.33,26.13,26.74,149000.0],["2025-01-15",27.55,27.73,24.01,27.73,179700.0],["2025-01-16",27.73,27.73,26.0,27.29,73600.0],["2025-01-17",27.1,27.63,26.261,27.63,128300.0],["2025-01-21",27.5,27.928,26.64,27.49,96400.0],["2025-01-22",27.52,27.58,24.87,26.44,193000.0],["2025-01-23",26.37,26.94,25.9,26.84,131900.0],["2025-01-24",26.95,27.47,26.125,26.57,136200.0],["2025-01-27",25.27,27.0,25.27,26.26,188500.0],["2025-01-28",26.19,27.79,25.95,27.08,116500.0],["2025-01-29",27.08,27.398,25.53,26.26,156400.0],["2025-01-30",26.37,26.739,24.5,25.38,182700.0],["2025-01-31",25.54,26.6,24.85,24.96,106900.0],["2025-02-03",24.33,25.6,24.0,24.49,122600.0],["2025-02-04",24.5,24.99,23.67,24.69,112900.0],["2025-02-05",24.88,25.155,24.11,24.92,106800.0],["2025-02-06",25.19,25.8,24.49,25.71,81700.0],["2025-02-07",25.93,27.0,24.17,24.48,105600.0],["2025-02-10",24.38,24.92,23.85,24.46,107600.0],["2025-02-11",24.48,25.01,24.16,24.28,77200.0],["2025-02-12",24.13,25.225,23.99,24.61,106100.0],["2025-02-13",24.84,26.12,24.82,25.73,105000.0],["2025-02-14",25.55,26.19,24.49,24.56,91600.0],["2025-02-18",24.98,26.44,24.98,26.09,127900.0],["2025-02-19",25.83,26.0,25.0,25.12,77300.0],["2025-02-20",24.92,24.93,23.24,23.45,122700.0],["2025-02-21",23.52,23.819,22.33,22.84,132700.0],["2025-02-24",23.02,23.16,21.26,21.28,279800.0],["2025-02-25",21.24,23.34,21.0,23.34,153800.0],["2025-02-26",23.58,24.05,23.33,23.64,75000.0],["2025-02-27",23.2,23.54,22.845,23.03,59200.0],["2025-02-28",22.49,23.1,22.11,22.63,174000.0],["2025-03-03",22.61,22.938,21.48,22.5,132900.0],["2025-03-04",21.65,22.628,20.8,22.43,134300.0],["2025-03-05",22.21,22.79,22.1,22.46,62300.0],["2025-03-06",22.17,22.22,20.8,20.87,105800.0],["2025-03-07",20.67,22.62,20.41,22.56,88600.0],["2025-03-10",22.02,22.045,20.42,20.74,120500.0],["2025-03-11",20.91,21.4,20.475,21.2,138300.0],["2025-03-12",16.59,21.78,16.58,21.75,953300.0],["2025-03-13",21.62,21.654,20.01,21.01,102500.0],["2025-03-14",21.19,21.32,20.11,20.82,187700.0],["2025-03-17",20.23,22.83,20.13,22.3,143500.0],["2025-03-18",22.02,23.09,22.02,22.71,85800.0],["2025-03-19",22.35,23.24,22.35,23.21,63900.0],["2025-03-20",23.0,23.054,21.3,21.95,98300.0],["2025-03-21",21.82,21.987,21.16,21.19,102000.0],["2025-03-24",21.26,21.768,21.09,21.4,68400.0],["2025-03-25",22.37,22.86,21.86,22.0,105900.0],["2025-03-26",22.17,22.17,21.115,21.81,55200.0],["2025-03-27",21.75,22.05,21.11,21.82,72100.0],["2025-03-28",21.73,21.915,20.86,21.4,133100.0],["2025-03-31",21.05,22.06,20.81,21.26,81400.0],["2025-04-01",21.36,21.36,20.58,20.86,55500.0],["2025-04-02",20.74,21.69,20.696,21.49,52000.0],["2025-04-03",20.36,21.713,20.36,21.55,61600.0],["2025-04-04",21.35,21.35,19.295,19.36,109400.0],["2025-04-07",18.28,20.23,18.01,19.74,105400.0],["2025-04-08",20.49,20.68,18.945,19.05,109900.0],["2025-04-09",19.16,19.99,17.5,18.92,145400.0],["2025-04-10",18.76,19.18,17.86,18.67,147600.0],["2025-04-11",18.83,18.87,17.38,18.52,125100.0],["2025-04-14",18.9,20.25,18.67,20.07,122900.0],["2025-04-15",20.11,20.6,19.67,19.96,97800.0],["2025-04-16",19.56,19.79,18.86,19.07,76500.0],["2025-04-17",19.05,19.51,18.92,19.27,55300.0],["2025-04-21",19.26,19.29,18.35,18.51,73400.0],["2025-04-22",18.78,19.21,18.39,18.91,87900.0],["2025-04-23",19.27,20.255,19.25,20.15,79000.0],["2025-04-24",20.36,20.9,19.91,20.18,56600.0],["2025-04-25",19.98,20.1,19.4,19.65,41300.0],["2025-04-28",19.33,20.03,19.2,19.7,54500.0],["2025-04-29",19.77,20.86,19.735,20.83,67900.0],["2025-04-30",20.54,21.12,19.47,20.88,84700.0],["2025-05-01",21.01,21.5,20.325,20.48,51700.0],["2025-05-02",20.63,20.73,20.055,20.35,55400.0],["2025-05-05",20.23,20.64,19.967,20.21,47700.0],["2025-05-06",20.03,20.1,19.135,19.45,95800.0],["2025-05-07",22.3,23.336,20.124,21.29,320700.0],["2025-05-08",21.24,21.63,20.44,20.83,86200.0],["2025-05-09",20.85,21.65,20.35,21.4,69300.0],["2025-05-12",21.6,22.04,21.0,21.31,86900.0],["2025-05-13",21.59,22.315,21.3,21.82,62800.0],["2025-05-14",21.79,22.1,21.0,21.53,83500.0],["2025-05-15",21.49,22.75,21.49,22.26,71300.0],["2025-05-16",22.19,22.61,21.8,21.81,87500.0],["2025-05-19",21.39,22.32,21.38,21.88,79700.0],["2025-05-20",21.89,23.05,21.7,22.75,95400.0],["2025-05-21",22.48,23.15,21.29,21.54,91300.0],["2025-05-22",21.46,21.74,21.171,21.3,85400.0],["2025-05-23",20.84,21.44,20.57,20.62,64600.0],["2025-05-27",20.8,22.55,20.5,22.33,131900.0],["2025-05-28",22.24,22.355,21.99,22.0,37700.0],["2025-05-29",22.31,22.4,21.602,21.86,27700.0],["2025-05-30",21.97,22.105,21.32,21.96,46500.0],["2025-06-02",21.6,21.825,20.69,21.23,94000.0],["2025-06-03",21.24,21.66,20.94,21.16,69600.0],["2025-06-04",21.35,21.97,21.01,21.3,40300.0],["2025-06-05",21.26,21.41,20.86,20.93,41900.0],["2025-06-06",21.07,22.11,20.889,22.02,56100.0],["2025-06-09",22.3,22.78,22.09,22.56,90700.0],["2025-06-10",22.63,22.74,21.91,22.16,67600.0],["2025-06-11",22.19,22.775,21.9,22.61,65800.0],["2025-06-12",22.72,22.84,22.14,22.5,44100.0],["2025-06-13",21.98,22.11,21.59,21.59,54100.0],["2025-06-16",21.35,22.275,21.35,22.11,64500.0],["2025-06-17",22.04,22.21,21.101,21.19,87600.0],["2025-06-18",21.01,21.716,21.0,21.36,97500.0],["2025-06-20",21.28,21.31,20.9,20.92,55000.0],["2025-06-23",20.74,22.57,20.66,22.19,139200.0],["2025-06-24",22.13,22.65,21.88,22.07,46400.0],["2025-06-25",22.21,22.59,21.7,22.5,59500.0],["2025-06-26",22.8,23.29,22.28,23.23,85600.0],["2025-06-27",23.32,23.46,22.75,23.09,682100.0],["2025-06-30",23.11,23.91,22.745,23.32,94900.0],["2025-07-01",23.12,23.485,22.41,23.41,126300.0],["2025-07-02",23.26,23.8,23.26,23.59,63400.0],["2025-07-03",23.59,24.115,23.372,23.59,48200.0],["2025-07-07",23.37,23.47,22.795,22.9,113500.0],["2025-07-08",22.97,23.515,22.77,23.48,63100.0],["2025-07-09",23.74,24.025,23.72,23.99,58300.0],["2025-07-10",23.92,24.17,23.625,23.86,72000.0],["2025-07-11",23.84,23.84,22.84,22.94,58100.0],["2025-07-14",23.02,23.36,22.75,23.23,57200.0],["2025-07-15",23.3,23.4,22.87,23.15,45300.0],["2025-07-16",23.25,24.5,22.73,24.37,174900.0],["2025-07-17",24.45,24.7,24.085,24.27,73300.0],["2025-07-18",24.34,24.525,23.64,23.74,77500.0],["2025-07-21",23.6,24.21,23.5,23.95,60900.0],["2025-07-22",24.0,24.91,23.68,24.74,74000.0],["2025-07-23",25.0,25.37,24.4,25.01,64200.0],["2025-07-24",25.18,25.18,24.26,24.43,50700.0],["2025-07-25",24.26,24.56,24.09,24.3,40200.0],["2025-07-28",24.5,24.5,23.77,24.12,96000.0],["2025-07-29",24.28,24.28,22.4,22.59,113600.0],["2025-07-30",22.7,23.004,21.78,21.86,83500.0],["2025-07-31",21.64,22.0,21.0,21.53,91600.0],["2025-08-01",21.0,21.45,19.805,20.84,168700.0],["2025-08-04",20.99,22.09,20.99,21.96,76300.0],["2025-08-05",22.09,23.21,21.98,22.89,161600.0],["2025-08-06",22.68,25.64,21.592,24.68,229600.0],["2025-08-07",25.2,25.31,23.7,24.48,100800.0],["2025-08-08",24.63,25.03,24.28,24.61,77700.0],["2025-08-11",24.48,25.5,24.312,25.25,74800.0],["2025-08-12",25.39,29.58,25.39,29.22,210900.0],["2025-08-13",28.6,29.1,27.225,28.84,206100.0],["2025-08-14",29.03,29.03,27.845,27.92,100700.0],["2025-08-15",27.98,27.98,26.39,27.58,124100.0],["2025-08-18",27.21,27.84,26.54,27.27,92000.0],["2025-08-19",27.39,27.77,26.4,27.19,65400.0],["2025-08-20",27.55,27.55,26.62,26.84,58500.0],["2025-08-21",26.78,27.025,25.82,26.57,100800.0],["2025-08-22",26.87,29.0,26.65,28.71,145500.0],["2025-08-25",27.98,28.68,27.7,28.07,98800.0],["2025-08-26",27.92,28.364,27.05,28.17,97200.0],["2025-08-27",28.02,28.16,26.31,26.35,74600.0],["2025-08-28",26.28,26.52,25.48,26.41,90800.0],["2025-08-29",26.48,26.8,26.03,26.71,64500.0],["2025-09-02",26.26,26.26,25.45,26.1,94000.0],["2025-09-03",26.1,27.69,26.1,27.25,118000.0],["2025-09-04",27.63,28.01,27.019,27.8,97900.0],["2025-09-05",28.0,28.67,27.745,27.8,198600.0],["2025-09-08",27.8,29.18,25.81,26.11,216800.0],["2025-09-09",26.1,26.388,24.2,25.8,194300.0],["2025-09-10",25.99,26.43,24.98,25.66,137400.0],["2025-09-11",25.76,27.12,25.76,26.43,128000.0],["2025-09-12",25.53,25.81,24.47,25.08,119800.0],["2025-09-15",25.06,25.935,24.55,25.85,126300.0],["2025-09-16",25.87,26.052,24.42,24.53,95100.0],["2025-09-17",24.45,25.19,24.44,24.62,78700.0],["2025-09-18",24.85,25.92,24.85,25.81,115100.0],["2025-09-19",25.8,26.11,25.225,25.53,238300.0],["2025-09-22",25.53,25.62,24.78,25.52,114300.0],["2025-09-23",25.53,26.79,24.35,24.63,331100.0],["2025-09-24",25.03,25.145,23.565,23.66,199900.0],["2025-09-25",23.38,23.485,22.55,22.93,158600.0],["2025-09-26",22.97,23.275,22.275,22.41,118300.0],["2025-09-29",22.54,23.34,22.4,22.58,146600.0],["2025-09-30",22.78,22.78,21.455,22.43,322500.0],["2025-10-01",22.1,22.25,21.9,22.1,118200.0],["2025-10-02",22.1,22.28,21.25,22.11,125400.0],["2025-10-03",22.31,22.83,22.01,22.3,116000.0],["2025-10-06",22.64,22.8,22.17,22.32,101200.0],["2025-10-07",22.36,22.36,21.69,22.0,208000.0],["2025-10-08",22.25,22.728,21.66,22.43,84100.0],["2025-10-09",22.4,23.14,22.15,22.9,139400.0],["2025-10-10",23.07,23.07,21.5,21.79,207600.0],["2025-10-13",22.17,22.435,21.69,22.11,348100.0],["2025-10-14",21.83,22.62,21.39,21.69,101500.0],["2025-10-15",21.95,22.125,21.13,21.41,165500.0],["2025-10-16",21.75,21.75,21.2,21.62,110000.0],["2025-10-17",21.49,21.705,21.15,21.44,64100.0],["2025-10-20",21.65,22.36,21.39,22.34,54600.0],["2025-10-21",22.175,23.02,22.175,22.8,83200.0],["2025-10-22",22.92,23.415,22.44,22.65,137200.0],["2025-10-23",22.71,22.91,22.19,22.52,84900.0],["2025-10-24",22.77,23.21,22.53,22.62,86000.0],["2025-10-27",22.73,22.895,22.38,22.75,50500.0],["2025-10-28",22.79,23.025,22.52,22.71,55600.0],["2025-10-29",22.72,22.72,21.53,21.68,64000.0],["2025-10-30",21.5,21.8,20.94,21.63,105900.0],["2025-10-31",21.48,22.08,21.27,22.0,65600.0],["2025-11-03",21.86,22.36,21.63,22.21,69800.0],["2025-11-04",21.96,22.09,21.57,21.94,93100.0],["2025-11-05",22.98,23.75,22.25,23.01,191400.0],["2025-11-06",22.77,23.0,21.88,21.97,231200.0],["2025-11-07",21.81,22.44,21.5,22.32,103900.0],["2025-11-10",22.58,23.12,22.13,23.07,132000.0],["2025-11-11",23.1,23.76,23.09,23.37,81400.0],["2025-11-12",23.33,23.74,22.905,23.01,61200.0],["2025-11-13",22.94,23.17,22.82,22.9,85200.0],["2025-11-14",22.51,23.255,22.47,22.99,40800.0],["2025-11-17",22.63,23.03,22.6,22.65,118100.0],["2025-11-18",22.47,23.3,22.43,23.11,64400.0],["2025-11-19",23.41,24.21,23.29,23.45,79200.0],["2025-11-20",23.63,24.01,22.96,23.27,70500.0],["2025-11-21",23.4,24.25,23.15,23.96,70400.0],["2025-11-24",24.0,24.24,23.27,23.41,106400.0],["2025-11-25",23.585,24.35,23.58,23.85,124500.0],["2025-11-26",23.61,24.175,23.61,23.97,115800.0],["2025-11-28",24.22,24.5,23.89,23.96,38400.0],["2025-12-01",23.5,23.99,23.04,23.15,77900.0],["2025-12-02",23.13,23.522,22.91,23.14,58000.0],["2025-12-03",23.06,23.63,23.03,23.44,51200.0],["2025-12-04",23.19,23.39,22.235,22.48,172700.0],["2025-12-05",22.61,22.745,22.07,22.51,88100.0],["2025-12-08",22.57,22.79,22.3,22.72,100800.0],["2025-12-09",22.56,23.01,22.45,22.96,56500.0],["2025-12-10",23.03,23.34,22.535,23.32,76100.0],["2025-12-11",23.25,23.46,22.795,23.36,74400.0],["2025-12-12",23.96,24.8,23.35,23.4,201200.0],["2025-12-15",23.46,23.67,22.75,23.43,147600.0],["2025-12-16",23.04,23.775,22.842,23.47,131700.0],["2025-12-17",23.6,23.99,22.83,22.98,136300.0],["2025-12-18",23.24,23.29,22.195,23.12,125200.0],["2025-12-19",23.11,23.35,22.51,22.63,463500.0],["2025-12-22",22.6,23.0,22.6,22.75,97500.0],["2025-12-23",22.52,22.96,22.52,22.81,90300.0],["2025-12-24",22.64,22.89,22.58,22.8,67700.0],["2025-12-26",22.85,23.135,22.605,22.94,100800.0],["2025-12-29",22.93,23.97,22.77,23.67,168900.0],["2025-12-30",23.63,24.22,23.52,23.82,195900.0],["2025-12-31",23.7,24.41,23.67,24.21,299000.0],["2026-01-02",24.18,24.6,22.42,22.45,159700.0],["2026-01-05",22.44,22.86,21.895,22.85,186100.0],["2026-01-06",23.12,23.16,21.845,22.52,192100.0],["2026-01-07",22.5,22.5,21.9,22.07,92300.0],["2026-01-08",21.87,22.87,21.87,22.65,95000.0],["2026-01-09",22.93,24.89,22.65,24.43,188000.0],["2026-01-12",24.1,25.49,24.1,24.68,100300.0],["2026-01-13",24.68,24.79,23.93,24.36,96700.0],["2026-01-14",24.41,24.49,23.99,24.26,53400.0],["2026-01-15",24.42,24.94,24.11,24.63,68800.0],["2026-01-16",24.58,24.84,24.36,24.79,95900.0],["2026-01-20",24.43,25.5,23.73,23.94,113100.0],["2026-01-21",23.93,24.11,23.08,23.71,63200.0],["2026-01-22",23.695,24.48,23.52,23.72,34200.0],["2026-01-23",23.51,23.51,22.99,23.16,36600.0],["2026-01-26",23.01,23.635,22.94,23.54,60700.0],["2026-01-27",23.58,24.035,23.39,23.78,35100.0],["2026-01-28",23.91,23.91,23.17,23.37,46500.0],["2026-01-29",23.36,23.62,23.123,23.56,36500.0],["2026-01-30",23.32,23.5,22.855,23.29,123300.0],["2026-02-02",23.32,24.15,23.25,23.33,104800.0],["2026-02-03",23.29,23.39,22.66,23.03,85900.0],["2026-02-04",23.3,23.603,22.32,22.8,105200.0],["2026-02-05",22.77,22.962,21.56,21.8,118500.0],["2026-02-06",21.99,22.1,21.3,21.88,82000.0],["2026-02-09",21.76,22.13,21.28,22.03,71100.0],["2026-02-10",21.98,22.31,21.97,22.04,51800.0],["2026-02-11",22.01,22.05,21.25,21.5,73500.0],["2026-02-12",21.73,21.73,20.94,21.35,128300.0],["2026-02-13",21.45,22.25,21.34,21.76,51600.0],["2026-02-17",21.86,23.23,21.86,22.62,64900.0],["2026-02-18",22.47,23.26,22.47,22.82,55600.0],["2026-02-19",22.65,22.65,21.68,21.85,53000.0],["2026-02-20",21.72,22.04,20.91,20.93,52000.0],["2026-02-23",20.59,20.59,18.37,19.07,145600.0],["2026-02-24",18.99,19.48,18.22,19.29,112900.0],["2026-02-25",19.39,20.38,19.245,19.61,63000.0],["2026-02-26",19.52,20.005,19.16,19.76,45200.0],["2026-02-27",19.34,19.6,19.1,19.35,54300.0],["2026-03-02",18.89,19.265,18.38,19.15,33200.0],["2026-03-03",18.6,19.39,18.21,18.85,76400.0],["2026-03-04",18.91,19.32,18.24,18.26,82500.0],["2026-03-05",18.13,18.25,17.09,17.97,121000.0],["2026-03-06",17.61,17.87,17.25,17.68,51500.0],["2026-03-09",17.33,17.94,17.0,17.78,98300.0],["2026-03-10",17.94,18.09,17.4,17.6,108300.0],["2026-03-11",17.7,19.88,16.88,17.37,174800.0],["2026-03-12",17.01,17.335,16.09,16.19,154900.0],["2026-03-13",16.705,17.0,16.1,16.3,177100.0],["2026-03-16",16.39,17.91,16.39,17.59,255700.0],["2026-03-17",17.81,18.5,17.38,18.29,91200.0],["2026-03-18",18.73,18.73,17.25,17.53,127800.0],["2026-03-19",17.27,17.394,16.45,16.85,160100.0],["2026-03-20",16.97,17.08,16.21,17.08,273600.0],["2026-03-23",17.53,17.89,17.29,17.72,132300.0],["2026-03-24",17.35,17.44,16.75,17.23,90400.0],["2026-03-25",17.58,17.61,16.67,16.95,62300.0],["2026-03-26",16.62,17.325,16.45,16.7,98100.0],["2026-03-27",16.44,16.58,16.115,16.35,102100.0],["2026-03-30",16.27,16.83,15.77,16.05,153400.0],["2026-03-31",16.2,16.885,15.905,16.6,83300.0],["2026-04-01",16.63,17.43,16.405,17.2,75100.0],["2026-04-02",17.11,18.11,16.5,17.72,92200.0],["2026-04-06",17.67,18.51,17.56,18.12,93700.0],["2026-04-07",17.78,18.08,17.335,17.61,68700.0],["2026-04-08",18.32,19.499,18.23,18.47,102300.0],["2026-04-09",18.15,18.87,18.13,18.85,36500.0],["2026-04-10",18.86,19.14,18.51,19.13,42200.0],["2026-04-13",18.9,20.06,18.83,20.04,65900.0],["2026-04-14",20.18,21.38,19.97,20.86,78500.0],["2026-04-15",20.94,22.5,20.77,21.97,97000.0],["2026-04-16",22.05,22.225,21.48,21.95,45400.0],["2026-04-17",22.43,23.773,22.22,23.34,73700.0],["2026-04-20",23.11,23.49,22.56,23.27,47700.0],["2026-04-21",23.55,23.55,21.73,22.2,84900.0],["2026-04-22",22.43,22.745,22.11,22.53,53900.0],["2026-04-23",22.27,22.375,21.19,21.55,45300.0],["2026-04-24",21.47,21.81,20.62,21.46,88400.0],["2026-04-27",21.46,21.525,20.54,20.62,52500.0],["2026-04-28",20.53,21.03,20.21,20.49,39800.0],["2026-04-29",20.27,20.27,19.221,19.36,33300.0],["2026-04-30",19.34,20.08,19.0,19.75,48200.0],["2026-05-01",19.54,20.315,19.35,20.09,55100.0],["2026-05-04",20.09,20.5,19.855,20.2,31500.0],["2026-05-05",20.55,20.55,19.99,19.99,39500.0],["2026-05-06",20.62,23.13,20.62,21.01,216400.0],["2026-05-07",20.82,21.95,20.7,21.05,52300.0],["2026-05-08",21.23,21.57,20.745,21.49,43900.0],["2026-05-11",21.47,21.48,19.79,19.94,44200.0],["2026-05-12",19.61,20.29,19.46,19.91,61200.0],["2026-05-13",19.62,20.29,19.62,20.03,51400.0],["2026-05-14",20.04,20.885,20.04,20.22,40300.0],["2026-05-15",19.95,20.84,19.63,19.81,77500.0],["2026-05-18",19.93,20.025,19.41,19.63,76000.0],["2026-05-19",19.26,19.54,18.2,18.37,64800.0],["2026-05-20",18.44,18.75,18.1,18.65,40600.0],["2026-05-21",18.85,19.64,18.63,19.46,118900.0],["2026-05-22",19.49,19.8,19.175,19.43,50500.0],["2026-05-26",19.49,20.13,19.37,19.82,52900.0],["2026-05-27",19.67,20.21,19.625,20.04,48600.0],["2026-05-28",19.89,20.46,19.7,20.25,48000.0],["2026-05-29",20.25,20.45,19.89,19.92,40900.0],["2026-06-01",19.7,19.92,19.2,19.51,71800.0],["2026-06-02",19.22,19.78,19.22,19.32,23800.0],["2026-06-03",19.34,19.484,18.85,19.09,51600.0],["2026-06-04",19.2,20.21,19.07,20.18,23800.0],["2026-06-05",20.05,20.245,18.97,19.7,39100.0],["2026-06-08",19.8,19.85,19.16,19.38,27100.0],["2026-06-09",19.67,19.924,19.33,19.54,25500.0],["2026-06-10",19.48,19.98,19.25,19.36,31200.0],["2026-06-11",19.48,20.23,19.26,20.21,30900.0],["2026-06-12",20.25,20.67,19.86,20.24,36000.0],["2026-06-15",20.54,20.85,19.895,19.95,60800.0],["2026-06-16",20.0,20.42,19.68,19.68,59100.0],["2026-06-17",19.63,20.19,19.615,19.8,27700.0],["2026-06-18",20.0,20.42,19.9,20.06,62900.0],["2026-06-22",19.98,21.1,19.98,20.12,59000.0],["2026-06-23",19.86,20.97,19.86,20.86,54400.0],["2026-06-24",21.1,22.31,20.65,21.47,62500.0],["2026-06-25",21.73,23.68,20.8,21.66,85900.0],["2026-06-26",21.7,24.86,21.7,24.21,132000.0],["2026-06-29",24.08,27.99,23.81,27.4,167000.0],["2026-06-30",27.08,27.89,26.53,27.52,94900.0],["2026-07-01",27.56,29.79,27.2,27.9,91900.0],["2026-07-02",27.98,28.36,26.9,27.47,63500.0],["2026-07-06",27.25,27.56,26.68,26.88,36700.0],["2026-07-07",26.8,27.898,26.55,26.65,44100.0],["2026-07-08",26.55,27.17,25.58,25.69,87500.0],["2026-07-09",25.61,26.1,25.19,25.46,37100.0],["2026-07-10",25.58,26.24,25.18,25.73,33500.0],["2026-07-13",25.5,26.14,25.31,25.38,52700.0],["2026-07-14",25.62,27.08,25.47,26.34,139300.0],["2026-07-15",26.6,26.64,24.91,25.65,178800.0],["2026-07-16",25.58,25.795,24.4,24.55,27985.0],["2026-07-17",23.97,25.14,23.97,24.25,33458.152406]]}