{"t":"GO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-20",31.0,31.5,28.0,28.51,13395500.0],["2019-06-21",29.74,29.9,27.88,28.6,1773000.0],["2019-06-24",28.61,30.39,27.75,29.99,1085400.0],["2019-06-25",29.9,31.293,29.599,30.69,788900.0],["2019-06-26",31.49,35.63,31.04,32.98,2939200.0],["2019-06-27",33.31,33.95,32.05,32.71,1057100.0],["2019-06-28",32.74,34.2,32.273,32.88,541000.0],["2019-07-01",33.25,33.74,31.22,33.1,995900.0],["2019-07-02",32.79,33.73,32.607,33.0,380700.0],["2019-07-03",33.02,33.5,33.012,33.2,251100.0],["2019-07-05",33.26,33.49,32.81,33.03,191800.0],["2019-07-08",32.92,33.0,31.6,32.25,332300.0],["2019-07-09",32.16,32.69,32.16,32.68,76100.0],["2019-07-10",32.73,33.0,32.001,32.72,266300.0],["2019-07-11",33.0,33.25,32.32,33.13,177900.0],["2019-07-12",33.12,34.31,32.51,33.81,251300.0],["2019-07-15",33.85,35.56,33.5,35.38,556900.0],["2019-07-16",35.42,36.09,32.71,34.81,869300.0],["2019-07-17",34.78,36.6,34.49,35.45,401200.0],["2019-07-18",35.99,36.05,35.11,35.87,176000.0],["2019-07-19",36.11,38.45,35.72,37.65,442300.0],["2019-07-22",37.7,39.56,37.11,39.25,404000.0],["2019-07-23",39.25,39.44,36.086,36.85,745600.0],["2019-07-24",36.9,39.2,36.9,38.35,429900.0],["2019-07-25",38.47,39.0,37.99,38.16,234000.0],["2019-07-26",38.3,39.0,38.13,38.99,157200.0],["2019-07-29",39.1,39.24,38.41,39.07,272000.0],["2019-07-30",38.95,39.01,38.31,38.54,274800.0],["2019-07-31",38.68,39.1,38.3,38.94,220800.0],["2019-08-01",38.98,39.15,38.0,38.93,641200.0],["2019-08-02",38.8,39.1,37.15,38.75,329600.0],["2019-08-05",37.81,38.56,36.51,38.44,614000.0],["2019-08-06",38.4,38.5,36.741,37.2,428600.0],["2019-08-07",37.09,38.0,36.641,37.6,134500.0],["2019-08-08",37.82,38.25,37.36,37.82,134800.0],["2019-08-09",37.91,38.08,37.06,37.84,296600.0],["2019-08-12",37.97,38.0,37.17,37.54,236000.0],["2019-08-13",37.38,38.0,36.51,37.6,535100.0],["2019-08-14",41.1,42.31,38.52,39.5,3592900.0],["2019-08-15",40.0,43.82,40.0,43.76,1243100.0],["2019-08-16",44.58,47.3,44.58,46.64,1134000.0],["2019-08-19",47.37,47.575,43.0,43.33,916000.0],["2019-08-20",43.38,43.682,41.93,42.96,517200.0],["2019-08-21",43.28,43.96,41.75,41.78,319900.0],["2019-08-22",41.67,43.81,41.65,43.56,329200.0],["2019-08-23",43.2,43.56,41.74,41.75,233800.0],["2019-08-26",42.28,43.29,42.09,42.8,190400.0],["2019-08-27",43.0,46.74,42.6,44.01,703600.0],["2019-08-28",44.11,45.8,42.53,42.57,432900.0],["2019-08-29",42.87,43.4,40.5,41.82,575500.0],["2019-08-30",41.83,42.15,40.04,40.45,393500.0],["2019-09-03",40.36,41.15,39.58,40.3,491700.0],["2019-09-04",40.34,40.703,39.31,40.06,372100.0],["2019-09-05",40.22,40.52,39.6,40.08,304800.0],["2019-09-06",40.1,40.763,39.47,39.74,400100.0],["2019-09-09",39.85,39.95,36.565,37.03,834900.0],["2019-09-10",36.71,36.93,34.21,35.21,888200.0],["2019-09-11",35.21,36.94,34.939,36.65,596100.0],["2019-09-12",36.82,37.69,36.19,36.85,420500.0],["2019-09-13",36.89,37.77,36.601,36.96,373700.0],["2019-09-16",36.9,38.61,36.87,37.15,598900.0],["2019-09-17",37.17,38.21,36.5,36.73,259600.0],["2019-09-18",37.0,37.58,36.32,36.87,409500.0],["2019-09-19",36.06,37.56,36.05,37.42,631700.0],["2019-09-20",37.67,38.7,37.53,38.08,2388700.0],["2019-09-23",38.09,39.33,37.75,38.92,434100.0],["2019-09-24",39.0,39.51,37.34,37.79,328800.0],["2019-09-25",37.77,39.25,35.11,35.91,493000.0],["2019-09-26",35.96,36.32,34.53,35.71,361000.0],["2019-09-27",35.76,36.24,33.83,34.36,647400.0],["2019-09-30",34.21,34.99,33.96,34.68,676800.0],["2019-10-01",34.52,34.64,32.92,33.69,1087300.0],["2019-10-02",30.55,33.18,30.5,33.01,1474600.0],["2019-10-03",34.0,35.3,31.62,33.91,2264800.0],["2019-10-04",34.51,34.75,33.06,34.0,6780900.0],["2019-10-07",34.27,34.35,32.89,33.55,1129400.0],["2019-10-08",33.28,33.65,32.16,32.8,1623200.0],["2019-10-09",33.02,33.67,32.72,32.85,1187100.0],["2019-10-10",32.97,33.41,31.91,32.3,1227100.0],["2019-10-11",32.01,32.88,31.75,32.79,760000.0],["2019-10-14",32.8,33.83,32.56,33.56,541800.0],["2019-10-15",33.45,33.88,33.175,33.67,1160500.0],["2019-10-16",33.4,34.07,33.355,33.51,574800.0],["2019-10-17",33.5,33.88,33.27,33.48,718300.0],["2019-10-18",33.45,33.67,33.0,33.07,1267500.0],["2019-10-21",33.07,33.45,32.5,32.75,355000.0],["2019-10-22",32.88,32.88,30.76,31.76,1270900.0],["2019-10-23",32.0,32.0,30.59,30.94,1085700.0],["2019-10-24",30.91,31.575,30.38,31.15,784700.0],["2019-10-25",31.27,32.43,30.89,31.51,704400.0],["2019-10-28",31.57,32.0,30.77,30.9,421700.0],["2019-10-29",30.82,31.55,30.76,31.38,518900.0],["2019-10-30",31.45,32.06,31.24,31.98,419100.0],["2019-10-31",31.98,32.5,31.465,31.9,404400.0],["2019-11-01",31.81,32.97,31.43,32.22,1317100.0],["2019-11-04",32.35,32.525,31.56,31.77,339500.0],["2019-11-05",31.67,32.49,31.46,31.78,386800.0],["2019-11-06",31.76,32.03,30.77,31.18,872500.0],["2019-11-07",31.23,31.33,30.611,30.87,780000.0],["2019-11-08",30.65,31.66,30.0,31.11,774500.0],["2019-11-11",31.28,32.0,30.32,31.0,1364300.0],["2019-11-12",33.01,34.39,31.89,32.6,2881700.0],["2019-11-13",32.49,33.5,31.36,31.58,822000.0],["2019-11-14",31.66,31.99,30.62,31.84,652900.0],["2019-11-15",31.86,32.21,30.63,31.56,773400.0],["2019-11-18",31.63,31.81,30.254,30.6,673900.0],["2019-11-19",30.39,30.92,30.023,30.66,422500.0],["2019-11-20",30.5,31.07,30.04,31.0,626300.0],["2019-11-21",30.91,31.2,30.41,30.85,531400.0],["2019-11-22",30.93,31.85,30.69,31.68,533200.0],["2019-11-25",31.65,31.81,30.94,31.77,648100.0],["2019-11-26",31.83,32.82,31.71,32.72,588200.0],["2019-11-27",32.72,33.27,32.4,32.78,309000.0],["2019-11-29",32.81,33.73,32.64,33.13,217400.0],["2019-12-02",33.04,33.04,32.16,32.75,341800.0],["2019-12-03",32.48,33.39,32.25,33.29,413000.0],["2019-12-04",33.52,33.81,32.33,32.5,511500.0],["2019-12-05",32.55,32.78,31.3,31.48,398800.0],["2019-12-06",31.41,32.68,31.41,32.45,824300.0],["2019-12-09",32.84,32.99,32.19,32.29,663400.0],["2019-12-10",32.29,32.42,30.83,31.78,372600.0],["2019-12-11",31.75,32.16,31.34,31.94,473300.0],["2019-12-12",31.97,32.09,30.47,30.47,785900.0],["2019-12-13",30.48,31.25,30.04,30.92,596800.0],["2019-12-16",30.87,31.64,30.66,31.31,462500.0],["2019-12-17",31.47,31.78,31.14,31.21,820800.0],["2019-12-18",31.28,31.633,31.04,31.37,472000.0],["2019-12-19",31.35,32.09,31.0,31.65,371300.0],["2019-12-20",31.67,32.99,31.67,32.99,1132500.0],["2019-12-23",32.99,33.15,32.33,32.85,560500.0],["2019-12-24",32.77,32.77,32.3,32.41,220400.0],["2019-12-26",32.43,33.25,32.25,33.21,289100.0],["2019-12-27",33.25,33.54,32.51,33.47,286300.0],["2019-12-30",33.43,33.5,33.08,33.29,267800.0],["2019-12-31",33.24,33.4,32.37,32.45,330600.0],["2020-01-02",32.55,32.7,31.41,31.99,1563600.0],["2020-01-03",31.77,32.32,31.52,32.06,269400.0],["2020-01-06",31.9,32.02,31.07,31.17,500300.0],["2020-01-07",31.06,31.57,30.4,31.43,521300.0],["2020-01-08",31.38,31.84,31.38,31.74,329100.0],["2020-01-09",31.9,32.66,31.73,32.58,284300.0],["2020-01-10",32.64,32.9,32.36,32.8,271900.0],["2020-01-13",32.8,33.5,32.7,33.5,324600.0],["2020-01-14",33.44,33.69,33.19,33.65,416400.0],["2020-01-15",33.7,34.05,33.5,33.73,324600.0],["2020-01-16",33.99,34.38,33.67,34.29,249900.0],["2020-01-17",34.35,34.52,33.95,34.44,350600.0],["2020-01-21",34.44,35.03,34.36,35.02,609200.0],["2020-01-22",35.02,35.84,35.02,35.6,660800.0],["2020-01-23",35.63,36.19,35.01,36.05,534400.0],["2020-01-24",36.22,36.357,35.16,35.43,491200.0],["2020-01-27",35.01,35.65,34.92,35.25,601600.0],["2020-01-28",34.0,34.95,32.81,33.5,999300.0],["2020-01-29",34.04,34.56,33.39,33.74,1266200.0],["2020-01-30",32.9,33.0,32.34,32.61,6252500.0],["2020-01-31",32.54,32.87,32.37,32.74,2174900.0],["2020-02-03",32.75,33.31,32.57,32.72,2031900.0],["2020-02-04",32.72,32.99,31.95,32.15,1491400.0],["2020-02-05",31.76,32.72,31.46,31.56,1368600.0],["2020-02-06",31.5,31.75,30.74,31.23,1387200.0],["2020-02-07",30.88,31.335,30.5,30.96,1730600.0],["2020-02-10",30.95,31.11,30.25,30.75,1874000.0],["2020-02-11",31.0,31.05,30.35,30.75,1584800.0],["2020-02-12",30.77,31.69,30.45,31.54,1250200.0],["2020-02-13",31.49,32.375,31.11,32.2,1535400.0],["2020-02-14",32.3,32.95,31.98,32.91,613800.0],["2020-02-18",32.87,33.0,31.86,32.11,1091000.0],["2020-02-19",32.09,32.33,31.81,32.02,549600.0],["2020-02-20",31.98,32.45,31.77,32.36,399800.0],["2020-02-21",32.37,32.43,31.519,31.65,677200.0],["2020-02-24",31.21,31.58,30.621,31.32,804900.0],["2020-02-25",31.43,31.92,31.3,31.7,1233400.0],["2020-02-26",31.75,32.2,30.88,31.28,1243000.0],["2020-02-27",30.84,30.99,29.82,30.0,1161600.0],["2020-02-28",29.79,31.71,29.21,31.65,3370800.0],["2020-03-02",31.59,31.98,31.03,31.53,1055300.0],["2020-03-03",31.36,32.57,30.81,31.16,681000.0],["2020-03-04",31.45,32.73,31.18,32.71,571000.0],["2020-03-05",32.14,33.04,32.01,32.96,609900.0],["2020-03-06",32.38,33.64,31.38,33.38,1136600.0],["2020-03-09",32.36,32.89,30.77,32.76,1154800.0],["2020-03-10",32.74,33.72,32.0,33.44,776500.0],["2020-03-11",33.16,33.5,32.19,32.52,1148800.0],["2020-03-12",29.85,30.84,28.25,29.06,1214700.0],["2020-03-13",30.17,30.78,29.04,30.26,1124600.0],["2020-03-16",29.29,30.44,28.11,29.49,1348100.0],["2020-03-17",29.76,34.11,29.66,33.71,1245200.0],["2020-03-18",32.9,36.56,31.85,33.38,1241200.0],["2020-03-19",33.51,33.84,29.764,30.5,1318300.0],["2020-03-20",30.23,31.56,29.49,30.82,1908800.0],["2020-03-23",31.08,31.72,29.79,31.47,1157600.0],["2020-03-24",32.77,34.4,32.01,33.2,1332000.0],["2020-03-25",32.25,34.81,32.0,33.45,1301700.0],["2020-03-26",33.3,35.55,31.83,35.43,1068000.0],["2020-03-27",35.43,36.71,33.55,33.81,1044200.0],["2020-03-30",34.59,35.21,33.29,33.8,696600.0],["2020-03-31",33.63,35.01,33.63,34.34,645400.0],["2020-04-01",34.02,34.9,33.34,34.42,1041200.0],["2020-04-02",34.19,34.645,33.58,34.53,730100.0],["2020-04-03",34.58,35.34,33.89,34.41,772800.0],["2020-04-06",35.26,37.55,34.51,37.24,1142800.0],["2020-04-07",37.2,38.5,36.065,36.74,1165400.0],["2020-04-08",36.81,37.46,35.65,35.77,1298300.0],["2020-04-09",35.8,36.23,33.82,33.86,1047800.0],["2020-04-13",33.8,34.67,33.097,33.99,759400.0],["2020-04-14",34.56,34.67,32.93,33.82,1206200.0],["2020-04-15",34.07,34.125,32.785,33.65,600800.0],["2020-04-16",34.0,35.39,33.795,34.79,1108500.0],["2020-04-17",35.0,35.89,34.78,35.61,976600.0],["2020-04-20",35.7,36.0,34.8,34.94,935200.0],["2020-04-21",34.1,35.45,33.525,35.11,1521300.0],["2020-04-22",35.32,37.16,34.81,35.15,3066300.0],["2020-04-23",33.79,34.25,33.22,33.88,8662000.0],["2020-04-24",33.99,35.5,33.9,34.88,3148900.0],["2020-04-27",35.25,35.77,34.76,35.47,2271300.0],["2020-04-28",35.25,36.61,34.75,34.84,2045500.0],["2020-04-29",35.12,35.12,33.65,34.58,2288700.0],["2020-04-30",34.41,34.77,32.91,33.27,1339600.0],["2020-05-01",32.77,33.7,32.26,33.18,932400.0],["2020-05-04",33.08,33.22,32.23,33.06,717900.0],["2020-05-05",33.16,34.77,33.16,34.45,1237400.0],["2020-05-06",34.83,36.62,34.57,36.14,1415400.0],["2020-05-07",36.38,36.96,35.35,36.38,917000.0],["2020-05-08",36.53,37.31,36.0,36.71,944000.0],["2020-05-11",37.47,37.66,36.12,36.67,1769600.0],["2020-05-12",38.0,39.7,37.15,37.49,2015600.0],["2020-05-13",36.93,37.815,36.121,36.88,1286900.0],["2020-05-14",36.71,37.69,36.2,37.61,655300.0],["2020-05-15",37.59,38.43,36.91,37.53,951900.0],["2020-05-18",37.96,38.89,37.08,38.38,947300.0],["2020-05-19",38.69,38.97,38.32,38.37,730100.0],["2020-05-20",38.8,38.8,37.67,37.8,524000.0],["2020-05-21",37.59,37.99,36.95,37.63,491400.0],["2020-05-22",37.51,37.96,37.3,37.84,454100.0],["2020-05-26",38.02,38.19,36.89,37.05,846100.0],["2020-05-27",37.1,37.35,35.52,37.29,873300.0],["2020-05-28",35.48,36.58,33.68,36.17,3215500.0],["2020-05-29",36.08,37.01,35.62,36.81,1090100.0],["2020-06-01",36.86,37.036,35.97,36.03,778300.0],["2020-06-02",35.92,36.35,35.71,36.31,995900.0],["2020-06-03",36.28,36.77,35.9,36.41,966800.0],["2020-06-04",36.08,36.67,35.42,35.58,2612900.0],["2020-06-05",35.75,36.13,34.08,34.63,1376000.0],["2020-06-08",34.59,34.77,32.93,33.04,1731000.0],["2020-06-09",33.25,33.39,31.81,32.72,1902400.0],["2020-06-10",32.95,34.19,32.88,33.97,1150900.0],["2020-06-11",33.49,34.34,32.83,33.16,1482200.0],["2020-06-12",33.52,33.93,32.33,32.63,864000.0],["2020-06-15",32.58,33.16,32.072,33.15,990000.0],["2020-06-16",33.92,34.71,33.53,34.7,1236500.0],["2020-06-17",34.67,35.66,34.14,35.5,1393600.0],["2020-06-18",35.34,35.34,34.47,34.81,994500.0],["2020-06-19",34.81,35.82,34.57,35.02,1261800.0],["2020-06-22",35.14,35.495,34.32,35.44,978800.0],["2020-06-23",37.8,39.33,37.4,38.93,6057600.0],["2020-06-24",38.7,39.32,37.33,37.95,12831100.0],["2020-06-25",37.82,38.9,37.7,38.76,1396900.0],["2020-06-26",38.87,40.16,38.61,39.4,2233100.0],["2020-06-29",39.39,41.52,39.33,41.5,1472000.0],["2020-06-30",41.6,41.8,40.54,40.8,1047300.0],["2020-07-01",40.31,42.12,40.2,41.39,941600.0],["2020-07-02",41.7,42.585,41.42,41.99,927200.0],["2020-07-06",42.5,44.69,42.337,44.08,1927100.0],["2020-07-07",44.0,44.13,43.14,43.29,975700.0],["2020-07-08",43.57,43.78,42.76,42.79,704900.0],["2020-07-09",42.93,43.4,42.37,42.94,787200.0],["2020-07-10",43.27,43.29,41.54,41.61,1090000.0],["2020-07-13",41.87,41.9,39.47,39.56,1045400.0],["2020-07-14",40.0,40.42,39.12,39.7,846000.0],["2020-07-15",39.76,39.84,38.89,39.06,1034100.0],["2020-07-16",39.05,39.47,38.652,39.33,738800.0],["2020-07-17",39.34,39.52,38.83,39.33,486800.0],["2020-07-20",39.25,39.57,38.92,39.42,617600.0],["2020-07-21",40.14,40.55,39.58,40.2,862500.0],["2020-07-22",39.68,42.05,39.68,41.58,1033000.0],["2020-07-23",41.69,44.04,41.62,42.72,1370700.0],["2020-07-24",42.59,42.59,41.31,41.78,646000.0],["2020-07-27",42.05,43.14,41.83,43.1,646800.0],["2020-07-28",43.07,44.12,42.83,43.3,459100.0],["2020-07-29",43.09,43.44,42.49,43.29,616800.0],["2020-07-30",42.89,44.4,42.08,44.01,606900.0],["2020-07-31",44.5,45.667,43.59,43.99,1009000.0],["2020-08-03",44.28,44.95,42.47,43.63,815700.0],["2020-08-04",43.89,44.58,43.53,44.54,824000.0],["2020-08-05",44.74,45.17,44.36,44.85,552400.0],["2020-08-06",45.0,45.18,44.24,44.55,390700.0],["2020-08-07",44.21,45.4,44.21,45.02,665800.0],["2020-08-10",45.74,46.0,43.41,44.33,1352700.0],["2020-08-11",43.95,44.6,42.08,42.66,2738500.0],["2020-08-12",42.59,43.68,42.18,42.86,1098200.0],["2020-08-13",42.0,43.08,41.3,42.88,1224600.0],["2020-08-14",43.17,43.6,42.63,42.88,1149100.0],["2020-08-17",43.16,43.16,41.91,42.46,883700.0],["2020-08-18",42.59,42.78,41.86,41.91,749900.0],["2020-08-19",41.78,42.21,41.07,42.09,940600.0],["2020-08-20",41.94,42.27,41.64,41.85,1157600.0],["2020-08-21",41.82,42.005,41.31,41.51,1166100.0],["2020-08-24",41.8,41.888,41.11,41.62,527800.0],["2020-08-25",41.55,41.675,40.91,41.305,573400.0],["2020-08-26",41.06,41.26,40.12,40.74,873300.0],["2020-08-27",40.6,41.975,40.4,41.78,1276700.0],["2020-08-28",42.0,42.005,41.05,41.13,812800.0],["2020-08-31",40.89,41.28,40.733,41.13,578100.0],["2020-09-01",41.29,42.25,41.24,42.23,966700.0],["2020-09-02",42.25,43.17,41.5,42.02,908700.0],["2020-09-03",41.79,41.98,39.55,39.77,883500.0],["2020-09-04",39.48,39.93,36.93,38.86,1070200.0],["2020-09-08",38.27,40.72,37.98,40.04,1314000.0],["2020-09-09",40.13,40.99,39.28,39.38,1407700.0],["2020-09-10",39.26,39.47,37.92,38.22,1134200.0],["2020-09-11",38.3,39.13,38.05,38.66,1467600.0],["2020-09-14",38.59,39.13,38.43,39.01,903400.0],["2020-09-15",39.25,40.14,39.24,40.08,844600.0],["2020-09-16",40.24,40.65,39.4,39.56,1135300.0],["2020-09-17",39.23,40.27,39.11,39.98,1053300.0],["2020-09-18",40.0,40.2,37.85,38.14,4211000.0],["2020-09-21",37.59,38.21,37.34,37.845,750500.0],["2020-09-22",38.12,39.51,37.48,39.43,791300.0],["2020-09-23",39.19,39.55,37.79,37.82,805200.0],["2020-09-24",37.6,38.56,37.32,38.14,522800.0],["2020-09-25",38.01,38.75,37.9,38.49,556000.0],["2020-09-28",39.18,39.3,37.54,38.03,597800.0],["2020-09-29",37.95,39.46,37.945,39.24,760400.0],["2020-09-30",39.22,40.13,38.86,39.32,1167800.0],["2020-10-01",39.25,40.4,39.135,40.29,553600.0],["2020-10-02",39.8,40.39,38.82,39.71,490200.0],["2020-10-05",39.83,41.3,39.56,41.26,842200.0],["2020-10-06",41.27,41.65,40.714,41.57,767800.0],["2020-10-07",41.87,41.9,41.25,41.77,576000.0],["2020-10-08",41.77,42.25,41.72,42.18,489100.0],["2020-10-09",42.33,43.64,41.34,43.29,568800.0],["2020-10-12",42.17,43.59,41.85,42.27,575700.0],["2020-10-13",42.42,42.99,42.37,42.55,728500.0],["2020-10-14",42.59,42.695,41.14,41.52,535600.0],["2020-10-15",41.73,41.915,40.73,41.37,694900.0],["2020-10-16",41.66,42.29,41.3,41.41,800200.0],["2020-10-19",41.37,41.63,40.31,40.53,652800.0],["2020-10-20",41.64,41.64,40.44,40.93,442000.0],["2020-10-21",40.94,42.32,40.63,41.74,709500.0],["2020-10-22",41.19,41.99,41.19,41.81,556500.0],["2020-10-23",41.8,42.48,41.54,42.32,647300.0],["2020-10-26",42.13,43.37,42.13,42.78,609400.0],["2020-10-27",43.05,44.58,42.91,44.17,912700.0],["2020-10-28",42.81,44.73,42.6,44.22,919900.0],["2020-10-29",44.04,44.72,43.585,44.59,745500.0],["2020-10-30",44.46,45.031,43.4,44.02,1096100.0],["2020-11-02",44.49,44.49,42.24,43.48,982900.0],["2020-11-03",43.51,44.93,43.51,44.49,556000.0],["2020-11-04",44.48,47.49,44.29,46.55,1876200.0],["2020-11-05",48.16,48.87,45.19,45.46,1302100.0],["2020-11-06",45.36,45.859,44.02,44.32,819800.0],["2020-11-09",45.08,45.78,40.01,41.21,1446300.0],["2020-11-10",41.43,42.74,40.29,42.44,1632100.0],["2020-11-11",38.91,41.18,37.4,40.24,4306300.0],["2020-11-12",40.12,40.57,38.895,39.26,1855400.0],["2020-11-13",39.71,39.71,38.33,38.41,1148600.0],["2020-11-16",38.49,38.49,36.99,37.295,1102000.0],["2020-11-17",37.4,38.17,36.96,37.1,964400.0],["2020-11-18",37.18,37.93,36.58,36.75,1277400.0],["2020-11-19",36.96,37.81,36.34,37.52,1161200.0],["2020-11-20",37.63,38.74,37.57,38.48,1183700.0],["2020-11-23",38.53,38.969,38.08,38.46,749400.0],["2020-11-24",38.44,38.44,36.69,37.25,1355700.0],["2020-11-25",37.28,37.53,36.75,37.26,715200.0],["2020-11-27",37.39,37.92,37.26,37.84,220100.0],["2020-11-30",38.0,38.85,37.7,38.62,814400.0],["2020-12-01",38.56,38.563,37.24,37.8,1074300.0],["2020-12-02",37.64,37.86,37.32,37.62,984500.0],["2020-12-03",37.66,37.85,37.0,37.27,1004300.0],["2020-12-04",37.18,37.75,36.75,37.5,921300.0],["2020-12-07",37.41,38.0,37.25,37.78,623400.0],["2020-12-08",37.7,38.68,37.437,38.27,1126100.0],["2020-12-09",38.35,38.88,37.58,37.73,1451200.0],["2020-12-10",37.64,37.9,37.01,37.67,1102700.0],["2020-12-11",37.53,38.189,37.53,38.0,648600.0],["2020-12-14",38.23,38.61,37.89,38.11,1349100.0],["2020-12-15",38.16,39.34,37.75,39.28,792300.0],["2020-12-16",39.41,39.9,38.66,38.68,1146700.0],["2020-12-17",38.83,39.54,38.249,39.41,962500.0],["2020-12-18",39.59,40.25,39.24,39.73,2141200.0],["2020-12-21",39.31,39.69,38.72,39.08,672300.0],["2020-12-22",38.65,39.51,38.63,39.42,608300.0],["2020-12-23",39.42,40.66,39.29,40.55,704900.0],["2020-12-24",40.4,40.5,39.65,40.4,352400.0],["2020-12-28",40.275,40.68,39.87,40.37,636600.0],["2020-12-29",40.45,40.9,40.03,40.43,601600.0],["2020-12-30",40.37,41.04,40.15,40.57,656400.0],["2020-12-31",40.59,40.61,39.085,39.25,628700.0],["2021-01-04",39.14,40.465,39.14,40.35,877300.0],["2021-01-05",40.28,40.85,40.075,40.61,566500.0],["2021-01-06",40.0,41.46,38.062,40.23,879300.0],["2021-01-07",40.23,40.39,39.34,40.01,566100.0],["2021-01-08",39.83,40.0,38.345,38.69,808300.0],["2021-01-11",38.32,38.555,37.91,38.19,1294600.0],["2021-01-12",38.25,38.9,37.785,37.96,785400.0],["2021-01-13",38.0,38.0,37.08,37.47,584500.0],["2021-01-14",37.68,38.02,36.96,37.85,1748800.0],["2021-01-15",37.9,38.33,37.75,38.24,790400.0],["2021-01-19",38.49,38.53,37.59,37.84,745600.0],["2021-01-20",38.0,38.15,37.35,37.965,647900.0],["2021-01-21",38.24,39.1,38.18,39.0,473000.0],["2021-01-22",39.1,40.01,39.0,39.95,494900.0],["2021-01-25",40.13,41.98,39.0,40.75,1016700.0],["2021-01-26",40.58,42.64,40.58,42.59,869200.0],["2021-01-27",41.605,46.31,41.605,46.12,2149400.0],["2021-01-28",45.84,46.58,42.76,43.22,3285100.0],["2021-01-29",42.98,43.64,42.22,42.69,827600.0],["2021-02-01",43.01,43.2,41.16,42.42,1134100.0],["2021-02-02",42.49,42.51,40.26,40.3,1086900.0],["2021-02-03",40.46,40.91,39.7,40.82,671800.0],["2021-02-04",40.82,41.07,40.0,40.37,546300.0],["2021-02-05",40.54,40.95,39.975,40.62,654900.0],["2021-02-08",40.83,41.16,40.2,40.88,576000.0],["2021-02-09",41.21,42.04,40.77,41.55,447700.0],["2021-02-10",41.7,42.83,41.29,42.8,669700.0],["2021-02-11",42.99,43.18,42.33,42.64,561600.0],["2021-02-12",42.49,43.43,41.98,43.28,342400.0],["2021-02-16",43.35,43.61,42.06,42.11,466800.0],["2021-02-17",42.23,42.45,41.17,42.17,394200.0],["2021-02-18",41.91,42.54,41.44,41.75,461100.0],["2021-02-19",41.85,42.25,41.335,41.48,362900.0],["2021-02-22",41.54,41.69,40.29,41.22,825400.0],["2021-02-23",41.1,41.12,38.71,38.82,1289700.0],["2021-02-24",39.0,39.11,36.96,38.11,1714800.0],["2021-02-25",38.53,39.16,36.66,36.75,1072900.0],["2021-02-26",37.35,37.69,35.561,35.99,1719400.0],["2021-03-01",36.48,36.84,35.67,35.91,1807000.0],["2021-03-02",35.76,36.598,35.76,36.14,1639300.0],["2021-03-03",34.94,35.87,32.925,35.27,4201400.0],["2021-03-04",34.655,35.96,34.53,35.45,1580200.0],["2021-03-05",35.44,36.21,35.055,36.03,1014700.0],["2021-03-08",36.03,36.03,35.11,35.41,975400.0],["2021-03-09",35.75,36.25,35.65,35.83,928800.0],["2021-03-10",35.96,36.29,35.47,36.14,698200.0],["2021-03-11",36.34,36.71,35.9,36.22,798900.0],["2021-03-12",36.22,36.88,36.0,36.67,645300.0],["2021-03-15",36.8,37.55,36.4,37.24,511200.0],["2021-03-16",37.34,37.46,36.14,36.36,507800.0],["2021-03-17",36.11,36.48,35.51,36.45,768800.0],["2021-03-18",36.31,36.36,35.39,35.41,743900.0],["2021-03-19",35.65,36.63,35.57,36.26,1318200.0],["2021-03-22",36.13,36.79,36.13,36.78,1008500.0],["2021-03-23",36.6,37.38,36.13,36.7,1475000.0],["2021-03-24",36.7,36.78,35.65,36.03,582100.0],["2021-03-25",36.05,36.74,35.51,36.47,647700.0],["2021-03-26",36.36,37.3,36.25,37.06,498800.0],["2021-03-29",37.14,37.77,36.64,37.4,686200.0],["2021-03-30",37.41,37.62,37.0,37.19,429200.0],["2021-03-31",37.34,37.75,36.85,36.89,1000900.0],["2021-04-01",36.9,37.46,36.63,36.8,756500.0],["2021-04-05",36.72,37.56,36.7,37.48,457300.0],["2021-04-06",37.23,37.49,36.78,37.33,762200.0],["2021-04-07",37.44,37.5,36.74,37.07,484000.0],["2021-04-08",37.21,37.55,36.67,37.41,665800.0],["2021-04-09",37.14,38.09,37.054,37.9,725300.0],["2021-04-12",38.095,38.63,37.81,38.57,545700.0],["2021-04-13",38.62,39.18,37.89,38.24,473100.0],["2021-04-14",38.36,38.82,38.16,38.61,519400.0],["2021-04-15",38.51,39.05,38.335,38.72,652700.0],["2021-04-16",38.71,39.68,38.71,38.95,1234600.0],["2021-04-19",39.02,39.09,37.83,37.86,551100.0],["2021-04-20",37.92,38.93,37.76,38.39,1785000.0],["2021-04-21",38.29,39.53,38.29,39.25,697600.0],["2021-04-22",39.06,39.49,38.774,38.99,418300.0],["2021-04-23",38.91,40.48,38.815,40.23,859400.0],["2021-04-26",40.2,40.2,38.8,39.52,1057900.0],["2021-04-27",39.52,40.49,39.485,40.35,511300.0],["2021-04-28",40.41,40.56,40.17,40.42,530500.0],["2021-04-29",40.41,40.92,40.41,40.73,364700.0],["2021-04-30",40.73,41.26,40.37,40.39,1235600.0],["2021-05-03",40.81,40.98,40.18,40.55,929100.0],["2021-05-04",40.3,40.655,39.59,40.62,793900.0],["2021-05-05",40.63,41.59,40.24,41.42,471800.0],["2021-05-06",41.24,42.25,41.23,42.03,1058800.0],["2021-05-07",42.0,42.29,41.51,42.24,804100.0],["2021-05-10",42.17,42.17,41.065,41.26,1078600.0],["2021-05-11",41.01,41.31,39.8,40.54,1529100.0],["2021-05-12",35.25,35.98,32.711,33.03,6094100.0],["2021-05-13",33.05,35.19,32.63,34.71,3177100.0],["2021-05-14",34.76,35.49,34.25,34.75,2338100.0],["2021-05-17",35.02,35.34,34.3,35.0,876100.0],["2021-05-18",35.08,35.41,34.88,35.05,725800.0],["2021-05-19",34.75,34.9,33.97,34.06,624100.0],["2021-05-20",34.19,34.6,33.81,34.53,456000.0],["2021-05-21",34.5,34.71,33.68,33.79,1651700.0],["2021-05-24",34.03,34.12,33.5,33.78,553100.0],["2021-05-25",33.8,34.01,33.54,33.88,550100.0],["2021-05-26",33.9,34.0,33.27,33.97,724900.0],["2021-05-27",34.13,34.63,34.04,34.32,582300.0],["2021-05-28",34.45,34.78,34.03,34.07,550000.0],["2021-06-01",34.34,34.49,33.69,34.22,544400.0],["2021-06-02",34.16,34.46,33.77,34.41,574400.0],["2021-06-03",34.38,34.64,34.03,34.43,452700.0],["2021-06-04",33.92,34.09,33.04,33.55,892800.0],["2021-06-07",33.55,33.83,33.22,33.48,909900.0],["2021-06-08",33.54,34.15,33.43,34.0,591300.0],["2021-06-09",33.94,34.11,33.655,33.75,611700.0],["2021-06-10",33.79,34.23,33.44,33.96,1096400.0],["2021-06-11",34.2,34.6,34.01,34.11,919400.0],["2021-06-14",34.2,34.51,33.85,34.49,601600.0],["2021-06-15",34.45,34.64,33.64,33.86,1730300.0],["2021-06-16",33.92,34.21,33.73,34.17,1531600.0],["2021-06-17",34.04,35.55,33.96,35.21,875500.0],["2021-06-18",34.75,35.144,34.39,34.5,1078700.0],["2021-06-21",34.48,35.335,34.48,35.23,483600.0],["2021-06-22",35.2,35.27,34.61,35.15,658700.0],["2021-06-23",35.29,35.29,34.56,34.71,337000.0],["2021-06-24",34.81,35.02,34.35,34.45,367300.0],["2021-06-25",34.45,35.04,34.34,34.84,2128500.0],["2021-06-28",34.85,35.06,34.3,34.8,474800.0],["2021-06-29",35.01,35.19,34.43,34.48,354800.0],["2021-06-30",34.6,34.84,34.36,34.66,373200.0],["2021-07-01",34.74,34.78,34.12,34.3,959900.0],["2021-07-02",34.48,34.77,34.338,34.68,337200.0],["2021-07-06",34.75,34.75,34.05,34.35,694100.0],["2021-07-07",34.44,34.7,33.95,34.51,560200.0],["2021-07-08",34.475,34.55,34.03,34.26,357400.0],["2021-07-09",34.38,35.14,34.3,35.07,302600.0],["2021-07-12",35.14,35.18,34.62,34.87,379100.0],["2021-07-13",34.825,35.18,34.55,34.57,404800.0],["2021-07-14",34.72,35.1,34.325,34.86,548700.0],["2021-07-15",34.89,35.09,34.61,34.72,525100.0],["2021-07-16",34.82,35.45,34.74,35.01,356000.0],["2021-07-19",34.93,35.589,34.77,35.54,607100.0],["2021-07-20",35.53,36.77,35.49,36.17,755700.0],["2021-07-21",36.12,36.25,35.62,35.71,670200.0],["2021-07-22",33.5,34.12,32.52,33.05,3244500.0],["2021-07-23",33.1,33.327,32.23,32.76,1804000.0],["2021-07-26",32.9,33.4,32.71,32.9,532800.0],["2021-07-27",32.72,33.14,32.4,33.05,591700.0],["2021-07-28",33.13,33.55,32.8,33.49,485300.0],["2021-07-29",33.69,34.14,33.575,33.65,711700.0],["2021-07-30",33.72,34.03,33.07,33.12,737700.0],["2021-08-02",33.27,33.47,32.54,33.28,510800.0],["2021-08-03",33.545,33.84,33.16,33.58,453500.0],["2021-08-04",33.65,33.68,32.52,32.89,544700.0],["2021-08-05",32.99,33.14,32.868,32.96,435600.0],["2021-08-06",33.26,33.26,32.23,32.58,887500.0],["2021-08-09",32.71,33.0,31.58,31.6,1263600.0],["2021-08-10",31.79,31.94,30.71,30.93,1986100.0],["2021-08-11",29.25,29.35,26.89,27.67,4557700.0],["2021-08-12",27.53,28.03,27.1,27.25,1409100.0],["2021-08-13",27.455,27.455,26.68,26.73,996900.0],["2021-08-16",26.66,26.895,26.42,26.74,1022100.0],["2021-08-17",26.66,27.26,26.35,27.01,1067700.0],["2021-08-18",27.0,27.07,25.82,26.03,1014900.0],["2021-08-19",25.85,26.03,25.12,25.65,804500.0],["2021-08-20",25.495,26.14,25.495,25.84,625700.0],["2021-08-23",25.86,25.95,25.15,25.86,690900.0],["2021-08-24",25.91,25.925,25.28,25.33,738400.0],["2021-08-25",25.36,25.76,25.18,25.58,709600.0],["2021-08-26",25.49,25.51,25.0,25.15,849800.0],["2021-08-27",25.06,25.22,24.65,25.16,1000500.0],["2021-08-30",25.26,25.73,25.14,25.46,811100.0],["2021-08-31",25.5,26.25,25.235,26.03,1534700.0],["2021-09-01",25.98,26.01,25.55,25.83,779100.0],["2021-09-02",25.96,26.665,25.87,26.07,714300.0],["2021-09-03",25.85,26.08,25.51,26.01,653500.0],["2021-09-07",26.26,26.26,25.2,25.23,533000.0],["2021-09-08",25.25,25.435,24.92,25.03,542100.0],["2021-09-09",24.97,25.115,24.75,24.98,446400.0],["2021-09-10",24.86,25.24,24.59,25.01,1224300.0],["2021-09-13",25.07,25.39,24.938,25.05,982600.0],["2021-09-14",25.14,25.16,24.515,24.66,971400.0],["2021-09-15",24.56,24.69,24.2,24.62,1292500.0],["2021-09-16",24.58,24.99,24.27,24.27,560500.0],["2021-09-17",24.04,24.18,23.62,23.83,2271300.0],["2021-09-20",23.59,23.77,23.08,23.32,683000.0],["2021-09-21",23.4,23.61,22.97,23.21,982100.0],["2021-09-22",23.36,23.36,22.79,22.81,730100.0],["2021-09-23",22.81,23.031,22.42,22.52,5005000.0],["2021-09-24",22.55,23.025,21.93,21.97,2690800.0],["2021-09-27",21.92,22.37,21.71,22.05,2155400.0],["2021-09-28",22.0,22.08,21.525,21.69,1018600.0],["2021-09-29",21.7,22.02,21.25,21.38,1799300.0],["2021-09-30",21.37,21.62,21.01,21.57,1911300.0],["2021-10-01",21.71,21.91,21.33,21.39,1815100.0],["2021-10-04",21.29,21.66,21.07,21.24,1394400.0],["2021-10-05",21.18,21.76,21.18,21.57,1676100.0],["2021-10-06",21.54,21.76,21.38,21.62,840600.0],["2021-10-07",21.76,22.25,21.73,22.16,1708600.0],["2021-10-08",22.15,22.22,21.74,21.76,954100.0],["2021-10-11",21.75,21.989,21.67,21.69,782100.0],["2021-10-12",21.69,22.04,21.55,22.02,1055000.0],["2021-10-13",22.16,22.6,22.08,22.44,864700.0],["2021-10-14",22.54,24.26,22.49,23.98,2419000.0],["2021-10-15",23.98,24.56,23.49,23.57,1574900.0],["2021-10-18",23.5,23.5,23.04,23.29,727700.0],["2021-10-19",23.4,23.43,22.95,23.23,525700.0],["2021-10-20",23.31,23.66,23.0,23.05,567300.0],["2021-10-21",23.05,23.64,23.05,23.51,782800.0],["2021-10-22",23.43,23.675,23.27,23.32,834500.0],["2021-10-25",23.36,23.56,22.9,23.01,727000.0],["2021-10-26",23.02,23.02,22.43,22.47,1001100.0],["2021-10-27",22.46,22.5,21.355,21.56,1337200.0],["2021-10-28",21.57,22.0,21.33,21.84,1426200.0],["2021-10-29",22.08,22.5,21.84,22.19,1228100.0],["2021-11-01",22.17,23.3,21.86,23.27,1422200.0],["2021-11-02",23.18,23.49,22.52,22.85,726300.0],["2021-11-03",22.87,24.06,22.71,23.55,1012600.0],["2021-11-04",23.46,23.8,22.98,23.04,1044400.0],["2021-11-05",23.12,23.48,22.78,23.32,1109600.0],["2021-11-08",23.37,23.455,22.89,22.93,1065400.0],["2021-11-09",22.91,23.36,22.88,23.16,1093500.0],["2021-11-10",24.35,26.59,24.35,26.0,2511600.0],["2021-11-11",25.0,26.525,24.88,26.45,1754000.0],["2021-11-12",26.41,27.885,26.38,27.76,1793200.0],["2021-11-15",27.22,28.22,27.22,27.82,1497000.0],["2021-11-16",28.0,28.27,27.45,28.21,1351300.0],["2021-11-17",28.21,28.54,27.25,27.6,1756900.0],["2021-11-18",27.53,27.784,27.25,27.64,1426200.0],["2021-11-19",27.59,28.08,27.59,27.82,1042800.0],["2021-11-22",27.9,28.68,27.76,28.42,1126600.0],["2021-11-23",28.42,29.09,28.25,29.0,1881800.0],["2021-11-24",28.685,29.17,28.295,28.95,717500.0],["2021-11-26",28.88,29.29,28.391,28.52,451900.0],["2021-11-29",28.51,29.1,28.19,28.92,1383500.0],["2021-11-30",26.955,29.13,26.955,28.96,2425000.0],["2021-12-01",28.99,29.14,27.61,27.62,2606000.0],["2021-12-02",27.85,28.42,27.58,27.68,1196600.0],["2021-12-03",27.46,27.74,27.07,27.1,1693000.0],["2021-12-06",27.1,28.18,27.01,27.97,709000.0],["2021-12-07",28.575,28.575,27.24,27.34,1173600.0],["2021-12-08",27.43,27.76,27.21,27.59,782500.0],["2021-12-09",27.37,27.865,27.3,27.49,1272300.0],["2021-12-10",27.49,27.97,27.35,27.85,522900.0],["2021-12-13",27.71,28.36,27.62,28.16,677800.0],["2021-12-14",28.09,28.45,28.03,28.41,545000.0],["2021-12-15",28.49,28.69,27.731,28.46,653300.0],["2021-12-16",28.1,28.68,27.92,28.61,1321000.0],["2021-12-17",28.7,29.08,28.34,28.79,2357300.0],["2021-12-20",28.44,29.01,28.385,28.74,869700.0],["2021-12-21",28.83,28.945,28.2,28.5,655600.0],["2021-12-22",28.55,28.59,27.45,27.88,485500.0],["2021-12-23",28.24,28.24,27.5,28.05,438100.0],["2021-12-27",28.05,28.55,27.75,28.4,1073200.0],["2021-12-28",28.3,28.73,28.3,28.59,1141500.0],["2021-12-29",28.64,28.72,28.25,28.35,394500.0],["2021-12-30",28.49,28.74,28.23,28.25,447300.0],["2021-12-31",28.43,28.54,28.15,28.28,322300.0],["2022-01-03",28.38,28.88,28.11,28.56,920500.0],["2022-01-04",28.51,28.71,27.84,27.85,580400.0],["2022-01-05",27.92,28.325,27.2,27.31,1310400.0],["2022-01-06",27.54,27.54,26.79,26.83,1116600.0],["2022-01-07",26.93,27.99,26.765,27.9,1117600.0],["2022-01-10",27.87,28.01,27.28,27.92,988300.0],["2022-01-11",27.71,27.85,27.17,27.28,735800.0],["2022-01-12",27.24,27.3,26.79,27.11,430500.0],["2022-01-13",27.09,27.69,26.78,27.45,510400.0],["2022-01-14",27.43,27.43,26.1,26.43,481900.0],["2022-01-18",26.26,26.26,25.4,25.45,767800.0],["2022-01-19",24.47,25.32,24.14,24.99,909300.0],["2022-01-20",25.24,25.73,24.915,25.02,663400.0],["2022-01-21",24.98,25.56,24.98,25.14,551900.0],["2022-01-24",24.84,25.45,24.6,25.36,1000300.0],["2022-01-25",25.1,25.175,24.115,24.88,1129700.0],["2022-01-26",25.17,25.475,24.56,25.11,1234800.0],["2022-01-27",25.17,25.88,24.425,24.55,867500.0],["2022-01-28",24.33,24.47,23.69,24.42,789200.0],["2022-01-31",24.22,25.39,24.13,25.38,620400.0],["2022-02-01",25.3,25.54,24.84,25.46,1087200.0],["2022-02-02",25.74,25.965,25.33,25.63,639300.0],["2022-02-03",25.48,25.825,25.05,25.26,1015500.0],["2022-02-04",25.26,25.38,24.61,25.25,463200.0],["2022-02-07",25.28,25.52,24.86,24.93,604100.0],["2022-02-08",24.76,25.67,24.6,25.49,487800.0],["2022-02-09",25.39,26.41,25.39,26.39,984700.0],["2022-02-10",26.37,26.498,25.74,26.01,763800.0],["2022-02-11",25.96,26.76,25.84,26.51,478200.0],["2022-02-14",26.32,26.66,25.745,26.14,451300.0],["2022-02-15",26.24,27.2,26.24,27.18,611900.0],["2022-02-16",27.18,27.33,26.62,27.11,539000.0],["2022-02-17",26.99,27.66,26.74,27.56,613400.0],["2022-02-18",27.42,27.74,26.59,26.65,854300.0],["2022-02-22",26.55,26.61,25.57,25.65,582200.0],["2022-02-23",25.8,26.13,25.31,25.41,583300.0],["2022-02-24",25.0,25.79,24.465,25.67,788300.0],["2022-02-25",25.79,27.922,25.72,27.87,956900.0],["2022-02-28",27.725,28.51,27.48,27.81,1128400.0],["2022-03-01",28.0,28.34,27.605,28.17,1299200.0],["2022-03-02",27.51,27.81,26.52,27.23,2031700.0],["2022-03-03",27.44,29.36,27.23,29.01,1436800.0],["2022-03-04",28.84,29.83,28.48,29.32,1097100.0],["2022-03-07",29.13,30.76,29.07,29.54,950800.0],["2022-03-08",29.31,31.13,29.31,29.9,1005500.0],["2022-03-09",30.05,30.314,28.95,29.09,882700.0],["2022-03-10",29.11,29.71,28.62,29.55,729800.0],["2022-03-11",29.55,29.885,29.24,29.4,592500.0],["2022-03-14",29.36,29.41,27.87,28.08,740500.0],["2022-03-15",27.98,30.22,27.82,30.1,1168600.0],["2022-03-16",30.25,31.58,29.995,31.12,929900.0],["2022-03-17",31.06,31.45,30.76,30.79,543300.0],["2022-03-18",30.62,32.03,30.535,31.74,1268500.0],["2022-03-21",31.74,32.145,31.02,31.3,653600.0],["2022-03-22",31.37,32.09,31.05,32.0,581700.0],["2022-03-23",32.01,32.9,32.0,32.5,819700.0],["2022-03-24",32.57,33.02,32.48,33.02,621300.0],["2022-03-25",32.85,33.13,32.37,32.89,535400.0],["2022-03-28",32.8,33.275,32.34,32.5,785500.0],["2022-03-29",32.7,33.25,32.47,33.16,1066300.0],["2022-03-30",32.97,33.23,32.79,33.03,532200.0],["2022-03-31",33.08,33.44,32.69,32.78,634300.0],["2022-04-01",32.81,33.7,32.81,33.67,930900.0],["2022-04-04",33.63,34.1,33.19,33.78,1259200.0],["2022-04-05",33.9,34.49,33.54,34.21,593000.0],["2022-04-06",33.92,34.76,33.35,34.75,587000.0],["2022-04-07",34.91,35.555,34.74,35.27,716700.0],["2022-04-08",35.38,36.0,35.07,35.7,827000.0],["2022-04-11",35.71,36.335,35.65,36.06,960000.0],["2022-04-12",36.26,36.58,34.305,34.36,859000.0],["2022-04-13",34.615,35.12,34.2,34.87,628400.0],["2022-04-14",34.72,35.11,34.345,34.54,509000.0],["2022-04-18",34.59,34.818,33.68,33.85,853000.0],["2022-04-19",33.69,35.67,33.69,35.52,622500.0],["2022-04-20",35.4,35.58,33.79,33.99,836200.0],["2022-04-21",34.08,34.295,33.42,33.74,1285900.0],["2022-04-22",33.58,33.815,32.65,32.74,750600.0],["2022-04-25",32.82,33.01,32.16,32.91,604200.0],["2022-04-26",32.55,32.9,31.94,31.97,599800.0],["2022-04-27",31.9,32.83,31.71,32.5,881200.0],["2022-04-28",32.49,33.29,32.33,33.06,674600.0],["2022-04-29",34.04,34.7,33.45,33.67,1074700.0],["2022-05-02",33.5,33.975,32.71,33.31,745000.0],["2022-05-03",33.54,34.32,33.24,33.85,951700.0],["2022-05-04",33.61,34.31,33.22,34.15,830200.0],["2022-05-05",33.74,34.27,31.86,32.46,820600.0],["2022-05-06",32.73,33.04,31.805,32.15,718200.0],["2022-05-09",31.91,32.54,31.64,32.25,775500.0],["2022-05-10",32.27,32.57,30.57,31.07,1403900.0],["2022-05-11",35.27,37.36,33.92,35.65,4623200.0],["2022-05-12",35.65,37.3,35.06,35.51,1795900.0],["2022-05-13",36.04,37.82,35.95,36.92,1972000.0],["2022-05-16",36.74,36.99,35.715,35.93,1237300.0],["2022-05-17",35.9,37.29,35.49,36.8,1355500.0],["2022-05-18",36.11,36.19,34.53,35.03,1161600.0],["2022-05-19",34.8,36.28,34.37,35.74,814900.0],["2022-05-20",36.0,36.28,34.98,35.91,850200.0],["2022-05-23",36.11,38.28,36.11,38.21,2420000.0],["2022-05-24",38.08,39.01,37.35,38.98,1414500.0],["2022-05-25",38.79,39.29,37.93,38.01,1114500.0],["2022-05-26",38.52,39.5,37.93,38.2,820400.0],["2022-05-27",38.23,38.9,38.23,38.5,805600.0],["2022-05-31",38.77,39.36,38.08,38.25,968700.0],["2022-06-01",38.42,38.52,37.85,38.15,1114400.0],["2022-06-02",38.29,38.445,37.78,38.2,882800.0],["2022-06-03",37.86,38.36,37.81,38.0,478300.0],["2022-06-06",37.82,38.22,37.43,37.52,625200.0],["2022-06-07",37.33,37.89,36.87,37.8,700400.0],["2022-06-08",37.81,37.93,37.24,37.5,526100.0],["2022-06-09",37.34,37.5,36.93,36.97,633000.0],["2022-06-10",36.91,38.905,36.902,38.65,968100.0],["2022-06-13",38.32,38.37,37.41,37.67,1077500.0],["2022-06-14",37.93,39.305,37.89,38.14,2220600.0],["2022-06-15",38.0,39.02,37.62,38.86,1905000.0],["2022-06-16",38.22,40.64,38.22,40.45,2573700.0],["2022-06-17",40.97,41.364,39.41,40.15,2997000.0],["2022-06-21",40.52,42.0,40.45,41.58,1526300.0],["2022-06-22",40.98,41.7,40.8,40.88,1351300.0],["2022-06-23",41.25,42.693,40.7,42.49,1342700.0],["2022-06-24",42.7,43.24,42.11,43.11,1722800.0],["2022-06-27",43.12,43.551,42.69,43.36,1302100.0],["2022-06-28",43.52,43.545,42.43,42.5,1150100.0],["2022-06-29",42.73,43.38,41.97,42.9,1191400.0],["2022-06-30",42.6,43.33,41.793,42.63,1303300.0],["2022-07-01",42.58,43.51,42.27,43.5,828400.0],["2022-07-05",43.15,44.042,42.66,43.1,931900.0],["2022-07-06",42.55,43.87,42.4,42.76,1794200.0],["2022-07-07",42.76,44.935,42.76,44.83,1369400.0],["2022-07-08",44.6,44.95,44.14,44.3,771100.0],["2022-07-11",44.3,44.48,43.95,44.26,1030500.0],["2022-07-12",44.18,44.42,43.35,43.64,631200.0],["2022-07-13",43.44,44.245,43.365,43.65,692700.0],["2022-07-14",43.58,45.2,43.42,44.89,951400.0],["2022-07-15",44.9,45.54,44.55,45.51,921500.0],["2022-07-18",45.74,46.13,45.21,45.56,873700.0],["2022-07-19",45.85,45.85,44.98,45.22,887200.0],["2022-07-20",45.4,45.49,44.85,45.12,601500.0],["2022-07-21",45.08,45.35,44.66,44.7,869600.0],["2022-07-22",44.67,45.07,44.08,44.2,748700.0],["2022-07-25",44.22,44.62,44.04,44.4,608000.0],["2022-07-26",44.03,44.15,43.16,43.5,842300.0],["2022-07-27",43.84,44.04,42.79,43.94,826800.0],["2022-07-28",44.09,44.27,43.14,43.89,849600.0],["2022-07-29",43.32,43.96,42.47,42.72,1027100.0],["2022-08-01",42.74,43.457,42.1,42.3,1174400.0],["2022-08-02",42.34,42.8,41.9,42.37,1548100.0],["2022-08-03",42.46,44.06,42.05,43.92,1024500.0],["2022-08-04",44.14,44.5,43.78,44.08,852300.0],["2022-08-05",43.87,44.67,43.616,44.54,758000.0],["2022-08-08",44.7,46.37,44.7,45.34,1044900.0],["2022-08-09",45.64,45.975,44.41,44.92,1124600.0],["2022-08-10",45.0,45.08,41.18,42.06,2474300.0],["2022-08-11",42.33,42.87,41.52,41.61,1703900.0],["2022-08-12",41.85,41.85,40.29,40.51,2223600.0],["2022-08-15",40.15,41.65,40.14,40.45,1783800.0],["2022-08-16",40.66,42.09,40.12,41.75,1334000.0],["2022-08-17",41.72,42.0,41.16,41.25,880600.0],["2022-08-18",41.47,42.56,41.44,42.23,1749900.0],["2022-08-19",42.2,42.5,41.18,42.08,1058000.0],["2022-08-22",42.02,42.895,41.67,41.74,1274700.0],["2022-08-23",39.61,40.655,38.33,39.91,2129400.0],["2022-08-24",40.11,40.14,39.33,39.38,952500.0],["2022-08-25",39.33,39.655,38.78,39.58,1073400.0],["2022-08-26",39.85,40.29,39.02,39.11,901000.0],["2022-08-29",39.1,39.94,39.02,39.75,775200.0],["2022-08-30",39.99,40.32,39.26,39.97,1264000.0],["2022-08-31",39.61,40.28,39.21,40.12,826000.0],["2022-09-01",39.92,40.46,39.6,40.01,898700.0],["2022-09-02",40.3,40.305,38.98,39.13,680200.0],["2022-09-06",39.1,39.95,38.85,39.04,914100.0],["2022-09-07",39.0,39.465,37.89,38.5,1767100.0],["2022-09-08",38.32,38.36,37.11,37.76,1868500.0],["2022-09-09",38.14,38.92,37.9,38.27,761700.0],["2022-09-12",37.475,38.61,37.46,38.48,1052200.0],["2022-09-13",38.39,38.52,37.01,37.01,981100.0],["2022-09-14",37.2,37.565,36.31,36.58,1194000.0],["2022-09-15",36.42,36.58,35.41,35.64,914800.0],["2022-09-16",35.64,36.0,35.16,35.71,1328000.0],["2022-09-19",35.71,35.825,34.72,34.84,1051600.0],["2022-09-20",35.11,35.65,34.49,34.89,1088700.0],["2022-09-21",34.92,35.83,34.76,35.29,1124000.0],["2022-09-22",35.2,35.24,34.21,34.55,1423100.0],["2022-09-23",34.3,35.46,34.3,35.41,1203100.0],["2022-09-26",35.28,35.6,34.08,34.26,884600.0],["2022-09-27",34.42,34.723,33.19,33.37,1285300.0],["2022-09-28",33.45,34.26,32.86,34.11,800200.0],["2022-09-29",33.77,33.77,32.32,33.15,1207600.0],["2022-09-30",33.61,33.85,32.77,33.29,1439300.0],["2022-10-03",33.47,33.47,32.66,33.13,1552200.0],["2022-10-04",33.53,34.25,32.42,33.27,1487700.0],["2022-10-05",33.25,33.71,32.36,32.71,1207800.0],["2022-10-06",32.64,33.05,32.03,32.79,1550000.0],["2022-10-07",32.75,33.17,32.23,32.46,1285400.0],["2022-10-10",32.64,33.59,32.55,33.55,841000.0],["2022-10-11",33.35,34.49,33.34,34.3,1539600.0],["2022-10-12",34.19,34.75,32.94,32.95,1059700.0],["2022-10-13",33.07,34.15,32.7,34.03,1563400.0],["2022-10-14",34.11,34.275,31.63,31.64,1433100.0],["2022-10-17",31.99,33.07,31.67,32.76,1234500.0],["2022-10-18",33.26,33.53,32.555,33.23,871400.0],["2022-10-19",32.99,33.21,32.07,32.47,674100.0],["2022-10-20",32.58,32.58,31.7,31.77,839300.0],["2022-10-21",31.76,32.37,31.35,32.16,851000.0],["2022-10-24",32.7,32.7,32.02,32.41,559100.0],["2022-10-25",32.39,34.12,32.22,34.01,948100.0],["2022-10-26",34.24,34.93,33.895,33.96,912800.0],["2022-10-27",34.01,34.78,33.66,34.34,735100.0],["2022-10-28",34.46,35.5,34.375,35.26,700700.0],["2022-10-31",35.19,35.345,34.25,34.57,890700.0],["2022-11-01",34.59,34.91,33.94,34.3,914800.0],["2022-11-02",34.2,34.25,33.13,33.28,653400.0],["2022-11-03",33.31,33.63,32.45,32.48,897600.0],["2022-11-04",32.57,32.835,31.92,32.54,986400.0],["2022-11-07",32.58,33.01,32.015,32.85,1023800.0],["2022-11-08",33.04,34.61,32.94,34.26,1953400.0],["2022-11-09",31.93,32.67,29.66,31.0,4882000.0],["2022-11-10",31.49,31.84,29.165,29.76,3291000.0],["2022-11-11",29.9,30.19,28.945,29.92,2698400.0],["2022-11-14",29.83,31.4,29.83,30.96,1334100.0],["2022-11-15",31.25,32.15,30.94,31.7,1248300.0],["2022-11-16",31.46,32.23,31.25,31.52,1052400.0],["2022-11-17",30.81,31.65,30.15,30.75,1265600.0],["2022-11-18",31.3,31.39,30.16,30.32,913900.0],["2022-11-21",30.57,31.39,30.29,30.63,861400.0],["2022-11-22",30.63,31.15,30.52,31.11,746000.0],["2022-11-23",31.02,31.32,30.52,30.55,626700.0],["2022-11-25",30.29,30.64,30.07,30.45,351000.0],["2022-11-28",30.23,30.34,29.635,30.21,1789200.0],["2022-11-29",30.2,30.37,29.45,30.07,1781000.0],["2022-11-30",30.29,30.675,29.65,30.27,1295400.0],["2022-12-01",30.47,31.27,30.13,30.57,1020000.0],["2022-12-02",30.65,30.72,30.085,30.65,686200.0],["2022-12-05",30.72,30.743,29.3,29.5,775200.0],["2022-12-06",29.36,29.83,29.36,29.54,885500.0],["2022-12-07",29.7,29.96,28.5,28.6,1217800.0],["2022-12-08",28.73,29.01,28.2,28.64,1081700.0],["2022-12-09",28.5,28.82,28.43,28.54,994000.0],["2022-12-12",28.63,29.67,28.37,29.56,1172900.0],["2022-12-13",29.98,30.29,29.46,29.71,1077300.0],["2022-12-14",29.58,30.67,29.58,30.51,1368700.0],["2022-12-15",30.21,31.04,29.49,29.65,2329600.0],["2022-12-16",29.74,30.96,29.74,30.41,2037100.0],["2022-12-19",30.37,30.59,28.71,29.19,1401600.0],["2022-12-20",29.47,30.035,28.98,29.74,1748500.0],["2022-12-21",29.9,30.58,29.8,30.29,961400.0],["2022-12-22",30.23,30.27,28.84,29.33,768600.0],["2022-12-23",29.23,29.86,29.05,29.71,817400.0],["2022-12-27",29.71,29.78,28.63,28.73,783000.0],["2022-12-28",28.61,29.28,28.51,29.04,786800.0],["2022-12-29",29.19,29.52,29.12,29.32,500100.0],["2022-12-30",29.13,29.44,28.91,29.19,726300.0],["2023-01-03",29.16,29.16,28.15,28.69,1043700.0],["2023-01-04",29.07,29.21,28.52,28.85,835600.0],["2023-01-05",28.69,28.8,28.155,28.32,1291000.0],["2023-01-06",28.47,29.1,28.35,28.72,804800.0],["2023-01-09",28.76,28.914,28.215,28.44,940900.0],["2023-01-10",28.54,29.78,28.414,29.64,1024500.0],["2023-01-11",29.64,29.87,29.025,29.53,968300.0],["2023-01-12",29.71,29.895,29.25,29.6,626700.0],["2023-01-13",29.57,29.75,29.24,29.72,516300.0],["2023-01-17",29.4,30.25,29.35,30.2,749100.0],["2023-01-18",30.27,30.49,29.24,29.38,1121300.0],["2023-01-19",29.35,29.35,28.64,28.75,982600.0],["2023-01-20",28.73,29.09,28.38,28.99,965400.0],["2023-01-23",28.92,29.51,28.75,29.46,665200.0],["2023-01-24",29.54,29.68,28.81,28.87,547300.0],["2023-01-25",28.76,29.71,28.61,29.48,788000.0],["2023-01-26",29.55,29.9,29.45,29.51,433800.0],["2023-01-27",29.44,30.105,29.36,29.88,520900.0],["2023-01-30",29.71,30.225,29.64,30.01,569900.0],["2023-01-31",30.03,30.4,29.93,30.39,761400.0],["2023-02-01",30.39,31.75,30.33,31.49,828400.0],["2023-02-02",31.49,32.51,31.325,31.96,1199300.0],["2023-02-03",31.63,32.04,31.01,31.33,600600.0],["2023-02-06",31.4,31.54,30.45,30.6,822900.0],["2023-02-07",30.55,30.77,29.83,30.45,757000.0],["2023-02-08",30.27,30.54,29.96,30.09,485100.0],["2023-02-09",30.29,30.33,29.78,29.88,482100.0],["2023-02-10",29.8,29.88,29.13,29.25,782000.0],["2023-02-13",29.3,29.87,29.01,29.86,593200.0],["2023-02-14",29.7,29.85,29.0,29.33,631100.0],["2023-02-15",29.15,30.29,29.15,30.28,902900.0],["2023-02-16",30.08,30.51,29.56,30.23,873900.0],["2023-02-17",30.22,30.35,29.49,29.64,539700.0],["2023-02-21",29.38,29.64,28.97,29.05,988200.0],["2023-02-22",29.05,29.15,28.65,28.89,855300.0],["2023-02-23",28.96,28.96,28.07,28.21,800800.0],["2023-02-24",28.13,28.225,27.68,28.05,1215700.0],["2023-02-27",28.24,28.39,27.565,27.67,2277100.0],["2023-02-28",27.77,27.77,26.145,27.05,2171200.0],["2023-03-01",26.08,26.8,25.71,26.44,3249600.0],["2023-03-02",26.49,27.735,26.3,27.29,1435800.0],["2023-03-03",27.51,27.71,27.03,27.61,1265800.0],["2023-03-06",27.47,27.56,27.05,27.19,1805900.0],["2023-03-07",27.25,27.545,26.87,26.89,1173600.0],["2023-03-08",26.7,26.8,25.98,26.71,1026100.0],["2023-03-09",26.96,27.7,26.86,27.19,1402800.0],["2023-03-10",27.11,27.4,26.325,26.7,1021200.0],["2023-03-13",26.56,27.229,26.5,27.03,1323900.0],["2023-03-14",27.52,27.71,26.98,27.15,1134500.0],["2023-03-15",26.985,27.51,26.96,27.41,799300.0],["2023-03-16",27.23,27.33,26.8,27.1,1167800.0],["2023-03-17",26.93,27.04,26.5,26.91,1784300.0],["2023-03-20",26.87,27.45,26.87,27.16,1053900.0],["2023-03-21",27.33,27.6,27.18,27.54,774800.0],["2023-03-22",27.27,27.74,27.02,27.16,915500.0],["2023-03-23",27.31,27.5,27.17,27.32,726900.0],["2023-03-24",27.3,27.57,27.17,27.4,502300.0],["2023-03-27",27.53,28.35,27.503,28.19,1080000.0],["2023-03-28",28.14,28.83,28.14,28.49,1171400.0],["2023-03-29",28.7,28.7,27.99,28.29,1050000.0],["2023-03-30",28.4,28.555,28.065,28.25,599300.0],["2023-03-31",28.45,28.59,28.07,28.26,1074200.0],["2023-04-03",28.36,28.43,28.05,28.19,909200.0],["2023-04-04",28.33,28.339,27.91,28.0,925000.0],["2023-04-05",27.81,27.98,27.485,27.76,1052100.0],["2023-04-06",27.69,27.94,27.52,27.78,1266600.0],["2023-04-10",27.74,28.955,27.74,28.88,1358200.0],["2023-04-11",28.81,29.81,28.79,29.72,1053900.0],["2023-04-12",29.79,29.855,29.12,29.44,1434000.0],["2023-04-13",29.5,29.74,28.08,28.17,974200.0],["2023-04-14",28.26,28.61,27.76,27.85,736200.0],["2023-04-17",28.0,28.6,27.88,28.53,569100.0],["2023-04-18",28.53,28.535,28.205,28.3,474700.0],["2023-04-19",28.33,28.55,27.98,28.38,492200.0],["2023-04-20",28.47,28.83,28.3,28.82,477500.0],["2023-04-21",28.79,29.16,28.385,28.47,454800.0],["2023-04-24",28.33,29.435,28.33,29.39,771300.0],["2023-04-25",29.21,29.65,28.98,29.09,758700.0],["2023-04-26",28.88,29.32,28.81,29.21,903600.0],["2023-04-27",29.26,29.81,28.94,29.67,849700.0],["2023-04-28",29.74,30.2,29.69,29.78,829000.0],["2023-05-01",29.73,30.28,29.39,29.66,1019700.0],["2023-05-02",29.84,30.76,29.775,30.57,1244900.0],["2023-05-03",30.67,30.82,29.7,29.75,1078400.0],["2023-05-04",29.82,30.0,29.16,29.32,574300.0],["2023-05-05",29.52,30.29,29.44,29.65,1029200.0],["2023-05-08",29.56,30.45,29.45,30.18,1291100.0],["2023-05-09",29.96,30.22,29.63,30.11,1252400.0],["2023-05-10",31.62,32.55,30.8,31.5,1625900.0],["2023-05-11",31.49,31.93,29.63,29.95,2048500.0],["2023-05-12",29.99,30.43,29.64,30.43,1294500.0],["2023-05-15",30.5,30.59,30.0,30.57,1137800.0],["2023-05-16",30.29,30.885,30.08,30.49,716600.0],["2023-05-17",30.49,30.71,30.059,30.52,568600.0],["2023-05-18",30.46,30.71,30.26,30.64,485700.0],["2023-05-19",30.67,30.81,30.4,30.54,647800.0],["2023-05-22",30.72,30.78,29.87,29.89,765800.0],["2023-05-23",29.81,30.33,29.28,30.0,1067000.0],["2023-05-24",30.24,30.445,29.69,30.11,761200.0],["2023-05-25",29.63,29.89,29.04,29.11,638700.0],["2023-05-26",29.04,29.22,28.47,29.17,764600.0],["2023-05-30",29.06,29.09,28.39,28.52,833400.0],["2023-05-31",28.65,29.13,28.39,28.72,856000.0],["2023-06-01",28.52,28.618,27.695,27.97,824900.0],["2023-06-02",28.48,29.37,28.42,28.86,907500.0],["2023-06-05",28.63,28.75,27.82,27.88,1272700.0],["2023-06-06",27.86,28.78,27.74,28.73,811200.0],["2023-06-07",28.61,28.87,28.2,28.53,622200.0],["2023-06-08",28.59,28.73,28.25,28.36,486400.0],["2023-06-09",28.26,28.43,27.86,27.94,593600.0],["2023-06-12",27.98,29.14,27.84,29.04,1074800.0],["2023-06-13",29.15,29.283,28.82,29.14,624200.0],["2023-06-14",29.25,29.38,29.02,29.3,792000.0],["2023-06-15",29.27,29.43,28.81,29.36,668900.0],["2023-06-16",29.39,29.39,28.65,28.72,1114700.0],["2023-06-20",28.79,29.07,28.385,28.41,813000.0],["2023-06-21",28.41,28.455,27.815,27.93,829500.0],["2023-06-22",27.97,28.7,27.75,28.65,974900.0],["2023-06-23",28.53,29.55,28.4,29.05,1705400.0],["2023-06-26",29.13,29.52,29.06,29.26,658300.0],["2023-06-27",29.13,29.85,29.04,29.6,648500.0],["2023-06-28",29.64,29.965,29.43,29.88,700500.0],["2023-06-29",29.74,30.335,29.74,30.16,784900.0],["2023-06-30",30.33,30.8,30.15,30.61,831900.0],["2023-07-03",30.71,31.05,29.59,30.36,594400.0],["2023-07-05",30.35,31.28,30.175,31.25,858400.0],["2023-07-06",31.13,31.77,30.96,31.44,947100.0],["2023-07-07",31.5,31.99,31.325,31.61,1030900.0],["2023-07-10",31.58,32.53,31.56,32.38,1053500.0],["2023-07-11",32.36,32.76,32.23,32.47,682500.0],["2023-07-12",32.67,32.98,32.362,32.86,633200.0],["2023-07-13",32.96,33.255,32.47,32.5,930300.0],["2023-07-14",32.5,32.85,32.3,32.84,616900.0],["2023-07-17",32.84,33.55,32.601,33.31,712300.0],["2023-07-18",33.48,33.84,33.09,33.21,929600.0],["2023-07-19",33.35,33.57,33.11,33.15,1299600.0],["2023-07-20",33.27,33.3,32.95,33.13,1200200.0],["2023-07-21",33.28,33.44,33.15,33.34,1335200.0],["2023-07-24",33.33,33.59,33.18,33.22,957800.0],["2023-07-25",33.23,33.62,33.2,33.35,1259300.0],["2023-07-26",33.35,33.85,33.25,33.55,1167200.0],["2023-07-27",33.54,33.735,33.345,33.39,738000.0],["2023-07-28",33.6,33.6,33.26,33.445,754900.0],["2023-07-31",33.48,33.67,33.16,33.45,867900.0],["2023-08-01",33.5,33.71,33.31,33.33,775300.0],["2023-08-02",33.22,33.725,33.21,33.4,1055600.0],["2023-08-03",33.4,33.73,33.33,33.46,945200.0],["2023-08-04",33.59,33.605,33.18,33.28,1405800.0],["2023-08-07",33.29,33.6,33.15,33.21,975600.0],["2023-08-08",33.18,33.41,32.95,33.14,1297300.0],["2023-08-09",35.65,36.54,34.43,34.59,3646100.0],["2023-08-10",34.75,35.25,34.445,34.68,1548700.0],["2023-08-11",34.77,34.86,34.135,34.34,1436200.0],["2023-08-14",34.16,34.505,33.515,33.88,1157600.0],["2023-08-15",33.91,34.11,33.71,33.98,1649900.0],["2023-08-16",34.13,34.36,33.85,33.9,934800.0],["2023-08-17",33.91,34.09,32.82,33.25,1253700.0],["2023-08-18",33.16,33.77,32.97,33.7,892000.0],["2023-08-21",33.74,33.79,32.57,32.61,916700.0],["2023-08-22",32.35,32.47,31.645,32.12,1505600.0],["2023-08-23",31.91,32.35,31.6,32.33,931900.0],["2023-08-24",32.18,32.47,31.82,31.92,723400.0],["2023-08-25",32.11,32.47,32.01,32.46,635500.0],["2023-08-28",32.41,32.49,31.43,31.56,735200.0],["2023-08-29",31.46,31.64,30.75,31.03,1091100.0],["2023-08-30",31.03,31.44,30.91,31.01,971300.0],["2023-08-31",30.83,31.29,30.7,30.85,1119000.0],["2023-09-01",30.75,30.85,30.38,30.57,810800.0],["2023-09-05",30.56,31.19,30.38,30.46,1295900.0],["2023-09-06",30.37,30.5,29.86,30.01,908400.0],["2023-09-07",30.09,30.405,29.98,30.26,1326200.0],["2023-09-08",30.31,30.76,30.26,30.68,669400.0],["2023-09-11",30.68,30.719,30.32,30.38,694400.0],["2023-09-12",30.44,30.48,29.925,30.11,762500.0],["2023-09-13",30.41,30.41,29.785,29.9,847800.0],["2023-09-14",29.93,30.21,29.84,30.01,872700.0],["2023-09-15",29.95,30.335,29.76,30.09,2385100.0],["2023-09-18",30.07,30.23,29.065,29.23,1312500.0],["2023-09-19",29.2,29.28,28.445,28.64,1418400.0],["2023-09-20",29.075,29.76,28.69,29.58,1456600.0],["2023-09-21",29.54,29.63,28.39,28.41,1043300.0],["2023-09-22",28.42,28.94,28.19,28.8,855600.0],["2023-09-25",28.77,29.34,28.65,29.32,603400.0],["2023-09-26",29.27,29.33,28.725,28.85,667900.0],["2023-09-27",28.93,29.03,28.54,28.86,650400.0],["2023-09-28",28.93,29.13,28.79,28.94,666300.0],["2023-09-29",29.07,29.215,28.72,28.85,749700.0],["2023-10-02",28.83,29.28,28.53,28.67,918100.0],["2023-10-03",28.54,28.77,28.385,28.45,1122800.0],["2023-10-04",28.55,28.75,28.17,28.55,851000.0],["2023-10-05",28.45,28.519,28.16,28.24,560800.0],["2023-10-06",28.23,28.27,27.26,27.29,988500.0],["2023-10-09",27.11,27.14,26.16,26.34,1355100.0],["2023-10-10",26.33,27.31,26.33,27.3,1452400.0],["2023-10-11",27.36,27.373,26.68,26.8,856300.0],["2023-10-12",26.83,26.96,26.465,26.84,823600.0],["2023-10-13",26.92,27.68,26.78,27.52,866000.0],["2023-10-16",27.67,27.99,27.51,27.51,535500.0],["2023-10-17",27.49,28.54,27.49,28.13,853700.0],["2023-10-18",28.13,28.21,27.72,27.87,587600.0],["2023-10-19",27.8,27.85,27.34,27.43,762500.0],["2023-10-20",27.68,27.82,27.47,27.58,507500.0],["2023-10-23",27.56,27.76,27.18,27.31,1209700.0],["2023-10-24",27.48,27.67,27.18,27.27,724500.0],["2023-10-25",27.27,27.535,27.1,27.44,724200.0],["2023-10-26",27.52,27.68,27.05,27.34,1454600.0],["2023-10-27",27.37,27.41,27.01,27.05,720900.0],["2023-10-30",27.16,27.95,27.09,27.75,1235400.0],["2023-10-31",27.7,28.0,27.47,27.67,861900.0],["2023-11-01",27.71,28.13,27.26,27.94,1094700.0],["2023-11-02",28.03,28.485,27.9,28.43,1105000.0],["2023-11-03",28.54,28.86,28.29,28.36,888500.0],["2023-11-06",28.26,28.645,28.125,28.27,1104900.0],["2023-11-07",28.4,28.84,28.16,28.46,1219700.0],["2023-11-08",27.0,27.81,26.51,27.15,1973500.0],["2023-11-09",27.23,27.4,26.78,27.08,955800.0],["2023-11-10",27.2,27.45,26.907,27.44,882600.0],["2023-11-13",27.44,28.095,27.18,27.99,1222000.0],["2023-11-14",28.18,29.32,28.18,29.06,1478200.0],["2023-11-15",29.16,29.98,29.075,29.69,1568000.0],["2023-11-16",29.38,29.38,28.43,28.44,1159200.0],["2023-11-17",28.63,28.94,27.81,28.01,1023200.0],["2023-11-20",27.99,28.24,27.88,28.18,780400.0],["2023-11-21",28.16,28.67,28.01,28.41,851600.0],["2023-11-22",28.58,28.98,28.58,28.82,544900.0],["2023-11-24",28.81,29.04,28.48,28.52,425800.0],["2023-11-27",28.52,28.9,28.44,28.71,740700.0],["2023-11-28",28.59,28.67,28.18,28.21,836400.0],["2023-11-29",28.35,28.53,27.875,27.93,716200.0],["2023-11-30",27.8,28.245,27.41,28.21,1293300.0],["2023-12-01",28.25,28.55,28.04,28.47,583900.0],["2023-12-04",28.48,29.43,28.47,29.16,767200.0],["2023-12-05",29.17,29.29,28.89,28.96,611200.0],["2023-12-06",28.97,29.53,28.705,29.5,1203800.0],["2023-12-07",29.7,29.8,29.42,29.54,1030100.0],["2023-12-08",29.68,29.76,29.1,29.25,496900.0],["2023-12-11",29.33,29.75,29.33,29.74,769300.0],["2023-12-12",27.78,28.28,27.22,27.91,2249800.0],["2023-12-13",28.01,29.21,27.895,29.19,919000.0],["2023-12-14",29.5,29.8,28.54,28.78,861800.0],["2023-12-15",28.94,28.99,28.64,28.67,1455000.0],["2023-12-18",28.75,29.0,28.18,28.39,1006900.0],["2023-12-19",28.47,28.515,27.66,27.92,1378200.0],["2023-12-20",27.92,27.92,26.97,27.0,1689900.0],["2023-12-21",27.08,27.34,26.97,27.24,1333600.0],["2023-12-22",27.27,27.7,27.16,27.37,1309500.0],["2023-12-26",27.44,27.63,27.12,27.24,1745300.0],["2023-12-27",27.3,27.45,27.15,27.33,1607600.0],["2023-12-28",27.37,27.37,26.86,26.97,1202600.0],["2023-12-29",26.96,27.09,26.76,26.96,950800.0],["2024-01-02",26.96,27.65,26.96,27.22,1168000.0],["2024-01-03",27.26,28.07,27.13,27.73,1632200.0],["2024-01-04",27.9,28.0,27.48,27.49,1364100.0],["2024-01-05",27.41,27.475,26.48,26.5,1848900.0],["2024-01-08",26.45,26.45,26.1,26.4,1009100.0],["2024-01-09",26.34,26.935,26.18,26.84,968800.0],["2024-01-10",26.75,27.03,26.505,26.67,753200.0],["2024-01-11",26.66,26.965,26.55,26.92,1006800.0],["2024-01-12",26.96,27.16,26.75,26.98,676400.0],["2024-01-16",27.0,27.625,26.78,27.42,1318500.0],["2024-01-17",27.23,27.27,26.465,26.51,1190000.0],["2024-01-18",26.5,26.67,25.81,25.87,927500.0],["2024-01-19",25.85,26.09,25.56,25.9,1119800.0],["2024-01-22",25.96,26.02,25.275,25.42,1418600.0],["2024-01-23",25.6,25.85,25.365,25.46,941100.0],["2024-01-24",25.57,25.86,25.36,25.38,944600.0],["2024-01-25",25.46,25.68,24.95,25.43,913000.0],["2024-01-26",25.42,25.63,25.24,25.35,908200.0],["2024-01-29",25.41,25.55,25.22,25.32,912700.0],["2024-01-30",25.25,25.58,24.905,25.48,714200.0],["2024-01-31",25.51,25.69,24.75,24.78,958700.0],["2024-02-01",24.87,25.025,24.45,24.86,1755800.0],["2024-02-02",24.79,24.81,24.195,24.69,1574700.0],["2024-02-05",24.65,24.67,23.87,23.9,1166900.0],["2024-02-06",23.77,24.13,23.41,24.1,1558800.0],["2024-02-07",24.22,24.89,24.2,24.75,1243500.0],["2024-02-08",24.76,25.4,24.7,25.13,1071700.0],["2024-02-09",25.15,25.63,25.15,25.55,1074100.0],["2024-02-12",25.61,25.93,25.515,25.9,831500.0],["2024-02-13",25.8,26.19,25.65,26.02,1161800.0],["2024-02-14",26.28,26.28,25.64,26.25,995200.0],["2024-02-15",26.28,26.59,26.198,26.58,863400.0],["2024-02-16",26.72,26.79,25.843,25.89,2012800.0],["2024-02-20",25.97,26.21,25.76,25.99,1024700.0],["2024-02-21",25.97,26.14,25.82,25.9,862600.0],["2024-02-22",25.86,25.99,25.3,25.81,1134200.0],["2024-02-23",25.9,26.07,25.75,25.99,929300.0],["2024-02-26",26.03,26.11,25.77,26.0,1389200.0],["2024-02-27",26.37,26.655,26.0,26.47,1246200.0],["2024-02-28",28.36,29.19,26.06,26.15,3539700.0],["2024-02-29",26.42,26.79,25.52,25.79,1971700.0],["2024-03-01",25.84,26.82,25.78,26.38,1642700.0],["2024-03-04",26.24,26.98,26.07,26.16,1596600.0],["2024-03-05",26.22,26.94,25.971,26.77,1269200.0],["2024-03-06",26.85,26.85,25.955,26.05,1106600.0],["2024-03-07",26.18,26.4,26.14,26.37,798600.0],["2024-03-08",26.23,26.37,25.61,25.93,980600.0],["2024-03-11",25.96,26.91,25.64,26.38,954400.0],["2024-03-12",26.23,26.995,26.23,26.62,1134000.0],["2024-03-13",26.44,26.85,26.35,26.8,814200.0],["2024-03-14",26.94,27.02,26.22,26.7,1242800.0],["2024-03-15",26.66,26.99,26.53,26.82,2369700.0],["2024-03-18",26.61,27.89,26.54,27.85,1747300.0],["2024-03-19",27.77,28.13,27.535,28.02,1989900.0],["2024-03-20",28.0,28.43,27.791,28.18,1728100.0],["2024-03-21",28.24,28.92,28.18,28.49,1751000.0],["2024-03-22",28.44,28.665,28.13,28.22,1165000.0],["2024-03-25",28.31,28.48,27.48,27.7,849200.0],["2024-03-26",27.72,27.94,27.54,27.86,1092800.0],["2024-03-27",28.73,29.13,28.49,29.0,1267800.0],["2024-03-28",28.97,29.1,28.44,28.78,1277100.0],["2024-04-01",28.66,28.976,28.51,28.67,1059800.0],["2024-04-02",28.6,28.6,27.81,27.84,1614600.0],["2024-04-03",27.72,27.72,26.56,26.59,1739000.0],["2024-04-04",26.66,26.94,26.46,26.68,1126900.0],["2024-04-05",26.54,26.85,26.46,26.82,719400.0],["2024-04-08",26.99,27.26,26.9,27.01,1053300.0],["2024-04-09",26.93,27.42,26.93,27.3,1165000.0],["2024-04-10",27.01,27.5,27.0,27.27,2020400.0],["2024-04-11",27.34,27.65,27.0,27.24,835200.0],["2024-04-12",27.2,27.2,26.27,26.29,859100.0],["2024-04-15",26.51,27.03,26.39,26.49,1374200.0],["2024-04-16",26.37,27.105,26.37,26.91,1427100.0],["2024-04-17",27.15,27.15,26.43,26.56,1181400.0],["2024-04-18",26.66,26.9,26.43,26.47,946700.0],["2024-04-19",26.45,26.98,26.34,26.97,923600.0],["2024-04-22",27.09,27.49,26.89,27.44,1232200.0],["2024-04-23",27.44,27.56,27.19,27.19,972500.0],["2024-04-24",27.11,27.45,26.982,27.36,1010600.0],["2024-04-25",27.36,27.64,27.1,27.19,909300.0],["2024-04-26",27.13,27.36,26.14,26.17,1308300.0],["2024-04-29",26.23,26.55,25.76,25.78,1160500.0],["2024-04-30",25.75,26.35,25.56,25.97,1045300.0],["2024-05-01",25.91,26.01,25.54,25.56,1045800.0],["2024-05-02",25.68,26.25,25.68,25.81,1083000.0],["2024-05-03",25.86,26.06,25.38,25.71,1057600.0],["2024-05-06",25.9,26.045,25.54,25.81,777400.0],["2024-05-07",25.88,26.205,25.73,25.9,2322900.0],["2024-05-08",20.855,21.68,19.73,20.88,10717600.0],["2024-05-09",21.01,21.39,20.605,20.92,3052000.0],["2024-05-10",20.77,21.12,20.16,20.89,2506100.0],["2024-05-13",20.92,21.23,19.73,19.77,2821400.0],["2024-05-14",20.19,20.73,19.91,20.43,5238500.0],["2024-05-15",20.71,21.13,20.425,20.91,4083800.0],["2024-05-16",21.12,22.005,20.88,21.82,2547400.0],["2024-05-17",21.85,22.81,21.85,22.47,2207400.0],["2024-05-20",22.46,22.57,21.505,21.98,1918000.0],["2024-05-21",22.38,23.12,22.3,23.0,2971800.0],["2024-05-22",22.79,23.25,22.72,22.84,1368800.0],["2024-05-23",22.8,23.06,22.5,22.65,1612600.0],["2024-05-24",22.71,22.91,22.475,22.62,1056100.0],["2024-05-28",22.63,22.785,22.0,22.0,1304500.0],["2024-05-29",21.95,22.14,21.295,21.42,832600.0],["2024-05-30",21.5,21.72,21.29,21.45,943800.0],["2024-05-31",21.47,22.07,21.29,21.99,1572000.0],["2024-06-03",21.99,22.17,21.74,22.05,1550000.0],["2024-06-04",22.01,22.01,21.0,21.08,1518400.0],["2024-06-05",21.08,21.49,21.075,21.27,1339300.0],["2024-06-06",21.21,21.465,21.03,21.37,1323500.0],["2024-06-07",21.28,21.38,20.83,20.91,1280500.0],["2024-06-10",21.04,21.66,20.76,21.14,1848800.0],["2024-06-11",21.02,21.12,20.39,20.53,1546800.0],["2024-06-12",20.73,21.15,20.565,20.7,1370200.0],["2024-06-13",20.7,20.83,20.4,20.52,1117100.0],["2024-06-14",20.42,20.695,20.18,20.65,1266500.0],["2024-06-17",20.65,21.14,20.65,20.91,1323400.0],["2024-06-18",21.0,21.1,20.59,20.86,1150900.0],["2024-06-20",20.85,21.2,20.72,20.92,1337000.0],["2024-06-21",21.02,21.32,20.44,21.22,21494100.0],["2024-06-24",21.15,22.2,21.13,21.96,2251000.0],["2024-06-25",21.81,22.07,21.42,22.01,1737600.0],["2024-06-26",21.91,22.31,21.732,22.27,1292500.0],["2024-06-27",22.13,22.3,21.74,22.09,1240200.0],["2024-06-28",22.16,22.31,21.99,22.12,1471900.0],["2024-07-01",22.17,22.55,21.905,22.05,1310400.0],["2024-07-02",22.15,22.29,21.78,22.0,865700.0],["2024-07-03",22.0,22.13,21.48,21.49,811100.0],["2024-07-05",21.56,22.05,21.36,22.01,1575600.0],["2024-07-08",22.2,22.218,21.5,21.71,1482200.0],["2024-07-09",21.74,22.06,21.35,21.61,1128500.0],["2024-07-10",21.54,21.78,21.06,21.1,1513300.0],["2024-07-11",21.29,21.715,21.11,21.15,1716500.0],["2024-07-12",21.28,21.61,20.95,21.2,1773900.0],["2024-07-15",21.15,21.26,20.7,20.75,2113000.0],["2024-07-16",20.79,21.19,20.58,20.89,2638300.0],["2024-07-17",20.89,21.65,20.82,21.19,1757200.0],["2024-07-18",21.75,21.83,21.12,21.33,1810800.0],["2024-07-19",21.29,21.61,21.03,21.57,1407100.0],["2024-07-22",21.48,21.505,20.321,20.36,2358500.0],["2024-07-23",20.36,20.38,19.48,19.5,2839100.0],["2024-07-24",19.48,19.5,18.82,18.85,2898000.0],["2024-07-25",18.87,19.8,18.79,19.78,2696600.0],["2024-07-26",19.91,20.8,19.82,20.8,2329800.0],["2024-07-29",20.93,21.33,20.74,20.86,2675600.0],["2024-07-30",20.75,21.15,20.63,21.07,1535600.0],["2024-07-31",20.38,20.5,19.04,19.56,5226100.0],["2024-08-01",19.56,19.93,19.02,19.21,3289800.0],["2024-08-02",19.07,19.27,18.77,18.83,1575900.0],["2024-08-05",18.5,18.56,18.16,18.28,2526000.0],["2024-08-06",18.43,18.7,18.25,18.54,2650400.0],["2024-08-07",20.05,21.0,19.25,19.63,6349000.0],["2024-08-08",19.81,20.23,19.22,19.73,1629500.0],["2024-08-09",19.9,19.9,19.37,19.6,2039200.0],["2024-08-12",19.45,19.49,18.71,19.08,2622000.0],["2024-08-13",19.07,19.35,18.8,19.25,1185100.0],["2024-08-14",19.47,19.6,19.03,19.16,989500.0],["2024-08-15",19.74,20.0,18.81,18.84,1221200.0],["2024-08-16",18.8,19.11,18.65,18.86,1385200.0],["2024-08-19",18.86,19.021,18.71,18.76,1304200.0],["2024-08-20",18.67,18.98,18.47,18.88,1533600.0],["2024-08-21",18.91,19.07,18.24,18.25,2833800.0],["2024-08-22",18.25,18.28,17.66,17.71,2250400.0],["2024-08-23",17.65,17.93,17.46,17.73,1617400.0],["2024-08-26",17.8,17.925,17.57,17.79,1135700.0],["2024-08-27",17.81,18.85,17.64,18.83,1787700.0],["2024-08-28",18.83,19.31,18.675,19.3,1484400.0],["2024-08-29",19.24,19.25,18.41,18.44,1465900.0],["2024-08-30",18.53,18.97,18.53,18.94,1391900.0],["2024-09-03",18.94,19.03,17.61,17.92,1829300.0],["2024-09-04",17.92,18.34,17.7,18.03,1755100.0],["2024-09-05",18.04,18.105,16.88,17.0,1928700.0],["2024-09-06",16.99,17.44,16.86,17.34,1525800.0],["2024-09-09",17.34,17.39,16.9,16.95,1214500.0],["2024-09-10",16.96,17.08,16.645,16.74,1198900.0],["2024-09-11",16.66,16.91,16.33,16.49,1567000.0],["2024-09-12",16.55,16.65,16.06,16.27,2378200.0],["2024-09-13",16.42,16.75,16.28,16.44,1727100.0],["2024-09-16",16.73,16.935,16.38,16.86,2064700.0],["2024-09-17",16.98,17.24,16.71,16.83,1888200.0],["2024-09-18",16.8,16.91,16.31,16.47,1599400.0],["2024-09-19",16.5,16.68,16.07,16.29,2784700.0],["2024-09-20",16.27,16.27,15.72,15.97,3297700.0],["2024-09-23",15.92,16.39,15.84,16.28,1793000.0],["2024-09-24",16.37,16.64,16.26,16.28,1843400.0],["2024-09-25",16.3,16.48,15.9,16.25,1447200.0],["2024-09-26",16.38,17.24,16.31,17.08,2320800.0],["2024-09-27",17.26,17.93,17.15,17.67,1547300.0],["2024-09-30",17.67,17.99,17.47,17.55,2435800.0],["2024-10-01",17.43,17.58,17.2,17.34,1181700.0],["2024-10-02",17.33,17.43,16.75,16.8,1418300.0],["2024-10-03",16.75,16.82,16.025,16.19,2328000.0],["2024-10-04",16.46,17.11,16.365,16.58,1800000.0],["2024-10-07",16.52,16.585,16.001,16.18,1362900.0],["2024-10-08",16.06,16.33,15.925,16.25,1050000.0],["2024-10-09",16.31,16.47,16.05,16.16,1290700.0],["2024-10-10",15.93,15.99,15.18,15.72,2600200.0],["2024-10-11",15.82,16.18,15.8,16.06,3146900.0],["2024-10-14",16.03,16.125,15.655,15.83,2589100.0],["2024-10-15",15.9,16.46,15.9,16.45,2166600.0],["2024-10-16",16.5,16.95,16.42,16.87,1824900.0],["2024-10-17",16.9,17.53,16.9,17.52,2432000.0],["2024-10-18",17.47,17.535,17.19,17.36,1536400.0],["2024-10-21",17.27,17.32,16.9,16.95,1731700.0],["2024-10-22",16.88,16.97,16.35,16.72,1307800.0],["2024-10-23",16.75,16.91,16.465,16.72,2037600.0],["2024-10-24",16.77,16.91,16.375,16.44,1586400.0],["2024-10-25",16.62,17.05,16.59,16.77,1250600.0],["2024-10-28",16.77,17.005,16.63,16.84,1083400.0],["2024-10-29",16.84,17.12,16.513,16.61,1458500.0],["2024-10-30",15.79,15.858,13.6,13.9,7392600.0],["2024-10-31",13.86,14.549,13.61,14.3,3306900.0],["2024-11-01",14.47,15.1,14.215,15.05,3442900.0],["2024-11-04",14.89,15.3,14.38,14.41,2291800.0],["2024-11-05",14.38,14.815,14.3,14.56,2334200.0],["2024-11-06",15.53,16.95,15.53,16.11,5573500.0],["2024-11-07",16.03,17.275,16.03,17.19,4256000.0],["2024-11-08",17.3,17.95,16.83,17.8,3080100.0],["2024-11-11",18.11,18.98,18.06,18.77,2717500.0],["2024-11-12",18.63,19.45,18.51,19.07,2814400.0],["2024-11-13",19.15,19.5,19.03,19.11,1784900.0],["2024-11-14",18.97,19.26,17.76,18.11,2299300.0],["2024-11-15",18.3,18.38,17.72,17.82,2060900.0],["2024-11-18",17.82,18.211,17.515,17.86,1756900.0],["2024-11-19",18.65,18.788,17.73,18.63,2457000.0],["2024-11-20",18.29,18.525,18.09,18.44,1611500.0],["2024-11-21",18.46,18.855,17.92,18.65,2081000.0],["2024-11-22",18.64,19.69,18.53,19.54,2632700.0],["2024-11-25",20.0,21.44,19.955,20.88,3296800.0],["2024-11-26",20.82,21.27,20.59,21.16,1911000.0],["2024-11-27",21.42,21.67,20.95,21.25,1824500.0],["2024-11-29",21.56,21.56,20.57,21.0,1258800.0],["2024-12-02",20.85,20.88,19.74,19.98,2114500.0],["2024-12-03",19.84,20.15,19.78,19.8,1594800.0],["2024-12-04",19.67,20.08,19.605,19.69,1078100.0],["2024-12-05",19.78,19.885,18.76,18.77,1259800.0],["2024-12-06",19.14,19.24,18.58,19.12,1576900.0],["2024-12-09",19.25,19.93,19.22,19.35,1212800.0],["2024-12-10",19.35,19.967,19.0,19.59,934100.0],["2024-12-11",19.6,19.89,18.81,18.86,1127500.0],["2024-12-12",18.92,19.315,18.75,19.17,979600.0],["2024-12-13",19.06,19.68,18.685,19.11,1214400.0],["2024-12-16",18.82,18.9,17.38,17.4,1906200.0],["2024-12-17",17.37,17.498,16.99,17.06,1732000.0],["2024-12-18",17.0,17.28,16.45,16.54,1487600.0],["2024-12-19",16.62,17.0,16.27,16.6,1502800.0],["2024-12-20",16.39,17.29,16.39,16.73,2557700.0],["2024-12-23",16.71,16.75,15.67,15.71,1466300.0],["2024-12-24",15.72,16.0,15.43,15.76,458100.0],["2024-12-26",15.61,16.01,15.405,15.98,939400.0],["2024-12-27",15.85,15.88,15.13,15.47,1396500.0],["2024-12-30",15.44,15.52,15.035,15.05,1524500.0],["2024-12-31",15.15,15.88,15.14,15.61,1895600.0],["2025-01-02",15.85,16.33,15.7,16.3,1466500.0],["2025-01-03",16.36,16.55,15.5,15.67,1269100.0],["2025-01-06",15.92,16.44,15.61,16.31,2315200.0],["2025-01-07",16.35,16.57,15.69,16.27,1655400.0],["2025-01-08",16.29,16.41,15.85,16.32,1306300.0],["2025-01-10",16.13,16.84,16.0,16.5,1607600.0],["2025-01-13",16.4,17.24,16.14,16.73,1692800.0],["2025-01-14",16.72,16.73,15.82,16.34,1811800.0],["2025-01-15",16.5,16.72,15.91,15.94,1950700.0],["2025-01-16",15.92,16.18,15.52,15.99,1751300.0],["2025-01-17",16.19,16.41,15.635,15.95,1224100.0],["2025-01-21",16.0,16.25,15.86,15.95,1223400.0],["2025-01-22",15.73,16.04,15.07,15.21,1909800.0],["2025-01-23",15.08,15.21,14.771,15.11,2163600.0],["2025-01-24",15.25,16.35,14.979,16.32,2548200.0],["2025-01-27",16.5,17.13,16.445,16.9,2125400.0],["2025-01-28",16.83,17.2,16.78,16.98,1207900.0],["2025-01-29",16.98,16.98,16.22,16.77,2421400.0],["2025-01-30",16.79,16.94,15.99,16.14,3064500.0],["2025-01-31",16.2,16.63,15.96,16.19,2640800.0],["2025-02-03",15.7,16.725,15.7,16.52,2189300.0],["2025-02-04",16.68,17.23,16.515,17.08,1613900.0],["2025-02-05",17.1,17.31,16.82,17.2,1916300.0],["2025-02-06",17.15,17.645,17.15,17.31,1818700.0],["2025-02-07",17.34,17.37,16.43,16.79,1788900.0],["2025-02-10",16.9,17.4,16.39,17.37,3278800.0],["2025-02-11",17.21,17.69,16.65,16.9,2141900.0],["2025-02-12",16.71,17.12,16.555,16.85,1698400.0],["2025-02-13",16.91,17.54,16.81,17.27,1603200.0],["2025-02-14",17.37,17.48,16.66,16.68,1493800.0],["2025-02-18",16.68,16.9,15.795,16.04,2172500.0],["2025-02-19",16.02,16.325,15.905,16.0,1956500.0],["2025-02-20",15.97,16.355,15.8,15.9,1664700.0],["2025-02-21",15.97,16.23,15.51,15.68,2570600.0],["2025-02-24",15.72,16.08,15.13,15.8,2735000.0],["2025-02-25",15.85,16.22,15.675,15.74,2919500.0],["2025-02-26",11.05,11.71,10.26,10.99,15272900.0],["2025-02-27",11.16,11.84,11.02,11.83,5922300.0],["2025-02-28",12.33,12.51,11.7,11.87,4217500.0],["2025-03-03",11.85,11.99,11.22,11.33,3012400.0],["2025-03-04",11.45,11.58,11.01,11.32,3815000.0],["2025-03-05",11.32,11.535,11.09,11.47,2997100.0],["2025-03-06",11.42,11.69,11.19,11.53,2395700.0],["2025-03-07",11.53,13.23,11.46,13.1,4491100.0],["2025-03-10",13.0,13.55,12.61,13.46,4768400.0],["2025-03-11",13.5,13.545,12.83,12.88,2838400.0],["2025-03-12",12.84,12.855,11.755,12.26,4072700.0],["2025-03-13",12.33,12.5,11.81,12.43,2832100.0],["2025-03-14",12.24,12.52,11.9,11.99,1719200.0],["2025-03-17",12.03,13.06,12.03,12.95,1897800.0],["2025-03-18",12.84,12.89,12.534,12.83,1443600.0],["2025-03-19",12.74,12.89,12.455,12.55,1395300.0],["2025-03-20",12.39,12.66,12.22,12.63,1517300.0],["2025-03-21",12.4,12.825,12.224,12.68,3251700.0],["2025-03-24",12.76,12.97,12.69,12.82,1356600.0],["2025-03-25",12.85,12.885,12.195,12.21,1516000.0],["2025-03-26",12.26,12.97,12.13,12.9,1812800.0],["2025-03-27",12.97,13.19,12.75,12.97,2223600.0],["2025-03-28",12.91,13.285,12.73,13.25,2321800.0],["2025-03-31",13.44,14.03,13.263,13.98,2128900.0],["2025-04-01",13.98,14.16,13.625,13.85,1968500.0],["2025-04-02",13.79,14.29,13.67,13.72,3107500.0],["2025-04-03",13.6,14.229,13.48,13.89,3826800.0],["2025-04-04",13.43,14.215,13.4,13.7,5951500.0],["2025-04-07",13.18,14.35,13.11,13.84,4673600.0],["2025-04-08",14.0,14.0,13.21,13.48,3149300.0],["2025-04-09",13.26,14.29,13.26,13.86,3329800.0],["2025-04-10",13.79,14.44,13.64,14.21,3126800.0],["2025-04-11",14.26,14.28,13.52,14.16,3362900.0],["2025-04-14",14.27,14.56,14.05,14.24,4143800.0],["2025-04-15",14.07,14.22,13.64,13.9,2396700.0],["2025-04-16",14.66,15.39,14.55,14.64,2998200.0],["2025-04-17",14.47,15.295,14.365,15.16,3190900.0],["2025-04-21",15.22,15.85,15.22,15.74,3883400.0],["2025-04-22",15.72,16.18,15.09,16.12,3726900.0],["2025-04-23",16.12,16.31,15.7,15.82,4023800.0],["2025-04-24",15.73,15.95,15.555,15.84,2605700.0],["2025-04-25",15.84,16.115,15.405,15.69,4094300.0],["2025-04-28",15.89,16.06,15.58,16.03,4428000.0],["2025-04-29",16.01,16.85,15.895,16.72,3406600.0],["2025-04-30",16.69,16.88,16.235,16.79,3686400.0],["2025-05-01",16.67,16.97,16.47,16.7,3566900.0],["2025-05-02",16.82,16.85,16.39,16.48,3250700.0],["2025-05-05",16.51,16.75,16.17,16.3,5675500.0],["2025-05-06",16.2,16.53,16.02,16.33,6050400.0],["2025-05-07",16.465,16.465,14.75,15.33,7404600.0],["2025-05-08",15.34,15.52,14.88,14.98,5560100.0],["2025-05-09",14.9,14.98,14.26,14.4,4484100.0],["2025-05-12",14.73,14.74,13.785,14.18,5528300.0],["2025-05-13",14.3,14.395,13.67,13.71,4967400.0],["2025-05-14",13.67,13.825,13.36,13.48,3809000.0],["2025-05-15",13.47,14.0,13.29,13.97,3176400.0],["2025-05-16",13.88,14.29,13.78,14.22,3161600.0],["2025-05-19",14.14,14.27,13.995,14.13,2440600.0],["2025-05-20",14.11,14.13,13.755,13.97,3084800.0],["2025-05-21",13.84,13.95,13.4,13.44,3549100.0],["2025-05-22",13.5,13.6,13.235,13.48,3441500.0],["2025-05-23",13.46,13.533,13.225,13.29,2080600.0],["2025-05-27",13.42,14.02,13.33,14.01,4042800.0],["2025-05-28",14.02,14.11,13.72,13.75,3327200.0],["2025-05-29",13.85,13.855,13.21,13.74,3833700.0],["2025-05-30",13.74,13.84,13.49,13.58,3286300.0],["2025-06-02",13.54,13.91,13.42,13.62,3798000.0],["2025-06-03",13.54,14.13,13.43,14.03,3484400.0],["2025-06-04",14.0,14.06,13.54,13.62,3196500.0],["2025-06-05",13.62,14.08,13.53,13.78,3155900.0],["2025-06-06",13.89,13.89,13.47,13.69,2282200.0],["2025-06-09",13.69,13.76,13.19,13.49,3024700.0],["2025-06-10",13.59,13.67,13.36,13.63,4534600.0],["2025-06-11",13.69,13.76,13.22,13.3,2201400.0],["2025-06-12",13.34,13.41,12.93,13.19,3815400.0],["2025-06-13",13.14,13.91,13.095,13.63,3220600.0],["2025-06-16",13.67,13.85,12.915,12.95,3423600.0],["2025-06-17",12.83,13.335,12.67,12.91,3445700.0],["2025-06-18",12.93,13.285,12.84,13.05,3393300.0],["2025-06-20",13.18,13.78,13.135,13.44,4133900.0],["2025-06-23",13.5,13.95,13.35,13.86,4119900.0],["2025-06-24",13.78,13.86,13.485,13.72,2905700.0],["2025-06-25",13.64,13.765,12.95,12.97,2807400.0],["2025-06-26",12.95,12.97,12.59,12.67,2746300.0],["2025-06-27",12.71,12.74,12.395,12.63,17181500.0],["2025-06-30",12.64,12.845,12.34,12.42,4823900.0],["2025-07-01",12.42,13.34,12.42,12.93,3665600.0],["2025-07-02",12.86,13.21,12.66,13.075,3004200.0],["2025-07-03",13.14,13.523,12.97,13.39,2487900.0],["2025-07-07",13.37,13.475,13.135,13.25,3128400.0],["2025-07-08",13.17,13.32,12.7,12.9,2811900.0],["2025-07-09",12.87,13.11,12.76,13.085,2768200.0],["2025-07-10",13.0,13.28,12.861,12.88,3021000.0],["2025-07-11",12.86,13.29,12.82,13.27,2174300.0],["2025-07-14",13.27,13.72,13.24,13.67,2392800.0],["2025-07-15",13.66,13.66,13.185,13.375,2218600.0],["2025-07-16",13.62,13.72,13.32,13.45,1703100.0],["2025-07-17",13.51,13.755,13.441,13.715,1737900.0],["2025-07-18",13.82,14.15,13.66,13.77,2249600.0],["2025-07-21",13.9,14.09,13.725,13.76,1845500.0],["2025-07-22",13.86,14.36,13.86,14.09,3257400.0],["2025-07-23",14.05,14.52,13.985,14.41,2247700.0],["2025-07-24",14.29,14.48,13.93,13.99,1591800.0],["2025-07-25",14.06,14.097,13.825,13.88,1263200.0],["2025-07-28",13.81,13.84,13.44,13.63,2218500.0],["2025-07-29",13.64,13.72,13.395,13.45,2500500.0],["2025-07-30",13.54,13.65,13.2,13.29,3341600.0],["2025-07-31",13.15,13.58,13.03,13.17,2774500.0],["2025-08-01",13.44,13.8,13.22,13.5,3597100.0],["2025-08-04",13.39,13.87,13.28,13.42,4067900.0],["2025-08-05",13.38,13.525,12.97,13.02,3880600.0],["2025-08-06",15.95,18.9,15.65,18.58,22567700.0],["2025-08-07",18.45,18.9,17.794,18.43,6310000.0],["2025-08-08",18.4,19.41,18.32,18.54,5619100.0],["2025-08-11",18.41,18.47,17.55,18.22,4615200.0],["2025-08-12",18.32,18.52,17.89,18.5,2605000.0],["2025-08-13",18.21,18.79,17.87,18.39,3218800.0],["2025-08-14",18.45,18.535,17.909,17.99,1919900.0],["2025-08-15",18.05,18.35,17.855,18.33,2086900.0],["2025-08-18",18.32,18.34,17.575,17.92,3278700.0],["2025-08-19",18.19,18.45,17.935,18.2,2301900.0],["2025-08-20",18.2,18.7,18.14,18.43,2386900.0],["2025-08-21",18.14,18.14,17.77,18.06,2010000.0],["2025-08-22",18.26,18.75,18.23,18.63,2519400.0],["2025-08-25",18.66,18.71,18.335,18.59,1588800.0],["2025-08-26",18.51,19.23,18.26,18.63,2659900.0],["2025-08-27",18.6,18.85,18.21,18.5,2884200.0],["2025-08-28",18.41,18.47,17.52,18.08,3514500.0],["2025-08-29",18.22,18.48,18.09,18.11,2473300.0],["2025-09-02",18.08,18.79,18.03,18.66,2538200.0],["2025-09-03",18.58,18.615,17.97,18.18,1975800.0],["2025-09-04",18.26,18.435,17.78,18.12,2098700.0],["2025-09-05",17.98,18.35,17.93,18.32,1604200.0],["2025-09-08",18.13,18.22,17.75,17.89,1761100.0],["2025-09-09",17.71,17.78,17.32,17.555,3592500.0],["2025-09-10",17.45,17.57,17.23,17.56,2509100.0],["2025-09-11",17.57,17.95,17.49,17.81,2232400.0],["2025-09-12",17.76,17.93,17.427,17.77,1721600.0],["2025-09-15",17.74,17.78,16.655,16.71,2384900.0],["2025-09-16",16.77,16.94,16.52,16.76,2927200.0],["2025-09-17",16.83,17.275,16.635,16.83,2543000.0],["2025-09-18",16.65,17.275,16.62,16.97,1872300.0],["2025-09-19",16.94,16.985,16.38,16.55,5849900.0],["2025-09-22",16.34,16.37,15.45,15.6,3718700.0],["2025-09-23",15.66,15.66,15.255,15.28,1962900.0],["2025-09-24",15.24,15.98,15.24,15.55,2931500.0],["2025-09-25",15.46,15.97,15.39,15.41,5334000.0],["2025-09-26",15.31,16.06,15.07,15.84,3435500.0],["2025-09-29",15.86,16.11,15.51,16.04,3721600.0],["2025-09-30",16.09,16.32,15.96,16.05,2460400.0],["2025-10-01",16.5,16.84,15.72,16.2,4266700.0],["2025-10-02",16.18,16.36,15.805,16.18,1978100.0],["2025-10-03",16.19,16.59,16.07,16.47,2404800.0],["2025-10-06",16.99,16.99,16.0,16.12,3129600.0],["2025-10-07",16.12,16.3,15.77,16.09,2703300.0],["2025-10-08",16.19,16.34,15.98,16.0,1654000.0],["2025-10-09",16.06,16.37,15.345,15.46,2788900.0],["2025-10-10",15.49,15.8,15.3,15.39,2469700.0],["2025-10-13",15.29,15.67,15.07,15.11,2127000.0],["2025-10-14",15.4,15.93,15.14,15.46,2278500.0],["2025-10-15",15.38,15.72,15.32,15.43,2641700.0],["2025-10-16",15.32,15.51,14.93,15.01,2205100.0],["2025-10-17",15.12,15.44,15.02,15.36,1804800.0],["2025-10-20",15.38,15.92,15.31,15.77,2970900.0],["2025-10-21",15.65,15.705,15.25,15.3,2487400.0],["2025-10-22",15.33,15.755,15.24,15.37,2112400.0],["2025-10-23",15.27,15.66,15.04,15.49,2397000.0],["2025-10-24",15.47,15.555,15.12,15.14,2100900.0],["2025-10-27",15.06,15.15,14.325,14.35,2852900.0],["2025-10-28",14.245,14.81,14.19,14.62,2688900.0],["2025-10-29",14.57,14.61,14.06,14.34,2121100.0],["2025-10-30",14.21,14.37,13.64,13.66,3020500.0],["2025-10-31",13.415,13.64,13.175,13.61,3466400.0],["2025-11-03",13.51,14.25,13.5,14.24,3732400.0],["2025-11-04",14.31,14.49,13.87,14.17,5932600.0],["2025-11-05",12.56,13.63,11.551,13.03,7930400.0],["2025-11-06",13.07,13.07,12.11,12.145,4207900.0],["2025-11-07",12.26,12.66,12.08,12.15,3624600.0],["2025-11-10",12.1,12.18,11.59,11.59,2681000.0],["2025-11-11",11.65,11.77,11.47,11.49,1950200.0],["2025-11-12",11.37,11.62,11.34,11.4,2083900.0],["2025-11-13",11.38,11.57,11.14,11.19,1996600.0],["2025-11-14",11.19,11.53,11.14,11.25,2059900.0],["2025-11-17",11.24,11.575,11.08,11.13,3782500.0],["2025-11-18",11.02,11.13,10.83,10.94,2843700.0],["2025-11-19",10.91,10.98,10.39,10.4,2344900.0],["2025-11-20",10.53,10.66,10.23,10.25,2238100.0],["2025-11-21",10.29,10.835,10.26,10.57,2800800.0],["2025-11-24",10.5,10.5,10.21,10.3,2618400.0],["2025-11-25",10.34,11.13,10.34,10.88,3158700.0],["2025-11-26",10.83,11.02,10.825,10.97,2062400.0],["2025-11-28",10.97,11.14,10.851,11.13,955400.0],["2025-12-01",11.06,11.44,10.95,11.23,2606600.0],["2025-12-02",11.26,11.36,11.03,11.25,2312600.0],["2025-12-03",10.91,11.36,10.82,11.31,2819900.0],["2025-12-04",11.2,11.44,11.03,11.38,3247400.0],["2025-12-05",11.32,11.555,11.25,11.34,1587700.0],["2025-12-08",11.47,11.5,11.065,11.15,2235400.0],["2025-12-09",11.13,11.415,11.05,11.39,1789700.0],["2025-12-10",11.27,11.393,10.92,11.07,1945600.0],["2025-12-11",11.09,11.48,11.03,11.15,1874400.0],["2025-12-12",11.18,11.33,10.765,10.83,2245000.0],["2025-12-15",10.88,11.0,10.56,10.56,2471100.0],["2025-12-16",10.6,10.791,10.19,10.195,2992800.0],["2025-12-17",10.17,10.62,10.135,10.27,4051800.0],["2025-12-18",10.23,10.34,9.88,9.88,3854700.0],["2025-12-19",9.82,10.06,9.74,10.0,5724700.0],["2025-12-22",10.0,10.3,9.96,10.05,2192200.0],["2025-12-23",10.05,10.24,10.05,10.2,2187500.0],["2025-12-24",10.12,10.29,10.07,10.26,1193500.0],["2025-12-26",10.2,10.31,10.1,10.27,1344400.0],["2025-12-29",10.28,10.39,10.045,10.2,2638300.0],["2025-12-30",10.17,10.525,10.125,10.16,4074400.0],["2025-12-31",10.16,10.305,10.04,10.1,1891300.0],["2026-01-02",10.1,10.285,9.94,10.17,2785000.0],["2026-01-05",10.14,10.26,9.74,9.85,3466900.0],["2026-01-06",9.85,9.91,9.27,9.52,5042400.0],["2026-01-07",9.53,9.619,9.055,9.14,2213600.0],["2026-01-08",9.0,9.695,8.96,9.55,2795500.0],["2026-01-09",9.62,9.69,9.32,9.55,1833400.0],["2026-01-12",9.57,9.93,9.36,9.64,2289100.0],["2026-01-13",9.65,9.75,9.46,9.49,1937100.0],["2026-01-14",9.34,9.655,9.3,9.52,2000200.0],["2026-01-15",9.42,9.8,9.31,9.75,2079500.0],["2026-01-16",9.63,9.708,9.5,9.59,1803200.0],["2026-01-20",9.49,9.59,9.295,9.55,2202900.0],["2026-01-21",9.52,9.89,9.413,9.57,2154400.0],["2026-01-22",9.63,10.005,9.61,9.86,2943000.0],["2026-01-23",9.82,10.09,9.555,9.8,2627300.0],["2026-01-26",9.94,9.98,9.69,9.76,3680500.0],["2026-01-27",9.7,10.03,9.49,10.0,1958800.0],["2026-01-28",10.05,10.09,9.37,9.45,2017400.0],["2026-01-29",9.38,9.54,9.34,9.44,1615000.0],["2026-01-30",9.38,9.63,9.25,9.53,2384600.0],["2026-02-02",9.46,9.514,9.13,9.29,2099100.0],["2026-02-03",9.18,9.67,9.06,9.41,2209700.0],["2026-02-04",9.46,9.96,9.46,9.79,2274800.0],["2026-02-05",9.88,9.96,9.485,9.73,2029300.0],["2026-02-06",9.61,10.085,9.55,10.07,1640000.0],["2026-02-09",10.2,10.45,10.07,10.23,1839100.0],["2026-02-10",10.07,10.23,9.87,9.94,1719100.0],["2026-02-11",9.9,9.96,9.75,9.79,1530100.0],["2026-02-12",9.73,10.1,9.61,10.08,1668400.0],["2026-02-13",10.12,10.296,9.89,10.28,1856700.0],["2026-02-17",10.3,10.43,9.845,10.04,2176200.0],["2026-02-18",9.95,10.36,9.93,10.32,2829000.0],["2026-02-19",10.21,10.605,10.165,10.2,2564500.0],["2026-02-20",10.23,10.547,10.13,10.36,2712900.0],["2026-02-23",10.3,10.335,9.87,9.98,2040600.0],["2026-02-24",10.06,10.37,9.905,10.09,2662400.0],["2026-02-25",9.62,10.035,9.56,9.99,2331300.0],["2026-02-26",10.01,10.23,9.78,9.81,2495400.0],["2026-02-27",9.8,9.925,9.72,9.88,2126900.0],["2026-03-02",9.85,9.85,9.245,9.25,1779800.0],["2026-03-03",9.1,9.26,8.76,8.87,3494900.0],["2026-03-04",8.99,9.07,8.73,8.79,5912400.0],["2026-03-05",6.6,7.37,6.2,6.34,18085700.0],["2026-03-06",6.4,6.65,6.3,6.59,11195600.0],["2026-03-09",6.57,6.57,5.655,6.08,10465100.0],["2026-03-10",6.3,6.505,6.02,6.32,5245400.0],["2026-03-11",6.23,6.32,5.935,6.2,4616100.0],["2026-03-12",6.51,6.548,6.06,6.08,3930400.0],["2026-03-13",6.2,6.45,6.115,6.4,3538800.0],["2026-03-16",6.3,6.31,5.98,6.05,5478000.0],["2026-03-17",6.01,6.17,5.85,5.85,4209700.0],["2026-03-18",6.01,6.15,5.785,5.94,5490500.0],["2026-03-19",5.76,5.945,5.715,5.83,5054600.0],["2026-03-20",5.83,5.93,5.765,5.79,6603600.0],["2026-03-23",6.155,6.46,6.0,6.45,6433200.0],["2026-03-24",6.38,6.805,6.35,6.53,5312800.0],["2026-03-25",6.6,6.65,6.23,6.54,4537800.0],["2026-03-26",6.7,7.29,6.67,7.14,5513300.0],["2026-03-27",7.03,7.25,6.975,7.07,4597900.0],["2026-03-30",7.01,7.045,6.695,6.78,4338100.0],["2026-03-31",7.18,7.23,6.86,7.05,2936900.0],["2026-04-01",7.0,7.11,6.855,6.89,2833200.0],["2026-04-02",6.85,7.24,6.7,7.22,3604100.0],["2026-04-06",7.14,7.265,6.99,7.1,2619900.0],["2026-04-07",7.05,7.07,6.835,6.99,2443400.0],["2026-04-08",6.91,7.21,6.87,7.1,4759000.0],["2026-04-09",7.0,7.105,6.874,7.02,2868100.0],["2026-04-10",6.93,6.995,6.67,6.84,2909100.0],["2026-04-13",6.77,7.07,6.734,7.04,2516500.0],["2026-04-14",7.0,7.285,6.825,7.18,3793800.0],["2026-04-15",7.21,7.3,7.075,7.23,3116000.0],["2026-04-16",7.275,7.41,7.094,7.15,3056600.0],["2026-04-17",7.18,7.66,7.17,7.58,3926000.0],["2026-04-20",7.58,7.96,7.57,7.81,3351100.0],["2026-04-21",7.82,8.065,7.78,7.9,2520500.0],["2026-04-22",7.91,8.1,7.78,8.07,2532500.0],["2026-04-23",8.07,8.155,7.75,7.84,2001800.0],["2026-04-24",7.81,7.86,7.66,7.81,2662800.0],["2026-04-27",7.75,8.03,7.75,8.01,1891100.0],["2026-04-28",8.05,8.154,7.79,7.89,2267100.0],["2026-04-29",7.8,7.98,7.67,7.69,2457800.0],["2026-04-30",7.67,8.065,7.67,7.91,3160400.0],["2026-05-01",7.98,8.4,7.98,8.35,2196600.0],["2026-05-04",8.305,8.355,7.83,7.96,2770900.0],["2026-05-05",7.95,8.08,7.81,7.84,2067400.0],["2026-05-06",7.94,8.085,7.77,7.96,2173200.0],["2026-05-07",7.86,8.25,7.73,8.04,2991400.0],["2026-05-08",8.05,8.32,7.91,8.19,2130200.0],["2026-05-11",8.14,8.23,7.751,7.85,3084000.0],["2026-05-12",7.88,8.13,7.6,7.96,3927600.0],["2026-05-13",7.81,8.165,7.64,7.74,5332700.0],["2026-05-14",9.11,9.44,7.54,7.67,11515700.0],["2026-05-15",7.74,7.93,7.28,7.4,4322400.0],["2026-05-18",7.32,7.59,7.235,7.59,4707100.0],["2026-05-19",7.61,8.46,7.495,8.12,4912400.0],["2026-05-20",8.04,8.305,7.91,8.13,4238100.0],["2026-05-21",7.95,8.16,7.6,8.01,3641800.0],["2026-05-22",8.05,8.26,7.83,8.015,3125700.0],["2026-05-26",8.09,8.31,7.84,7.92,3008900.0],["2026-05-27",7.92,8.285,7.79,8.21,2083900.0],["2026-05-28",8.28,8.72,8.16,8.62,2746200.0],["2026-05-29",8.62,8.69,8.415,8.51,2493900.0],["2026-06-01",8.47,8.6,8.05,8.19,3180000.0],["2026-06-02",8.14,8.53,8.135,8.47,2725300.0],["2026-06-03",8.47,8.51,8.26,8.27,2309600.0],["2026-06-04",8.49,8.667,8.34,8.46,1388600.0],["2026-06-05",8.53,8.65,8.305,8.56,2894300.0],["2026-06-08",8.67,9.01,8.655,8.87,1995100.0],["2026-06-09",8.83,9.115,8.73,8.87,2379100.0],["2026-06-10",8.63,9.29,8.46,9.24,3467600.0],["2026-06-11",9.2,9.47,8.925,9.42,2167300.0],["2026-06-12",9.42,9.795,9.395,9.58,2410000.0],["2026-06-15",9.46,9.8,9.42,9.62,2471000.0],["2026-06-16",9.62,9.89,9.495,9.88,2575000.0],["2026-06-17",9.795,10.0,9.46,9.48,3322800.0],["2026-06-18",9.57,9.64,9.175,9.26,7100200.0],["2026-06-22",9.225,9.48,9.19,9.36,2507600.0],["2026-06-23",9.67,9.9,9.27,9.47,3363500.0],["2026-06-24",9.59,9.865,9.555,9.8,2227500.0],["2026-06-25",9.76,9.9,9.415,9.53,2243000.0],["2026-06-26",9.61,10.05,9.602,9.92,3613600.0],["2026-06-29",9.92,10.0,9.69,9.72,2272300.0],["2026-06-30",9.85,9.98,9.57,9.98,2127500.0],["2026-07-01",9.95,10.07,9.796,9.98,2335700.0],["2026-07-02",10.03,10.47,10.0,10.39,3022200.0],["2026-07-06",10.36,10.5,10.155,10.38,1846460.427808],["2026-07-07",10.32,10.58,10.175,10.21,1796161.006815],["2026-07-08",10.19,10.315,10.07,10.24,1775063.586454],["2026-07-09",10.22,10.315,10.18,10.2,1525116.313909],["2026-07-10",10.17,10.42,9.91,9.98,1342809.779266],["2026-07-13",10.09,10.245,9.805,9.91,1566746.172958],["2026-07-14",10.04,10.22,9.7,9.83,1109032.422272],["2026-07-15",9.81,10.035,9.53,9.685,2121945.64226],["2026-07-16",9.68,10.035,9.56,9.58,2610434.297194],["2026-07-17",9.6,9.791,9.23,9.44,1883019.725342],["2026-07-20",9.38,9.4813,9.22,9.28,2492877.207288],["2026-07-21",9.27,9.52,9.21,9.29,1849665.229804],["2026-07-22",9.32,9.42,9.145,9.37,1865010.727822],["2026-07-23",9.05,9.135,8.77,8.94,3403110.589117],["2026-07-24",8.963,9.16,8.92,9.01,1840385.709201],["2026-07-27",9.11,9.49,9.11,9.42,2644905.155461],["2026-07-28",9.465,9.705,9.09,9.12,2645023.669438],["2026-07-29",9.06,9.215,8.96,9.14,2233244.572898],["2026-07-30",9.19,9.235,8.75,9.16,2310946.579214],["2026-07-31",9.23,9.23,8.96,9.19,2156370.251579],["2026-08-03",9.29,9.765,9.29,9.75,2528911.977599],["2026-08-04",9.77,10.065,9.69,9.99,1923997.642521],["2026-08-05",10.21,10.21,9.7126,9.86,2568007.766652],["2026-08-06",9.85,9.88,9.615,9.69,2433425.720451],["2026-08-07",9.66,9.995,9.61,9.91,2443531.225076],["2026-08-10",9.7,9.98,9.7,9.8,825890.87878],["2026-08-11",9.77,9.97,9.68,9.83,2651310.467868],["2026-08-12",9.73,10.25,9.6,10.17,4327260.513516],["2026-08-13",11.13,11.13,10.11,10.8,6660819.038358],["2026-08-14",10.66,11.195,10.465,11.13,3536496.032772]]}