{"t":"GDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-02",10.0,10.76,10.0,10.41,10332000.0],["2016-11-03",10.49,10.68,10.13,10.4,923900.0],["2016-11-04",10.2,10.4,9.8,10.0,606000.0],["2016-11-07",10.22,10.41,9.01,9.74,1043900.0],["2016-11-08",9.75,9.98,9.72,9.74,104400.0],["2016-11-09",9.75,9.772,9.61,9.64,194300.0],["2016-11-10",9.65,9.775,9.6,9.72,107200.0],["2016-11-11",9.72,9.88,9.61,9.65,22500.0],["2016-11-14",9.65,9.759,9.475,9.55,121700.0],["2016-11-15",9.5,9.55,9.125,9.42,117800.0],["2016-11-16",9.14,9.25,8.55,8.83,616000.0],["2016-11-17",8.83,8.97,8.2,8.82,814300.0],["2016-11-18",8.9,9.09,8.9,9.09,27600.0],["2016-11-21",9.03,9.56,9.014,9.44,146100.0],["2016-11-22",9.48,9.906,9.284,9.8,59000.0],["2016-11-23",9.95,10.424,9.3,10.24,179900.0],["2016-11-25",10.25,10.726,10.25,10.33,98300.0],["2016-11-28",10.26,10.26,9.64,10.02,306000.0],["2016-11-29",10.02,10.115,9.79,10.01,395900.0],["2016-11-30",10.13,10.2,9.89,10.02,42200.0],["2016-12-01",10.12,10.12,9.86,10.01,142500.0],["2016-12-02",10.011,10.17,10.0,10.0,17300.0],["2016-12-05",9.9,10.09,9.9,9.93,62200.0],["2016-12-06",10.09,10.11,9.91,9.95,58200.0],["2016-12-07",9.955,10.08,9.93,10.0,40000.0],["2016-12-08",10.0,10.0,9.357,9.8,132400.0],["2016-12-09",9.72,10.0,9.435,9.99,30900.0],["2016-12-12",10.0,10.0,9.54,9.68,23400.0],["2016-12-13",9.62,9.82,9.45,9.82,38400.0],["2016-12-14",9.7,9.834,9.415,9.61,29200.0],["2016-12-15",9.71,9.785,9.44,9.56,104900.0],["2016-12-16",9.51,9.698,9.01,9.58,54400.0],["2016-12-19",9.29,9.64,8.81,9.21,47800.0],["2016-12-20",8.96,9.28,8.86,8.86,37900.0],["2016-12-21",9.01,9.04,8.03,8.05,117200.0],["2016-12-22",8.04,8.36,7.54,8.09,143200.0],["2016-12-23",7.62,8.39,7.56,8.17,76300.0],["2016-12-27",8.0,8.9,8.0,8.65,53600.0],["2016-12-28",8.5,8.999,8.283,8.72,73500.0],["2016-12-29",8.72,9.074,8.64,8.93,154700.0],["2016-12-30",9.0,9.1,8.47,8.6,44400.0],["2017-01-03",9.14,9.14,8.34,8.49,79900.0],["2017-01-04",8.8,9.021,8.26,8.295,58500.0],["2017-01-05",8.25,8.762,8.235,8.5,99700.0],["2017-01-06",8.59,9.08,8.05,8.38,238800.0],["2017-01-09",8.4,8.5,8.06,8.2,35200.0],["2017-01-10",8.15,8.42,8.07,8.1,28000.0],["2017-01-11",8.45,8.45,8.01,8.01,9300.0],["2017-01-12",8.01,8.063,7.9,7.95,33000.0],["2017-01-13",8.15,8.171,8.0,8.0,6900.0],["2017-01-17",8.0,8.25,7.9,8.05,14600.0],["2017-01-18",8.08,8.18,7.91,7.97,15200.0],["2017-01-19",7.94,8.042,7.81,7.81,9600.0],["2017-01-20",7.84,8.44,7.81,8.19,39500.0],["2017-01-23",8.4,8.48,8.1,8.15,31500.0],["2017-01-24",8.41,8.43,8.15,8.17,15000.0],["2017-01-25",8.1,8.3,8.0,8.17,142500.0],["2017-01-26",8.0,8.2,7.81,7.82,355700.0],["2017-01-27",7.882,8.035,7.882,7.92,78500.0],["2017-01-30",8.1,8.141,7.9,7.99,176300.0],["2017-01-31",7.95,8.38,7.95,8.26,45900.0],["2017-02-01",8.08,8.327,8.04,8.04,4300.0],["2017-02-02",7.9,8.17,7.9,8.03,144200.0],["2017-02-03",8.14,8.14,7.91,8.01,93100.0],["2017-02-06",8.03,8.07,7.95,7.99,54900.0],["2017-02-07",8.5,9.0,8.09,8.8,852500.0],["2017-02-08",8.88,8.99,8.25,8.36,31400.0],["2017-02-09",8.438,8.549,8.3,8.31,52400.0],["2017-02-10",8.28,8.79,8.09,8.31,50500.0],["2017-02-13",8.27,8.382,8.195,8.25,11900.0],["2017-02-14",8.26,8.4,8.24,8.38,8300.0],["2017-02-15",8.48,8.48,8.23,8.23,23100.0],["2017-02-16",8.23,8.43,8.06,8.43,48000.0],["2017-02-17",8.4,8.4,8.15,8.28,64100.0],["2017-02-21",8.3,8.457,8.2,8.2,64500.0],["2017-02-22",8.49,8.49,8.21,8.25,3900.0],["2017-02-23",8.3,8.33,8.0,8.02,46200.0],["2017-02-24",8.072,8.17,8.01,8.15,35700.0],["2017-02-27",8.19,8.39,7.95,7.95,72600.0],["2017-02-28",8.04,8.04,7.7,7.77,97000.0],["2017-03-01",8.0,8.2,7.57,7.65,98200.0],["2017-03-02",7.8,8.017,7.8,7.96,50000.0],["2017-03-03",7.97,8.14,7.65,7.95,74900.0],["2017-03-06",8.1,8.12,7.8,7.99,62000.0],["2017-03-07",7.96,7.98,7.86,7.95,15800.0],["2017-03-08",8.015,8.02,7.72,7.88,48400.0],["2017-03-09",7.88,7.95,7.7,7.81,45900.0],["2017-03-10",7.8,7.892,7.65,7.69,39700.0],["2017-03-13",7.99,7.99,7.63,7.78,103800.0],["2017-03-14",7.76,8.52,7.61,8.47,455100.0],["2017-03-15",8.354,8.429,7.94,8.32,280500.0],["2017-03-16",8.38,8.38,8.11,8.2,11000.0],["2017-03-17",8.4,8.44,8.247,8.44,57900.0],["2017-03-20",8.49,8.5,8.27,8.4,49900.0],["2017-03-21",8.4,8.4,7.82,8.14,140500.0],["2017-03-22",8.15,8.15,7.798,8.02,81200.0],["2017-03-23",7.96,8.62,7.937,8.2,99900.0],["2017-03-24",8.39,8.41,8.2,8.41,15400.0],["2017-03-27",8.37,8.765,8.263,8.64,41900.0],["2017-03-28",8.54,8.87,8.51,8.57,46300.0],["2017-03-29",8.43,8.74,8.43,8.54,26700.0],["2017-03-30",8.55,8.69,8.4,8.4,69400.0],["2017-03-31",8.49,8.49,8.19,8.27,64400.0],["2017-04-03",8.32,8.45,8.3,8.36,94900.0],["2017-04-04",8.36,8.57,8.17,8.32,134200.0],["2017-04-05",8.35,8.45,8.0,8.0,82600.0],["2017-04-06",8.2,8.28,8.01,8.06,76900.0],["2017-04-07",8.07,8.29,8.05,8.11,107400.0],["2017-04-10",8.11,8.22,8.05,8.06,68200.0],["2017-04-11",8.12,8.31,8.07,8.13,66200.0],["2017-04-12",8.35,8.35,8.1,8.1,40900.0],["2017-04-13",8.08,8.59,8.08,8.19,321900.0],["2017-04-17",8.26,8.44,8.08,8.14,85300.0],["2017-04-18",8.06,8.42,8.06,8.1,110000.0],["2017-04-19",8.2,8.25,8.1,8.16,110200.0],["2017-04-20",8.25,8.4,8.05,8.06,87100.0],["2017-04-21",8.03,8.121,8.02,8.02,41100.0],["2017-04-24",8.08,8.18,8.05,8.09,77700.0],["2017-04-25",8.1,8.22,8.0,8.01,92700.0],["2017-04-26",8.09,8.24,8.02,8.21,48400.0],["2017-04-27",8.2,8.27,8.09,8.1,68900.0],["2017-04-28",8.15,8.19,8.06,8.12,69300.0],["2017-05-01",8.12,8.32,8.065,8.09,114300.0],["2017-05-02",8.05,8.27,8.04,8.12,100000.0],["2017-05-03",8.15,8.22,8.06,8.14,84000.0],["2017-05-04",8.13,8.14,8.05,8.1,29500.0],["2017-05-05",8.13,8.15,8.05,8.05,33900.0],["2017-05-08",8.05,8.15,7.95,8.01,230400.0],["2017-05-09",7.97,8.4,7.97,8.34,102600.0],["2017-05-10",8.35,8.47,8.14,8.33,69600.0],["2017-05-11",8.32,8.32,8.12,8.16,16600.0],["2017-05-12",8.2,8.36,7.85,8.0,186200.0],["2017-05-15",8.04,8.14,7.9,7.95,250500.0],["2017-05-16",8.03,8.03,7.86,7.95,571800.0],["2017-05-17",7.91,8.37,7.81,7.9,109800.0],["2017-05-18",7.9,7.96,7.65,7.77,68700.0],["2017-05-19",7.78,8.09,7.35,7.465,80500.0],["2017-05-22",7.46,7.82,7.46,7.73,76200.0],["2017-05-23",7.6,7.865,7.51,7.63,23500.0],["2017-05-24",7.65,7.68,7.5,7.51,49300.0],["2017-05-25",7.56,8.08,7.549,8.08,477500.0],["2017-05-26",8.07,8.1,7.84,7.88,28800.0],["2017-05-30",7.86,8.01,7.72,7.87,49500.0],["2017-05-31",7.96,8.01,7.7,7.76,201700.0],["2017-06-01",7.83,7.83,7.65,7.71,80700.0],["2017-06-02",7.68,7.8,7.51,7.59,66000.0],["2017-06-05",7.66,7.66,7.235,7.3,213000.0],["2017-06-06",7.3,7.69,7.01,7.69,341500.0],["2017-06-07",7.66,7.66,7.21,7.37,108000.0],["2017-06-08",7.371,7.371,7.11,7.25,116300.0],["2017-06-09",7.25,7.3,7.05,7.12,121200.0],["2017-06-12",7.12,7.6,6.9,7.25,164100.0],["2017-06-13",7.24,7.98,7.239,7.46,163700.0],["2017-06-14",7.8,7.83,7.52,7.57,101600.0],["2017-06-15",7.5,7.85,7.5,7.67,54200.0],["2017-06-16",7.55,8.58,7.55,8.3,357400.0],["2017-06-19",8.45,8.86,8.2,8.65,305200.0],["2017-06-20",8.6,9.487,8.6,9.26,210900.0],["2017-06-21",9.25,9.25,8.88,8.94,69900.0],["2017-06-22",8.96,9.24,8.767,8.99,81000.0],["2017-06-23",9.0,9.17,8.93,9.05,70100.0],["2017-06-26",9.07,9.393,8.82,8.83,155400.0],["2017-06-27",9.09,9.201,8.83,9.08,66000.0],["2017-06-28",9.07,9.08,8.85,9.02,31600.0],["2017-06-29",9.08,9.08,9.0,9.08,65600.0],["2017-06-30",9.08,9.6,9.08,9.27,200100.0],["2017-07-03",9.24,9.365,9.06,9.06,55900.0],["2017-07-05",9.5,9.5,9.1,9.22,57600.0],["2017-07-06",9.16,9.26,8.52,8.54,411500.0],["2017-07-07",8.56,8.695,8.2,8.2,254800.0],["2017-07-10",8.89,8.89,8.239,8.64,126600.0],["2017-07-11",8.61,8.93,8.562,8.78,78700.0],["2017-07-12",8.86,9.28,8.72,9.28,45200.0],["2017-07-13",9.27,9.42,9.13,9.42,47400.0],["2017-07-14",9.45,9.68,9.42,9.59,77600.0],["2017-07-17",9.54,9.736,9.06,9.53,71700.0],["2017-07-18",9.5,9.98,9.4,9.91,180900.0],["2017-07-19",9.96,9.96,9.56,9.74,147400.0],["2017-07-20",9.84,9.9,9.29,9.64,111700.0],["2017-07-21",9.62,9.85,9.4,9.5,128900.0],["2017-07-24",9.52,9.79,9.26,9.37,58100.0],["2017-07-25",9.39,9.727,9.25,9.25,26700.0],["2017-07-26",9.396,9.65,9.32,9.56,28000.0],["2017-07-27",9.59,9.63,9.38,9.54,47700.0],["2017-07-28",9.57,9.64,9.345,9.53,56500.0],["2017-07-31",9.6,9.61,9.28,9.36,66800.0],["2017-08-01",9.64,9.64,9.29,9.44,153100.0],["2017-08-02",9.47,9.5,8.91,9.17,194200.0],["2017-08-03",9.25,9.25,8.5,8.55,555600.0],["2017-08-04",8.6,8.97,8.6,8.79,128500.0],["2017-08-07",8.8,9.08,8.8,9.01,92300.0],["2017-08-08",9.0,9.6,9.0,9.38,429100.0],["2017-08-09",9.0,9.469,9.0,9.31,37900.0],["2017-08-10",9.3,9.5,8.84,8.92,80800.0],["2017-08-11",8.92,9.19,8.81,9.1,46500.0],["2017-08-14",9.16,9.3,9.07,9.18,217800.0],["2017-08-15",9.17,9.41,9.06,9.39,45300.0],["2017-08-16",9.39,9.39,8.97,9.13,109800.0],["2017-08-17",9.104,9.25,9.0,9.11,210400.0],["2017-08-18",9.19,9.22,8.9,8.99,57900.0],["2017-08-21",9.03,9.089,8.8,8.99,37100.0],["2017-08-22",9.02,9.28,8.91,9.12,151000.0],["2017-08-23",9.1,9.2,8.996,9.09,28900.0],["2017-08-24",9.07,9.16,8.82,8.88,95100.0],["2017-08-25",8.96,9.1,8.938,8.97,26500.0],["2017-08-28",9.03,9.15,8.95,9.14,25700.0],["2017-08-29",9.14,9.15,8.97,9.01,97200.0],["2017-08-30",9.12,9.15,8.95,9.05,96400.0],["2017-08-31",9.08,9.59,9.02,9.35,277400.0],["2017-09-01",9.355,9.355,9.19,9.22,24700.0],["2017-09-05",9.16,9.34,9.1,9.27,62300.0],["2017-09-06",9.3,9.49,9.25,9.469,69500.0],["2017-09-07",9.48,9.7,9.375,9.67,110600.0],["2017-09-08",9.7,9.7,9.319,9.58,55900.0],["2017-09-11",9.9,11.92,9.73,11.03,1260900.0],["2017-09-12",11.05,11.795,10.8,10.9,611600.0],["2017-09-13",11.0,11.85,10.9,11.58,317500.0],["2017-09-14",11.39,11.617,11.27,11.345,137200.0],["2017-09-15",11.37,11.49,11.21,11.34,152600.0],["2017-09-18",11.28,11.38,10.7,11.04,266400.0],["2017-09-19",11.04,12.29,10.75,12.09,641200.0],["2017-09-20",12.26,12.38,11.89,11.98,633000.0],["2017-09-21",12.0,12.13,11.65,11.9,143300.0],["2017-09-22",11.92,12.0,11.8,11.85,127400.0],["2017-09-25",11.81,11.89,11.22,11.32,220400.0],["2017-09-26",11.43,11.55,10.8,11.41,387900.0],["2017-09-27",11.5,11.79,11.06,11.43,172100.0],["2017-09-28",11.35,11.55,11.22,11.3,62200.0],["2017-09-29",11.518,11.518,10.97,11.26,98500.0],["2017-10-02",11.37,11.429,11.18,11.26,85100.0],["2017-10-03",11.36,11.92,11.34,11.9,254200.0],["2017-10-04",11.95,12.0,11.6,11.72,227900.0],["2017-10-05",11.8,12.2,11.68,12.11,280400.0],["2017-10-06",12.15,12.182,11.83,12.03,193800.0],["2017-10-09",12.1,12.71,11.94,12.44,801500.0],["2017-10-10",12.53,12.71,12.04,12.48,199000.0],["2017-10-11",12.47,13.94,12.35,13.41,706900.0],["2017-10-12",13.4,13.5,13.061,13.14,199600.0],["2017-10-13",13.09,13.25,12.9,12.99,303600.0],["2017-10-16",13.11,13.21,13.01,13.09,102500.0],["2017-10-17",13.03,13.38,12.81,12.97,192400.0],["2017-10-18",13.49,13.92,13.15,13.68,688800.0],["2017-10-19",13.67,15.0,13.202,14.72,1109800.0],["2017-10-20",14.79,16.55,14.79,15.64,1128900.0],["2017-10-23",15.66,16.2,15.15,15.28,763900.0],["2017-10-24",15.38,15.68,14.61,15.02,432200.0],["2017-10-25",15.01,15.1,14.26,14.65,524300.0],["2017-10-26",14.64,15.22,14.465,14.94,620400.0],["2017-10-27",14.97,15.89,14.5,15.45,641500.0],["2017-10-30",15.58,15.88,15.06,15.4,350000.0],["2017-10-31",15.41,15.97,15.16,15.7,471200.0],["2017-11-01",15.85,16.97,15.63,16.47,909400.0],["2017-11-02",16.49,16.75,15.41,15.81,821100.0],["2017-11-03",15.87,16.2,15.0,16.05,620500.0],["2017-11-06",16.05,16.87,16.05,16.8,446600.0],["2017-11-07",16.97,18.15,16.78,17.86,986200.0],["2017-11-08",17.52,18.37,17.35,17.99,1307000.0],["2017-11-09",18.02,18.32,17.08,18.03,798800.0],["2017-11-10",18.0,19.42,17.76,18.85,777200.0],["2017-11-13",19.61,20.8,18.94,19.13,2315300.0],["2017-11-14",19.13,19.57,18.721,19.55,410400.0],["2017-11-15",19.28,19.89,19.08,19.52,297400.0],["2017-11-16",19.57,19.96,19.45,19.51,338400.0],["2017-11-17",19.54,20.05,19.46,19.84,219900.0],["2017-11-20",19.95,20.39,19.76,20.04,500800.0],["2017-11-21",20.13,20.45,19.88,20.42,267400.0],["2017-11-22",20.5,20.51,19.85,20.25,232400.0],["2017-11-24",20.24,20.5,19.75,20.23,178400.0],["2017-11-27",20.18,20.254,19.73,20.0,275300.0],["2017-11-28",20.0,20.44,20.0,20.12,132000.0],["2017-11-29",20.0,20.19,18.53,19.6,549000.0],["2017-11-30",19.68,20.46,19.268,20.45,573200.0],["2017-12-01",20.51,20.51,19.77,20.45,244200.0],["2017-12-04",20.5,20.79,19.945,20.13,338400.0],["2017-12-05",19.99,20.03,19.17,19.78,439900.0],["2017-12-06",19.7,19.78,17.61,17.82,566700.0],["2017-12-07",17.8,18.24,17.08,18.21,718200.0],["2017-12-08",18.21,19.03,18.11,18.64,346700.0],["2017-12-11",18.65,19.61,18.65,19.55,348600.0],["2017-12-12",19.45,19.59,18.76,18.97,467200.0],["2017-12-13",19.22,19.99,18.8,19.42,782300.0],["2017-12-14",19.41,19.99,19.41,19.91,209600.0],["2017-12-15",19.9,20.95,19.665,20.75,1181600.0],["2017-12-18",21.12,23.0,21.12,22.05,644300.0],["2017-12-19",22.33,22.45,21.73,22.31,293500.0],["2017-12-20",22.16,22.65,21.69,22.58,353200.0],["2017-12-21",22.62,23.76,22.59,22.63,806200.0],["2017-12-22",22.63,22.95,21.98,22.48,140700.0],["2017-12-26",22.48,22.81,22.06,22.6,103200.0],["2017-12-27",22.63,23.06,22.46,22.64,161500.0],["2017-12-28",22.7,22.77,22.27,22.44,87600.0],["2017-12-29",22.44,23.02,22.191,22.53,156500.0],["2018-01-02",22.96,23.18,22.56,23.02,240800.0],["2018-01-03",23.16,23.5,22.6,23.0,191100.0],["2018-01-04",23.07,23.3,22.89,23.16,141200.0],["2018-01-05",23.29,24.75,23.19,24.5,250800.0],["2018-01-08",24.38,24.94,23.82,24.66,239100.0],["2018-01-09",24.62,25.3,24.62,25.19,166100.0],["2018-01-10",24.7,25.09,23.5,23.97,730400.0],["2018-01-11",24.03,24.03,22.006,22.33,645400.0],["2018-01-12",22.4,23.46,21.7,23.25,528600.0],["2018-01-16",23.43,23.43,20.15,20.2,847700.0],["2018-01-17",20.03,21.54,20.03,21.51,939300.0],["2018-01-18",21.62,24.12,20.329,23.99,1263400.0],["2018-01-19",23.87,26.57,23.7,26.37,1417500.0],["2018-01-22",27.25,27.85,26.64,26.97,1271200.0],["2018-01-23",26.7,27.03,25.63,26.75,930000.0],["2018-01-24",26.5,28.675,26.3,28.52,1045100.0],["2018-01-25",28.88,30.54,27.8,28.55,1216500.0],["2018-01-26",27.2,28.85,27.0,27.46,6320500.0],["2018-01-29",27.3,28.15,27.1,27.4,1537200.0],["2018-01-30",27.13,27.37,25.921,26.76,2024800.0],["2018-01-31",26.97,28.86,26.44,28.54,1222200.0],["2018-02-01",28.31,31.17,27.7,30.73,1744300.0],["2018-02-02",30.46,31.0,29.64,30.09,953100.0],["2018-02-05",29.02,29.12,26.32,26.98,1923600.0],["2018-02-06",25.9,27.28,25.0,26.18,2026300.0],["2018-02-07",26.13,26.68,25.6,25.6,514000.0],["2018-02-08",25.78,26.13,24.49,24.49,702800.0],["2018-02-09",24.29,24.64,22.6,24.11,1363100.0],["2018-02-12",24.45,25.903,24.45,25.61,576600.0],["2018-02-13",25.23,25.98,25.1,25.69,395900.0],["2018-02-14",25.51,26.522,25.06,26.48,521000.0],["2018-02-15",26.99,27.04,25.52,26.11,456700.0],["2018-02-16",26.1,28.24,25.91,28.08,661600.0],["2018-02-20",27.97,28.368,27.29,27.88,432300.0],["2018-02-21",27.99,28.48,27.6,27.74,619600.0],["2018-02-22",27.65,27.864,26.704,27.19,457600.0],["2018-02-23",27.44,27.73,26.75,27.72,338600.0],["2018-02-26",27.73,27.73,26.75,27.02,743700.0],["2018-02-27",26.85,27.02,25.8,25.91,476100.0],["2018-02-28",25.97,26.709,25.5,26.2,537800.0],["2018-03-01",26.2,26.2,24.48,24.86,597400.0],["2018-03-02",24.52,24.75,23.74,23.94,755600.0],["2018-03-05",23.8,24.76,22.94,24.6,1225700.0],["2018-03-06",24.88,25.38,23.5,24.13,1103000.0],["2018-03-07",24.14,25.578,24.14,25.46,578100.0],["2018-03-08",25.73,28.07,25.3,27.88,985200.0],["2018-03-09",27.96,29.845,27.96,29.48,1192800.0],["2018-03-12",29.74,31.77,28.69,28.75,2950000.0],["2018-03-13",28.83,30.0,28.73,28.79,978900.0],["2018-03-14",28.69,28.7,25.88,26.17,1405100.0],["2018-03-15",26.4,27.63,26.4,27.44,907700.0],["2018-03-16",27.39,27.5,27.011,27.3,349800.0],["2018-03-19",27.1,27.6,26.41,26.84,195400.0],["2018-03-20",26.94,29.0,26.94,28.35,339700.0],["2018-03-21",28.22,29.67,28.01,29.21,399400.0],["2018-03-22",28.91,29.84,27.07,27.55,364900.0],["2018-03-23",27.52,27.52,26.18,26.21,401800.0],["2018-03-26",26.8,27.8,25.58,27.7,397800.0],["2018-03-27",27.95,28.04,26.13,26.25,566900.0],["2018-03-28",26.14,26.52,25.35,25.87,411700.0],["2018-03-29",26.03,27.65,25.63,27.45,539400.0],["2018-04-02",27.34,28.25,25.9,26.12,836800.0],["2018-04-03",26.35,26.54,25.51,25.95,328800.0],["2018-04-04",25.26,25.89,24.1,25.54,1093400.0],["2018-04-05",25.59,25.86,24.96,25.78,466400.0],["2018-04-06",25.24,25.55,24.78,24.97,348700.0],["2018-04-09",25.25,26.59,25.06,25.76,478400.0],["2018-04-10",26.29,26.49,25.0,25.03,912500.0],["2018-04-11",24.89,25.71,24.621,24.87,661500.0],["2018-04-12",25.06,26.13,25.02,25.63,487800.0],["2018-04-13",25.7,25.8,25.09,25.73,192100.0],["2018-04-16",25.82,26.2,25.55,26.15,304300.0],["2018-04-17",26.2,27.26,26.05,27.09,258700.0],["2018-04-18",27.25,28.26,27.25,27.92,608700.0],["2018-04-19",27.89,28.115,27.42,27.95,268200.0],["2018-04-20",27.94,28.025,26.93,27.03,165400.0],["2018-04-23",27.14,27.76,26.401,26.68,398100.0],["2018-04-24",26.94,27.49,26.215,26.8,240600.0],["2018-04-25",26.72,27.55,26.433,27.32,452300.0],["2018-04-26",27.33,28.001,27.2,27.66,296700.0],["2018-04-27",27.6,28.21,27.51,27.79,223500.0],["2018-04-30",27.83,29.48,27.44,29.17,802300.0],["2018-05-01",28.94,28.94,27.71,27.94,334800.0],["2018-05-02",28.0,28.69,27.43,28.57,341500.0],["2018-05-03",28.47,29.87,28.46,29.59,780800.0],["2018-05-04",29.39,30.5,28.86,30.4,817500.0],["2018-05-07",30.45,31.2,29.99,30.42,769700.0],["2018-05-08",30.0,30.66,29.19,29.36,530000.0],["2018-05-09",29.76,31.1,29.76,30.95,658100.0],["2018-05-10",31.1,33.29,29.911,32.83,1314200.0],["2018-05-11",32.5,35.5,32.0,35.26,1212100.0],["2018-05-14",34.66,37.01,34.445,35.79,1688100.0],["2018-05-15",36.04,36.71,35.53,36.15,1721100.0],["2018-05-16",36.1,36.5,35.12,36.37,1350800.0],["2018-05-17",36.5,36.52,34.32,34.77,1032200.0],["2018-05-18",34.97,38.02,34.97,37.77,1516600.0],["2018-05-21",38.2,39.31,37.8,39.13,1432000.0],["2018-05-22",39.54,42.33,37.12,37.41,4075400.0],["2018-05-23",37.39,39.75,37.11,39.26,1108500.0],["2018-05-24",39.32,40.5,39.32,40.1,593800.0],["2018-05-25",39.98,42.01,39.77,41.74,997100.0],["2018-05-29",41.38,42.315,40.152,41.02,1091400.0],["2018-05-30",40.21,40.67,38.56,38.93,3321500.0],["2018-05-31",38.5,38.92,37.5,37.81,8602700.0],["2018-06-01",38.0,38.71,37.38,37.58,1486500.0],["2018-06-04",38.18,39.94,37.73,39.82,2079700.0],["2018-06-05",39.85,40.73,39.35,40.01,1653900.0],["2018-06-06",40.36,40.88,39.48,40.66,884600.0],["2018-06-07",40.07,41.22,38.9,39.15,1326000.0],["2018-06-08",38.7,39.81,38.01,39.81,631500.0],["2018-06-11",39.85,41.17,39.66,40.95,964600.0],["2018-06-12",40.96,42.0,40.75,41.98,1041800.0],["2018-06-13",42.0,42.49,40.84,41.25,988100.0],["2018-06-14",41.84,45.88,41.685,45.72,1942900.0],["2018-06-15",45.49,45.525,44.2,45.1,1462500.0],["2018-06-18",44.72,45.59,44.05,44.99,1219500.0],["2018-06-19",44.08,44.42,41.11,44.25,1713000.0],["2018-06-20",44.78,45.79,43.1,43.43,830400.0],["2018-06-21",42.97,43.42,41.7,43.02,631100.0],["2018-06-22",43.32,44.02,41.96,42.77,731200.0],["2018-06-25",41.91,41.91,39.72,40.34,1213200.0],["2018-06-26",40.44,41.11,39.55,40.41,1094700.0],["2018-06-27",40.27,40.81,36.65,37.09,2263000.0],["2018-06-28",36.87,39.96,36.6,39.16,1617300.0],["2018-06-29",39.56,40.328,39.56,40.09,957900.0],["2018-07-02",39.1,40.36,38.54,40.32,561900.0],["2018-07-03",40.53,41.0,40.03,40.24,461200.0],["2018-07-05",40.38,40.86,39.16,39.96,834500.0],["2018-07-06",39.61,42.0,39.45,41.69,708200.0],["2018-07-09",42.0,43.94,41.97,43.06,632200.0],["2018-07-10",43.28,44.22,42.26,42.97,556900.0],["2018-07-11",42.55,45.27,41.71,44.0,1528200.0],["2018-07-12",45.14,46.18,43.44,45.61,978300.0],["2018-07-13",45.49,45.52,43.55,43.75,666400.0],["2018-07-16",43.75,43.84,42.51,43.42,430400.0],["2018-07-17",43.1,44.38,42.8,43.55,403500.0],["2018-07-18",43.79,45.23,42.855,45.14,439500.0],["2018-07-19",45.0,46.0,44.39,45.01,398100.0],["2018-07-20",45.18,45.38,43.93,44.81,643900.0],["2018-07-23",44.48,45.1,43.12,43.46,660600.0],["2018-07-24",44.11,44.11,40.37,40.7,1212100.0],["2018-07-25",40.88,42.43,40.0,41.6,1496200.0],["2018-07-26",41.05,41.67,39.2,39.78,1194000.0],["2018-07-27",39.75,40.08,36.09,36.88,2943500.0],["2018-07-30",37.31,37.67,34.04,34.75,2665100.0],["2018-07-31",35.25,35.66,18.59,21.83,31598300.0],["2018-08-01",27.36,28.28,22.15,25.0,19134500.0],["2018-08-02",25.0,29.08,24.0,27.9,6442000.0],["2018-08-03",28.0,28.41,26.86,28.13,3465900.0],["2018-08-06",28.31,28.74,26.85,27.69,1475400.0],["2018-08-07",27.43,28.67,27.43,28.32,1116300.0],["2018-08-08",27.94,28.51,27.5,27.8,1424800.0],["2018-08-09",27.76,32.28,27.76,30.76,3633100.0],["2018-08-10",30.67,31.45,30.05,31.15,1474300.0],["2018-08-13",31.06,32.8,31.05,32.62,2411900.0],["2018-08-14",33.74,34.91,29.03,30.72,4089900.0],["2018-08-15",29.4,31.216,29.0,29.54,3482000.0],["2018-08-16",29.9,31.13,29.45,30.94,1308900.0],["2018-08-17",30.59,31.6,30.0,31.21,1157400.0],["2018-08-20",30.65,32.7,30.48,31.57,1329100.0],["2018-08-21",31.88,33.94,31.5,33.52,1129100.0],["2018-08-22",33.49,35.0,32.26,34.83,1163700.0],["2018-08-23",35.0,36.07,34.32,35.54,1795700.0],["2018-08-24",35.41,36.5,34.84,36.29,1249200.0],["2018-08-27",36.5,38.43,36.19,37.87,2446900.0],["2018-08-28",37.5,38.469,36.66,37.89,1359600.0],["2018-08-29",37.89,39.93,37.89,38.98,1309100.0],["2018-08-30",38.97,39.2,35.96,36.76,1342900.0],["2018-08-31",36.57,38.31,36.57,38.17,845700.0],["2018-09-04",37.96,38.49,37.464,38.47,800200.0],["2018-09-05",38.09,38.35,35.61,37.06,1279900.0],["2018-09-06",37.01,37.01,35.06,35.28,1080800.0],["2018-09-07",35.0,36.0,34.55,34.64,661000.0],["2018-09-10",34.78,35.49,33.12,34.4,1079300.0],["2018-09-11",33.86,34.51,33.2,34.06,936600.0],["2018-09-12",33.84,35.0,32.75,33.95,1021000.0],["2018-09-13",34.06,35.95,34.0,34.85,934800.0],["2018-09-14",34.82,35.5,34.3,34.74,777500.0],["2018-09-17",34.58,34.68,33.11,33.5,755600.0],["2018-09-18",33.69,34.33,33.13,33.65,769100.0],["2018-09-19",34.25,34.5,33.08,33.99,881700.0],["2018-09-20",32.25,34.46,32.21,34.25,1129200.0],["2018-09-21",34.39,34.85,33.795,34.3,2912600.0],["2018-09-24",33.78,34.22,32.9,34.03,800300.0],["2018-09-25",34.08,35.45,33.66,34.89,1076600.0],["2018-09-26",35.26,35.26,34.33,34.47,692000.0],["2018-09-27",34.5,35.48,34.5,34.78,411700.0],["2018-09-28",34.75,35.29,34.321,35.13,881000.0],["2018-10-01",35.48,35.5,33.95,34.09,649300.0],["2018-10-02",34.09,34.16,32.03,32.23,1216200.0],["2018-10-03",32.54,32.79,30.8,30.97,1441000.0],["2018-10-04",30.74,30.74,28.02,28.77,1977500.0],["2018-10-05",28.77,29.21,27.22,27.72,1398000.0],["2018-10-08",27.04,27.72,25.8,26.42,1795500.0],["2018-10-09",26.26,26.85,25.57,25.93,1568200.0],["2018-10-10",23.98,26.01,23.55,23.79,3545500.0],["2018-10-11",23.44,28.24,23.17,25.89,2783800.0],["2018-10-12",26.85,28.12,26.35,27.65,2277100.0],["2018-10-15",27.12,27.19,25.76,26.65,1120400.0],["2018-10-16",27.04,28.1,26.66,27.84,897400.0],["2018-10-17",27.92,28.68,26.94,28.1,1192700.0],["2018-10-18",27.71,27.86,24.71,25.55,1466200.0],["2018-10-19",26.0,26.87,24.35,24.67,1286500.0],["2018-10-22",25.56,25.9,24.52,25.58,824100.0],["2018-10-23",24.5,24.75,23.38,24.34,883600.0],["2018-10-24",24.12,24.33,21.65,22.26,1421800.0],["2018-10-25",22.48,24.31,22.06,23.99,2217400.0],["2018-10-26",22.89,23.77,22.31,23.15,735700.0],["2018-10-29",23.61,23.986,21.66,22.18,1131100.0],["2018-10-30",21.92,22.41,21.19,22.16,1338600.0],["2018-10-31",22.58,23.8,22.58,23.47,993400.0],["2018-11-01",23.99,25.41,23.27,25.13,2004600.0],["2018-11-02",25.9,26.69,24.9,25.26,1685800.0],["2018-11-05",25.35,25.35,23.77,24.27,432300.0],["2018-11-06",24.62,24.9,23.89,24.23,477500.0],["2018-11-07",24.92,25.23,24.71,24.86,755100.0],["2018-11-08",24.6,24.9,23.72,23.73,686200.0],["2018-11-09",23.5,23.83,22.24,23.8,2550100.0],["2018-11-12",23.64,23.88,22.52,23.01,1517400.0],["2018-11-13",24.25,26.7,23.275,25.73,2806800.0],["2018-11-14",26.38,29.4,26.38,28.35,2889700.0],["2018-11-15",29.01,29.2,28.33,29.17,1297600.0],["2018-11-16",29.0,29.3,28.51,29.2,1277800.0],["2018-11-19",28.95,29.17,26.969,27.59,1317300.0],["2018-11-20",26.7,26.74,25.08,26.08,1050800.0],["2018-11-21",26.5,27.29,26.19,27.04,501500.0],["2018-11-23",26.7,27.104,26.145,26.81,264800.0],["2018-11-26",27.0,27.96,27.0,27.95,581000.0],["2018-11-27",27.79,28.49,27.18,28.46,477500.0],["2018-11-28",28.69,29.47,28.38,29.29,1245500.0],["2018-11-29",28.67,29.8,28.5,29.29,852700.0],["2018-11-30",29.01,29.75,28.844,29.49,666700.0],["2018-12-03",30.0,31.78,29.88,31.5,1850000.0],["2018-12-04",31.29,31.62,29.05,29.59,1038900.0],["2018-12-06",28.21,29.19,27.029,29.03,835800.0],["2018-12-07",28.92,29.42,26.97,27.74,531200.0],["2018-12-10",27.58,28.005,26.67,27.09,436100.0],["2018-12-11",27.53,28.03,26.33,26.98,935100.0],["2018-12-12",27.51,28.18,26.97,27.66,684300.0],["2018-12-13",27.81,28.25,26.33,26.43,257200.0],["2018-12-14",26.0,26.0,24.54,24.82,670500.0],["2018-12-17",24.39,25.1,23.61,23.87,457500.0],["2018-12-18",24.05,24.416,23.6,23.99,340700.0],["2018-12-19",24.07,24.68,23.22,23.56,458900.0],["2018-12-20",23.4,23.93,22.8,23.28,874100.0],["2018-12-21",23.47,23.47,21.26,21.9,1173000.0],["2018-12-24",22.42,22.42,21.57,21.8,893000.0],["2018-12-26",22.07,22.86,21.31,22.85,1102400.0],["2018-12-27",22.34,22.74,21.5,22.73,490900.0],["2018-12-28",22.78,22.98,21.86,22.4,513900.0],["2018-12-31",22.73,23.5,22.6,23.09,480000.0],["2019-01-02",22.45,23.23,21.75,22.37,402200.0],["2019-01-03",21.95,22.23,20.84,20.9,599100.0],["2019-01-04",21.26,23.8,21.26,23.06,696300.0],["2019-01-07",22.8,25.01,22.8,24.36,1063400.0],["2019-01-08",24.7,25.45,24.14,25.01,1396800.0],["2019-01-09",25.29,26.56,25.29,26.34,1823100.0],["2019-01-10",26.07,27.06,25.66,27.01,734800.0],["2019-01-11",26.8,27.55,26.33,27.53,803200.0],["2019-01-14",27.02,27.27,26.3,26.62,892800.0],["2019-01-15",26.87,28.01,26.67,27.91,841800.0],["2019-01-16",28.01,28.87,27.72,28.84,716300.0],["2019-01-17",28.31,28.98,28.039,28.93,739000.0],["2019-01-18",29.0,29.19,28.44,28.83,650200.0],["2019-01-22",28.25,28.36,26.54,27.14,886600.0],["2019-01-23",27.49,27.54,26.28,26.85,753600.0],["2019-01-24",26.99,28.32,26.99,28.24,924800.0],["2019-01-25",28.57,28.95,25.8,26.49,674600.0],["2019-01-28",26.2,26.34,25.25,26.01,707400.0],["2019-01-29",25.88,26.46,25.2,25.5,587500.0],["2019-01-30",25.86,27.04,25.08,26.99,733500.0],["2019-01-31",26.84,28.71,26.54,28.4,946000.0],["2019-02-01",28.21,29.11,28.21,28.24,435800.0],["2019-02-04",28.2,28.58,27.83,28.39,1089600.0],["2019-02-05",28.55,28.77,27.81,28.65,283200.0],["2019-02-06",28.73,29.14,27.83,28.07,370200.0],["2019-02-07",27.58,27.925,26.8,27.1,276700.0],["2019-02-08",27.18,27.8,26.8,27.59,186300.0],["2019-02-11",27.73,27.88,27.18,27.5,769200.0],["2019-02-12",27.8,28.68,27.54,28.38,340100.0],["2019-02-13",28.71,29.37,28.4,28.93,495100.0],["2019-02-14",28.75,28.86,27.99,28.31,451300.0],["2019-02-15",28.35,29.05,28.33,28.88,324500.0],["2019-02-19",28.81,29.3,28.45,29.3,437400.0],["2019-02-20",29.3,30.17,29.14,29.3,1218800.0],["2019-02-21",29.29,29.58,28.45,28.77,725000.0],["2019-02-22",29.23,31.35,28.73,31.16,2055100.0],["2019-02-25",32.54,34.81,32.06,33.06,2293700.0],["2019-02-26",32.7,32.88,31.22,31.48,1072100.0],["2019-02-27",31.4,31.83,30.9,31.74,385900.0],["2019-02-28",31.8,33.4,31.66,33.27,1416500.0],["2019-03-01",33.66,35.36,33.29,35.27,1846500.0],["2019-03-04",35.0,35.16,33.19,33.57,712100.0],["2019-03-05",33.89,35.2,33.244,34.47,622700.0],["2019-03-06",34.48,34.94,34.13,34.84,679400.0],["2019-03-07",34.56,34.83,33.31,34.75,755400.0],["2019-03-08",33.64,34.23,32.73,34.13,515100.0],["2019-03-11",34.49,36.0,34.47,35.7,1052300.0],["2019-03-12",35.91,36.15,35.17,35.45,991800.0],["2019-03-13",35.59,35.79,34.76,35.14,1682700.0],["2019-03-14",33.48,35.75,33.44,35.58,4107800.0],["2019-03-15",36.5,37.3,35.5,35.88,7857900.0],["2019-03-18",36.03,36.77,35.922,36.01,2137800.0],["2019-03-19",35.96,36.4,35.34,36.12,978700.0],["2019-03-20",35.73,36.25,35.334,35.47,846000.0],["2019-03-21",35.34,35.75,35.03,35.36,620000.0],["2019-03-22",34.97,35.25,34.05,34.08,1015600.0],["2019-03-25",33.87,34.203,32.91,33.52,1065900.0],["2019-03-26",33.66,34.82,33.6,34.76,491100.0],["2019-03-27",34.63,35.391,34.63,34.89,755800.0],["2019-03-28",34.5,35.11,33.48,34.03,428100.0],["2019-03-29",34.41,35.81,34.07,35.69,973000.0],["2019-04-01",36.0,36.98,35.96,36.6,1803800.0],["2019-04-02",36.71,37.66,36.52,37.19,1028300.0],["2019-04-03",37.26,38.47,37.26,38.02,1214300.0],["2019-04-04",38.15,38.68,37.79,38.15,824900.0],["2019-04-05",38.24,39.01,38.08,38.73,657400.0],["2019-04-08",38.73,39.0,38.06,38.96,446200.0],["2019-04-09",38.89,39.35,38.505,38.94,930400.0],["2019-04-10",39.08,39.92,38.94,39.68,993300.0],["2019-04-11",39.51,39.95,39.23,39.45,871700.0],["2019-04-12",39.7,40.96,39.0,40.75,7884700.0],["2019-04-15",40.75,40.75,38.18,38.99,957200.0],["2019-04-16",39.34,40.41,38.81,39.97,846000.0],["2019-04-17",40.27,40.27,38.51,38.56,617900.0],["2019-04-18",38.45,39.57,38.01,39.1,799000.0],["2019-04-22",38.56,39.48,38.38,39.02,395100.0],["2019-04-23",39.18,39.34,38.55,39.0,646500.0],["2019-04-24",39.01,39.4,38.82,38.85,386000.0],["2019-04-25",38.85,39.0,37.31,38.23,416200.0],["2019-04-26",38.27,38.5,37.87,38.26,488900.0],["2019-04-29",38.42,39.38,38.16,38.98,934000.0],["2019-04-30",38.95,40.085,38.81,39.13,583300.0],["2019-05-01",39.18,39.6,38.23,38.38,595800.0],["2019-05-02",38.26,39.63,38.0,39.44,600300.0],["2019-05-03",39.8,41.01,39.26,40.3,854500.0],["2019-05-06",38.02,38.885,37.42,38.22,873900.0],["2019-05-07",37.7,37.889,34.85,35.55,1416000.0],["2019-05-08",35.21,36.16,35.03,35.8,802000.0],["2019-05-09",35.07,36.06,33.82,35.87,1221100.0],["2019-05-10",35.83,36.65,34.4,35.44,1285900.0],["2019-05-13",34.0,34.219,33.01,33.17,1766000.0],["2019-05-14",34.48,35.56,33.7,34.82,1227000.0],["2019-05-15",34.65,38.63,34.65,38.01,1526100.0],["2019-05-16",38.0,39.19,37.92,38.4,906700.0],["2019-05-17",37.56,38.215,37.385,37.55,697600.0],["2019-05-20",36.93,37.18,35.11,35.15,965700.0],["2019-05-21",35.96,37.11,35.47,36.83,1282500.0],["2019-05-22",36.21,37.49,35.58,35.75,597800.0],["2019-05-23",35.03,35.1,33.29,33.7,1329900.0],["2019-05-24",34.09,34.27,33.32,33.55,645200.0],["2019-05-28",33.91,34.5,32.99,33.07,1006500.0],["2019-05-29",32.77,33.76,32.582,33.72,825400.0],["2019-05-30",33.77,34.32,33.65,33.85,504000.0],["2019-05-31",33.0,33.55,31.96,32.49,1322100.0],["2019-06-03",32.58,32.86,30.94,31.34,1018600.0],["2019-06-04",30.9,33.64,30.9,33.52,892800.0],["2019-06-05",34.0,34.0,32.87,33.5,867200.0],["2019-06-06",33.47,34.26,33.03,33.68,678600.0],["2019-06-07",33.83,34.96,33.6,34.9,621600.0],["2019-06-10",35.2,36.8,35.16,36.05,1052600.0],["2019-06-11",36.64,37.45,35.46,36.03,645600.0],["2019-06-12",35.08,35.41,34.25,34.62,457400.0],["2019-06-13",34.16,34.35,33.13,34.17,1015600.0],["2019-06-14",33.51,33.6,32.277,32.73,966400.0],["2019-06-17",33.08,33.58,32.57,33.37,577000.0],["2019-06-18",33.87,35.96,33.53,35.52,1173900.0],["2019-06-19",35.55,35.58,34.51,35.1,507300.0],["2019-06-20",36.0,37.05,35.17,35.29,597800.0],["2019-06-21",35.04,35.2,34.01,34.28,536000.0],["2019-06-24",34.39,34.78,33.51,34.64,328300.0],["2019-06-25",34.72,34.8,32.845,32.9,601500.0],["2019-06-26",33.49,34.81,33.1,34.7,699900.0],["2019-06-27",34.94,37.06,34.7,36.74,873800.0],["2019-06-28",36.82,37.58,36.35,37.57,732700.0],["2019-07-01",38.79,39.15,37.45,37.55,876300.0],["2019-07-02",37.57,38.46,37.37,38.39,496000.0],["2019-07-03",38.43,38.93,37.42,38.45,209900.0],["2019-07-05",38.25,38.88,37.6,38.69,241900.0],["2019-07-08",38.3,38.54,37.16,37.47,400700.0],["2019-07-09",36.79,38.8,36.78,38.69,496900.0],["2019-07-10",39.47,39.74,37.44,37.98,432300.0],["2019-07-11",37.97,38.05,37.24,37.66,260100.0],["2019-07-12",37.78,39.08,37.4,38.97,588600.0],["2019-07-15",39.02,39.51,38.85,38.98,905000.0],["2019-07-16",38.85,39.52,38.43,38.89,500800.0],["2019-07-17",38.96,39.38,38.755,38.9,181900.0],["2019-07-18",38.93,39.58,38.66,39.38,348900.0],["2019-07-19",39.6,40.17,39.4,39.74,827900.0],["2019-07-22",39.94,40.33,39.75,40.0,311900.0],["2019-07-23",40.15,40.5,39.56,40.47,660300.0],["2019-07-24",40.47,41.0,40.25,40.8,432900.0],["2019-07-25",40.65,40.95,39.03,39.61,956200.0],["2019-07-26",39.92,40.5,39.62,40.15,417300.0],["2019-07-29",40.14,40.53,39.59,39.99,286000.0],["2019-07-30",39.98,41.0,39.45,40.84,915800.0],["2019-07-31",40.88,41.52,40.3,41.18,865600.0],["2019-08-01",41.39,43.15,39.92,40.19,1492200.0],["2019-08-02",39.86,40.09,38.85,39.87,1111800.0],["2019-08-05",38.36,38.36,34.15,36.68,2154000.0],["2019-08-06",37.73,37.96,35.93,36.14,1104900.0],["2019-08-07",35.41,38.08,35.07,37.74,773300.0],["2019-08-08",38.19,39.0,38.15,38.8,458300.0],["2019-08-09",38.38,38.9,38.15,38.42,429300.0],["2019-08-12",38.0,39.0,37.923,38.57,928000.0],["2019-08-13",39.0,41.905,37.4,40.9,1871600.0],["2019-08-14",39.45,40.33,38.19,39.01,853200.0],["2019-08-15",38.38,40.05,37.53,38.9,1001800.0],["2019-08-16",39.49,41.0,39.05,40.7,998000.0],["2019-08-19",40.94,42.27,40.87,41.85,1033500.0],["2019-08-20",41.33,42.9,41.238,41.39,735500.0],["2019-08-21",41.77,42.72,41.75,42.69,824000.0],["2019-08-22",42.28,42.8,41.06,41.23,696000.0],["2019-08-23",41.02,41.78,39.61,40.14,514300.0],["2019-08-26",40.32,40.46,39.69,40.36,396000.0],["2019-08-27",40.56,41.94,40.2,40.51,633000.0],["2019-08-28",40.52,40.98,39.83,40.72,366400.0],["2019-08-29",41.16,41.655,40.14,40.49,543500.0],["2019-08-30",40.54,40.99,39.77,40.34,532400.0],["2019-09-03",39.96,41.19,39.37,39.76,593300.0],["2019-09-04",40.38,41.46,39.77,41.13,599200.0],["2019-09-05",41.3,42.0,41.09,41.63,717100.0],["2019-09-06",41.93,42.19,41.42,42.07,474400.0],["2019-09-09",42.0,42.4,40.69,40.99,715400.0],["2019-09-10",40.83,40.895,39.35,40.48,880200.0],["2019-09-11",41.0,42.9,40.23,42.17,1016800.0],["2019-09-12",42.58,43.98,42.3,43.19,809300.0],["2019-09-13",43.4,43.68,42.53,43.27,701200.0],["2019-09-16",42.69,43.2,41.92,42.37,535200.0],["2019-09-17",41.89,43.59,41.521,43.06,447900.0],["2019-09-18",43.1,43.42,42.5,43.4,705800.0],["2019-09-19",43.59,45.13,43.53,44.25,1303200.0],["2019-09-20",44.73,44.73,43.15,43.6,1221800.0],["2019-09-23",43.11,44.07,42.72,42.74,445500.0],["2019-09-24",43.03,43.505,41.91,42.49,689700.0],["2019-09-25",42.04,42.69,41.18,42.52,734600.0],["2019-09-26",42.78,42.87,42.08,42.14,697900.0],["2019-09-27",42.4,42.6,38.96,39.41,2080900.0],["2019-09-30",39.84,41.19,39.66,40.08,928100.0],["2019-10-01",40.18,40.78,39.6,40.17,399000.0],["2019-10-02",39.78,39.98,38.77,39.54,515200.0],["2019-10-03",39.61,40.855,38.89,40.8,739300.0],["2019-10-04",41.04,41.66,40.73,41.33,407200.0],["2019-10-07",41.15,41.59,40.78,40.89,373400.0],["2019-10-08",40.25,40.34,38.5,38.52,919700.0],["2019-10-09",39.24,39.59,38.04,39.15,1124000.0],["2019-10-10",39.15,40.5,38.85,40.06,561500.0],["2019-10-11",40.88,42.78,40.88,41.85,1064500.0],["2019-10-14",41.56,42.15,41.25,41.61,390800.0],["2019-10-15",41.85,41.99,41.36,41.46,232100.0],["2019-10-16",40.89,41.87,40.75,41.77,373000.0],["2019-10-17",41.95,42.005,41.03,41.88,641800.0],["2019-10-18",41.81,42.135,40.37,40.52,945400.0],["2019-10-21",41.21,41.95,40.79,41.21,448000.0],["2019-10-22",41.37,41.64,39.74,39.87,518100.0],["2019-10-23",39.63,40.82,39.36,40.7,446900.0],["2019-10-24",40.93,41.79,40.93,41.65,526000.0],["2019-10-25",41.7,42.37,41.24,41.69,464000.0],["2019-10-28",42.31,43.49,42.18,42.31,635100.0],["2019-10-29",42.14,42.14,40.72,41.77,314600.0],["2019-10-30",41.77,42.29,41.56,41.91,354900.0],["2019-10-31",41.75,41.85,41.22,41.68,298200.0],["2019-11-01",42.2,42.89,41.45,41.79,958300.0],["2019-11-04",43.5,43.83,42.21,42.86,597300.0],["2019-11-05",43.49,44.27,42.685,42.87,803100.0],["2019-11-06",42.73,42.73,41.66,42.6,441800.0],["2019-11-07",43.24,44.23,43.06,43.45,842400.0],["2019-11-08",43.2,43.84,42.73,42.92,480500.0],["2019-11-11",42.41,42.86,42.02,42.06,427400.0],["2019-11-12",42.19,43.27,42.14,43.05,470700.0],["2019-11-13",42.8,43.64,42.3,42.92,969700.0],["2019-11-14",42.47,45.2,41.5,44.54,1439900.0],["2019-11-15",44.08,45.0,43.75,44.35,1084700.0],["2019-11-18",44.1,44.67,43.89,44.27,778900.0],["2019-11-19",44.57,45.47,44.07,45.25,1046000.0],["2019-11-20",44.66,46.48,44.66,46.02,1571400.0],["2019-11-21",45.98,46.58,45.612,46.39,875100.0],["2019-11-22",46.6,46.75,45.82,46.49,536900.0],["2019-11-25",46.97,47.38,46.52,47.1,1157700.0],["2019-11-26",47.44,47.58,46.69,47.24,1019300.0],["2019-11-27",47.18,47.5,46.83,47.2,506900.0],["2019-11-29",46.83,47.08,46.13,46.82,392300.0],["2019-12-02",47.23,47.23,46.33,46.87,843400.0],["2019-12-03",46.67,46.84,45.67,46.3,640200.0],["2019-12-04",46.51,46.98,45.1,45.27,583600.0],["2019-12-05",45.0,47.25,44.94,47.15,1748900.0],["2019-12-06",48.0,48.628,46.06,46.18,3711300.0],["2019-12-09",46.62,47.87,46.25,47.15,1297900.0],["2019-12-10",47.3,48.32,47.215,48.11,1181000.0],["2019-12-11",48.13,49.4,48.13,48.79,1901500.0],["2019-12-12",48.93,49.61,48.06,49.09,1095300.0],["2019-12-13",49.33,49.76,48.92,49.06,609400.0],["2019-12-16",48.97,49.44,48.56,49.06,834300.0],["2019-12-17",49.37,50.6,49.01,50.27,1896100.0],["2019-12-18",50.06,51.47,50.01,51.3,1160500.0],["2019-12-19",51.61,51.85,50.762,51.42,793400.0],["2019-12-20",51.55,51.69,50.73,51.17,1100000.0],["2019-12-23",53.55,54.0,50.63,51.07,726000.0],["2019-12-24",51.02,51.39,50.32,51.28,211400.0],["2019-12-26",51.2,51.52,50.33,51.15,875300.0],["2019-12-27",51.66,51.83,50.5,51.7,485500.0],["2019-12-30",52.0,52.0,50.6,51.35,539100.0],["2019-12-31",51.08,52.01,51.08,51.58,433700.0],["2020-01-02",52.76,53.91,51.98,53.57,1457200.0],["2020-01-03",52.73,53.96,52.15,53.69,714000.0],["2020-01-06",53.68,54.2,53.171,54.07,740600.0],["2020-01-07",54.28,54.46,52.94,52.97,826800.0],["2020-01-08",52.96,53.38,52.6,52.98,1245100.0],["2020-01-09",53.44,53.95,52.897,52.99,1333900.0],["2020-01-10",53.36,53.83,51.26,51.63,1321300.0],["2020-01-13",52.31,53.17,51.89,52.43,1541500.0],["2020-01-14",52.28,52.785,51.3,51.58,3468700.0],["2020-01-15",51.65,53.44,51.6,52.56,1479700.0],["2020-01-16",52.99,54.98,52.63,54.83,1909800.0],["2020-01-17",55.15,55.46,54.47,54.9,1373600.0],["2020-01-21",54.06,54.63,53.57,53.94,779300.0],["2020-01-22",54.5,55.63,54.4,54.9,855900.0],["2020-01-23",54.05,54.51,53.23,54.11,1037200.0],["2020-01-24",54.31,54.5,52.16,52.33,845500.0],["2020-01-27",50.2,52.45,49.25,51.35,1237700.0],["2020-01-28",51.82,52.87,51.2,52.38,891800.0],["2020-01-29",52.87,53.395,52.51,53.04,911700.0],["2020-01-30",52.87,52.93,51.25,52.83,865700.0],["2020-01-31",52.39,52.59,51.52,51.71,861700.0],["2020-02-03",52.3,53.87,52.09,53.32,1049300.0],["2020-02-04",54.43,55.51,54.26,54.72,1443500.0],["2020-02-05",56.72,56.92,54.58,54.85,1056200.0],["2020-02-06",55.6,57.88,55.6,57.19,1890400.0],["2020-02-07",57.42,58.5,56.715,58.47,1484300.0],["2020-02-10",58.47,60.88,58.47,60.8,2076500.0],["2020-02-11",61.39,62.11,60.95,61.48,940400.0],["2020-02-12",62.46,62.5,59.68,59.78,967100.0],["2020-02-13",58.68,61.1,58.56,60.34,1318700.0],["2020-02-14",60.58,61.07,59.9,60.37,460400.0],["2020-02-18",60.34,60.63,59.4,60.54,539500.0],["2020-02-19",60.0,61.65,59.94,60.29,517800.0],["2020-02-20",60.1,60.745,58.385,59.86,1143400.0],["2020-02-21",59.56,59.99,58.58,59.36,836100.0],["2020-02-24",56.01,58.75,55.1,58.27,1304900.0],["2020-02-25",58.74,59.59,58.13,58.89,1199100.0],["2020-02-26",59.54,61.02,58.81,59.07,1025400.0],["2020-02-27",58.25,60.17,56.94,58.51,1293200.0],["2020-02-28",56.0,58.05,54.67,57.97,1887100.0],["2020-03-02",58.55,60.02,57.93,59.09,886300.0],["2020-03-03",59.24,61.66,58.61,59.64,1316200.0],["2020-03-04",61.64,64.34,61.06,63.17,1214300.0],["2020-03-05",62.07,65.34,62.01,63.03,1465500.0],["2020-03-06",60.62,61.75,59.108,61.39,1450100.0],["2020-03-09",57.47,58.98,56.75,57.23,1185200.0],["2020-03-10",59.0,60.74,57.89,59.25,1686100.0],["2020-03-11",57.98,60.4,56.22,57.36,1135200.0],["2020-03-12",53.95,55.37,51.36,52.2,2027900.0],["2020-03-13",54.56,56.02,51.25,53.79,1850900.0],["2020-03-16",49.89,51.68,47.23,48.22,1488100.0],["2020-03-17",49.34,55.42,48.86,52.1,1724500.0],["2020-03-18",48.76,51.28,43.27,50.76,2586100.0],["2020-03-19",50.0,53.586,49.33,50.06,2101800.0],["2020-03-20",50.93,54.0,49.637,51.46,2626100.0],["2020-03-23",52.53,52.87,49.415,50.15,1769600.0],["2020-03-24",52.23,55.99,51.22,53.51,1819200.0],["2020-03-25",53.67,59.0,53.67,57.04,2411300.0],["2020-03-26",54.51,58.74,53.25,56.09,2398400.0],["2020-03-27",54.72,56.67,53.66,55.75,831200.0],["2020-03-30",57.12,58.96,56.72,58.4,1524300.0],["2020-03-31",58.4,59.16,57.165,57.97,1277300.0],["2020-04-01",56.48,59.08,56.26,57.49,1086200.0],["2020-04-02",56.08,57.315,54.01,57.05,3111600.0],["2020-04-03",57.82,58.04,50.0,51.2,2859200.0],["2020-04-06",53.0,57.09,53.0,53.8,1827000.0],["2020-04-07",54.23,55.52,50.78,51.4,2065700.0],["2020-04-08",51.59,51.7,49.72,50.62,2883300.0],["2020-04-09",51.67,52.3,50.16,50.88,2119000.0],["2020-04-13",50.53,51.34,50.15,50.82,1203200.0],["2020-04-14",51.86,55.1,51.65,53.86,2091400.0],["2020-04-15",53.58,54.07,51.54,51.78,1532300.0],["2020-04-16",53.44,55.81,52.81,55.61,1787300.0],["2020-04-17",56.45,59.0,56.05,59.0,1796200.0],["2020-04-20",58.98,60.83,58.515,59.62,1423900.0],["2020-04-21",59.99,59.99,56.65,58.16,862600.0],["2020-04-22",59.21,60.47,58.62,60.32,940000.0],["2020-04-23",60.5,61.41,58.65,59.2,978400.0],["2020-04-24",59.64,60.2,58.123,59.4,456100.0],["2020-04-27",60.0,60.08,58.14,58.71,674800.0],["2020-04-28",58.68,59.38,55.69,55.89,1051000.0],["2020-04-29",57.5,58.611,56.34,58.32,1213500.0],["2020-04-30",58.2,59.74,56.27,57.32,1048500.0],["2020-05-01",55.89,56.4,54.114,54.34,903200.0],["2020-05-04",54.11,55.29,53.91,55.08,772500.0],["2020-05-05",56.07,59.33,56.07,58.6,945900.0],["2020-05-06",59.31,62.71,59.31,62.09,1866200.0],["2020-05-07",61.12,63.49,61.12,62.55,1034700.0],["2020-05-08",63.0,64.56,62.79,62.92,640500.0],["2020-05-11",62.83,63.89,62.05,62.62,908500.0],["2020-05-12",62.71,64.11,61.26,61.38,1043300.0],["2020-05-13",62.63,64.99,61.29,62.45,1366700.0],["2020-05-14",60.39,61.45,59.37,60.88,1526800.0],["2020-05-15",59.49,62.99,58.559,62.03,1087200.0],["2020-05-18",62.5,62.97,60.75,61.22,1037500.0],["2020-05-19",61.9,64.99,61.9,63.34,1553300.0],["2020-05-20",63.1,63.97,58.59,62.97,1821100.0],["2020-05-21",62.2,62.495,58.0,59.57,3022900.0],["2020-05-22",56.72,58.0,54.73,54.95,3411000.0],["2020-05-26",56.12,59.49,56.11,56.98,3293400.0],["2020-05-27",57.95,57.95,55.145,56.7,2112200.0],["2020-05-28",56.25,56.64,54.835,54.99,2262100.0],["2020-05-29",56.03,57.32,54.55,57.0,3381700.0],["2020-06-01",57.8,60.24,57.49,59.88,1783300.0],["2020-06-02",60.03,60.5,59.205,59.67,1033400.0],["2020-06-03",59.38,60.5,59.03,60.32,1177700.0],["2020-06-04",60.12,62.25,59.93,60.83,1872200.0],["2020-06-05",61.36,61.77,59.56,60.38,1130100.0],["2020-06-08",60.38,60.96,58.85,60.9,1070800.0],["2020-06-09",61.39,62.79,61.11,62.14,1255900.0],["2020-06-10",63.0,65.0,62.78,64.41,1919700.0],["2020-06-11",63.5,65.3,62.537,63.96,1635100.0],["2020-06-12",65.4,67.66,64.41,67.25,1783100.0],["2020-06-15",66.52,68.92,66.05,68.5,1554200.0],["2020-06-16",70.0,70.2,65.644,66.67,1747000.0],["2020-06-17",68.5,72.57,67.85,70.85,3286200.0],["2020-06-18",71.84,75.33,71.13,72.94,2198000.0],["2020-06-19",76.58,78.06,74.44,75.16,3779500.0],["2020-06-22",78.77,80.992,76.61,78.01,2022500.0],["2020-06-23",79.44,81.83,77.72,80.56,2983900.0],["2020-06-24",80.99,82.12,77.46,80.22,1803800.0],["2020-06-25",79.56,82.36,79.04,81.56,1301000.0],["2020-06-26",82.1,84.0,81.86,81.92,1446800.0],["2020-06-29",82.61,83.365,78.497,80.11,1935900.0],["2020-06-30",79.7,81.74,78.31,79.66,1191600.0],["2020-07-01",80.16,80.305,77.83,79.85,1077700.0],["2020-07-02",81.06,83.77,80.69,82.8,1711900.0],["2020-07-06",85.0,85.0,78.43,81.44,1823500.0],["2020-07-07",81.2,83.42,80.64,82.22,1239800.0],["2020-07-08",83.73,89.03,83.0,88.96,1482500.0],["2020-07-09",91.79,91.97,86.42,88.56,1284000.0],["2020-07-10",88.48,88.69,85.32,85.61,781200.0],["2020-07-13",84.26,86.27,77.3,78.48,2217800.0],["2020-07-14",79.75,81.93,78.96,81.48,1881700.0],["2020-07-15",83.14,84.57,80.63,81.73,1527400.0],["2020-07-16",79.28,81.38,79.035,80.35,941100.0],["2020-07-17",81.92,82.09,80.01,81.08,1483500.0],["2020-07-20",80.17,81.5,79.57,80.85,1024000.0],["2020-07-21",83.63,84.98,82.3,83.33,1250400.0],["2020-07-22",81.66,83.43,78.89,79.9,1079200.0],["2020-07-23",81.64,84.07,79.93,80.05,1456900.0],["2020-07-24",78.1,79.14,75.7,78.15,883800.0],["2020-07-27",78.48,80.58,77.908,80.15,620400.0],["2020-07-28",79.39,80.92,77.91,78.49,893300.0],["2020-07-29",79.91,80.98,79.44,79.92,526400.0],["2020-07-30",80.24,80.66,78.88,80.0,763700.0],["2020-07-31",79.54,80.41,78.24,80.29,608500.0],["2020-08-03",81.46,82.65,81.06,81.41,1118400.0],["2020-08-04",81.28,82.153,80.3,82.13,699900.0],["2020-08-05",82.61,85.61,81.45,84.96,1278000.0],["2020-08-06",85.43,85.875,82.27,85.49,904100.0],["2020-08-07",84.54,84.745,78.09,80.51,1497500.0],["2020-08-10",80.51,80.65,76.8,78.41,1014700.0],["2020-08-11",78.58,79.29,77.645,77.78,803900.0],["2020-08-12",78.21,80.69,76.95,80.65,900900.0],["2020-08-13",80.87,82.87,80.86,81.18,770400.0],["2020-08-14",80.58,81.42,77.81,78.39,880300.0],["2020-08-17",79.71,82.72,79.445,82.1,1013100.0],["2020-08-18",80.21,82.1,78.69,80.05,1391000.0],["2020-08-19",79.47,81.35,75.3,78.15,1779200.0],["2020-08-20",77.49,79.69,77.49,78.34,955100.0],["2020-08-21",78.05,79.62,77.18,79.02,582300.0],["2020-08-24",79.72,80.39,78.46,79.05,738300.0],["2020-08-25",79.4,80.7,78.24,80.46,510700.0],["2020-08-26",80.36,84.64,80.21,84.41,995200.0],["2020-08-27",84.97,84.99,80.62,81.01,1153300.0],["2020-08-28",81.79,82.945,80.91,82.07,377600.0],["2020-08-31",81.38,82.76,80.64,80.94,874400.0],["2020-09-01",81.08,84.06,80.96,83.49,759700.0],["2020-09-02",84.16,84.36,80.85,82.82,564800.0],["2020-09-03",81.52,82.29,76.82,80.02,1495700.0],["2020-09-04",78.7,79.95,73.86,76.69,1425000.0],["2020-09-08",74.98,75.69,70.26,72.5,2019800.0],["2020-09-09",74.22,76.32,73.43,75.26,1151400.0],["2020-09-10",76.12,76.39,71.51,72.4,1718400.0],["2020-09-11",73.12,73.56,70.18,71.1,908900.0],["2020-09-14",72.64,75.62,72.28,75.5,1710100.0],["2020-09-15",76.3,78.03,75.29,78.0,1049200.0],["2020-09-16",78.08,78.83,75.7,77.2,3522300.0],["2020-09-17",75.59,77.77,75.11,77.59,1365500.0],["2020-09-18",78.59,79.295,77.22,78.35,2414000.0],["2020-09-21",77.0,77.49,74.28,77.19,1146000.0],["2020-09-22",78.0,79.33,76.64,79.17,1104600.0],["2020-09-23",79.54,79.71,76.32,77.49,944300.0],["2020-09-24",75.68,78.78,75.28,77.9,1371500.0],["2020-09-25",78.0,81.03,77.26,81.0,956000.0],["2020-09-28",82.28,83.2,79.51,80.49,785100.0],["2020-09-29",80.09,81.16,79.24,80.16,301700.0],["2020-09-30",80.58,82.41,80.26,81.83,669300.0],["2020-10-01",82.71,83.2,81.68,82.82,589700.0],["2020-10-02",81.44,83.49,81.16,82.76,686600.0],["2020-10-05",83.68,84.24,82.6,83.95,605200.0],["2020-10-06",83.94,86.7,83.85,85.96,1212200.0],["2020-10-07",87.51,88.75,85.96,88.08,867300.0],["2020-10-08",88.35,89.22,85.65,86.02,543200.0],["2020-10-09",86.81,88.28,86.37,86.63,443800.0],["2020-10-12",87.45,88.09,86.04,86.25,581500.0],["2020-10-13",88.63,89.68,86.54,86.74,882200.0],["2020-10-14",86.01,86.15,82.03,82.66,1007400.0],["2020-10-15",81.81,82.562,80.28,81.07,728300.0],["2020-10-16",81.93,82.82,79.85,82.22,726600.0],["2020-10-19",83.2,83.5,81.29,81.94,378400.0],["2020-10-20",82.97,82.97,80.46,80.67,1077900.0],["2020-10-21",81.87,85.83,81.87,83.93,1402900.0],["2020-10-22",85.08,86.095,82.89,84.59,714100.0],["2020-10-23",84.04,86.28,81.16,86.03,1103800.0],["2020-10-26",85.68,86.9,84.3,86.04,731700.0],["2020-10-27",86.86,86.87,85.24,86.1,1461700.0],["2020-10-28",83.74,84.0,82.63,83.21,1137200.0],["2020-10-29",83.4,85.44,82.96,84.13,1160500.0],["2020-10-30",83.2,84.32,82.0,84.04,1688600.0],["2020-11-02",85.15,86.65,83.04,86.01,2642700.0],["2020-11-03",86.525,88.1,85.6,87.47,1096800.0],["2020-11-04",88.97,93.0,88.61,92.71,1759000.0],["2020-11-05",96.56,98.0,93.77,97.21,1472300.0],["2020-11-06",98.245,99.31,96.47,99.02,1113600.0],["2020-11-09",99.87,100.5,89.97,91.45,1728300.0],["2020-11-10",92.23,92.23,87.1,90.17,1210400.0],["2020-11-11",90.81,93.36,90.0,92.83,890300.0],["2020-11-12",94.25,94.515,92.771,92.97,659900.0],["2020-11-13",93.98,94.84,92.51,93.44,913300.0],["2020-11-16",94.0,95.115,91.12,93.15,526800.0],["2020-11-17",92.51,93.4,88.22,89.81,1074700.0],["2020-11-18",90.0,90.385,87.66,88.92,1089300.0],["2020-11-19",88.63,88.7,87.11,87.9,1223000.0],["2020-11-20",88.7,88.765,86.23,88.07,1527100.0],["2020-11-23",87.67,88.45,85.39,86.85,959500.0],["2020-11-24",86.92,88.68,86.74,88.25,898400.0],["2020-11-25",88.33,88.6,85.67,86.11,1249500.0],["2020-11-27",87.92,91.88,87.65,90.72,1147500.0],["2020-11-30",90.75,91.5,88.1,90.03,1239200.0],["2020-12-01",90.73,91.45,89.52,90.99,583200.0],["2020-12-02",89.96,90.85,88.4,90.47,370000.0],["2020-12-03",90.49,92.88,89.185,89.99,809400.0],["2020-12-04",91.93,92.8,90.3,90.99,913800.0],["2020-12-07",90.79,91.14,88.62,89.92,644400.0],["2020-12-08",90.0,93.0,88.78,91.4,727400.0],["2020-12-09",92.4,92.62,87.87,89.15,792600.0],["2020-12-10",89.04,91.89,88.91,90.96,396000.0],["2020-12-11",92.09,92.25,90.3,91.09,354400.0],["2020-12-14",92.68,92.68,90.01,90.57,497800.0],["2020-12-15",91.0,91.66,88.78,90.83,423100.0],["2020-12-16",91.0,91.99,89.18,90.27,696100.0],["2020-12-17",91.13,95.03,90.03,94.81,1891700.0],["2020-12-18",96.09,96.483,94.29,95.03,1508200.0],["2020-12-21",92.4,94.31,91.615,93.4,674700.0],["2020-12-22",93.91,94.253,93.1,93.5,401600.0],["2020-12-23",93.67,94.18,92.0,92.44,531200.0],["2020-12-24",91.74,92.39,89.03,91.3,436600.0],["2020-12-28",92.49,92.99,89.72,89.8,599200.0],["2020-12-29",90.38,91.9,90.2,91.12,465500.0],["2020-12-30",91.66,94.29,91.515,94.04,1093100.0],["2020-12-31",94.06,94.27,91.89,93.64,459100.0],["2021-01-04",94.85,96.23,92.11,93.86,714700.0],["2021-01-05",94.14,99.14,94.14,98.56,1137300.0],["2021-01-06",98.0,100.17,96.234,97.15,1002800.0],["2021-01-07",97.54,100.62,97.54,99.7,1074100.0],["2021-01-08",101.65,103.976,101.082,103.4,1125900.0],["2021-01-11",104.61,104.78,102.27,104.24,685000.0],["2021-01-12",103.52,105.68,102.68,103.17,394300.0],["2021-01-13",102.14,102.14,100.45,101.41,513800.0],["2021-01-14",102.81,104.84,102.66,102.82,474000.0],["2021-01-15",103.96,105.6,102.96,105.04,482800.0],["2021-01-19",107.7,107.7,105.3,106.2,952500.0],["2021-01-20",107.33,107.99,105.5,106.86,822600.0],["2021-01-21",107.19,109.84,105.01,109.11,836800.0],["2021-01-22",108.81,114.44,108.81,112.82,1195700.0],["2021-01-25",114.09,115.645,110.785,111.57,838600.0],["2021-01-26",110.69,114.503,107.51,108.67,753700.0],["2021-01-27",105.4,107.05,101.06,103.39,1280300.0],["2021-01-28",102.99,107.46,101.52,103.97,1070800.0],["2021-01-29",103.49,105.58,101.4,103.56,712300.0],["2021-02-01",106.0,108.83,103.47,107.36,740500.0],["2021-02-02",109.0,111.18,108.245,110.86,641400.0],["2021-02-03",111.8,112.0,108.95,109.61,471600.0],["2021-02-04",109.35,110.0,108.11,109.5,561800.0],["2021-02-05",110.0,111.33,108.63,110.6,536100.0],["2021-02-08",111.28,112.49,108.24,108.5,533500.0],["2021-02-09",107.79,111.32,107.2,108.25,659200.0],["2021-02-10",110.29,113.21,108.87,111.5,756900.0],["2021-02-11",113.7,114.595,111.19,112.35,613800.0],["2021-02-12",112.02,115.37,110.71,114.87,372000.0],["2021-02-16",116.22,116.76,112.1,113.47,468800.0],["2021-02-17",114.48,116.29,112.81,114.56,723100.0],["2021-02-18",112.99,113.51,109.471,112.88,501200.0],["2021-02-19",113.94,116.49,113.37,115.71,574500.0],["2021-02-22",113.84,114.46,107.99,108.04,714500.0],["2021-02-23",105.0,109.73,103.92,108.66,893400.0],["2021-02-24",107.82,107.82,103.46,106.7,599200.0],["2021-02-25",106.1,108.745,100.5,101.82,2539900.0],["2021-02-26",101.59,104.83,100.12,102.16,1061000.0],["2021-03-01",104.76,105.82,102.7,103.41,1404500.0],["2021-03-02",103.73,104.89,102.62,102.63,614800.0],["2021-03-03",102.41,102.75,96.24,97.31,1362100.0],["2021-03-04",96.0,97.76,89.66,91.15,2096400.0],["2021-03-05",91.66,92.88,86.27,90.0,2175800.0],["2021-03-08",89.0,89.54,84.15,84.5,1632100.0],["2021-03-09",87.71,89.96,86.51,89.08,1325600.0],["2021-03-10",89.61,91.22,87.4,88.04,1545000.0],["2021-03-11",92.0,94.64,89.97,93.5,1387600.0],["2021-03-12",92.18,92.25,89.62,91.18,1247900.0],["2021-03-15",90.35,91.8,87.7,90.28,977300.0],["2021-03-16",90.15,91.61,87.84,88.9,891200.0],["2021-03-17",87.99,89.16,85.16,88.38,1430200.0],["2021-03-18",88.05,89.92,85.13,86.0,1570200.0],["2021-03-19",85.86,86.45,83.57,85.36,1886900.0],["2021-03-22",86.9,88.72,83.88,84.16,1431000.0],["2021-03-23",83.94,85.41,83.62,85.02,1253400.0],["2021-03-24",84.66,84.66,80.62,81.24,2602500.0],["2021-03-25",79.65,81.44,78.35,78.86,1810200.0],["2021-03-26",79.68,80.66,74.37,79.1,2295100.0],["2021-03-29",79.33,80.29,76.61,78.88,1644200.0],["2021-03-30",78.34,80.99,76.6,79.78,1241400.0],["2021-03-31",80.41,82.5,80.33,81.09,1620200.0],["2021-04-01",82.95,86.27,81.95,82.54,1852400.0],["2021-04-05",82.97,83.57,79.91,80.32,2732200.0],["2021-04-06",81.03,83.32,80.45,82.84,1136200.0],["2021-04-07",82.32,82.88,78.99,79.09,2242800.0],["2021-04-08",80.59,81.02,79.37,79.49,1488300.0],["2021-04-09",80.14,80.14,77.31,78.32,1062400.0],["2021-04-12",78.1,78.45,75.83,76.45,1267800.0],["2021-04-13",76.87,79.36,76.87,79.31,1000600.0],["2021-04-14",77.71,78.33,75.41,76.29,1538300.0],["2021-04-15",76.83,78.05,75.635,76.84,1187100.0],["2021-04-16",77.45,77.6,75.965,77.08,767300.0],["2021-04-19",77.95,80.04,77.13,78.65,1673400.0],["2021-04-20",78.77,80.7,78.42,79.86,1209300.0],["2021-04-21",78.5,81.025,78.2,80.58,865600.0],["2021-04-22",80.46,83.55,80.28,81.9,874400.0],["2021-04-23",83.81,86.3,83.155,85.05,1472500.0],["2021-04-26",85.05,86.19,84.3,85.45,529000.0],["2021-04-27",85.02,86.96,84.14,86.69,993200.0],["2021-04-28",87.07,87.53,85.79,86.9,1118300.0],["2021-04-29",87.05,87.694,83.29,83.79,739700.0],["2021-04-30",82.9,84.0,82.2,82.97,1087700.0],["2021-05-03",83.32,84.465,79.305,80.07,2042000.0],["2021-05-04",79.5,79.5,74.755,76.1,2448300.0],["2021-05-05",77.3,78.692,75.05,76.4,1424700.0],["2021-05-06",74.08,75.79,72.53,73.84,2076600.0],["2021-05-07",72.61,75.825,70.37,74.39,3012300.0],["2021-05-10",74.0,74.15,70.37,70.88,1957700.0],["2021-05-11",67.72,72.17,66.89,71.08,2300100.0],["2021-05-12",70.77,72.24,69.77,70.59,1235400.0],["2021-05-13",71.44,72.17,68.92,69.34,1308900.0],["2021-05-14",71.03,75.5,70.75,74.53,1754400.0],["2021-05-17",74.83,77.26,74.0,76.2,1700000.0],["2021-05-18",78.78,80.29,78.26,79.17,2314200.0],["2021-05-19",77.6,79.75,77.13,79.28,1119200.0],["2021-05-20",73.02,77.42,72.75,73.95,2791600.0],["2021-05-21",73.68,73.88,70.0,71.01,2442700.0],["2021-05-24",70.0,73.21,69.27,70.76,1941300.0],["2021-05-25",71.5,74.093,71.0,73.05,1149000.0],["2021-05-26",73.54,76.5,73.54,74.39,1342200.0],["2021-05-27",75.08,77.1,73.28,75.1,1855800.0],["2021-05-28",75.58,76.61,74.325,75.22,1154800.0],["2021-06-01",76.37,77.47,75.14,77.14,1605600.0],["2021-06-02",77.39,78.62,76.68,77.6,1218000.0],["2021-06-03",77.12,77.12,70.84,72.03,3488500.0],["2021-06-04",72.32,74.85,72.14,74.35,1055800.0],["2021-06-07",74.42,75.15,72.23,74.73,1057500.0],["2021-06-08",75.31,76.83,74.86,76.17,757400.0],["2021-06-09",76.31,78.08,74.69,74.88,659200.0],["2021-06-10",74.75,77.83,74.75,77.77,887300.0],["2021-06-11",78.0,79.98,77.623,79.67,1624000.0],["2021-06-14",79.7,81.809,79.0,80.44,1300500.0],["2021-06-15",79.3,79.55,74.94,75.21,1418900.0],["2021-06-16",73.72,76.26,73.09,74.57,2106800.0],["2021-06-17",74.33,78.38,74.1,78.02,1907900.0],["2021-06-18",79.03,81.72,78.41,79.99,2471200.0],["2021-06-21",79.13,79.87,76.345,77.41,945000.0],["2021-06-22",76.46,77.48,75.25,76.0,968000.0],["2021-06-23",76.86,77.9,75.8,76.36,1116200.0],["2021-06-24",76.82,77.6,76.2,77.4,1231400.0],["2021-06-25",78.38,79.98,77.88,79.9,1620500.0],["2021-06-28",80.73,81.69,80.235,80.98,1032400.0],["2021-06-29",80.13,80.6,78.51,80.4,826600.0],["2021-06-30",80.05,80.05,78.15,78.49,1155800.0],["2021-07-01",78.77,79.229,74.43,75.89,2698000.0],["2021-07-02",75.59,77.59,75.29,76.42,1139300.0],["2021-07-06",75.06,77.96,75.06,76.12,1420200.0],["2021-07-07",77.05,77.2,70.91,72.3,3078700.0],["2021-07-08",71.0,71.19,68.99,69.23,2839800.0],["2021-07-09",70.615,70.82,67.94,70.45,1602400.0],["2021-07-12",70.09,71.04,68.1,70.44,1452400.0],["2021-07-13",71.12,75.58,70.44,73.85,1807700.0],["2021-07-14",74.13,74.45,71.84,72.7,2114900.0],["2021-07-15",73.09,74.47,72.06,73.39,894800.0],["2021-07-16",73.49,74.0,71.14,72.35,1135300.0],["2021-07-19",71.85,72.59,70.45,72.54,1354700.0],["2021-07-20",72.65,75.21,71.43,74.4,1272200.0],["2021-07-21",74.43,75.28,72.95,74.0,1262300.0],["2021-07-22",74.0,74.399,72.32,72.47,1065800.0],["2021-07-23",69.25,70.0,59.81,64.67,8028600.0],["2021-07-26",62.03,62.03,55.72,55.99,6416300.0],["2021-07-27",52.13,54.207,49.88,51.71,6805300.0],["2021-07-28",55.18,60.701,55.14,59.9,5446000.0],["2021-07-29",62.25,62.84,58.01,58.92,3723700.0],["2021-07-30",58.51,60.57,58.01,58.96,1781900.0],["2021-08-02",59.06,60.75,58.865,59.6,1630600.0],["2021-08-03",59.995,60.25,55.27,56.69,1757400.0],["2021-08-04",56.635,60.07,56.635,58.73,1513000.0],["2021-08-05",58.08,58.9,57.04,57.91,1102800.0],["2021-08-06",57.89,59.46,57.17,59.28,2025000.0],["2021-08-09",59.35,60.18,58.77,59.87,1524400.0],["2021-08-10",60.17,60.39,58.03,58.85,783500.0],["2021-08-11",59.53,59.66,57.76,58.11,859300.0],["2021-08-12",57.49,60.3,57.25,60.19,1172600.0],["2021-08-13",60.195,60.48,57.49,57.9,1784800.0],["2021-08-16",57.25,57.63,55.31,55.89,2495500.0],["2021-08-17",52.67,53.69,50.56,53.16,3472800.0],["2021-08-18",53.16,54.095,50.18,52.28,1775500.0],["2021-08-19",50.0,51.13,49.66,50.3,1820500.0],["2021-08-20",50.27,52.03,49.18,50.02,2496900.0],["2021-08-23",50.18,53.31,50.03,53.14,1685800.0],["2021-08-24",56.14,58.43,56.0,56.25,4908100.0],["2021-08-25",55.56,57.0,54.01,56.79,2724400.0],["2021-08-26",55.18,57.46,55.05,56.79,1735600.0],["2021-08-27",55.18,55.36,49.16,51.2,4995300.0],["2021-08-30",51.04,56.345,50.43,55.99,3166500.0],["2021-08-31",56.73,58.8,56.453,58.48,2280000.0],["2021-09-01",58.82,63.755,58.55,63.27,4062600.0],["2021-09-02",62.99,63.76,60.26,61.98,2058400.0],["2021-09-03",62.01,63.48,61.52,63.0,797300.0],["2021-09-07",64.22,66.5,64.22,65.59,2406600.0],["2021-09-08",64.535,65.15,62.9,63.86,1098500.0],["2021-09-09",62.24,64.52,61.54,63.4,865200.0],["2021-09-10",63.71,65.08,61.23,61.67,825500.0],["2021-09-13",60.78,62.43,59.05,61.66,789300.0],["2021-09-14",60.86,61.99,60.283,60.94,1111800.0],["2021-09-15",60.67,60.75,58.4,58.97,1555600.0],["2021-09-16",58.23,58.93,57.31,57.82,1114100.0],["2021-09-17",59.3,59.89,57.79,59.28,1586100.0],["2021-09-20",57.6,57.81,55.74,56.63,1443600.0],["2021-09-21",57.07,58.41,57.07,57.25,625300.0],["2021-09-22",57.57,61.14,57.57,60.03,1030700.0],["2021-09-23",60.58,61.07,58.45,59.68,1016200.0],["2021-09-24",59.05,59.05,56.02,57.12,578100.0],["2021-09-27",56.22,57.88,55.19,57.71,596300.0],["2021-09-28",57.42,57.83,56.02,56.35,1425200.0],["2021-09-29",56.49,58.14,56.13,56.66,741000.0],["2021-09-30",56.85,58.28,56.01,56.61,737500.0],["2021-10-01",56.7,56.83,54.37,55.19,568200.0],["2021-10-04",54.01,54.72,52.11,53.5,1094700.0],["2021-10-05",54.3,55.06,53.78,54.64,1178600.0],["2021-10-06",54.13,56.22,52.75,55.62,757700.0],["2021-10-07",58.18,61.91,57.66,61.07,1506000.0],["2021-10-08",60.6,61.287,59.21,59.8,806300.0],["2021-10-11",59.69,60.05,57.69,57.77,573300.0],["2021-10-12",57.22,58.54,56.51,56.69,505300.0],["2021-10-13",57.0,58.82,56.48,58.59,620900.0],["2021-10-14",58.38,59.31,58.03,58.27,730700.0],["2021-10-15",58.71,58.71,56.77,58.04,733500.0],["2021-10-18",58.3,60.44,57.81,58.9,846700.0],["2021-10-19",59.82,63.57,59.64,63.08,1659500.0],["2021-10-20",64.07,65.84,62.59,63.86,834000.0],["2021-10-21",62.99,63.15,62.0,62.69,650900.0],["2021-10-22",63.49,64.9,61.77,62.62,534000.0],["2021-10-25",62.8,63.48,61.2,62.21,451100.0],["2021-10-26",63.0,63.0,58.95,59.68,667800.0],["2021-10-27",59.69,62.18,58.65,59.6,588800.0],["2021-10-28",59.13,62.13,58.06,61.51,876600.0],["2021-10-29",60.97,61.1,58.62,59.4,819100.0],["2021-11-01",59.17,61.98,59.17,61.2,516400.0],["2021-11-02",59.72,59.72,55.05,58.67,1926300.0],["2021-11-03",58.67,60.14,57.63,58.61,521000.0],["2021-11-04",58.76,59.69,56.82,57.32,759200.0],["2021-11-05",57.67,59.27,56.99,58.3,964800.0],["2021-11-08",57.98,59.99,57.4,58.34,623500.0],["2021-11-09",58.65,59.58,58.11,59.03,685700.0],["2021-11-10",59.59,60.11,56.48,57.35,941500.0],["2021-11-11",58.5,61.75,58.39,61.29,1466400.0],["2021-11-12",61.33,62.0,60.7,61.76,941700.0],["2021-11-15",62.4,62.595,58.47,58.92,1439400.0],["2021-11-16",60.95,61.62,58.5,59.98,1250500.0],["2021-11-17",59.36,59.8,57.92,59.48,896900.0],["2021-11-18",58.74,59.29,54.64,57.71,2196400.0],["2021-11-19",57.73,58.75,54.93,55.02,1341400.0],["2021-11-22",56.23,58.03,55.19,56.1,1155000.0],["2021-11-23",55.67,56.58,55.02,56.06,895100.0],["2021-11-24",55.51,56.84,54.83,56.35,700900.0],["2021-11-26",55.13,56.59,54.0,55.55,930600.0],["2021-11-29",55.94,56.035,54.38,55.65,614100.0],["2021-11-30",55.08,57.32,54.75,56.04,1393900.0],["2021-12-01",56.88,57.925,53.03,53.48,1516100.0],["2021-12-02",54.055,56.69,52.21,53.53,968800.0],["2021-12-03",52.15,53.19,47.2,49.25,2658000.0],["2021-12-06",47.66,50.4,47.66,50.11,2930900.0],["2021-12-07",51.89,52.725,50.66,51.52,1335600.0],["2021-12-08",51.55,55.0,50.575,54.25,1010700.0],["2021-12-09",54.47,55.72,53.418,53.835,1893000.0],["2021-12-10",53.71,54.63,52.12,52.69,612100.0],["2021-12-13",51.5,52.98,50.16,50.16,878300.0],["2021-12-14",49.54,49.7,46.49,46.67,2149400.0],["2021-12-15",45.62,46.475,41.435,43.23,2902100.0],["2021-12-16",43.67,46.26,42.955,45.33,1524600.0],["2021-12-17",44.66,47.36,43.16,47.17,1364300.0],["2021-12-20",45.95,45.99,43.72,44.21,952300.0],["2021-12-21",45.34,49.46,45.18,49.04,768300.0],["2021-12-22",47.5,48.88,46.08,46.82,647500.0],["2021-12-23",46.35,48.0,44.97,47.09,474500.0],["2021-12-27",46.82,47.0,45.14,45.37,453000.0],["2021-12-28",44.89,45.9,44.53,45.06,561200.0],["2021-12-29",44.87,44.899,42.55,42.8,665600.0],["2021-12-30",43.0,47.6,42.37,46.9,1150900.0],["2021-12-31",46.85,47.79,46.27,47.16,465100.0],["2022-01-03",46.77,46.77,45.105,45.38,852700.0],["2022-01-04",44.72,46.68,40.26,41.02,2230900.0],["2022-01-05",40.16,40.91,38.46,39.07,2069700.0],["2022-01-06",39.3,42.83,38.77,41.85,1636400.0],["2022-01-07",42.49,44.99,42.11,42.9,1476600.0],["2022-01-10",43.34,44.97,42.22,44.74,1259400.0],["2022-01-11",44.18,47.31,44.15,46.23,1633800.0],["2022-01-12",46.89,48.42,45.97,46.29,1280400.0],["2022-01-13",45.26,46.22,42.52,42.59,1145100.0],["2022-01-14",42.9,44.12,42.11,43.61,942600.0],["2022-01-18",41.86,43.93,41.5,42.64,767100.0],["2022-01-19",42.65,44.39,42.26,42.57,664900.0],["2022-01-20",45.0,46.0,42.59,43.99,3516200.0],["2022-01-21",43.77,44.83,41.8,41.9,1062400.0],["2022-01-24",40.08,40.69,37.75,40.46,2300300.0],["2022-01-25",39.81,40.81,37.47,38.38,1436000.0],["2022-01-26",39.67,40.34,38.0,38.64,1835300.0],["2022-01-27",38.6,39.305,36.39,36.53,1472800.0],["2022-01-28",36.28,37.05,34.95,37.0,1894800.0],["2022-01-31",38.17,43.93,37.49,43.88,1336800.0],["2022-02-01",42.11,47.38,42.11,47.15,2073700.0],["2022-02-02",47.18,47.18,42.55,43.66,1317500.0],["2022-02-03",42.45,42.89,40.17,40.51,1010700.0],["2022-02-04",40.72,41.69,39.5,41.06,1271500.0],["2022-02-07",40.35,41.97,38.21,38.42,1853700.0],["2022-02-08",38.21,39.92,37.77,38.98,1525200.0],["2022-02-09",41.87,47.16,41.3,46.41,3444400.0],["2022-02-10",43.39,46.2,42.53,45.05,2920600.0],["2022-02-11",44.61,45.63,42.63,42.91,1146400.0],["2022-02-14",42.02,43.33,41.16,41.67,1576700.0],["2022-02-15",42.67,46.269,42.67,46.01,1085500.0],["2022-02-16",45.28,45.49,44.14,44.5,957700.0],["2022-02-17",43.9,45.35,42.44,42.99,1413300.0],["2022-02-18",42.08,43.49,40.82,42.59,777600.0],["2022-02-22",40.85,44.8,40.85,42.34,2504900.0],["2022-02-23",43.76,45.26,43.11,43.11,1396500.0],["2022-02-24",40.31,44.66,40.01,44.4,1347100.0],["2022-02-25",44.39,44.39,41.7,43.81,949700.0],["2022-02-28",43.0,45.92,42.75,44.52,1224700.0],["2022-03-01",45.39,46.4,44.095,45.04,709700.0],["2022-03-02",45.64,46.23,42.9,44.64,1311000.0],["2022-03-03",43.68,44.53,41.64,42.12,2072800.0],["2022-03-04",41.4,42.8,40.08,41.41,2971100.0],["2022-03-07",40.0,40.95,38.93,39.82,2905600.0],["2022-03-08",39.54,40.43,38.53,39.0,1857500.0],["2022-03-09",39.7,41.55,39.12,40.7,1293100.0],["2022-03-10",38.26,38.94,33.21,34.43,2424500.0],["2022-03-11",36.01,36.065,25.5,27.36,5910600.0],["2022-03-14",23.51,24.665,19.83,21.02,6103400.0],["2022-03-15",20.23,25.65,20.211,24.37,4804600.0],["2022-03-16",32.1,37.21,31.86,37.1,8079200.0],["2022-03-17",35.49,36.88,33.0,34.56,4397000.0],["2022-03-18",36.83,40.675,36.56,37.14,5860400.0],["2022-03-21",35.5,37.47,34.75,37.02,1885600.0],["2022-03-22",36.16,40.27,34.18,39.42,3655100.0],["2022-03-23",38.27,48.4,38.01,42.63,3959000.0],["2022-03-24",41.89,43.81,38.73,42.71,2790900.0],["2022-03-25",40.05,40.41,37.3,38.0,1437200.0],["2022-03-28",38.16,40.62,37.398,39.53,1885500.0],["2022-03-29",40.2,42.93,39.54,42.51,1113300.0],["2022-03-30",41.99,45.15,41.6,42.2,1417900.0],["2022-03-31",41.2,41.6,37.97,39.25,1130900.0],["2022-04-01",42.7,42.71,41.0,41.77,960600.0],["2022-04-04",43.82,44.8,41.47,44.47,1308500.0],["2022-04-05",43.91,44.04,40.95,41.42,974400.0],["2022-04-06",40.18,40.47,37.89,38.61,2521400.0],["2022-04-07",38.38,38.51,34.88,35.41,1823800.0],["2022-04-08",35.43,35.48,33.41,33.57,1719600.0],["2022-04-11",35.51,36.15,33.25,34.55,1447300.0],["2022-04-12",35.5,37.5,35.33,35.47,1238000.0],["2022-04-13",35.94,37.79,34.99,37.36,1709900.0],["2022-04-14",37.105,37.57,35.965,36.17,754700.0],["2022-04-18",35.93,36.15,33.86,34.27,1020800.0],["2022-04-19",34.28,35.91,33.74,35.57,971700.0],["2022-04-20",35.7,35.7,32.0,32.12,1044600.0],["2022-04-21",31.4,31.49,27.35,29.11,2822600.0],["2022-04-22",29.58,30.81,29.1,29.16,987500.0],["2022-04-25",27.79,28.35,26.57,27.82,2441400.0],["2022-04-26",27.39,28.0,26.62,26.86,1589200.0],["2022-04-27",27.99,29.08,27.38,28.0,1349700.0],["2022-04-28",28.83,29.79,27.39,29.63,1175600.0],["2022-04-29",33.99,34.739,30.27,31.42,1549900.0],["2022-05-02",31.04,32.603,30.45,31.62,690100.0],["2022-05-03",32.13,33.36,31.83,32.21,1302800.0],["2022-05-04",30.225,34.02,30.225,33.65,1351600.0],["2022-05-05",31.77,32.23,29.8,30.07,1012700.0],["2022-05-06",29.96,30.14,27.51,27.74,1121400.0],["2022-05-09",26.72,27.32,25.42,25.85,2680900.0],["2022-05-10",27.2,28.32,25.1,26.55,2158300.0],["2022-05-11",27.38,27.84,25.96,26.0,1565600.0],["2022-05-12",25.46,26.04,24.5,25.62,1956400.0],["2022-05-13",26.79,29.76,26.67,29.47,1628700.0],["2022-05-16",28.56,30.12,27.82,28.0,1276300.0],["2022-05-17",29.83,30.67,29.16,30.39,1698000.0],["2022-05-18",29.18,30.31,26.156,27.16,2224700.0],["2022-05-19",27.8,32.91,27.32,31.09,3593400.0],["2022-05-20",30.35,30.46,27.19,28.95,2232800.0],["2022-05-23",29.0,29.45,28.335,29.1,758800.0],["2022-05-24",27.51,27.94,24.59,25.01,1892900.0],["2022-05-25",25.71,26.74,24.19,25.27,2006000.0],["2022-05-26",25.43,27.68,25.3,27.34,1134500.0],["2022-05-27",26.32,27.51,24.86,27.51,1666100.0],["2022-05-31",29.96,31.29,27.81,27.99,3271000.0],["2022-06-01",29.36,30.19,26.82,27.74,2443500.0],["2022-06-02",27.8,28.99,27.35,28.64,2078300.0],["2022-06-03",28.16,28.54,27.04,27.74,1341700.0],["2022-06-06",29.65,30.27,27.81,28.51,1824100.0],["2022-06-07",27.64,31.69,27.291,31.07,1486200.0],["2022-06-08",32.0,35.93,31.74,34.12,2873100.0],["2022-06-09",32.61,33.11,31.36,31.4,1454400.0],["2022-06-10",31.52,31.8,29.39,30.0,1061300.0],["2022-06-13",28.5,28.79,26.725,27.55,1726000.0],["2022-06-14",27.655,28.69,26.993,28.49,1672600.0],["2022-06-15",29.59,30.08,28.47,29.53,2325900.0],["2022-06-16",28.1,28.655,26.52,27.14,1281700.0],["2022-06-17",28.87,29.38,27.98,28.12,984500.0],["2022-06-21",30.0,31.9,29.34,31.26,1795700.0],["2022-06-22",29.74,31.615,29.72,31.03,866400.0],["2022-06-23",31.59,33.49,30.7,33.41,1053000.0],["2022-06-24",34.54,35.41,33.61,34.74,1417100.0],["2022-06-27",35.47,35.615,33.63,35.01,1379200.0],["2022-06-28",35.0,35.1,33.04,33.2,1478800.0],["2022-06-29",32.48,33.55,32.02,33.5,587300.0],["2022-06-30",33.14,33.6,31.93,33.39,605000.0],["2022-07-01",33.39,34.94,33.39,34.19,542900.0],["2022-07-05",33.41,33.91,32.32,33.73,1291600.0],["2022-07-06",33.29,33.795,30.72,31.51,805900.0],["2022-07-07",32.81,33.14,31.52,32.69,963100.0],["2022-07-08",31.48,31.74,30.66,30.97,932000.0],["2022-07-11",29.345,29.505,27.66,27.82,1400000.0],["2022-07-12",27.82,28.07,26.86,27.32,1385800.0],["2022-07-13",27.32,28.23,26.8,27.91,765800.0],["2022-07-14",27.71,28.315,26.4,26.8,1318800.0],["2022-07-15",26.37,27.13,25.68,26.8,2105800.0],["2022-07-18",28.27,29.09,28.02,28.07,887200.0],["2022-07-19",28.68,29.01,27.74,28.85,422200.0],["2022-07-20",28.81,29.385,28.68,29.15,388300.0],["2022-07-21",29.23,29.98,29.0,29.22,415500.0],["2022-07-22",28.84,29.25,28.0,28.1,655200.0],["2022-07-25",28.06,28.41,27.3,28.22,1152900.0],["2022-07-26",28.59,28.59,27.19,27.63,641100.0],["2022-07-27",28.29,28.59,27.745,28.44,387500.0],["2022-07-28",28.02,28.63,27.57,28.07,935600.0],["2022-07-29",26.17,27.81,26.03,27.68,926500.0],["2022-08-01",25.86,27.28,25.28,26.92,1526900.0],["2022-08-02",26.99,29.19,26.57,28.56,1218300.0],["2022-08-03",28.36,29.36,28.36,29.11,533200.0],["2022-08-04",29.96,30.36,28.85,29.21,569200.0],["2022-08-05",28.15,29.17,27.56,29.0,447100.0],["2022-08-08",28.54,29.46,28.22,28.5,547700.0],["2022-08-09",28.19,28.84,27.96,28.1,446500.0],["2022-08-10",27.71,28.05,26.89,27.52,1350800.0],["2022-08-11",28.62,30.03,28.62,29.01,861400.0],["2022-08-12",28.33,29.36,28.225,29.29,381600.0],["2022-08-15",28.61,29.6,28.61,29.35,386500.0],["2022-08-16",28.5,28.82,27.87,28.48,464300.0],["2022-08-17",28.57,28.89,27.7,27.89,642800.0],["2022-08-18",27.31,27.97,26.71,27.08,1021600.0],["2022-08-19",27.1,27.505,26.54,26.84,1228900.0],["2022-08-22",26.66,26.78,25.875,25.98,695000.0],["2022-08-23",26.64,26.73,24.915,25.29,1013500.0],["2022-08-24",24.53,28.0,24.52,26.91,1449800.0],["2022-08-25",27.55,29.35,27.11,29.0,1232500.0],["2022-08-26",30.33,30.78,28.29,29.07,1647300.0],["2022-08-29",28.84,29.58,27.17,27.37,765700.0],["2022-08-30",27.0,27.43,25.87,26.38,819300.0],["2022-08-31",27.69,28.11,27.0,27.24,597000.0],["2022-09-01",26.48,26.77,24.715,25.12,1539400.0],["2022-09-02",24.68,24.88,23.99,24.12,791400.0],["2022-09-06",23.98,23.98,23.01,23.02,825500.0],["2022-09-07",23.15,23.4,22.38,23.01,806800.0],["2022-09-08",22.41,22.46,21.88,22.03,632500.0],["2022-09-09",22.86,23.96,22.67,23.31,744600.0],["2022-09-12",23.29,24.0,23.26,23.96,365500.0],["2022-09-13",22.71,23.92,22.63,22.73,1476700.0],["2022-09-14",23.33,23.33,22.52,22.99,974900.0],["2022-09-15",22.92,23.3,22.756,22.95,575900.0],["2022-09-16",22.43,22.48,21.56,21.63,1065600.0],["2022-09-19",21.32,21.61,21.1,21.56,460400.0],["2022-09-20",21.35,22.02,21.31,21.64,627200.0],["2022-09-21",21.29,21.59,20.81,21.01,568300.0],["2022-09-22",21.32,21.91,20.69,20.9,429500.0],["2022-09-23",20.38,20.75,20.21,20.58,808200.0],["2022-09-26",21.19,21.3,20.01,20.04,868500.0],["2022-09-27",20.44,20.93,19.6,19.77,905800.0],["2022-09-28",18.87,19.885,18.51,19.0,1642300.0],["2022-09-29",18.12,18.49,16.56,17.53,2133600.0],["2022-09-30",17.48,18.1,17.42,17.66,738600.0],["2022-10-03",17.66,17.935,17.19,17.4,855500.0],["2022-10-04",18.17,18.93,17.93,18.5,1734700.0],["2022-10-05",18.43,19.05,18.09,18.47,902100.0],["2022-10-06",18.28,18.72,17.52,17.66,550300.0],["2022-10-07",17.14,17.2,15.559,15.96,1554400.0],["2022-10-10",15.5,15.5,14.55,15.13,1315500.0],["2022-10-11",14.67,14.94,13.79,14.49,1503700.0],["2022-10-12",14.57,15.25,14.48,15.03,1013400.0],["2022-10-13",14.17,14.76,13.635,14.58,930600.0],["2022-10-14",15.04,15.05,14.12,14.17,941500.0],["2022-10-17",14.8,15.87,14.52,15.41,1221800.0],["2022-10-18",15.78,16.45,15.5,15.58,1198400.0],["2022-10-19",14.82,14.96,14.19,14.5,662800.0],["2022-10-20",14.73,15.15,14.21,14.38,666300.0],["2022-10-21",14.43,14.55,13.59,14.39,1083300.0],["2022-10-24",11.8,11.97,9.39,11.88,3847100.0],["2022-10-25",12.37,13.415,12.04,12.34,2334400.0],["2022-10-26",12.37,13.45,12.37,12.79,1690000.0],["2022-10-27",12.44,12.62,11.1,11.15,1442000.0],["2022-10-28",10.44,10.56,9.295,9.63,3628900.0],["2022-10-31",9.42,9.435,8.408,8.63,5065300.0],["2022-11-01",10.0,10.24,9.05,9.08,4203200.0],["2022-11-02",9.34,9.64,8.91,9.0,2618900.0],["2022-11-03",8.62,9.42,8.46,9.21,2773000.0],["2022-11-04",10.1,10.26,8.75,9.57,3759900.0],["2022-11-07",10.49,11.22,10.23,10.89,3864100.0],["2022-11-08",10.72,10.8,10.215,10.45,1751900.0],["2022-11-09",9.9,10.06,9.11,9.14,1690800.0],["2022-11-10",10.48,11.145,10.12,11.0,2427300.0],["2022-11-11",12.43,13.49,12.19,13.34,2740000.0],["2022-11-14",13.595,13.96,13.17,13.55,2019000.0],["2022-11-15",15.1,17.38,15.01,16.62,4279700.0],["2022-11-16",16.2,16.358,14.14,14.65,2165100.0],["2022-11-17",14.0,15.815,13.99,15.75,1645700.0],["2022-11-18",15.3,15.36,14.43,14.46,1557800.0],["2022-11-21",14.0,14.1,13.485,13.82,983500.0],["2022-11-22",13.44,13.44,10.35,11.93,5260600.0],["2022-11-23",11.92,12.0,11.35,11.72,2340600.0],["2022-11-25",11.24,11.66,11.165,11.42,611900.0],["2022-11-28",11.35,12.008,11.35,11.71,1085200.0],["2022-11-29",12.7,13.94,12.657,13.49,2866700.0],["2022-11-30",13.8,16.621,13.8,15.9,4102700.0],["2022-12-01",14.85,16.18,14.702,14.87,1770700.0],["2022-12-02",14.92,17.9,14.92,17.22,2433600.0],["2022-12-05",19.19,20.3,16.8,17.81,4923000.0],["2022-12-06",18.0,18.785,17.614,18.22,2678000.0],["2022-12-07",17.11,17.68,16.49,17.55,1257400.0],["2022-12-08",18.92,20.86,18.6,20.51,2466100.0],["2022-12-09",20.54,21.5,19.79,20.5,1765300.0],["2022-12-12",19.74,19.98,18.41,19.12,1270400.0],["2022-12-13",20.24,20.8,19.42,19.99,1258400.0],["2022-12-14",20.1,21.875,19.81,21.11,1634400.0],["2022-12-15",20.21,21.12,19.37,19.45,1233700.0],["2022-12-16",19.85,20.76,19.621,19.99,1320800.0],["2022-12-19",18.885,19.115,18.19,18.68,1289500.0],["2022-12-20",18.21,18.62,17.65,18.51,1101400.0],["2022-12-21",18.6,20.18,18.295,20.12,886700.0],["2022-12-22",20.46,20.66,19.46,20.05,728900.0],["2022-12-23",19.74,19.97,18.87,19.36,620300.0],["2022-12-27",19.5,20.575,19.26,20.44,787600.0],["2022-12-28",20.32,20.55,19.48,19.93,995300.0],["2022-12-29",19.72,21.24,19.14,21.03,1266000.0],["2022-12-30",20.0,21.16,19.89,20.62,636600.0],["2023-01-03",21.71,24.216,21.62,23.74,2940200.0],["2023-01-04",25.38,27.89,25.14,27.23,2813000.0],["2023-01-05",25.45,26.37,24.93,25.23,1498900.0],["2023-01-06",24.715,24.87,23.4,24.45,669500.0],["2023-01-09",26.75,26.75,24.04,24.09,1235200.0],["2023-01-10",24.17,24.17,21.88,23.89,1490500.0],["2023-01-11",21.59,22.75,19.69,22.08,6468900.0],["2023-01-12",22.18,23.71,22.07,23.51,1732600.0],["2023-01-13",23.93,25.089,23.56,24.8,1396300.0],["2023-01-17",24.2,24.4,22.9,23.99,1330900.0],["2023-01-18",24.08,24.282,21.77,22.23,1541700.0],["2023-01-19",22.48,23.355,21.14,21.91,1753700.0],["2023-01-20",23.1,23.41,21.73,22.66,1151700.0],["2023-01-23",23.0,24.41,22.73,24.06,1021500.0],["2023-01-24",24.01,24.14,23.16,23.55,404800.0],["2023-01-25",23.31,23.98,23.0,23.7,349800.0],["2023-01-26",25.88,26.4,24.35,26.13,2040500.0],["2023-01-27",26.0,26.83,25.61,26.38,1352200.0],["2023-01-30",24.37,24.5,23.14,23.76,1663800.0],["2023-01-31",23.21,24.36,23.21,23.35,1049200.0],["2023-02-01",24.57,25.669,23.935,25.48,948500.0],["2023-02-02",25.25,26.28,25.23,25.82,749200.0],["2023-02-03",24.83,25.68,23.78,24.03,700400.0],["2023-02-06",22.88,23.12,22.04,22.46,1078600.0],["2023-02-07",22.98,23.94,22.82,23.78,925800.0],["2023-02-08",24.47,25.2,23.68,25.03,1141500.0],["2023-02-09",26.18,26.5,24.9,25.25,844600.0],["2023-02-10",23.21,23.8,22.15,22.52,1243100.0],["2023-02-13",23.49,24.24,22.96,23.03,969100.0],["2023-02-14",22.33,22.71,21.15,21.81,1269500.0],["2023-02-15",21.71,22.17,21.18,22.09,683400.0],["2023-02-16",22.33,22.915,21.814,22.44,640400.0],["2023-02-17",21.5,21.67,20.46,20.98,1004900.0],["2023-02-21",20.51,20.86,20.01,20.5,1147800.0],["2023-02-22",20.5,20.7,19.691,20.06,995400.0],["2023-02-23",20.55,20.645,19.335,19.8,949900.0],["2023-02-24",19.29,19.38,18.8,18.92,1195200.0],["2023-02-27",19.68,19.8,19.06,19.78,817600.0],["2023-02-28",19.54,19.86,19.065,19.25,664900.0],["2023-03-01",20.65,20.65,19.51,19.9,1103400.0],["2023-03-02",18.96,19.69,18.65,19.59,772300.0],["2023-03-03",19.72,20.88,19.72,20.6,928200.0],["2023-03-06",20.3,20.3,19.44,19.49,518500.0],["2023-03-07",19.02,19.16,17.5,17.59,2399100.0],["2023-03-08",17.12,17.14,16.77,16.91,1029500.0],["2023-03-09",16.61,16.73,15.72,15.76,1207200.0],["2023-03-10",15.6,15.979,15.34,15.52,1480700.0],["2023-03-13",15.57,16.26,15.39,15.82,985000.0],["2023-03-14",15.63,15.9,15.36,15.59,1108900.0],["2023-03-15",16.11,16.7,15.365,15.95,2795900.0],["2023-03-16",15.75,16.37,15.47,16.24,1139200.0],["2023-03-17",16.83,17.18,15.84,15.87,1098200.0],["2023-03-20",15.71,16.26,15.55,16.08,760700.0],["2023-03-21",16.66,17.452,16.55,17.25,1069400.0],["2023-03-22",17.6,17.84,17.04,17.21,653500.0],["2023-03-23",17.99,20.2,17.8,19.14,2102400.0],["2023-03-24",19.2,19.54,18.41,18.77,1073000.0],["2023-03-27",18.2,18.93,18.2,18.7,532500.0],["2023-03-28",19.285,19.285,18.78,19.13,877900.0],["2023-03-29",19.08,19.83,18.93,19.66,762900.0],["2023-03-30",19.8,20.78,19.68,20.02,1076700.0],["2023-03-31",19.78,19.78,18.52,18.66,1250900.0],["2023-04-03",18.66,18.875,18.16,18.54,825300.0],["2023-04-04",18.1,18.46,17.53,17.8,1018200.0],["2023-04-05",17.71,17.71,16.78,17.24,873500.0],["2023-04-06",17.16,17.95,16.98,17.84,1049000.0],["2023-04-10",17.5,17.7,16.925,17.27,834700.0],["2023-04-11",17.68,18.3,17.535,17.93,638300.0],["2023-04-12",17.89,18.195,16.3,16.46,1899600.0],["2023-04-13",17.29,17.29,16.83,16.93,1226900.0],["2023-04-14",16.74,16.95,16.38,16.62,1052000.0],["2023-04-17",17.08,17.23,16.82,17.16,1273300.0],["2023-04-18",17.14,17.755,17.04,17.66,1078500.0],["2023-04-19",16.81,17.07,16.72,16.85,785400.0],["2023-04-20",16.66,16.79,16.205,16.36,753000.0],["2023-04-21",15.88,16.22,15.77,16.09,896400.0],["2023-04-24",16.2,16.2,15.61,15.7,1057200.0],["2023-04-25",15.07,15.14,14.55,14.81,1108700.0],["2023-04-26",15.71,15.75,14.66,14.91,895400.0],["2023-04-27",15.0,15.6,15.0,15.51,519600.0],["2023-04-28",15.57,15.71,15.28,15.53,509400.0],["2023-05-01",15.47,15.64,15.14,15.41,477900.0],["2023-05-02",14.99,15.11,13.46,13.8,2007200.0],["2023-05-03",13.73,13.88,13.5,13.72,696600.0],["2023-05-04",14.12,15.05,14.03,14.11,1702200.0],["2023-05-05",14.45,14.78,14.085,14.74,736200.0],["2023-05-08",14.74,14.88,14.21,14.74,655000.0],["2023-05-09",14.04,14.21,13.7,13.75,823900.0],["2023-05-10",13.71,14.0,12.55,12.87,2221400.0],["2023-05-11",12.57,12.58,11.0,11.47,3880500.0],["2023-05-12",11.5,11.5,10.785,11.01,2327500.0],["2023-05-15",11.39,11.67,11.3,11.57,2761500.0],["2023-05-16",11.12,11.195,10.25,10.4,2049200.0],["2023-05-17",10.03,10.29,9.66,10.22,1695900.0],["2023-05-18",10.2,10.39,9.99,10.2,1953100.0],["2023-05-19",10.05,10.42,10.05,10.14,1196400.0],["2023-05-22",10.52,10.95,10.455,10.71,1766900.0],["2023-05-23",10.4,10.88,10.39,10.5,1582400.0],["2023-05-24",10.51,10.59,10.08,10.29,1131600.0],["2023-05-25",10.25,11.0,9.98,10.21,1218300.0],["2023-05-26",10.53,10.53,10.1,10.16,761100.0],["2023-05-30",10.17,10.17,9.81,10.0,1394800.0],["2023-05-31",9.79,9.91,9.57,9.76,1145400.0],["2023-06-01",9.9,10.7,9.85,10.34,1327600.0],["2023-06-02",10.89,11.11,10.746,11.06,1055000.0],["2023-06-05",11.27,11.27,10.61,10.84,1299800.0],["2023-06-06",10.69,11.34,10.58,11.19,1350800.0],["2023-06-07",11.5,12.04,11.425,11.53,1890500.0],["2023-06-08",11.53,11.62,11.23,11.4,1034800.0],["2023-06-09",11.53,11.81,11.31,11.35,1041300.0],["2023-06-12",11.46,12.26,11.27,11.97,1726000.0],["2023-06-13",12.77,13.27,12.5,13.01,2179100.0],["2023-06-14",12.92,13.69,12.91,13.47,2310400.0],["2023-06-15",13.34,13.79,13.24,13.6,1600900.0],["2023-06-16",13.62,13.75,12.84,13.34,2218600.0],["2023-06-20",12.4,12.41,11.82,12.39,1356400.0],["2023-06-21",12.14,12.341,11.9,11.94,819200.0],["2023-06-22",11.81,12.06,11.51,11.87,600700.0],["2023-06-23",11.12,11.49,11.1,11.38,860700.0],["2023-06-26",11.41,11.6,11.31,11.42,505200.0],["2023-06-27",11.85,11.85,11.52,11.72,581400.0],["2023-06-28",11.38,11.38,11.03,11.25,854200.0],["2023-06-29",11.0,11.0,10.7,10.92,726700.0],["2023-06-30",10.99,11.21,10.84,10.99,339000.0],["2023-07-03",11.4,11.66,11.25,11.35,362600.0],["2023-07-05",11.13,11.13,10.495,10.6,1187200.0],["2023-07-06",10.12,10.34,9.9,10.1,924700.0],["2023-07-07",10.39,10.71,10.29,10.48,853400.0],["2023-07-10",10.57,10.985,10.55,10.82,737500.0],["2023-07-11",10.95,11.31,10.84,11.27,545600.0],["2023-07-12",11.7,12.1,11.595,11.82,1072500.0],["2023-07-13",12.09,12.63,12.0,12.49,1207900.0],["2023-07-14",12.17,12.24,11.73,11.97,1244200.0],["2023-07-17",11.83,11.9,11.4,11.78,566400.0],["2023-07-18",11.64,11.83,11.29,11.41,556600.0],["2023-07-19",11.75,12.39,11.75,12.04,1005900.0],["2023-07-20",11.86,12.01,11.755,11.81,683300.0],["2023-07-21",11.99,12.01,11.48,11.5,857500.0],["2023-07-24",11.31,12.31,11.07,12.0,950200.0],["2023-07-25",12.47,12.63,11.935,12.01,716100.0],["2023-07-26",11.81,12.47,11.8,12.34,793000.0],["2023-07-27",12.5,12.56,11.94,11.98,795500.0],["2023-07-28",12.75,14.24,12.71,13.54,3069800.0],["2023-07-31",13.56,13.73,13.15,13.28,1116300.0],["2023-08-01",13.03,13.11,12.675,12.82,721400.0],["2023-08-02",12.33,12.339,11.81,12.0,1050100.0],["2023-08-03",12.28,13.015,12.26,12.62,784800.0],["2023-08-04",12.7,12.91,12.37,12.7,764700.0],["2023-08-07",12.89,12.89,12.18,12.36,680500.0],["2023-08-08",11.93,11.975,11.57,11.97,608700.0],["2023-08-09",12.22,12.54,11.74,11.98,429600.0],["2023-08-10",12.17,12.427,11.74,11.74,563600.0],["2023-08-11",11.7,11.7,11.01,11.13,1108200.0],["2023-08-14",10.9,11.21,10.8,11.21,353200.0],["2023-08-15",11.16,11.32,10.98,11.03,824400.0],["2023-08-16",10.8,11.02,10.72,10.89,508200.0],["2023-08-17",11.29,11.38,10.99,11.03,460500.0],["2023-08-18",10.23,10.511,10.22,10.44,1278900.0],["2023-08-21",10.22,10.38,10.07,10.16,2072400.0],["2023-08-22",10.85,10.85,10.13,10.58,1017100.0],["2023-08-23",10.54,11.235,10.54,11.1,1409800.0],["2023-08-24",11.24,11.42,11.06,11.23,947600.0],["2023-08-25",11.22,11.49,10.89,11.36,821800.0],["2023-08-28",11.43,11.65,11.2,11.44,612100.0],["2023-08-29",11.65,12.0,11.47,11.94,993200.0],["2023-08-30",11.61,11.98,11.49,11.87,693000.0],["2023-08-31",11.64,12.05,11.37,11.96,845000.0],["2023-09-01",12.14,12.47,12.13,12.29,1158400.0],["2023-09-05",11.81,11.971,11.76,11.92,809700.0],["2023-09-06",11.96,12.21,11.91,12.16,527900.0],["2023-09-07",11.8,11.8,11.2,11.24,920200.0],["2023-09-08",11.22,11.423,11.13,11.27,724100.0],["2023-09-11",11.48,11.57,11.25,11.37,566600.0],["2023-09-12",11.25,11.51,11.25,11.43,443500.0],["2023-09-13",11.24,11.43,11.16,11.34,412500.0],["2023-09-14",11.44,11.56,11.2,11.22,375800.0],["2023-09-15",11.12,11.25,10.94,11.08,897600.0],["2023-09-18",10.91,11.005,10.71,10.93,361000.0],["2023-09-19",10.76,10.83,10.53,10.66,473100.0],["2023-09-20",10.65,10.83,10.52,10.53,360600.0],["2023-09-21",10.2,10.305,10.1,10.17,681100.0],["2023-09-22",10.9,10.955,10.69,10.7,933900.0],["2023-09-25",10.22,10.525,10.22,10.46,333400.0],["2023-09-26",10.25,10.73,10.25,10.32,760700.0],["2023-09-27",10.44,10.58,10.26,10.38,361900.0],["2023-09-28",10.24,10.63,10.24,10.52,360500.0],["2023-09-29",10.95,11.075,10.865,10.95,416900.0],["2023-10-02",10.93,10.93,10.56,10.59,373200.0],["2023-10-03",10.25,10.52,10.09,10.16,538800.0],["2023-10-04",10.03,10.27,10.03,10.25,345000.0],["2023-10-05",10.41,10.675,10.41,10.58,571300.0],["2023-10-06",10.78,10.99,10.58,10.9,478800.0],["2023-10-09",10.73,10.81,10.46,10.7,318300.0],["2023-10-10",10.88,11.355,10.77,11.24,774000.0],["2023-10-11",11.42,11.56,11.005,11.1,725000.0],["2023-10-12",11.07,11.07,10.08,10.29,1213400.0],["2023-10-13",10.15,10.38,10.123,10.19,277100.0],["2023-10-16",10.13,10.635,10.13,10.36,387200.0],["2023-10-17",10.16,10.45,10.16,10.34,449100.0],["2023-10-18",10.07,10.24,9.8,10.105,1214300.0],["2023-10-19",9.91,10.195,9.895,10.0,632300.0],["2023-10-20",9.8,10.01,9.73,9.88,899800.0],["2023-10-23",9.85,10.14,9.66,10.02,611400.0],["2023-10-24",10.06,10.73,10.04,10.46,689000.0],["2023-10-25",10.02,10.02,9.66,9.74,955200.0],["2023-10-26",9.69,9.82,9.54,9.73,410800.0],["2023-10-27",9.99,9.99,9.572,9.59,373000.0],["2023-10-30",9.87,10.26,9.86,10.23,1102900.0],["2023-10-31",9.97,10.345,9.97,10.3,667400.0],["2023-11-01",10.2,10.2,9.855,9.99,847200.0],["2023-11-02",10.11,10.47,10.11,10.24,682900.0],["2023-11-03",10.72,11.24,10.72,11.03,1003200.0],["2023-11-06",11.52,11.52,11.05,11.19,866600.0],["2023-11-07",11.08,11.08,10.87,11.0,339700.0],["2023-11-08",10.9,11.15,10.9,11.07,164700.0],["2023-11-09",11.52,11.52,10.625,10.67,336600.0],["2023-11-10",10.64,10.94,10.49,10.94,387300.0],["2023-11-13",11.02,11.08,10.65,10.83,270300.0],["2023-11-14",11.14,11.49,11.14,11.44,796400.0],["2023-11-15",11.72,12.26,11.72,11.95,891500.0],["2023-11-16",11.29,11.535,11.05,11.47,969400.0],["2023-11-17",11.5,11.67,11.34,11.55,532400.0],["2023-11-20",11.79,11.98,11.72,11.77,552500.0],["2023-11-21",11.33,11.36,10.79,10.97,1054300.0],["2023-11-22",10.97,11.2,10.761,11.18,626700.0],["2023-11-24",11.28,11.365,11.04,11.26,521000.0],["2023-11-27",11.09,11.09,10.83,10.83,743400.0],["2023-11-28",10.81,10.95,10.68,10.79,684900.0],["2023-11-29",10.63,10.78,10.473,10.55,836600.0],["2023-11-30",10.54,10.56,10.21,10.25,557600.0],["2023-12-01",10.02,10.285,9.95,10.27,774700.0],["2023-12-04",10.0,10.16,9.84,10.0,622100.0],["2023-12-05",9.73,9.81,9.625,9.67,662400.0],["2023-12-06",9.85,9.85,9.37,9.38,814400.0],["2023-12-07",9.41,9.45,9.09,9.23,983600.0],["2023-12-08",9.02,9.146,8.71,8.73,780300.0],["2023-12-11",8.65,8.65,8.44,8.63,986800.0],["2023-12-12",8.47,8.485,8.04,8.13,1803700.0],["2023-12-13",7.89,8.755,7.81,8.7,1977800.0],["2023-12-14",8.77,9.09,8.67,8.78,1225700.0],["2023-12-15",8.86,8.98,8.62,8.83,2805300.0],["2023-12-18",8.76,8.76,8.415,8.49,1234200.0],["2023-12-19",8.62,9.01,8.55,8.75,1710100.0],["2023-12-20",8.57,8.62,8.23,8.23,1340800.0],["2023-12-21",8.42,8.65,8.19,8.55,1300700.0],["2023-12-22",8.24,8.75,8.2,8.61,1020200.0],["2023-12-26",8.5,8.98,8.5,8.78,809600.0],["2023-12-27",8.82,9.02,8.6,8.85,859200.0],["2023-12-28",9.01,9.385,9.005,9.16,1343300.0],["2023-12-29",9.19,9.34,9.1,9.12,718900.0],["2024-01-02",9.0,9.03,8.69,8.7,951800.0],["2024-01-03",8.59,8.8,8.42,8.68,959300.0],["2024-01-04",8.57,8.58,8.15,8.16,1323300.0],["2024-01-05",8.09,8.18,7.67,7.75,1466900.0],["2024-01-08",7.48,7.72,7.31,7.61,846600.0],["2024-01-09",7.42,7.47,7.26,7.38,1833300.0],["2024-01-10",7.36,7.36,6.9,7.09,2237500.0],["2024-01-11",7.25,7.32,7.02,7.18,700800.0],["2024-01-12",7.12,7.39,7.05,7.09,792200.0],["2024-01-16",7.0,7.001,6.38,6.45,2219300.0],["2024-01-17",6.15,6.31,6.06,6.24,1863700.0],["2024-01-18",6.24,6.4,5.705,5.96,2388800.0],["2024-01-19",5.75,5.79,5.331,5.69,3467900.0],["2024-01-22",5.47,5.94,5.29,5.85,2811000.0],["2024-01-23",6.48,6.88,6.12,6.36,4015200.0],["2024-01-24",6.67,6.72,6.04,6.155,1791700.0],["2024-01-25",6.23,6.33,5.905,5.94,1368300.0],["2024-01-26",5.76,5.88,5.63,5.77,982400.0],["2024-01-29",5.73,5.795,5.555,5.77,979300.0],["2024-01-30",5.58,5.59,5.41,5.43,1319800.0],["2024-01-31",5.31,5.595,5.27,5.42,1724200.0],["2024-02-01",5.55,5.6,5.42,5.455,881600.0],["2024-02-02",5.31,5.345,5.045,5.26,1598400.0],["2024-02-05",5.27,5.27,5.01,5.06,860500.0],["2024-02-06",5.46,6.225,5.34,5.98,4368900.0],["2024-02-07",5.86,5.95,5.67,5.85,1503600.0],["2024-02-08",5.77,5.86,5.53,5.8,1284400.0],["2024-02-09",5.82,5.97,5.54,5.92,1010400.0],["2024-02-12",5.97,6.41,5.97,6.28,1023400.0],["2024-02-13",6.03,6.13,5.74,5.77,1310000.0],["2024-02-14",5.95,6.12,5.87,6.08,1399300.0],["2024-02-15",6.18,6.9,6.1,6.77,2667900.0],["2024-02-16",7.09,7.415,6.77,6.87,2436500.0],["2024-02-20",6.745,6.81,6.551,6.76,1302500.0],["2024-02-21",6.915,6.915,6.65,6.77,1546600.0],["2024-02-22",7.07,7.26,6.905,7.15,1303400.0],["2024-02-23",7.07,7.14,6.85,7.02,903700.0],["2024-02-26",6.89,7.08,6.74,7.01,1048300.0],["2024-02-27",7.19,7.4,7.03,7.31,1274600.0],["2024-02-28",6.99,7.03,6.57,6.88,1699300.0],["2024-02-29",6.92,7.015,6.624,6.83,1124200.0],["2024-03-01",6.8,6.835,6.54,6.71,1316200.0],["2024-03-04",6.76,6.76,6.34,6.4,880100.0],["2024-03-05",6.16,6.27,5.905,5.92,1132600.0],["2024-03-06",6.22,6.57,6.18,6.33,901800.0],["2024-03-07",6.22,6.265,6.085,6.22,1078500.0],["2024-03-08",6.36,6.685,6.335,6.41,856000.0],["2024-03-11",7.59,8.55,7.545,7.82,5049900.0],["2024-03-12",8.0,8.09,7.515,7.73,1682200.0],["2024-03-13",7.73,8.69,7.62,8.41,3587200.0],["2024-03-14",8.04,8.25,7.85,7.98,2826200.0],["2024-03-15",7.93,7.94,7.44,7.57,1724000.0],["2024-03-18",7.69,7.875,7.53,7.67,974500.0],["2024-03-19",7.6,8.045,7.315,7.95,1326500.0],["2024-03-20",8.01,8.22,7.83,8.14,1020600.0],["2024-03-21",8.16,8.55,8.02,8.37,2673900.0],["2024-03-22",8.18,8.89,8.03,8.53,2431100.0],["2024-03-25",8.86,8.99,8.2,8.37,2544200.0],["2024-03-26",7.92,7.932,6.06,6.15,9709000.0],["2024-03-27",6.11,6.36,5.85,6.33,2649600.0],["2024-03-28",6.44,6.815,6.34,6.65,2577500.0],["2024-04-01",6.77,7.22,6.73,6.99,1522900.0],["2024-04-02",6.89,7.29,6.77,7.22,1820700.0],["2024-04-03",7.28,7.87,7.23,7.86,2081100.0],["2024-04-04",7.89,7.89,7.46,7.48,1303700.0],["2024-04-05",7.48,7.58,7.07,7.235,1339200.0],["2024-04-08",7.09,7.21,6.685,6.76,1180600.0],["2024-04-09",6.81,7.185,6.705,6.81,1415200.0],["2024-04-10",6.77,6.8,6.465,6.75,1444500.0],["2024-04-11",6.85,6.98,6.61,6.74,830000.0],["2024-04-12",6.52,6.53,6.05,6.11,2578200.0],["2024-04-15",6.3,6.45,6.025,6.12,1854000.0],["2024-04-16",5.95,6.3,5.86,6.14,1488600.0],["2024-04-17",6.21,6.265,6.035,6.25,1533700.0],["2024-04-18",6.38,6.42,6.11,6.41,834200.0],["2024-04-19",6.29,6.355,6.15,6.32,1893600.0],["2024-04-22",6.37,6.65,6.3,6.59,1163200.0],["2024-04-23",6.66,6.77,6.605,6.77,1340100.0],["2024-04-24",7.06,7.27,6.98,7.26,1755000.0],["2024-04-25",7.04,7.22,7.0,7.2,895200.0],["2024-04-26",7.5,7.81,7.32,7.76,2035000.0],["2024-04-29",7.89,8.57,7.89,8.5,2478400.0],["2024-04-30",8.22,8.22,8.01,8.16,2398500.0],["2024-05-01",8.2,8.73,8.1,8.42,1368500.0],["2024-05-02",8.75,9.01,8.325,8.85,1736500.0],["2024-05-03",8.96,8.96,8.505,8.74,1002700.0],["2024-05-06",8.55,8.77,8.41,8.43,839900.0],["2024-05-07",8.45,8.84,8.33,8.33,1368700.0],["2024-05-08",8.17,8.33,7.97,8.09,1094300.0],["2024-05-09",8.23,8.53,8.215,8.43,1050500.0],["2024-05-10",8.48,8.56,8.275,8.33,777900.0],["2024-05-13",8.39,8.95,8.39,8.44,872700.0],["2024-05-14",8.49,8.75,8.37,8.42,647700.0],["2024-05-15",8.59,8.61,8.27,8.59,618700.0],["2024-05-16",8.61,9.24,8.49,9.23,1639000.0],["2024-05-17",9.37,9.57,9.23,9.5,1864900.0],["2024-05-20",9.51,9.81,9.31,9.75,2213500.0],["2024-05-21",9.3,9.41,9.0,9.3,2049000.0],["2024-05-22",9.26,9.45,7.77,8.01,2825600.0],["2024-05-23",8.01,8.075,7.611,7.81,1405500.0],["2024-05-24",7.81,7.868,7.52,7.74,1307800.0],["2024-05-28",7.77,7.855,7.555,7.61,1671900.0],["2024-05-29",7.43,7.63,7.353,7.61,473200.0],["2024-05-30",7.59,8.09,7.59,8.08,930600.0],["2024-05-31",7.92,8.19,7.88,8.02,1195700.0],["2024-06-03",8.1,8.225,8.035,8.08,691200.0],["2024-06-04",8.24,8.465,8.18,8.31,799400.0],["2024-06-05",8.36,8.96,8.26,8.8,1276300.0],["2024-06-06",8.76,9.24,8.5,8.94,927700.0],["2024-06-07",8.72,8.84,8.62,8.82,768100.0],["2024-06-10",8.9,9.07,8.741,9.05,635700.0],["2024-06-11",9.06,9.11,8.73,9.03,937700.0],["2024-06-12",8.99,9.165,8.915,8.97,998200.0],["2024-06-13",8.98,9.16,8.97,9.14,532300.0],["2024-06-14",9.0,9.09,8.85,8.96,463600.0],["2024-06-17",8.97,9.08,8.66,8.71,1037600.0],["2024-06-18",8.62,8.945,8.62,8.78,1211400.0],["2024-06-20",8.8,8.89,8.665,8.79,1365400.0],["2024-06-21",8.73,9.0,8.65,8.77,1768900.0],["2024-06-24",8.96,9.72,8.935,9.39,1649600.0],["2024-06-25",9.39,9.59,9.27,9.41,452500.0],["2024-06-26",9.47,9.61,9.28,9.32,940300.0],["2024-06-27",9.2,9.45,9.07,9.42,772300.0],["2024-06-28",9.54,9.68,9.15,9.29,817700.0],["2024-07-01",9.39,9.46,9.215,9.3,429500.0],["2024-07-02",9.3,10.17,9.3,10.15,1197400.0],["2024-07-03",10.5,11.18,10.45,10.96,1531500.0],["2024-07-05",10.78,10.865,10.58,10.83,1795900.0],["2024-07-08",10.97,11.95,10.84,11.82,2648900.0],["2024-07-09",11.82,12.4,11.76,12.26,2302900.0],["2024-07-10",12.34,12.36,11.875,12.18,1911200.0],["2024-07-11",12.3,12.47,11.42,11.43,1685100.0],["2024-07-12",11.6,12.14,11.43,11.53,2006100.0],["2024-07-15",11.36,11.86,11.122,11.57,1832600.0],["2024-07-16",11.61,12.38,11.4,12.12,2117700.0],["2024-07-17",12.13,12.35,11.52,11.645,1685900.0],["2024-07-18",11.79,12.285,11.495,11.59,1539900.0],["2024-07-19",11.5,11.76,11.338,11.64,510600.0],["2024-07-22",11.91,11.99,11.325,11.45,1351600.0],["2024-07-23",11.14,11.14,10.8,10.9,1010200.0],["2024-07-24",10.9,11.13,10.44,10.51,1205200.0],["2024-07-25",10.52,10.975,10.46,10.75,1234500.0],["2024-07-26",10.79,11.015,10.505,10.89,583800.0],["2024-07-29",10.89,11.09,10.615,10.8,769400.0],["2024-07-30",10.74,10.8,10.34,10.59,951500.0],["2024-07-31",10.92,11.27,10.755,11.23,1368400.0],["2024-08-01",11.21,11.45,10.98,11.17,1164500.0],["2024-08-02",10.9,11.0,10.425,10.61,1450600.0],["2024-08-05",10.2,10.4,9.88,10.4,1706400.0],["2024-08-06",10.32,11.235,10.245,11.185,1097100.0],["2024-08-07",11.27,11.43,11.01,11.1,830200.0],["2024-08-08",10.79,11.61,10.77,11.41,486000.0],["2024-08-09",11.41,11.41,11.05,11.21,655300.0],["2024-08-12",11.22,11.625,11.02,11.49,671200.0],["2024-08-13",11.54,11.65,11.23,11.48,499800.0],["2024-08-14",11.5,11.54,11.265,11.42,582300.0],["2024-08-15",11.53,11.88,11.504,11.74,1452300.0],["2024-08-16",11.82,12.17,11.745,12.15,824400.0],["2024-08-19",12.64,13.47,12.522,13.36,3067200.0],["2024-08-20",13.03,13.45,12.57,12.6,1968100.0],["2024-08-21",13.19,15.76,13.19,14.76,5926500.0],["2024-08-22",14.9,16.595,14.32,16.3,4420100.0],["2024-08-23",16.9,17.03,16.29,16.69,4252700.0],["2024-08-26",16.4,17.075,15.95,17.04,2509800.0],["2024-08-27",17.29,17.36,16.59,16.61,1676400.0],["2024-08-28",16.21,16.505,15.88,16.4,2085700.0],["2024-08-29",16.31,16.945,16.15,16.75,1089600.0],["2024-08-30",16.71,17.16,16.57,17.03,1297800.0],["2024-09-03",17.03,17.25,16.81,16.98,3093000.0],["2024-09-04",17.16,17.25,16.685,16.96,1572900.0],["2024-09-05",16.51,18.03,16.5,18.01,2049200.0],["2024-09-06",17.9,18.14,17.105,17.22,1796200.0],["2024-09-09",17.0,17.667,16.92,17.4,930900.0],["2024-09-10",17.74,17.74,16.662,16.91,958800.0],["2024-09-11",16.74,16.8,16.288,16.61,1166000.0],["2024-09-12",16.44,16.64,16.16,16.165,997700.0],["2024-09-13",16.17,16.4,15.97,16.12,1311600.0],["2024-09-16",16.02,16.23,15.91,16.12,639000.0],["2024-09-17",16.64,18.31,16.58,17.83,2304200.0],["2024-09-18",17.83,18.125,17.05,17.2,1314900.0],["2024-09-19",18.0,19.31,17.86,19.18,2237700.0],["2024-09-20",19.22,20.0,19.01,19.55,1634600.0],["2024-09-23",19.8,20.815,19.63,20.51,2478100.0],["2024-09-24",21.99,22.77,20.16,21.53,4014400.0],["2024-09-25",19.69,20.55,19.35,20.17,1524300.0],["2024-09-26",21.58,22.3,19.96,19.99,3417900.0],["2024-09-27",20.25,21.4,20.0,20.83,2272200.0],["2024-09-30",22.1,22.638,19.7,20.4,2733800.0],["2024-10-01",20.95,22.41,20.24,22.38,2144900.0],["2024-10-02",23.25,23.81,21.925,22.99,2330900.0],["2024-10-03",22.22,22.49,20.96,21.0,1887800.0],["2024-10-04",21.41,22.16,21.02,22.13,1105300.0],["2024-10-07",22.88,23.21,21.74,21.99,1591100.0],["2024-10-08",20.0,20.975,19.11,20.3,1618900.0],["2024-10-09",19.98,21.14,19.52,20.96,1371500.0],["2024-10-10",21.0,21.52,20.46,21.045,791800.0],["2024-10-11",20.2,21.52,20.01,21.48,637900.0],["2024-10-14",21.22,22.667,20.52,22.21,3626700.0],["2024-10-15",21.58,21.83,20.6,21.02,1628400.0],["2024-10-16",21.39,22.56,21.24,22.0,1635000.0],["2024-10-17",21.62,21.95,20.91,21.16,1015200.0],["2024-10-18",22.64,22.75,21.23,21.57,1240400.0],["2024-10-21",21.56,22.23,21.05,22.21,895400.0],["2024-10-22",22.16,24.5,22.16,22.44,2384300.0],["2024-10-23",22.72,22.72,21.25,21.59,1008800.0],["2024-10-24",21.44,21.44,20.62,20.69,742900.0],["2024-10-25",21.32,22.03,21.23,21.49,688400.0],["2024-10-28",21.76,22.24,21.76,21.85,645700.0],["2024-10-29",21.61,21.97,21.24,21.48,1139900.0],["2024-10-30",21.48,22.175,20.97,21.86,1091700.0],["2024-10-31",21.7,22.0,20.55,21.91,856800.0],["2024-11-01",21.6,21.66,20.82,20.84,908900.0],["2024-11-04",20.57,21.18,20.35,20.47,1609400.0],["2024-11-05",20.7,22.08,20.68,22.03,1566000.0],["2024-11-06",22.24,22.47,20.87,21.3,1021100.0],["2024-11-07",21.7,24.56,21.69,24.12,1701000.0],["2024-11-08",22.88,23.59,22.5,23.21,1343800.0],["2024-11-11",24.22,24.74,23.61,23.795,942000.0],["2024-11-12",22.74,23.19,22.3,22.59,1889300.0],["2024-11-13",23.07,23.31,22.26,22.57,1122000.0],["2024-11-14",22.52,22.98,22.1,22.2,1764300.0],["2024-11-15",22.48,22.862,21.85,21.96,1060800.0],["2024-11-18",22.51,23.64,21.9,23.49,2427200.0],["2024-11-19",21.45,21.87,18.97,19.68,3816500.0],["2024-11-20",19.5,19.51,17.211,18.57,3719200.0],["2024-11-21",18.04,18.99,17.82,18.4,2288900.0],["2024-11-22",18.11,18.54,17.71,18.31,2494100.0],["2024-11-25",18.39,18.88,18.138,18.71,1225900.0],["2024-11-26",18.71,18.76,17.92,18.25,1430700.0],["2024-11-27",18.78,20.12,18.64,19.54,1149500.0],["2024-11-29",19.5,19.74,19.219,19.69,451000.0],["2024-12-02",19.56,19.95,19.215,19.8,732500.0],["2024-12-03",20.15,20.94,19.88,20.41,1078400.0],["2024-12-04",20.01,20.58,19.98,20.23,688700.0],["2024-12-05",19.96,20.535,19.89,20.1,466000.0],["2024-12-06",20.28,20.9,20.13,20.73,415500.0],["2024-12-09",22.5,23.18,21.41,21.48,1546200.0],["2024-12-10",20.65,21.0,20.43,20.88,833600.0],["2024-12-11",20.83,21.0,20.5,20.84,740600.0],["2024-12-12",20.56,20.89,20.39,20.56,456500.0],["2024-12-13",20.56,20.97,20.5,20.9,451500.0],["2024-12-16",20.55,20.9,19.95,20.08,559000.0],["2024-12-17",20.11,20.3,19.92,20.01,690100.0],["2024-12-18",19.95,20.22,19.07,19.19,512700.0],["2024-12-19",19.4,19.7,18.91,19.26,820200.0],["2024-12-20",18.94,19.96,18.81,19.8,980100.0],["2024-12-23",19.15,19.88,19.15,19.68,351300.0],["2024-12-24",19.95,20.0,19.29,19.65,232700.0],["2024-12-26",19.76,20.92,19.76,20.65,690700.0],["2024-12-27",20.69,22.55,20.53,22.29,1520000.0],["2024-12-30",22.39,23.625,22.25,23.52,1729800.0],["2024-12-31",23.54,24.25,23.48,23.76,956700.0],["2025-01-02",23.57,23.85,23.1,23.18,723400.0],["2025-01-03",23.57,24.11,23.44,24.05,720100.0],["2025-01-06",24.83,26.2,24.52,25.4,1817600.0],["2025-01-07",26.5,27.99,26.36,26.46,2749900.0],["2025-01-08",26.61,29.17,26.176,28.84,1857700.0],["2025-01-10",28.44,28.5,26.41,26.75,1651900.0],["2025-01-13",26.07,26.26,21.58,21.89,3889700.0],["2025-01-14",23.36,23.5,21.52,22.16,1960200.0],["2025-01-15",22.16,22.38,21.15,21.4,1370100.0],["2025-01-16",22.01,23.055,21.945,22.72,1336800.0],["2025-01-17",22.84,24.08,22.381,23.52,1787600.0],["2025-01-21",23.5,23.6,22.569,22.855,1248800.0],["2025-01-22",22.72,22.83,19.71,19.92,2934300.0],["2025-01-23",20.7,21.34,20.3,21.23,2654900.0],["2025-01-24",21.97,23.63,21.88,22.79,1983400.0],["2025-01-27",22.84,22.85,20.62,21.24,2880600.0],["2025-01-28",21.78,21.97,20.82,21.96,1155400.0],["2025-01-29",22.38,24.69,22.32,22.66,2655900.0],["2025-01-30",22.8,23.51,22.46,23.05,1929600.0],["2025-01-31",22.8,22.8,21.42,21.71,2094000.0],["2025-02-03",21.91,25.99,21.75,25.68,4733900.0],["2025-02-04",26.93,27.678,25.7,26.07,2759300.0],["2025-02-05",25.25,26.145,25.03,25.95,851100.0],["2025-02-06",26.76,27.3,26.17,26.56,1972700.0],["2025-02-07",27.76,27.8,26.43,27.285,2252100.0],["2025-02-10",28.0,29.73,27.31,29.25,2702500.0],["2025-02-11",30.83,34.87,30.6,34.29,6925700.0],["2025-02-12",33.81,35.94,33.2,34.43,4116200.0],["2025-02-13",33.31,36.08,32.85,36.02,3721800.0],["2025-02-14",41.83,41.83,38.06,39.14,5756200.0],["2025-02-18",41.78,42.04,39.54,40.77,5061800.0],["2025-02-19",42.4,45.2,41.93,43.01,7321700.0],["2025-02-20",49.65,52.5,45.435,48.5,10590800.0],["2025-02-21",50.29,50.86,44.64,44.76,8245900.0],["2025-02-24",40.41,40.61,37.25,39.58,6239800.0],["2025-02-25",40.41,42.4,38.2,39.35,6687400.0],["2025-02-26",40.69,41.09,38.66,40.09,3860200.0],["2025-02-27",37.7,39.01,36.3,37.95,3515800.0],["2025-02-28",35.13,38.47,34.125,38.05,3238500.0],["2025-03-03",36.22,36.22,31.03,31.84,7798000.0],["2025-03-04",32.22,36.44,31.995,35.44,6975700.0],["2025-03-05",37.575,39.98,37.2,39.055,5012000.0],["2025-03-06",38.64,40.0,37.42,38.5,3295400.0],["2025-03-07",36.51,37.555,35.44,36.36,2213800.0],["2025-03-10",35.53,37.066,34.15,36.41,3884900.0],["2025-03-11",38.19,38.98,36.32,38.78,3421800.0],["2025-03-12",37.88,38.12,34.72,35.46,3813500.0],["2025-03-13",33.265,34.62,32.34,33.52,2816500.0],["2025-03-14",34.345,35.29,33.87,35.27,2620400.0],["2025-03-17",34.03,36.16,33.81,35.45,2833500.0],["2025-03-18",36.02,36.62,35.08,35.58,2959800.0],["2025-03-19",29.92,32.679,29.01,30.61,10288500.0],["2025-03-20",30.15,30.15,28.37,28.62,4976700.0],["2025-03-21",28.65,28.73,27.27,27.67,3884700.0],["2025-03-24",28.75,28.75,27.03,28.41,3913200.0],["2025-03-25",27.12,27.674,26.63,27.04,3769500.0],["2025-03-26",27.45,28.225,26.9,27.37,2708600.0],["2025-03-27",27.0,27.21,25.84,26.17,2422900.0],["2025-03-28",25.24,26.19,24.76,25.23,2118400.0],["2025-03-31",24.72,25.585,23.91,25.33,3514200.0],["2025-04-01",25.22,25.73,25.05,25.21,1662700.0],["2025-04-02",26.12,26.66,25.87,26.3,1983200.0],["2025-04-03",25.76,25.76,24.26,24.41,2464400.0],["2025-04-04",22.62,23.27,20.8,21.48,4420100.0],["2025-04-07",19.54,22.09,19.32,20.64,4532700.0],["2025-04-08",20.76,21.0,16.925,17.68,7385800.0],["2025-04-09",18.12,19.865,17.07,19.43,6277400.0],["2025-04-10",20.76,22.45,20.135,20.39,6068600.0],["2025-04-11",20.86,21.5,19.55,20.66,3818100.0],["2025-04-14",20.8,22.08,20.375,20.4,2525200.0],["2025-04-15",20.59,20.85,20.258,20.63,1921900.0],["2025-04-16",18.78,19.9,18.09,19.82,5107900.0],["2025-04-17",20.51,21.575,20.5,21.47,3220400.0],["2025-04-21",21.61,21.73,20.61,21.21,2161800.0],["2025-04-22",22.0,23.1,22.0,22.4,2093400.0],["2025-04-23",24.1,24.77,23.24,23.41,2051800.0],["2025-04-24",22.82,23.54,22.52,23.07,1056800.0],["2025-04-25",23.01,23.36,22.7,23.15,468500.0],["2025-04-28",22.93,23.69,22.93,23.38,591800.0],["2025-04-29",23.73,24.42,23.64,23.84,1072500.0],["2025-04-30",24.585,26.35,24.5,25.21,2423500.0],["2025-05-01",26.495,26.75,25.6,25.76,1517500.0],["2025-05-02",27.861,28.68,27.32,28.1,2235200.0],["2025-05-05",27.9,28.09,26.93,27.79,1431200.0],["2025-05-06",27.52,28.24,27.3,28.06,1314000.0],["2025-05-07",26.49,26.9,25.62,26.19,1495000.0],["2025-05-08",26.58,26.58,25.765,26.45,848500.0],["2025-05-09",26.315,26.955,25.27,25.45,941500.0],["2025-05-12",28.11,29.75,27.58,29.13,2983000.0],["2025-05-13",27.87,28.36,27.095,27.34,2230600.0],["2025-05-14",28.27,28.4,26.96,27.29,1601500.0],["2025-05-15",25.8,26.64,25.61,26.44,1296600.0],["2025-05-16",26.67,27.47,26.67,27.23,1477500.0],["2025-05-19",26.53,27.115,26.5,27.08,1164200.0],["2025-05-20",28.868,29.36,26.6,27.58,3413100.0],["2025-05-21",28.41,30.669,28.0,29.65,3487700.0],["2025-05-22",28.95,29.2,28.03,28.16,1384200.0],["2025-05-23",27.98,28.62,27.67,28.5,844100.0],["2025-05-27",28.05,28.8,26.98,27.14,2707200.0],["2025-05-28",24.84,25.25,24.31,24.77,9022500.0],["2025-05-29",25.57,25.58,24.53,25.09,3348300.0],["2025-05-30",23.475,23.875,22.53,23.69,4050100.0],["2025-06-02",24.35,24.57,24.1,24.38,1777600.0],["2025-06-03",24.2,24.2,23.67,24.0,1286700.0],["2025-06-04",24.3,24.53,24.1,24.48,1621700.0],["2025-06-05",26.24,26.31,25.16,25.66,2984400.0],["2025-06-06",25.11,25.37,24.57,25.28,886600.0],["2025-06-09",26.2,26.8,25.94,26.07,1844700.0],["2025-06-10",26.2,26.34,25.475,26.18,1722600.0],["2025-06-11",26.66,27.23,26.63,26.89,2333000.0],["2025-06-12",26.61,27.27,26.61,26.72,1305700.0],["2025-06-13",26.0,26.16,25.465,25.68,995000.0],["2025-06-16",27.22,28.35,27.189,28.12,2374200.0],["2025-06-17",27.1,27.56,26.765,27.22,1075800.0],["2025-06-18",27.12,27.4,26.785,27.25,950200.0],["2025-06-20",26.84,27.244,26.5,27.05,1149900.0],["2025-06-23",27.25,27.58,26.75,27.54,624300.0],["2025-06-24",28.18,29.31,27.781,28.96,1727000.0],["2025-06-25",28.785,28.99,28.56,28.73,915600.0],["2025-06-26",29.27,30.237,28.51,29.69,1931800.0],["2025-06-27",29.96,30.29,29.44,30.17,1778000.0],["2025-06-30",29.92,30.95,29.31,30.57,2528700.0],["2025-07-01",30.41,30.62,29.0,29.47,2011300.0],["2025-07-02",29.255,30.989,29.0,30.835,2102400.0],["2025-07-03",31.22,34.23,30.82,33.98,3499600.0],["2025-07-07",32.18,33.14,31.85,32.32,1961100.0],["2025-07-08",33.16,33.63,32.12,32.37,1197900.0],["2025-07-09",32.34,32.855,31.98,32.23,929200.0],["2025-07-10",32.92,33.25,31.68,32.51,842100.0],["2025-07-11",33.08,34.32,32.98,33.91,1852300.0],["2025-07-14",35.045,35.41,34.01,35.0,3486900.0],["2025-07-15",39.25,39.68,37.39,37.72,7495400.0],["2025-07-16",38.445,38.62,37.32,38.12,3134200.0],["2025-07-17",37.6,38.83,37.562,37.95,1574400.0],["2025-07-18",37.69,38.0,36.94,37.58,1483300.0],["2025-07-21",37.03,37.04,35.55,35.74,2262500.0],["2025-07-22",35.18,35.52,34.105,35.05,1792900.0],["2025-07-23",36.37,37.13,36.02,36.72,2086900.0],["2025-07-24",36.4,36.94,35.877,36.02,1018500.0],["2025-07-25",36.17,37.29,35.84,36.78,1700900.0],["2025-07-28",36.83,37.1,36.26,36.52,697300.0],["2025-07-29",38.13,38.49,36.105,36.35,1806500.0],["2025-07-30",36.03,36.71,34.974,35.27,1611900.0],["2025-07-31",36.06,37.105,35.98,36.07,2571600.0],["2025-08-01",34.68,34.748,33.33,34.12,2135900.0],["2025-08-04",34.87,35.38,34.61,34.93,848300.0],["2025-08-05",35.31,36.3,35.13,35.55,935800.0],["2025-08-06",35.7,36.0,35.092,35.67,638600.0],["2025-08-07",36.4,37.435,36.245,37.27,2208400.0],["2025-08-08",36.35,36.637,35.71,36.37,808800.0],["2025-08-11",37.85,39.0,36.34,36.87,2582100.0],["2025-08-12",36.81,36.86,34.4,36.31,2195400.0],["2025-08-13",36.22,36.3,33.06,33.92,4770200.0],["2025-08-14",33.12,33.331,31.76,31.84,2376300.0],["2025-08-15",32.1,32.8,31.37,31.41,2656700.0],["2025-08-18",32.46,33.33,32.09,32.23,3377500.0],["2025-08-19",33.09,33.5,30.53,31.59,4079700.0],["2025-08-20",33.0,34.28,30.78,33.9,3521900.0],["2025-08-21",32.4,32.89,31.61,32.0,2437800.0],["2025-08-22",32.05,34.59,31.73,33.51,3169000.0],["2025-08-25",33.3,33.47,32.77,33.21,1383600.0],["2025-08-26",34.0,35.24,33.64,33.8,1923000.0],["2025-08-27",33.455,33.95,33.25,33.67,1033000.0],["2025-08-28",33.56,35.64,33.43,35.08,2529900.0],["2025-08-29",36.03,36.03,34.05,34.56,3930600.0],["2025-09-02",32.79,33.46,32.34,32.98,2094600.0],["2025-09-03",32.81,34.25,32.67,34.16,1294200.0],["2025-09-04",33.05,33.15,32.3,32.76,1690500.0],["2025-09-05",33.24,33.655,32.14,33.17,1841300.0],["2025-09-08",33.28,33.65,32.658,33.51,1070700.0],["2025-09-09",33.1,35.01,33.09,34.26,2183900.0],["2025-09-10",33.39,34.3,32.96,33.5,6260900.0],["2025-09-11",34.4,38.77,34.26,38.5,8636300.0],["2025-09-12",38.48,38.505,37.07,38.21,4406400.0],["2025-09-15",37.68,37.88,36.19,37.2,3890700.0],["2025-09-16",36.715,37.33,35.895,37.32,1848000.0],["2025-09-17",38.495,40.635,38.05,40.14,5891500.0],["2025-09-18",39.05,39.4,38.42,39.0,2569800.0],["2025-09-19",39.3,39.905,38.65,38.96,2183100.0],["2025-09-22",39.74,41.64,39.018,39.76,3442000.0],["2025-09-23",39.36,39.48,37.46,37.63,2817000.0],["2025-09-24",40.155,43.94,40.15,40.67,8740600.0],["2025-09-25",41.0,43.22,39.98,42.07,4631300.0],["2025-09-26",41.2,41.2,39.12,40.08,2776100.0],["2025-09-29",41.84,42.585,39.53,39.97,2344900.0],["2025-09-30",40.94,41.5,38.54,38.7,3586700.0],["2025-10-01",39.28,40.61,38.635,40.23,2190800.0],["2025-10-02",42.43,43.88,40.64,41.35,4692600.0],["2025-10-03",40.95,41.27,39.09,39.63,2797300.0],["2025-10-06",39.86,40.44,39.5,39.66,1472100.0],["2025-10-07",39.76,39.97,37.31,37.5,3005400.0],["2025-10-08",37.54,38.03,36.67,37.84,2476200.0],["2025-10-09",38.03,38.61,37.77,38.42,3226200.0],["2025-10-10",37.42,37.5,33.26,33.31,5325000.0],["2025-10-13",35.52,36.23,35.01,35.74,2325500.0],["2025-10-14",33.8,34.49,33.13,33.69,2377500.0],["2025-10-15",34.602,35.03,33.5,33.86,1522600.0],["2025-10-16",33.96,34.5,33.26,33.28,2001200.0],["2025-10-17",32.492,33.0,32.11,32.73,2676100.0],["2025-10-20",33.29,34.47,33.11,34.39,1518600.0],["2025-10-21",34.37,34.79,33.88,34.13,1033400.0],["2025-10-22",33.65,33.89,32.85,33.34,1715200.0],["2025-10-23",33.5,34.84,33.44,34.26,1214800.0],["2025-10-24",34.7,35.93,34.69,34.92,2131300.0],["2025-10-27",36.1,36.44,35.645,35.9,1313900.0],["2025-10-28",35.94,36.26,35.25,35.87,725100.0],["2025-10-29",37.0,38.35,37.0,37.68,2218400.0],["2025-10-30",36.76,37.02,35.51,35.53,1657900.0],["2025-10-31",35.39,36.16,35.2,35.7,645900.0],["2025-11-03",35.51,35.86,34.12,34.73,1204500.0],["2025-11-04",33.76,34.68,33.0,33.02,1290700.0],["2025-11-05",34.13,34.38,33.52,34.17,925600.0],["2025-11-06",34.74,35.18,33.67,33.91,929500.0],["2025-11-07",32.97,33.49,32.18,32.84,1676100.0],["2025-11-10",33.52,34.0,33.11,33.42,1137200.0],["2025-11-11",33.3,33.49,32.84,33.33,715100.0],["2025-11-12",33.25,33.585,31.94,32.05,1301300.0],["2025-11-13",31.28,31.28,30.05,30.6,2028600.0],["2025-11-14",30.08,30.5,29.12,29.66,1856700.0],["2025-11-17",29.94,30.88,29.22,29.35,1738300.0],["2025-11-18",28.38,29.45,28.32,29.02,1651900.0],["2025-11-19",29.02,30.03,26.97,29.75,3734000.0],["2025-11-20",31.07,32.09,29.65,30.29,2469700.0],["2025-11-21",30.17,32.35,29.4,30.92,1949500.0],["2025-11-24",31.035,33.57,31.035,33.51,2923200.0],["2025-11-25",33.51,34.2,33.2,34.07,1933800.0],["2025-11-26",34.09,34.53,33.88,34.1,1466900.0],["2025-11-28",34.12,34.3,33.39,33.97,1059200.0],["2025-12-01",33.59,35.04,33.46,34.62,1193600.0],["2025-12-02",34.165,34.25,33.58,33.8,1013500.0],["2025-12-03",33.36,33.77,33.09,33.74,803600.0],["2025-12-04",34.16,34.6,33.73,33.78,434100.0],["2025-12-05",34.35,35.48,34.35,35.21,1176100.0],["2025-12-08",35.4,36.26,34.91,35.64,1783300.0],["2025-12-09",35.56,36.49,35.36,36.02,3051400.0],["2025-12-10",35.85,36.46,35.44,36.23,995500.0],["2025-12-11",35.35,36.48,34.97,36.15,1663600.0],["2025-12-12",36.18,36.955,35.84,36.26,2769000.0],["2025-12-15",36.01,36.14,35.17,35.58,1346500.0],["2025-12-16",34.59,35.225,34.163,34.74,1350500.0],["2025-12-17",34.86,35.655,33.66,33.69,1352600.0],["2025-12-18",34.185,34.84,34.0,34.46,697100.0],["2025-12-19",34.46,36.0,34.345,35.93,1386500.0],["2025-12-22",35.88,36.44,35.69,36.05,808000.0],["2025-12-23",35.51,35.68,34.63,34.93,807900.0],["2025-12-24",34.78,34.98,34.47,34.8,181800.0],["2025-12-26",34.84,35.64,34.71,35.4,336100.0],["2025-12-29",34.48,35.09,34.18,34.65,430000.0],["2025-12-30",34.65,34.92,34.28,34.6,331900.0],["2025-12-31",34.83,35.5,34.745,34.9,556500.0],["2026-01-02",36.5,38.79,36.395,38.34,2892400.0],["2026-01-05",37.8,38.0,36.91,37.53,1185300.0],["2026-01-06",37.05,37.86,36.34,37.67,1081700.0],["2026-01-07",38.54,39.705,38.18,38.44,2176300.0],["2026-01-08",39.09,42.47,38.8,41.75,5589000.0],["2026-01-09",40.81,41.51,40.2,40.97,1970400.0],["2026-01-12",41.83,46.0,41.8,44.0,5329500.0],["2026-01-13",42.455,43.472,42.07,42.34,6218900.0],["2026-01-14",42.87,44.33,42.75,43.94,2388000.0],["2026-01-15",43.54,44.68,42.57,43.4,2234900.0],["2026-01-16",43.0,43.0,40.21,40.66,2219900.0],["2026-01-20",39.5,39.86,38.21,38.53,2333000.0],["2026-01-21",40.1,41.0,40.02,40.87,1194500.0],["2026-01-22",41.58,42.69,41.555,42.13,1196800.0],["2026-01-23",44.12,44.5,42.455,42.59,2332800.0],["2026-01-26",42.74,46.84,42.6,46.51,5102400.0],["2026-01-27",46.81,48.18,45.21,47.52,3623600.0],["2026-01-28",46.96,47.79,45.6,47.14,2529000.0],["2026-01-29",47.88,48.01,45.608,46.43,2005500.0],["2026-01-30",44.61,45.5,41.64,44.69,4696900.0],["2026-02-02",43.25,45.62,43.2,45.08,1931500.0],["2026-02-03",45.1,46.26,42.94,44.34,1778400.0],["2026-02-04",43.58,43.85,40.71,41.25,3472300.0],["2026-02-05",41.01,43.22,40.97,42.69,2270800.0],["2026-02-06",44.22,46.7,43.71,46.48,3585200.0],["2026-02-09",45.5,46.96,45.18,46.35,1463900.0],["2026-02-10",46.355,46.92,45.53,46.11,810200.0],["2026-02-11",46.42,47.5,45.35,46.48,1968400.0],["2026-02-12",46.95,48.61,46.392,46.84,5269600.0],["2026-02-13",45.335,46.25,44.27,46.12,1748100.0],["2026-02-17",46.0,46.66,44.93,45.23,1797600.0],["2026-02-18",45.19,45.86,44.3,45.18,1315200.0],["2026-02-19",44.81,45.86,44.73,45.56,1065200.0],["2026-02-20",44.53,46.31,44.3,45.08,1359700.0],["2026-02-23",44.5,44.58,42.86,43.13,1774400.0],["2026-02-24",44.17,46.33,44.17,46.03,1540400.0],["2026-02-25",45.92,46.16,44.6,44.99,1471300.0],["2026-02-26",43.5,43.53,40.44,41.79,3170700.0],["2026-02-27",41.65,41.8,40.03,41.31,2916600.0],["2026-03-02",40.22,40.77,39.28,39.9,2256400.0],["2026-03-03",37.49,38.305,36.32,37.99,4365000.0],["2026-03-04",37.91,38.9,37.89,38.24,1973400.0],["2026-03-05",38.01,38.33,37.305,38.11,2147300.0],["2026-03-06",37.525,41.92,36.475,40.87,3347000.0],["2026-03-09",41.34,42.26,40.16,41.35,2510900.0],["2026-03-10",42.1,45.33,41.88,43.89,3449600.0],["2026-03-11",42.62,43.76,41.66,43.71,1949100.0],["2026-03-12",43.16,44.09,42.34,42.82,1280900.0],["2026-03-13",42.82,43.865,42.56,42.86,1436100.0],["2026-03-16",43.27,44.13,42.54,43.16,2167300.0],["2026-03-17",42.36,44.775,41.7,44.26,1652600.0],["2026-03-18",46.51,47.0,44.403,44.49,2589300.0],["2026-03-19",43.05,45.53,42.45,44.55,1642900.0],["2026-03-20",43.55,43.626,40.92,41.38,2701400.0],["2026-03-23",41.57,43.35,41.5,42.3,1116900.0],["2026-03-24",42.26,43.61,42.07,43.48,1314100.0],["2026-03-25",44.47,46.03,44.3,45.0,1743500.0],["2026-03-26",43.59,44.245,41.79,41.99,1162200.0],["2026-03-27",41.77,41.77,40.055,40.4,1149500.0],["2026-03-30",40.95,41.39,39.02,39.27,2002900.0],["2026-03-31",39.19,40.6,38.85,40.29,2578000.0],["2026-04-01",42.08,42.98,41.57,41.66,1495000.0],["2026-04-02",39.89,41.3,39.58,39.91,831000.0],["2026-04-06",39.54,40.335,39.21,39.23,680900.0],["2026-04-07",39.17,39.58,38.04,38.52,786500.0],["2026-04-08",41.63,41.78,40.13,40.76,1531100.0],["2026-04-09",41.38,41.93,40.325,41.19,884500.0],["2026-04-10",42.02,42.885,41.8,41.99,774700.0],["2026-04-13",41.39,42.369,40.95,41.77,739600.0],["2026-04-14",42.8,43.39,42.135,43.22,1170200.0],["2026-04-15",43.12,43.32,42.41,42.9,771400.0],["2026-04-16",44.57,44.8,42.71,42.97,1716000.0],["2026-04-17",43.42,45.245,43.13,44.7,1511200.0],["2026-04-20",44.64,45.25,43.82,44.92,1183100.0],["2026-04-21",44.74,44.74,43.11,43.46,1615400.0],["2026-04-22",44.04,44.04,42.26,43.16,3002000.0],["2026-04-23",43.445,44.16,42.57,43.25,1419800.0],["2026-04-24",44.61,45.97,44.43,45.08,1926700.0],["2026-04-27",45.0,45.49,43.85,43.99,722800.0],["2026-04-28",42.12,42.72,41.325,41.81,1687600.0],["2026-04-29",41.815,42.26,40.64,41.54,1487200.0],["2026-04-30",41.54,42.39,40.703,42.28,2393800.0],["2026-05-01",42.09,42.5,41.775,42.41,624300.0],["2026-05-04",42.17,43.44,42.02,43.07,620700.0],["2026-05-05",44.01,45.11,43.35,45.0,1641700.0],["2026-05-06",45.0,46.84,43.86,46.01,3533000.0],["2026-05-07",45.37,45.37,43.01,43.62,1558500.0],["2026-05-08",44.78,45.38,43.535,44.25,1123600.0],["2026-05-11",43.6,45.25,43.5,44.95,1303600.0],["2026-05-12",43.57,43.8,42.02,42.75,1116100.0],["2026-05-13",44.7,46.695,43.85,45.7,5824800.0],["2026-05-14",45.0,45.29,43.83,44.75,1565600.0],["2026-05-15",42.82,43.371,41.93,42.44,1704400.0],["2026-05-18",43.12,43.273,41.41,41.72,1272300.0],["2026-05-19",41.65,41.65,40.12,40.41,1904900.0],["2026-05-20",41.11,41.39,36.51,36.66,6010500.0],["2026-05-21",35.42,35.71,33.5,35.16,3933000.0],["2026-05-22",33.8,35.43,33.57,35.02,3366500.0],["2026-05-26",34.84,35.17,33.46,33.99,2902400.0],["2026-05-27",32.95,34.07,32.38,33.88,5040700.0],["2026-05-28",33.0,35.51,32.53,35.23,4149600.0],["2026-05-29",34.93,36.41,34.47,35.45,4200100.0],["2026-06-01",35.45,35.725,34.68,35.51,3638200.0],["2026-06-02",36.32,37.39,36.1,36.91,2776100.0],["2026-06-03",35.8,36.18,34.66,35.17,2161400.0],["2026-06-04",35.11,36.45,34.75,36.23,2619800.0],["2026-06-05",35.76,35.76,33.4,34.0,2707700.0],["2026-06-08",33.71,35.43,33.7,34.69,2161100.0],["2026-06-09",37.025,38.07,34.94,36.11,4647000.0],["2026-06-10",35.1,35.64,33.43,33.48,2639100.0],["2026-06-11",32.99,33.81,32.22,33.76,1905300.0],["2026-06-12",33.75,34.19,32.5,32.56,1877900.0],["2026-06-15",32.81,33.61,32.81,33.49,1833800.0],["2026-06-16",32.48,33.45,32.36,33.27,1547100.0],["2026-06-17",33.16,33.95,32.88,32.96,1384100.0],["2026-06-18",32.25,32.66,30.5,31.48,3218800.0],["2026-06-22",30.58,32.63,29.99,31.71,5328600.0],["2026-06-23",30.96,32.3,30.73,31.88,2356300.0],["2026-06-24",31.75,31.82,31.045,31.26,1421100.0],["2026-06-25",31.44,31.44,28.91,29.33,3222200.0],["2026-06-26",28.92,29.53,28.6,29.25,1842500.0],["2026-06-29",29.81,29.89,28.45,29.33,2526300.0],["2026-06-30",28.975,30.1,28.59,30.03,2598800.0],["2026-07-01",30.37,32.64,30.265,31.61,3521000.0],["2026-07-02",30.49,30.95,28.86,29.82,3516500.0],["2026-07-06",29.76,31.325,29.72,30.89,2779205.482264],["2026-07-07",30.83,31.52,30.16,30.41,2079697.399807],["2026-07-08",31.87,32.99,31.5,32.82,2353029.492878],["2026-07-09",32.82,33.2,32.2,32.8,1545067.524431],["2026-07-10",32.77,33.24,32.33,32.78,1162455.527888],["2026-07-13",32.88,32.94,32,32.8,1667535.347907],["2026-07-14",33.3,33.34,31.92,32.07,1969960.216231],["2026-07-15",32.49,33.715,32.49,33.39,2397674.702807],["2026-07-16",33.76,34.09,32.695,32.75,958085.288295],["2026-07-17",31.34,32.15,30.4,31.16,2406989.386377],["2026-07-20",32,32.91,31.75,32.23,1572763.386829],["2026-07-21",32.69,33.43,32.555,32.78,752301.142808],["2026-07-22",32.72,33.2,32.38,32.7,851482.154372],["2026-07-23",32.775,33.18,31.9,32.52,1140352.876691],["2026-07-24",32.42,32.42,31.45,31.63,1116861.62816],["2026-07-27",32.19,32.19,30.71,31.37,1411942.960961],["2026-07-28",30.35,30.68,29.12,30.62,1760114.371292],["2026-07-29",30.33,30.67,29.2875,29.58,2105298.708785],["2026-07-30",30,32.08,29.955,31.97,2218428.116229],["2026-07-31",31.72,32.93,31.35,32.74,2775454.219211],["2026-08-03",32.6,33.4399,32.15,32.7,1866717.829912],["2026-08-04",32.68,33.53,32.06,33.37,1613410.478793],["2026-08-05",33.3,33.75,32.65,32.67,1047240.833543],["2026-08-06",31.68,32.23,31.25,31.84,959175.33697],["2026-08-07",33.11,33.26,31.83,31.98,1569135.026973],["2026-08-10",31.525,31.9,30.805,31.175,774273.329094],["2026-08-11",31.17,33.32,30.99,32.63,1813324.400012],["2026-08-12",33.24,33.24,31.85,32.74,2231324.422637],["2026-08-13",33.05,35.3999,32.7,34.77,5852054.12319],["2026-08-14",36.07,36.07,34.33,34.41,1663978.547748]]}