{"t":"GTES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-25",19.05,19.41,18.25,18.5,19855800.0],["2018-01-26",18.5,18.96,18.45,18.9,2516200.0],["2018-01-29",18.94,19.29,18.8,19.1,992500.0],["2018-01-30",19.0,19.28,18.99,19.19,3206200.0],["2018-01-31",19.28,19.74,19.19,19.6,4410300.0],["2018-02-01",19.6,20.0,19.5,19.72,1507100.0],["2018-02-02",19.63,19.69,18.99,18.99,740300.0],["2018-02-05",18.78,18.92,17.87,18.35,768900.0],["2018-02-06",18.17,18.49,18.071,18.34,453000.0],["2018-02-07",18.36,18.78,18.02,18.44,302500.0],["2018-02-08",18.54,18.98,18.14,18.14,1045600.0],["2018-02-09",18.15,18.19,17.55,17.94,607900.0],["2018-02-12",18.0,18.12,17.94,18.0,423900.0],["2018-02-13",17.84,18.434,17.76,18.38,201000.0],["2018-02-14",18.42,18.89,18.28,18.61,325600.0],["2018-02-15",18.53,18.6,17.86,18.38,522300.0],["2018-02-16",18.5,18.59,18.1,18.29,570300.0],["2018-02-20",18.11,18.49,18.0,18.08,739400.0],["2018-02-21",18.09,18.26,17.66,17.75,633900.0],["2018-02-22",17.79,17.94,17.5,17.64,524700.0],["2018-02-23",17.73,17.74,16.601,17.06,1156000.0],["2018-02-26",17.12,17.23,16.89,16.94,474100.0],["2018-02-27",16.96,17.545,16.9,17.44,564000.0],["2018-02-28",17.42,17.44,17.16,17.36,370600.0],["2018-03-01",17.21,17.46,17.03,17.17,571600.0],["2018-03-02",17.04,17.255,16.95,17.09,495000.0],["2018-03-05",17.08,17.79,17.02,17.69,845400.0],["2018-03-06",17.83,18.05,17.48,17.87,448600.0],["2018-03-07",17.75,18.01,17.625,17.75,398600.0],["2018-03-08",17.88,17.88,17.57,17.7,269600.0],["2018-03-09",17.7,17.87,17.51,17.72,248700.0],["2018-03-12",17.7,18.305,17.7,18.12,505100.0],["2018-03-13",18.29,18.33,17.06,17.95,1475500.0],["2018-03-14",18.72,18.72,17.76,18.01,2203700.0],["2018-03-15",17.87,18.1,17.7,18.08,686200.0],["2018-03-16",18.38,18.5,17.96,18.22,3766100.0],["2018-03-19",18.26,18.44,17.89,18.34,551300.0],["2018-03-20",18.42,18.52,18.23,18.33,395500.0],["2018-03-21",18.28,18.55,17.96,17.96,304600.0],["2018-03-22",17.86,18.02,17.54,17.57,411200.0],["2018-03-23",17.55,17.61,16.85,17.03,1174400.0],["2018-03-26",17.27,17.59,17.129,17.5,854300.0],["2018-03-27",17.53,17.53,16.96,17.0,687900.0],["2018-03-28",17.02,17.13,16.91,17.02,213100.0],["2018-03-29",17.1,17.62,17.05,17.51,399000.0],["2018-04-02",17.49,17.58,16.6,16.84,488000.0],["2018-04-03",16.95,17.12,16.74,17.09,335400.0],["2018-04-04",16.96,17.09,16.65,17.07,410000.0],["2018-04-05",17.12,17.44,16.97,17.26,475100.0],["2018-04-06",17.1,17.26,16.66,16.98,315800.0],["2018-04-09",17.04,17.27,16.38,16.54,336700.0],["2018-04-10",16.68,16.81,16.345,16.47,358700.0],["2018-04-11",16.39,16.57,16.08,16.11,272900.0],["2018-04-12",16.18,16.36,16.15,16.3,413200.0],["2018-04-13",16.24,16.28,15.69,15.76,464600.0],["2018-04-16",15.86,16.01,15.74,15.86,438900.0],["2018-04-17",15.91,16.06,15.81,15.96,523000.0],["2018-04-18",15.98,16.57,15.85,16.28,373000.0],["2018-04-19",16.26,16.44,16.02,16.25,114600.0],["2018-04-20",16.14,16.41,16.02,16.1,253100.0],["2018-04-23",16.1,16.19,15.89,16.18,142500.0],["2018-04-24",16.28,16.4,15.61,15.76,505500.0],["2018-04-25",15.63,16.025,15.63,15.89,188000.0],["2018-04-26",15.88,16.1,15.76,15.94,230100.0],["2018-04-27",16.0,16.26,15.8,15.91,298500.0],["2018-04-30",15.99,16.01,15.63,15.66,235500.0],["2018-05-01",15.57,15.64,15.23,15.5,283000.0],["2018-05-02",15.44,15.56,15.29,15.38,512500.0],["2018-05-03",15.9,16.15,14.77,14.97,494600.0],["2018-05-04",14.98,15.3,14.79,15.02,322400.0],["2018-05-07",15.04,15.2,14.9,14.96,456800.0],["2018-05-08",14.95,15.19,14.88,15.13,448400.0],["2018-05-09",15.34,15.56,15.02,15.5,616700.0],["2018-05-10",15.61,15.98,15.535,15.9,331900.0],["2018-05-11",15.95,16.025,15.68,15.77,121300.0],["2018-05-14",15.85,15.92,15.55,15.57,185700.0],["2018-05-15",15.54,15.61,15.0,15.18,2056400.0],["2018-05-16",15.07,15.32,14.99,15.24,375600.0],["2018-05-17",15.18,15.42,15.085,15.23,516300.0],["2018-05-18",15.24,15.57,15.18,15.51,204000.0],["2018-05-21",15.51,16.09,15.37,15.91,514500.0],["2018-05-22",16.05,16.1,15.82,15.92,275400.0],["2018-05-23",15.76,16.0,15.76,15.79,321000.0],["2018-05-24",15.69,15.81,15.3,15.41,310300.0],["2018-05-25",15.29,15.47,15.26,15.32,223700.0],["2018-05-29",15.17,15.41,15.11,15.33,229900.0],["2018-05-30",15.47,15.63,15.27,15.41,458900.0],["2018-05-31",15.42,15.44,14.6,14.86,764900.0],["2018-06-01",14.82,15.11,14.76,14.82,376100.0],["2018-06-04",14.76,14.93,14.7,14.82,316800.0],["2018-06-05",14.82,15.29,14.76,15.2,401600.0],["2018-06-06",15.15,15.53,15.082,15.47,479100.0],["2018-06-07",15.48,15.92,15.48,15.6,423700.0],["2018-06-08",15.54,15.8,15.53,15.72,564000.0],["2018-06-11",15.92,16.07,15.75,15.87,295800.0],["2018-06-12",15.86,16.02,15.73,15.97,454600.0],["2018-06-13",16.07,16.11,15.59,15.65,309800.0],["2018-06-14",15.66,15.99,15.6,15.88,366400.0],["2018-06-15",15.88,15.94,15.54,15.84,632700.0],["2018-06-18",15.69,15.97,15.565,15.94,387500.0],["2018-06-19",15.78,15.83,15.4,15.45,743600.0],["2018-06-20",15.47,15.79,15.47,15.68,296900.0],["2018-06-21",15.59,15.855,15.4,15.76,679900.0],["2018-06-22",15.83,15.985,15.735,15.91,690400.0],["2018-06-25",15.8,15.9,15.605,15.8,743100.0],["2018-06-26",15.84,16.31,15.73,16.27,1056300.0],["2018-06-27",16.33,16.69,16.15,16.36,552900.0],["2018-06-28",16.4,16.48,15.81,16.36,503600.0],["2018-06-29",16.4,16.53,16.07,16.27,644100.0],["2018-07-02",16.16,16.22,15.89,16.08,441300.0],["2018-07-03",16.08,16.32,15.91,16.02,513200.0],["2018-07-05",16.16,16.28,15.95,16.14,458100.0],["2018-07-06",16.09,16.25,15.87,16.0,343400.0],["2018-07-09",16.13,16.27,15.94,16.14,384000.0],["2018-07-10",16.1,16.22,15.84,16.02,649500.0],["2018-07-11",15.8,16.0,15.73,15.88,424800.0],["2018-07-12",15.93,16.0,15.79,15.85,493200.0],["2018-07-13",15.82,15.96,15.73,15.78,345400.0],["2018-07-16",15.84,15.84,15.25,15.37,299200.0],["2018-07-17",15.26,15.41,15.2,15.27,215000.0],["2018-07-18",15.25,15.49,15.11,15.39,418400.0],["2018-07-19",15.4,15.58,15.33,15.5,297000.0],["2018-07-20",15.39,15.54,15.32,15.44,222800.0],["2018-07-23",15.44,15.475,14.95,14.99,364000.0],["2018-07-24",15.15,15.45,15.04,15.31,469300.0],["2018-07-25",15.4,15.523,15.32,15.45,331200.0],["2018-07-26",15.4,15.71,15.34,15.35,315200.0],["2018-07-27",15.35,15.42,15.18,15.2,288100.0],["2018-07-30",15.24,15.6,15.24,15.39,575900.0],["2018-07-31",15.36,15.615,15.34,15.57,575400.0],["2018-08-01",15.48,15.59,15.08,15.23,927600.0],["2018-08-02",16.0,18.22,15.95,17.99,2757000.0],["2018-08-03",17.79,18.05,17.2,17.79,924500.0],["2018-08-06",17.93,18.36,17.69,18.0,859700.0],["2018-08-07",18.18,18.3,17.879,17.96,358600.0],["2018-08-08",17.96,17.96,17.59,17.62,231200.0],["2018-08-09",17.57,18.01,17.555,17.98,355500.0],["2018-08-10",17.83,17.91,17.4,17.7,172300.0],["2018-08-13",17.82,17.85,17.45,17.49,176200.0],["2018-08-14",17.65,17.75,17.53,17.69,102600.0],["2018-08-15",17.6,17.6,17.25,17.27,176900.0],["2018-08-16",17.32,17.69,17.3,17.5,106100.0],["2018-08-17",17.51,17.77,17.49,17.77,111600.0],["2018-08-20",17.82,18.25,17.8,18.02,501500.0],["2018-08-21",18.21,18.28,17.94,18.09,272800.0],["2018-08-22",18.14,18.14,17.81,18.0,104700.0],["2018-08-23",18.08,18.08,17.5,17.7,292100.0],["2018-08-24",17.79,17.85,17.58,17.61,102500.0],["2018-08-27",17.69,18.15,17.62,18.06,192900.0],["2018-08-28",18.07,18.39,17.97,18.09,273400.0],["2018-08-29",18.21,18.37,17.96,18.25,108900.0],["2018-08-30",18.29,18.31,18.02,18.24,133600.0],["2018-08-31",18.14,18.34,18.08,18.23,177000.0],["2018-09-04",18.18,18.4,18.03,18.33,176400.0],["2018-09-05",18.32,19.04,18.32,18.82,491300.0],["2018-09-06",18.87,18.97,18.45,18.48,416200.0],["2018-09-07",18.38,18.57,18.25,18.3,140600.0],["2018-09-10",18.36,19.43,18.36,19.37,487500.0],["2018-09-11",19.3,19.39,18.82,19.19,370600.0],["2018-09-12",19.15,19.29,18.95,19.24,272500.0],["2018-09-13",19.35,19.47,19.12,19.27,323700.0],["2018-09-14",19.18,19.46,19.12,19.18,151200.0],["2018-09-17",19.22,19.62,19.22,19.52,248100.0],["2018-09-18",19.57,19.62,19.24,19.52,242400.0],["2018-09-19",19.45,19.75,19.41,19.56,150000.0],["2018-09-20",19.69,19.97,19.54,19.67,398500.0],["2018-09-21",19.76,20.28,19.63,20.21,800500.0],["2018-09-24",20.22,20.29,19.51,19.56,532600.0],["2018-09-25",19.58,19.65,19.29,19.45,296500.0],["2018-09-26",19.43,19.44,19.0,19.23,211300.0],["2018-09-27",19.23,19.42,19.015,19.11,354200.0],["2018-09-28",19.13,19.52,19.08,19.5,438500.0],["2018-10-01",19.6,19.792,19.02,19.11,352200.0],["2018-10-02",19.13,19.15,18.77,18.94,281900.0],["2018-10-03",19.01,19.32,18.86,19.18,246600.0],["2018-10-04",19.15,19.19,18.603,18.7,262500.0],["2018-10-05",18.78,18.87,18.49,18.65,414600.0],["2018-10-08",18.58,18.74,18.33,18.59,240600.0],["2018-10-09",18.5,18.65,17.975,18.14,556700.0],["2018-10-10",17.96,17.96,17.08,17.1,436800.0],["2018-10-11",17.02,17.08,16.29,16.37,434200.0],["2018-10-12",16.71,16.77,16.03,16.27,416000.0],["2018-10-15",16.16,16.32,16.0,16.04,142600.0],["2018-10-16",16.21,16.82,16.09,16.75,503200.0],["2018-10-17",16.72,16.78,16.06,16.67,919100.0],["2018-10-18",16.49,16.63,15.75,15.76,700600.0],["2018-10-19",15.8,16.157,15.44,15.54,554800.0],["2018-10-22",15.45,15.61,15.19,15.27,342200.0],["2018-10-23",14.9,15.205,14.75,15.02,563700.0],["2018-10-24",14.95,15.15,14.35,14.35,406900.0],["2018-10-25",14.46,14.7,14.43,14.48,228500.0],["2018-10-26",14.3,14.67,14.13,14.45,518900.0],["2018-10-29",14.74,14.85,14.08,14.25,461500.0],["2018-10-30",14.25,14.56,14.06,14.47,588300.0],["2018-10-31",14.73,15.18,14.73,15.05,412200.0],["2018-11-01",15.05,15.465,15.01,15.45,455700.0],["2018-11-02",15.59,16.47,14.7,14.99,855500.0],["2018-11-05",15.02,15.02,14.05,14.35,476200.0],["2018-11-06",14.33,14.745,14.18,14.31,733500.0],["2018-11-07",14.59,15.59,14.51,15.5,645400.0],["2018-11-08",15.51,15.85,15.24,15.32,746800.0],["2018-11-09",15.15,15.36,14.66,14.79,258000.0],["2018-11-12",14.7,14.73,14.38,14.51,460400.0],["2018-11-13",14.63,15.04,14.45,14.91,289200.0],["2018-11-14",15.15,15.37,15.0,15.06,1272900.0],["2018-11-15",14.89,15.22,14.86,15.16,155400.0],["2018-11-16",15.09,15.31,14.92,15.25,209300.0],["2018-11-19",15.13,15.18,14.7,14.8,428300.0],["2018-11-20",14.8,14.87,14.01,14.15,2854500.0],["2018-11-21",14.29,14.76,14.29,14.44,377100.0],["2018-11-23",14.38,14.56,14.07,14.46,72300.0],["2018-11-26",14.64,14.75,14.26,14.54,311500.0],["2018-11-27",14.44,14.47,14.14,14.19,296000.0],["2018-11-28",14.21,14.61,14.13,14.61,616600.0],["2018-11-29",14.64,14.64,14.32,14.38,515700.0],["2018-11-30",14.38,14.73,14.27,14.73,307400.0],["2018-12-03",15.32,15.32,14.7,14.77,479500.0],["2018-12-04",14.72,14.72,13.87,13.92,1493600.0],["2018-12-06",13.61,14.05,13.31,14.02,664200.0],["2018-12-07",14.01,14.45,13.73,13.96,478300.0],["2018-12-10",13.87,14.22,13.82,14.1,281300.0],["2018-12-11",14.4,14.4,13.89,14.0,298900.0],["2018-12-12",14.27,14.35,13.97,14.02,171300.0],["2018-12-13",14.07,14.17,13.96,14.09,903300.0],["2018-12-14",13.94,14.315,13.82,13.97,575400.0],["2018-12-17",13.84,14.02,13.235,13.34,413700.0],["2018-12-18",13.23,13.675,13.19,13.43,663900.0],["2018-12-19",13.41,13.69,12.75,12.91,578600.0],["2018-12-20",12.75,13.1,12.75,12.96,971800.0],["2018-12-21",12.96,13.01,12.62,12.67,877100.0],["2018-12-24",12.55,12.82,12.325,12.58,194900.0],["2018-12-26",12.7,12.84,12.195,12.83,335000.0],["2018-12-27",12.51,13.3,12.51,13.29,350100.0],["2018-12-28",13.33,13.45,13.1,13.18,374700.0],["2018-12-31",13.18,13.5,13.06,13.24,226600.0],["2019-01-02",12.96,13.49,12.72,13.47,231200.0],["2019-01-03",13.37,13.43,13.01,13.05,333300.0],["2019-01-04",13.32,13.55,13.16,13.45,234200.0],["2019-01-07",13.48,13.881,13.22,13.72,198700.0],["2019-01-08",13.98,14.18,13.91,14.12,287600.0],["2019-01-09",14.26,14.83,14.09,14.72,330900.0],["2019-01-10",14.48,14.75,14.48,14.71,217600.0],["2019-01-11",14.53,14.74,14.49,14.66,372900.0],["2019-01-14",14.47,14.66,14.34,14.59,244400.0],["2019-01-15",14.57,14.644,14.185,14.27,221700.0],["2019-01-16",14.28,14.87,14.18,14.78,1421600.0],["2019-01-17",14.76,15.14,14.71,15.08,194800.0],["2019-01-18",15.2,15.43,15.09,15.1,221000.0],["2019-01-22",14.88,14.9,14.0,14.29,579500.0],["2019-01-23",14.41,14.72,14.23,14.39,394700.0],["2019-01-24",14.39,14.47,14.09,14.28,183200.0],["2019-01-25",14.45,14.82,14.27,14.55,523700.0],["2019-01-28",14.38,14.8,14.21,14.64,682800.0],["2019-01-29",14.66,14.94,14.54,14.61,338100.0],["2019-01-30",14.75,14.79,14.51,14.76,194800.0],["2019-01-31",14.73,15.0,14.58,14.91,327200.0],["2019-02-01",14.86,15.13,14.8,15.12,231800.0],["2019-02-04",15.12,15.22,14.94,15.01,288800.0],["2019-02-05",15.02,15.49,15.02,15.36,303000.0],["2019-02-06",15.33,15.65,15.33,15.53,580600.0],["2019-02-07",15.36,15.36,14.85,15.03,182300.0],["2019-02-08",14.94,15.28,14.914,15.1,290900.0],["2019-02-11",15.13,15.215,14.91,15.12,397300.0],["2019-02-12",15.11,15.42,15.08,15.38,624400.0],["2019-02-13",16.34,17.6,15.91,16.13,1354600.0],["2019-02-14",16.11,16.22,15.51,15.53,362900.0],["2019-02-15",15.52,15.98,15.44,15.88,371300.0],["2019-02-19",15.74,16.3,15.68,16.09,542700.0],["2019-02-20",16.02,16.21,15.88,15.93,141400.0],["2019-02-21",15.79,16.15,15.79,16.09,217600.0],["2019-02-22",16.2,16.55,16.2,16.46,708800.0],["2019-02-25",16.56,16.62,16.21,16.22,227500.0],["2019-02-26",16.2,16.35,16.02,16.1,416800.0],["2019-02-27",16.06,16.31,15.95,16.07,444400.0],["2019-02-28",16.08,16.115,15.71,16.1,364900.0],["2019-03-01",16.18,16.22,15.91,16.13,259600.0],["2019-03-04",16.14,16.36,15.92,16.03,265200.0],["2019-03-05",16.07,16.115,15.8,15.96,185100.0],["2019-03-06",16.0,16.04,15.58,15.61,168700.0],["2019-03-07",15.59,15.59,15.27,15.35,154900.0],["2019-03-08",15.13,15.16,14.6,15.14,273200.0],["2019-03-11",15.08,15.6,15.08,15.48,183600.0],["2019-03-12",15.56,15.56,15.31,15.34,136300.0],["2019-03-13",15.36,15.57,15.34,15.42,154300.0],["2019-03-14",15.39,15.51,15.32,15.32,122700.0],["2019-03-15",15.36,15.62,15.3,15.6,350700.0],["2019-03-18",15.54,15.78,15.54,15.59,166400.0],["2019-03-19",15.75,15.76,15.25,15.29,405100.0],["2019-03-20",15.24,15.58,15.18,15.37,224100.0],["2019-03-21",15.33,15.6,15.33,15.46,89800.0],["2019-03-22",15.36,15.36,14.68,14.71,177900.0],["2019-03-25",14.62,14.68,14.31,14.38,242700.0],["2019-03-26",14.51,14.665,14.28,14.4,145400.0],["2019-03-27",14.39,14.57,14.12,14.25,231400.0],["2019-03-28",14.27,14.62,14.27,14.52,338300.0],["2019-03-29",14.64,14.89,14.3,14.34,319000.0],["2019-04-01",14.49,15.905,14.49,15.76,612200.0],["2019-04-02",15.72,15.79,15.41,15.53,331000.0],["2019-04-03",15.69,15.76,15.23,15.29,209800.0],["2019-04-04",15.33,15.9,15.27,15.68,356500.0],["2019-04-05",15.69,15.77,15.55,15.76,173400.0],["2019-04-08",15.57,16.2,15.57,16.03,437900.0],["2019-04-09",15.84,16.25,15.81,16.0,366500.0],["2019-04-10",16.03,16.25,16.005,16.2,134400.0],["2019-04-11",16.16,16.53,16.16,16.44,148100.0],["2019-04-12",16.61,16.61,16.375,16.42,168400.0],["2019-04-15",16.45,16.45,16.15,16.3,187000.0],["2019-04-16",16.39,16.46,16.163,16.45,175900.0],["2019-04-17",16.56,16.6,16.03,16.16,474000.0],["2019-04-18",16.19,16.35,16.1,16.18,303500.0],["2019-04-22",16.02,16.07,15.81,15.94,180900.0],["2019-04-23",16.0,16.1,15.79,15.92,252400.0],["2019-04-24",15.91,16.16,15.78,15.97,131900.0],["2019-04-25",15.86,15.86,15.39,15.59,186100.0],["2019-04-26",15.51,16.22,15.51,16.07,204200.0],["2019-04-29",16.06,16.5,15.9,16.19,221400.0],["2019-04-30",16.17,16.21,15.94,16.08,93900.0],["2019-05-01",16.11,16.22,15.87,16.07,98700.0],["2019-05-02",16.03,16.03,15.49,15.97,249600.0],["2019-05-03",16.08,16.34,15.91,16.03,432300.0],["2019-05-06",15.65,16.24,15.55,16.05,259800.0],["2019-05-07",15.86,16.06,15.54,15.76,349800.0],["2019-05-08",14.5,14.9,13.05,13.48,1481000.0],["2019-05-09",13.33,13.54,13.16,13.45,262500.0],["2019-05-10",13.28,13.53,13.18,13.26,402600.0],["2019-05-13",13.05,13.24,12.95,13.14,760000.0],["2019-05-14",13.31,13.405,12.76,12.91,244900.0],["2019-05-15",12.91,13.01,12.65,12.95,306400.0],["2019-05-16",12.99,13.14,12.68,12.81,387200.0],["2019-05-17",12.81,12.81,12.19,12.22,280800.0],["2019-05-20",12.08,12.15,11.89,11.93,361200.0],["2019-05-21",12.07,12.24,11.9,12.09,350700.0],["2019-05-22",12.08,12.08,11.85,11.89,318800.0],["2019-05-23",11.73,11.73,11.45,11.69,277800.0],["2019-05-24",11.78,12.04,11.67,11.67,423800.0],["2019-05-28",11.69,11.905,11.65,11.66,659300.0],["2019-05-29",11.65,11.74,11.52,11.57,581800.0],["2019-05-30",11.6,11.68,11.33,11.39,227300.0],["2019-05-31",11.24,11.35,11.02,11.28,294200.0],["2019-06-03",11.38,11.47,11.155,11.27,297700.0],["2019-06-04",11.38,11.68,11.38,11.62,423100.0],["2019-06-05",11.71,11.75,11.37,11.52,490000.0],["2019-06-06",11.51,11.59,11.145,11.23,266700.0],["2019-06-07",11.3,11.32,10.93,11.11,284900.0],["2019-06-10",11.16,11.43,11.08,11.24,1020600.0],["2019-06-11",11.35,11.51,11.11,11.34,359400.0],["2019-06-12",11.31,11.39,10.72,10.91,644600.0],["2019-06-13",10.94,11.2,10.94,11.09,395400.0],["2019-06-14",11.12,11.12,10.7,10.87,428900.0],["2019-06-17",10.89,10.89,10.66,10.7,273900.0],["2019-06-18",10.77,10.97,10.63,10.64,1067500.0],["2019-06-19",10.72,10.73,10.565,10.59,615600.0],["2019-06-20",10.73,10.82,10.54,10.57,2881000.0],["2019-06-21",10.59,11.19,10.44,11.01,4387000.0],["2019-06-24",11.03,11.28,10.79,10.8,1612000.0],["2019-06-25",12.52,12.89,10.98,11.07,1808800.0],["2019-06-26",11.09,11.36,10.9,10.95,877600.0],["2019-06-27",10.99,11.49,10.99,11.34,616600.0],["2019-06-28",11.35,11.53,11.32,11.41,756300.0],["2019-07-01",11.56,11.65,11.33,11.48,540700.0],["2019-07-02",11.46,11.47,11.27,11.38,529200.0],["2019-07-03",11.44,11.51,11.3,11.5,239800.0],["2019-07-05",11.45,11.51,11.18,11.23,236200.0],["2019-07-08",11.14,11.19,10.98,11.0,298000.0],["2019-07-09",10.9,10.9,10.67,10.79,296300.0],["2019-07-10",10.83,10.9,10.555,10.63,300600.0],["2019-07-11",10.56,10.7,10.3,10.69,374600.0],["2019-07-12",10.74,11.295,10.74,11.22,654000.0],["2019-07-15",11.23,11.41,10.93,11.01,489200.0],["2019-07-16",11.01,11.2,10.84,11.0,291700.0],["2019-07-17",11.02,11.03,10.46,10.65,707400.0],["2019-07-18",10.62,10.7,10.42,10.47,449800.0],["2019-07-19",10.53,10.61,10.43,10.5,385000.0],["2019-07-22",10.55,10.79,10.45,10.64,789000.0],["2019-07-23",10.72,11.01,10.72,10.93,578100.0],["2019-07-24",10.94,11.36,10.92,11.35,352900.0],["2019-07-25",11.33,11.33,10.85,10.95,309500.0],["2019-07-26",10.96,10.965,10.67,10.78,243100.0],["2019-07-29",10.75,10.82,10.65,10.69,243000.0],["2019-07-30",10.62,11.115,10.51,11.0,301200.0],["2019-07-31",11.06,11.16,10.81,10.98,369400.0],["2019-08-01",10.98,10.995,10.28,10.33,438700.0],["2019-08-02",10.25,10.32,10.12,10.25,317600.0],["2019-08-05",10.01,10.15,9.72,9.78,637100.0],["2019-08-06",9.8,10.07,9.8,10.0,460500.0],["2019-08-07",9.11,9.24,6.76,7.89,2325000.0],["2019-08-08",7.96,8.14,7.72,7.83,1123400.0],["2019-08-09",7.8,7.97,7.55,7.91,704300.0],["2019-08-12",7.79,8.05,7.65,7.86,847800.0],["2019-08-13",7.91,8.09,7.745,8.03,1464600.0],["2019-08-14",7.96,8.08,7.735,7.8,1235700.0],["2019-08-15",7.76,8.01,7.62,7.93,1245400.0],["2019-08-16",7.98,8.03,7.91,8.0,409900.0],["2019-08-19",8.09,8.31,7.94,8.2,781700.0],["2019-08-20",8.13,8.24,7.98,8.15,849000.0],["2019-08-21",8.21,8.49,8.17,8.4,1236300.0],["2019-08-22",8.47,8.76,8.4,8.6,4203400.0],["2019-08-23",8.48,8.62,8.29,8.29,592400.0],["2019-08-26",8.34,8.43,8.0,8.14,486800.0],["2019-08-27",8.27,8.53,8.2,8.24,308600.0],["2019-08-28",8.19,8.37,8.15,8.35,258700.0],["2019-08-29",8.44,8.64,8.41,8.59,427400.0],["2019-08-30",8.64,8.83,8.61,8.7,417400.0],["2019-09-03",8.54,8.64,8.36,8.54,602400.0],["2019-09-04",8.61,9.02,8.61,8.95,377900.0],["2019-09-05",9.12,9.51,9.05,9.51,324700.0],["2019-09-06",9.52,9.64,9.4,9.55,889800.0],["2019-09-09",9.62,9.91,9.55,9.84,771600.0],["2019-09-10",9.78,10.345,9.78,10.27,623300.0],["2019-09-11",10.24,10.45,9.92,10.38,368200.0],["2019-09-12",10.39,10.47,10.181,10.35,294500.0],["2019-09-13",10.43,10.65,10.34,10.37,307700.0],["2019-09-16",10.38,10.48,10.29,10.38,336600.0],["2019-09-17",10.36,10.38,10.07,10.27,367200.0],["2019-09-18",10.18,10.32,10.04,10.28,746700.0],["2019-09-19",10.38,10.59,10.28,10.45,922200.0],["2019-09-20",10.46,10.56,10.13,10.2,865400.0],["2019-09-23",10.06,10.27,10.06,10.25,445500.0],["2019-09-24",10.36,10.36,9.87,9.89,453800.0],["2019-09-25",9.92,10.41,9.78,10.3,576500.0],["2019-09-26",10.28,10.35,9.94,9.99,238600.0],["2019-09-27",10.04,10.25,9.95,9.99,182200.0],["2019-09-30",10.02,10.13,9.85,10.07,256900.0],["2019-10-01",10.15,10.32,9.625,9.74,289700.0],["2019-10-02",9.59,9.78,9.5,9.63,198900.0],["2019-10-03",9.65,9.77,9.5,9.69,257500.0],["2019-10-04",9.74,9.78,9.56,9.7,294000.0],["2019-10-07",9.72,9.78,9.53,9.59,483600.0],["2019-10-08",9.57,9.69,9.41,9.49,452700.0],["2019-10-09",9.25,9.3,8.71,8.79,472800.0],["2019-10-10",8.5,8.88,8.5,8.53,300400.0],["2019-10-11",8.53,9.38,8.53,9.24,1173100.0],["2019-10-14",9.14,9.71,9.14,9.68,291600.0],["2019-10-15",9.69,9.815,9.58,9.73,255900.0],["2019-10-16",9.71,10.11,9.71,9.94,350500.0],["2019-10-17",10.03,10.07,9.78,9.86,270800.0],["2019-10-18",9.89,9.94,9.74,9.77,457200.0],["2019-10-21",9.89,10.16,9.74,9.93,663200.0],["2019-10-22",10.01,10.4,9.858,10.26,338800.0],["2019-10-23",10.17,10.32,10.08,10.2,310400.0],["2019-10-24",10.29,10.29,9.94,10.11,137000.0],["2019-10-25",10.11,10.235,9.98,10.1,260500.0],["2019-10-28",10.1,10.28,10.03,10.17,307300.0],["2019-10-29",10.17,10.35,10.135,10.25,377900.0],["2019-10-30",10.31,10.31,9.98,10.13,433200.0],["2019-10-31",10.13,10.16,9.745,10.0,251800.0],["2019-11-01",10.14,10.86,10.115,10.74,353700.0],["2019-11-04",11.0,11.225,10.79,11.15,270300.0],["2019-11-05",11.16,11.42,11.06,11.16,310200.0],["2019-11-06",12.8,12.8,11.76,12.04,755700.0],["2019-11-07",12.32,12.36,11.84,11.98,358100.0],["2019-11-08",11.96,12.15,11.73,12.05,311300.0],["2019-11-11",11.97,12.27,11.96,12.02,241800.0],["2019-11-12",12.07,12.19,11.9,12.05,277000.0],["2019-11-13",11.88,11.99,11.77,11.8,180700.0],["2019-11-14",11.75,11.93,11.645,11.71,287100.0],["2019-11-15",11.84,12.05,11.84,11.92,255000.0],["2019-11-18",11.91,11.91,11.5,11.7,238400.0],["2019-11-19",11.68,11.84,11.59,11.78,254100.0],["2019-11-20",11.73,11.85,11.39,11.4,275100.0],["2019-11-21",11.5,11.57,11.3,11.37,170100.0],["2019-11-22",11.4,11.52,11.3,11.44,159900.0],["2019-11-25",11.45,11.97,11.29,11.88,454000.0],["2019-11-26",11.91,11.91,11.68,11.85,238600.0],["2019-11-27",11.84,11.935,11.745,11.81,134200.0],["2019-11-29",11.76,12.07,11.7,11.89,114000.0],["2019-12-02",11.9,12.105,11.76,11.81,200500.0],["2019-12-03",11.63,11.8,11.39,11.64,175400.0],["2019-12-04",11.71,12.06,11.71,11.79,237900.0],["2019-12-05",11.86,12.0,11.71,11.84,133900.0],["2019-12-06",12.02,12.83,11.91,12.54,1137400.0],["2019-12-09",12.56,12.78,12.46,12.65,500800.0],["2019-12-10",12.57,12.75,12.48,12.49,372900.0],["2019-12-11",12.41,12.7,12.29,12.65,265200.0],["2019-12-12",12.59,13.18,12.59,13.14,422500.0],["2019-12-13",13.01,13.26,12.76,12.8,323900.0],["2019-12-16",12.9,13.02,12.74,12.95,285300.0],["2019-12-17",12.94,13.02,12.77,12.9,256900.0],["2019-12-18",13.0,13.14,12.85,13.07,293400.0],["2019-12-19",13.06,13.17,12.92,13.17,306900.0],["2019-12-20",13.13,13.31,13.0,13.29,740700.0],["2019-12-23",13.42,13.42,13.09,13.37,556000.0],["2019-12-24",13.43,13.64,13.32,13.46,465700.0],["2019-12-26",13.52,13.775,13.43,13.75,852100.0],["2019-12-27",13.89,13.91,13.64,13.71,612600.0],["2019-12-30",13.68,13.85,13.56,13.73,553100.0],["2019-12-31",13.63,14.2,13.63,13.76,403900.0],["2020-01-02",13.82,13.88,13.675,13.84,491700.0],["2020-01-03",13.56,13.82,13.46,13.79,583100.0],["2020-01-06",13.62,13.71,13.41,13.6,610500.0],["2020-01-07",13.53,13.63,13.32,13.36,423500.0],["2020-01-08",13.38,13.38,12.99,13.03,268100.0],["2020-01-09",13.1,13.13,12.78,12.87,163100.0],["2020-01-10",12.9,12.96,12.56,12.65,203700.0],["2020-01-13",12.88,13.14,12.61,13.06,261800.0],["2020-01-14",12.99,13.2,12.9,13.14,203600.0],["2020-01-15",13.08,13.28,12.945,12.99,181200.0],["2020-01-16",13.08,13.3,12.82,13.3,258800.0],["2020-01-17",13.26,13.45,13.06,13.24,188300.0],["2020-01-21",13.08,13.23,12.89,13.01,177600.0],["2020-01-22",13.14,13.29,12.91,12.93,202300.0],["2020-01-23",12.9,13.11,12.76,13.05,178900.0],["2020-01-24",13.1,13.18,12.81,12.91,187800.0],["2020-01-27",12.47,12.79,12.45,12.62,284400.0],["2020-01-28",12.72,12.88,12.635,12.79,163500.0],["2020-01-29",12.79,13.01,12.71,12.73,138600.0],["2020-01-30",12.58,12.96,12.5,12.83,296700.0],["2020-01-31",12.77,12.78,12.44,12.47,464000.0],["2020-02-03",12.65,12.86,12.5,12.65,312400.0],["2020-02-04",12.87,13.08,12.6,12.64,692300.0],["2020-02-05",13.33,14.3,13.18,13.62,823400.0],["2020-02-06",13.7,13.74,13.16,13.24,418800.0],["2020-02-07",13.09,13.142,12.78,12.82,417700.0],["2020-02-10",12.79,13.0,12.73,12.94,309000.0],["2020-02-11",13.08,13.34,12.965,13.01,650600.0],["2020-02-12",13.17,13.34,12.9,13.21,703100.0],["2020-02-13",13.32,13.8,13.175,13.25,371600.0],["2020-02-14",13.26,13.54,13.04,13.29,248800.0],["2020-02-18",13.15,13.32,12.68,12.76,214800.0],["2020-02-19",12.84,13.02,12.74,12.76,237100.0],["2020-02-20",12.7,12.99,12.65,12.88,304600.0],["2020-02-21",12.79,12.8,12.46,12.6,238800.0],["2020-02-24",12.27,12.27,11.5,11.76,426200.0],["2020-02-25",11.84,12.06,11.3,11.31,314300.0],["2020-02-26",11.42,11.69,11.04,11.05,387700.0],["2020-02-27",10.68,11.125,10.5,10.64,563200.0],["2020-02-28",10.09,10.73,10.09,10.46,356300.0],["2020-03-02",10.56,10.84,10.18,10.81,263500.0],["2020-03-03",10.82,11.195,10.33,10.36,238200.0],["2020-03-04",10.61,10.61,10.275,10.5,369700.0],["2020-03-05",10.02,10.09,9.72,9.79,312600.0],["2020-03-06",9.53,9.77,9.33,9.46,366300.0],["2020-03-09",8.74,9.27,8.63,8.96,642900.0],["2020-03-10",9.22,9.51,8.96,9.44,587400.0],["2020-03-11",9.27,9.31,8.63,8.78,597700.0],["2020-03-12",7.89,8.54,7.8,8.01,435900.0],["2020-03-13",8.47,8.475,7.25,7.96,672900.0],["2020-03-16",7.3,7.35,6.1,6.23,557000.0],["2020-03-17",6.27,6.34,5.64,6.05,790200.0],["2020-03-18",5.69,6.33,5.42,6.33,481500.0],["2020-03-19",6.34,7.15,5.96,7.12,554200.0],["2020-03-20",7.16,7.275,6.47,6.76,870500.0],["2020-03-23",6.78,6.78,5.9,6.13,442700.0],["2020-03-24",6.46,6.8,6.34,6.71,268100.0],["2020-03-25",6.85,7.585,6.56,7.22,413600.0],["2020-03-26",7.22,7.71,7.12,7.69,410800.0],["2020-03-27",7.44,7.71,7.09,7.45,319600.0],["2020-03-30",7.38,7.55,7.025,7.5,206200.0],["2020-03-31",7.42,7.74,7.24,7.38,425300.0],["2020-04-01",7.06,7.17,6.79,7.0,368100.0],["2020-04-02",6.93,7.15,6.45,6.55,292100.0],["2020-04-03",6.45,6.56,6.05,6.16,234400.0],["2020-04-06",6.4,7.08,6.33,6.94,431800.0],["2020-04-07",7.23,7.607,7.07,7.2,260100.0],["2020-04-08",7.34,7.88,7.28,7.79,195100.0],["2020-04-09",7.99,8.087,7.64,7.95,342500.0],["2020-04-13",7.99,7.99,7.43,7.8,264500.0],["2020-04-14",7.96,8.07,7.455,7.68,260900.0],["2020-04-15",7.56,7.56,6.84,6.92,257000.0],["2020-04-16",6.95,6.95,6.41,6.8,325200.0],["2020-04-17",7.07,7.9,7.01,7.85,436700.0],["2020-04-20",7.65,7.73,7.14,7.18,314400.0],["2020-04-21",7.01,7.29,6.824,7.21,177500.0],["2020-04-22",7.19,7.485,6.85,6.94,287600.0],["2020-04-23",6.96,7.43,6.95,7.37,267800.0],["2020-04-24",7.4,7.66,7.22,7.6,180500.0],["2020-04-27",7.62,7.98,7.62,7.94,235800.0],["2020-04-28",8.09,8.425,7.9,8.26,254700.0],["2020-04-29",8.48,9.26,8.385,9.23,388600.0],["2020-04-30",9.27,9.27,8.58,8.59,283700.0],["2020-05-01",8.35,8.49,8.211,8.33,151300.0],["2020-05-04",8.19,8.27,7.95,8.08,597200.0],["2020-05-05",8.2,8.41,7.98,8.08,458500.0],["2020-05-06",8.5,8.5,8.06,8.23,568700.0],["2020-05-07",8.33,8.51,8.08,8.15,262000.0],["2020-05-08",8.41,8.965,8.3,8.93,553900.0],["2020-05-11",8.81,9.14,8.48,8.93,491700.0],["2020-05-12",8.96,9.2,8.69,8.69,402100.0],["2020-05-13",9.12,9.13,8.6,8.71,496800.0],["2020-05-14",8.52,9.08,8.15,8.54,612700.0],["2020-05-15",8.44,8.96,8.425,8.59,1046300.0],["2020-05-18",9.04,9.68,9.01,9.67,635600.0],["2020-05-19",9.46,9.7,9.13,9.14,283200.0],["2020-05-20",9.41,9.945,9.39,9.56,242100.0],["2020-05-21",9.75,9.981,9.63,9.75,235700.0],["2020-05-22",9.8,9.81,9.45,9.54,198600.0],["2020-05-26",9.74,10.25,9.74,10.12,335800.0],["2020-05-27",10.32,10.67,10.3,10.49,230500.0],["2020-05-28",10.62,10.62,10.04,10.06,437400.0],["2020-05-29",10.0,10.25,9.88,10.05,320300.0],["2020-06-01",10.05,10.46,10.05,10.14,183200.0],["2020-06-02",10.31,10.53,10.135,10.22,160300.0],["2020-06-03",10.42,10.91,10.42,10.62,261000.0],["2020-06-04",10.68,10.88,10.51,10.84,378900.0],["2020-06-05",11.04,11.6,10.94,11.37,321200.0],["2020-06-08",11.6,11.9,11.565,11.86,282300.0],["2020-06-09",11.7,11.7,11.22,11.41,163500.0],["2020-06-10",11.28,11.41,10.87,11.0,326800.0],["2020-06-11",10.45,10.61,10.255,10.28,310300.0],["2020-06-12",10.76,10.77,10.22,10.5,332500.0],["2020-06-15",10.05,10.75,9.81,10.62,226400.0],["2020-06-16",11.14,11.3,10.76,10.98,339700.0],["2020-06-17",10.9,11.08,10.61,10.71,189100.0],["2020-06-18",10.53,10.86,10.528,10.67,185500.0],["2020-06-19",10.88,11.05,10.59,10.66,333900.0],["2020-06-22",10.54,10.61,10.251,10.45,310800.0],["2020-06-23",10.62,10.67,10.28,10.35,180500.0],["2020-06-24",10.21,10.31,9.925,9.93,223100.0],["2020-06-25",9.97,10.01,9.79,10.0,191000.0],["2020-06-26",9.88,9.98,9.76,9.86,386900.0],["2020-06-29",10.02,10.22,9.96,10.14,369900.0],["2020-06-30",10.21,10.395,10.1,10.28,352600.0],["2020-07-01",10.28,10.44,9.81,9.87,237400.0],["2020-07-02",10.06,10.27,9.72,9.87,165400.0],["2020-07-06",10.13,10.13,9.71,9.98,223600.0],["2020-07-07",10.08,10.19,9.8,9.9,211300.0],["2020-07-08",10.05,10.15,9.81,9.94,262700.0],["2020-07-09",9.91,9.93,9.65,9.73,157100.0],["2020-07-10",9.7,10.02,9.6,9.94,126300.0],["2020-07-13",9.98,10.07,9.815,9.87,299600.0],["2020-07-14",9.97,10.37,9.9,10.24,348600.0],["2020-07-15",10.52,10.79,10.48,10.6,423500.0],["2020-07-16",10.56,10.76,10.5,10.59,214100.0],["2020-07-17",10.63,10.95,10.57,10.68,190600.0],["2020-07-20",10.62,10.73,10.505,10.65,203100.0],["2020-07-21",10.75,11.13,10.689,10.85,174100.0],["2020-07-22",10.75,11.17,10.75,10.9,119300.0],["2020-07-23",10.88,11.4,10.88,11.22,198300.0],["2020-07-24",11.11,11.31,10.785,10.85,266800.0],["2020-07-27",10.83,11.2,10.83,11.1,177100.0],["2020-07-28",11.08,11.2,10.81,10.81,137300.0],["2020-07-29",10.83,11.17,10.82,11.12,200400.0],["2020-07-30",10.92,11.09,10.66,10.84,200000.0],["2020-07-31",10.78,10.81,10.42,10.54,152600.0],["2020-08-03",10.56,10.88,10.43,10.87,249700.0],["2020-08-04",10.72,11.31,10.61,11.14,386500.0],["2020-08-05",11.79,12.36,11.22,11.8,359700.0],["2020-08-06",12.0,12.151,11.1,11.5,285400.0],["2020-08-07",11.43,11.75,11.43,11.75,206100.0],["2020-08-10",12.21,12.57,12.03,12.13,559400.0],["2020-08-11",12.37,12.575,12.12,12.16,283200.0],["2020-08-12",12.22,12.47,12.115,12.38,445800.0],["2020-08-13",12.31,12.47,12.15,12.23,482900.0],["2020-08-14",12.08,12.26,12.0,12.19,192300.0],["2020-08-17",12.26,12.26,11.75,11.76,152600.0],["2020-08-18",11.75,11.79,11.5,11.56,187500.0],["2020-08-19",11.51,11.75,11.25,11.59,194300.0],["2020-08-20",11.45,11.59,11.26,11.49,128000.0],["2020-08-21",11.44,11.66,11.4,11.47,209100.0],["2020-08-24",11.52,11.96,11.46,11.72,264000.0],["2020-08-25",11.74,11.92,11.535,11.91,241500.0],["2020-08-26",11.9,11.98,11.71,11.76,363000.0],["2020-08-27",11.72,11.99,11.57,11.62,69600.0],["2020-08-28",11.81,11.91,11.64,11.78,99000.0],["2020-08-31",11.7,11.79,11.28,11.29,161900.0],["2020-09-01",11.19,11.73,11.19,11.72,109800.0],["2020-09-02",11.75,11.98,11.64,11.97,137800.0],["2020-09-03",11.96,11.97,11.26,11.31,133600.0],["2020-09-04",11.45,11.74,11.34,11.46,119400.0],["2020-09-08",11.36,11.54,11.1,11.12,224800.0],["2020-09-09",11.22,11.45,11.14,11.37,249800.0],["2020-09-10",11.44,11.44,10.99,11.01,273300.0],["2020-09-11",11.19,11.42,11.08,11.23,132000.0],["2020-09-14",11.31,11.46,11.21,11.4,164900.0],["2020-09-15",12.15,12.64,11.87,12.08,397400.0],["2020-09-16",12.07,12.2,11.92,11.96,252900.0],["2020-09-17",11.78,12.23,11.71,11.91,310100.0],["2020-09-18",11.93,12.15,11.76,11.83,574000.0],["2020-09-21",11.6,11.69,10.93,10.97,180900.0],["2020-09-22",10.91,11.15,10.87,11.05,188300.0],["2020-09-23",11.04,11.2,10.85,10.86,142000.0],["2020-09-24",10.79,11.03,10.68,10.72,184000.0],["2020-09-25",10.61,10.88,10.58,10.82,125300.0],["2020-09-28",10.98,11.25,10.98,11.08,123000.0],["2020-09-29",10.98,11.2,10.92,11.13,163400.0],["2020-09-30",11.08,11.52,10.99,11.12,213400.0],["2020-10-01",11.17,11.3,10.86,10.98,128100.0],["2020-10-02",10.66,11.34,10.66,11.22,109300.0],["2020-10-05",11.34,11.95,11.34,11.71,197800.0],["2020-10-06",11.74,11.88,11.5,11.53,189600.0],["2020-10-07",11.69,12.09,11.48,11.94,302200.0],["2020-10-08",12.06,12.36,11.85,12.05,221900.0],["2020-10-09",12.1,12.29,11.8,11.81,110000.0],["2020-10-12",11.86,12.19,11.84,11.97,117700.0],["2020-10-13",12.87,12.87,12.21,12.21,420800.0],["2020-10-14",12.18,12.38,11.97,11.99,159800.0],["2020-10-15",11.81,12.208,11.69,12.06,102100.0],["2020-10-16",12.09,12.41,12.09,12.13,83700.0],["2020-10-19",12.13,12.19,11.73,11.8,170400.0],["2020-10-20",11.85,12.19,11.85,12.06,100900.0],["2020-10-21",12.04,12.11,11.75,11.78,99300.0],["2020-10-22",11.81,12.0,11.69,11.87,125400.0],["2020-10-23",11.98,12.24,11.85,11.93,95100.0],["2020-10-26",11.7,11.74,11.415,11.56,100600.0],["2020-10-27",11.49,11.67,11.39,11.51,160900.0],["2020-10-28",11.25,11.34,11.02,11.2,177700.0],["2020-10-29",11.11,11.43,10.985,11.24,98000.0],["2020-10-30",11.17,11.39,10.98,11.1,167500.0],["2020-11-02",11.23,11.9,11.23,11.8,180300.0],["2020-11-03",11.95,12.53,11.88,12.07,159400.0],["2020-11-04",12.02,12.14,11.711,11.88,163400.0],["2020-11-05",12.02,12.37,12.02,12.24,160200.0],["2020-11-06",12.27,12.44,12.0,12.04,97400.0],["2020-11-09",12.8,13.41,12.41,12.58,149400.0],["2020-11-10",12.59,12.95,12.41,12.87,245400.0],["2020-11-11",13.05,13.05,12.7,12.85,206800.0],["2020-11-12",12.71,12.75,12.41,12.57,185100.0],["2020-11-13",12.7,12.93,12.41,12.75,87100.0],["2020-11-16",13.0,13.25,12.82,13.02,328500.0],["2020-11-17",13.09,13.09,12.59,12.89,293400.0],["2020-11-18",13.17,13.42,12.93,13.22,199700.0],["2020-11-19",13.16,13.24,12.87,12.91,144300.0],["2020-11-20",12.93,12.985,12.6,12.89,122600.0],["2020-11-23",12.99,13.18,12.97,13.04,121200.0],["2020-11-24",13.29,13.5,13.108,13.4,203900.0],["2020-11-25",13.25,13.48,13.06,13.41,130600.0],["2020-11-27",13.39,13.72,13.21,13.36,60400.0],["2020-11-30",13.42,13.46,12.88,12.88,148200.0],["2020-12-01",13.03,13.36,13.02,13.19,212200.0],["2020-12-02",13.12,13.44,12.99,13.09,81800.0],["2020-12-03",13.08,13.11,12.73,12.79,55000.0],["2020-12-04",12.86,13.25,12.86,13.1,89000.0],["2020-12-07",13.07,13.26,12.96,13.14,146400.0],["2020-12-08",13.15,13.38,13.04,13.26,125900.0],["2020-12-09",13.26,13.92,13.26,13.58,168800.0],["2020-12-10",13.44,13.54,13.18,13.34,99400.0],["2020-12-11",13.17,13.45,13.04,13.27,130600.0],["2020-12-14",13.46,13.465,13.095,13.12,110000.0],["2020-12-15",13.22,13.525,13.18,13.48,134400.0],["2020-12-16",13.59,13.59,13.25,13.3,118100.0],["2020-12-17",13.39,13.39,13.19,13.26,102000.0],["2020-12-18",13.3,13.64,13.18,13.25,248600.0],["2020-12-21",13.1,13.13,12.86,13.08,108900.0],["2020-12-22",13.09,13.09,12.83,12.85,122300.0],["2020-12-23",12.93,13.23,12.82,13.07,169100.0],["2020-12-24",13.11,13.172,12.92,13.09,69300.0],["2020-12-28",13.23,13.258,12.91,12.95,70200.0],["2020-12-29",13.03,13.03,12.63,12.81,113000.0],["2020-12-30",12.8,13.012,12.8,12.84,85100.0],["2020-12-31",12.77,12.87,12.64,12.76,107000.0],["2021-01-04",12.86,12.865,12.34,12.5,135700.0],["2021-01-05",12.48,13.02,12.42,12.91,206500.0],["2021-01-06",13.12,13.81,13.062,13.59,169100.0],["2021-01-07",13.69,13.89,13.49,13.77,201700.0],["2021-01-08",13.9,13.99,13.71,13.78,185100.0],["2021-01-11",13.55,13.88,13.535,13.8,114700.0],["2021-01-12",13.1,13.985,13.1,13.92,1281300.0],["2021-01-13",13.83,13.99,13.53,13.84,500200.0],["2021-01-14",13.94,14.57,13.81,14.21,460000.0],["2021-01-15",14.16,14.57,13.71,14.5,393200.0],["2021-01-19",14.76,14.84,14.53,14.65,164800.0],["2021-01-20",14.81,15.1,14.38,14.65,256300.0],["2021-01-21",14.65,15.0,14.33,14.5,245700.0],["2021-01-22",14.33,14.96,14.283,14.81,219700.0],["2021-01-25",14.9,15.28,14.7,14.81,240700.0],["2021-01-26",15.1,16.55,14.92,15.86,1243800.0],["2021-01-27",15.54,15.88,14.981,15.15,318100.0],["2021-01-28",15.23,15.38,14.72,14.73,300900.0],["2021-01-29",14.62,14.68,14.06,14.12,289500.0],["2021-02-01",14.23,14.55,14.08,14.41,185500.0],["2021-02-02",14.6,14.76,14.32,14.58,209500.0],["2021-02-03",14.59,14.915,14.44,14.81,264600.0],["2021-02-04",14.77,15.2,14.49,15.12,245900.0],["2021-02-05",15.34,15.69,15.0,15.37,356700.0],["2021-02-08",16.05,16.1,14.72,15.38,544500.0],["2021-02-09",15.8,16.125,15.31,15.93,332500.0],["2021-02-10",16.15,16.47,15.87,16.11,307400.0],["2021-02-11",16.18,16.53,16.074,16.17,259700.0],["2021-02-12",16.18,16.41,15.83,16.3,231800.0],["2021-02-16",16.42,16.61,16.3,16.6,353600.0],["2021-02-17",16.5,16.77,16.46,16.66,235800.0],["2021-02-18",16.5,16.76,16.29,16.35,447600.0],["2021-02-19",16.41,17.09,16.39,16.99,317000.0],["2021-02-22",17.0,17.79,16.85,17.18,639000.0],["2021-02-23",17.86,18.22,17.3,17.87,912400.0],["2021-02-24",16.67,17.54,16.21,16.44,1235200.0],["2021-02-25",16.42,16.42,15.02,15.64,1579700.0],["2021-02-26",16.0,16.25,14.99,15.0,7049800.0],["2021-03-01",15.25,15.81,15.24,15.47,4112500.0],["2021-03-02",15.54,15.91,15.32,15.49,3304500.0],["2021-03-03",15.53,16.38,15.47,15.81,2529400.0],["2021-03-04",15.93,16.04,15.05,15.21,1106700.0],["2021-03-05",15.4,16.25,15.055,16.07,1085400.0],["2021-03-08",16.12,16.49,15.8,15.83,1183700.0],["2021-03-09",16.02,16.04,15.32,15.35,986900.0],["2021-03-10",15.34,16.25,15.34,16.15,1271300.0],["2021-03-11",16.15,16.63,15.882,16.5,883100.0],["2021-03-12",16.48,16.62,16.29,16.56,683200.0],["2021-03-15",16.61,16.8,16.18,16.78,520900.0],["2021-03-16",16.8,16.8,16.26,16.59,700300.0],["2021-03-17",16.73,17.1,16.43,17.09,985300.0],["2021-03-18",17.15,17.8,16.68,16.75,973800.0],["2021-03-19",16.69,17.03,16.245,16.79,1588200.0],["2021-03-22",16.61,16.69,16.12,16.49,535000.0],["2021-03-23",16.3,16.41,15.43,15.58,821300.0],["2021-03-24",15.76,16.11,15.53,15.7,1226900.0],["2021-03-25",15.49,16.18,15.36,16.07,477800.0],["2021-03-26",16.31,16.39,15.855,16.25,716400.0],["2021-03-29",16.08,16.337,15.72,15.72,494300.0],["2021-03-30",15.66,16.11,15.66,16.02,459300.0],["2021-03-31",15.98,16.31,15.83,15.99,554500.0],["2021-04-01",16.35,16.86,16.14,16.35,590400.0],["2021-04-05",16.54,16.58,16.08,16.45,656800.0],["2021-04-06",16.64,17.03,16.57,16.58,505700.0],["2021-04-07",16.6,16.6,16.17,16.44,649400.0],["2021-04-08",16.32,16.46,16.25,16.44,457600.0],["2021-04-09",16.48,16.99,16.39,16.91,1140900.0],["2021-04-12",16.84,17.01,16.51,16.97,698600.0],["2021-04-13",17.13,17.25,16.41,16.43,655000.0],["2021-04-14",16.51,17.0,16.51,16.57,593300.0],["2021-04-15",16.72,17.12,16.62,17.09,809100.0],["2021-04-16",17.2,17.36,17.11,17.23,827300.0],["2021-04-19",17.23,17.52,17.144,17.4,574900.0],["2021-04-20",17.34,17.34,16.49,16.77,479600.0],["2021-04-21",16.73,17.18,16.58,17.11,366200.0],["2021-04-22",17.19,17.38,17.0,17.01,255100.0],["2021-04-23",17.03,17.52,16.97,17.39,324100.0],["2021-04-26",17.45,17.69,17.45,17.47,321300.0],["2021-04-27",17.47,17.64,17.15,17.5,523400.0],["2021-04-28",17.56,17.66,17.38,17.51,392400.0],["2021-04-29",17.65,17.68,17.41,17.52,351400.0],["2021-04-30",17.4,17.62,17.25,17.25,644500.0],["2021-05-03",17.44,17.5,17.17,17.28,301500.0],["2021-05-04",17.17,17.44,16.88,17.32,373100.0],["2021-05-05",17.39,17.45,17.21,17.25,251800.0],["2021-05-06",17.36,17.43,17.12,17.27,355700.0],["2021-05-07",17.09,17.69,17.02,17.57,478600.0],["2021-05-10",17.55,18.35,17.42,17.61,1299800.0],["2021-05-11",17.55,17.604,17.2,17.47,960200.0],["2021-05-12",17.44,17.5,17.13,17.26,1300700.0],["2021-05-13",17.26,17.535,17.2,17.41,731800.0],["2021-05-14",17.5,17.88,17.33,17.85,752800.0],["2021-05-17",17.86,17.86,17.2,17.42,757100.0],["2021-05-18",17.43,17.49,17.18,17.33,796000.0],["2021-05-19",17.16,17.3,17.05,17.25,519300.0],["2021-05-20",17.3,17.3,16.92,17.26,760900.0],["2021-05-21",17.37,17.5,17.22,17.38,536400.0],["2021-05-24",17.45,17.48,17.26,17.41,320000.0],["2021-05-25",17.42,17.5,17.05,17.1,468200.0],["2021-05-26",17.42,17.52,17.15,17.47,791900.0],["2021-05-27",17.69,18.13,17.64,18.13,646200.0],["2021-05-28",18.12,18.25,17.87,18.16,371000.0],["2021-06-01",18.2,18.47,18.16,18.35,654300.0],["2021-06-02",18.43,18.43,18.06,18.18,479400.0],["2021-06-03",18.11,18.5,17.92,18.35,496600.0],["2021-06-04",18.51,18.94,18.405,18.8,522200.0],["2021-06-07",18.92,18.92,18.35,18.4,395100.0],["2021-06-08",18.33,18.34,18.02,18.27,474900.0],["2021-06-09",18.17,18.2,17.96,18.16,276800.0],["2021-06-10",18.27,18.29,17.97,18.15,531400.0],["2021-06-11",18.23,18.475,18.1,18.43,458000.0],["2021-06-14",18.44,18.53,17.915,18.0,551900.0],["2021-06-15",18.03,18.2,17.9,18.07,267300.0],["2021-06-16",18.06,18.14,17.8,17.91,295300.0],["2021-06-17",17.97,17.97,16.85,17.25,678200.0],["2021-06-18",17.01,17.21,16.9,17.09,713000.0],["2021-06-21",17.29,17.63,17.29,17.42,340700.0],["2021-06-22",17.33,17.6,17.04,17.54,392700.0],["2021-06-23",17.64,17.83,17.51,17.6,238600.0],["2021-06-24",17.73,18.02,17.52,17.93,302600.0],["2021-06-25",18.04,18.1,17.79,18.01,877300.0],["2021-06-28",17.9,17.95,17.57,17.95,367900.0],["2021-06-29",18.02,18.21,17.88,18.05,389200.0],["2021-06-30",17.96,18.115,17.91,18.07,786800.0],["2021-07-01",18.16,18.16,17.98,18.04,653000.0],["2021-07-02",18.05,18.17,17.85,17.89,362200.0],["2021-07-06",17.88,17.88,17.32,17.6,1430900.0],["2021-07-07",17.53,17.86,17.46,17.81,465800.0],["2021-07-08",17.49,17.84,17.32,17.67,670200.0],["2021-07-09",17.99,18.13,17.85,18.0,495400.0],["2021-07-12",17.83,18.295,17.795,18.22,544600.0],["2021-07-13",18.16,18.26,17.99,18.09,422600.0],["2021-07-14",18.12,18.36,17.91,17.95,286800.0],["2021-07-15",17.85,18.02,17.73,17.82,419100.0],["2021-07-16",17.89,18.0,17.52,17.52,391300.0],["2021-07-19",17.17,17.19,16.69,16.89,577700.0],["2021-07-20",17.02,17.88,17.02,17.64,494200.0],["2021-07-21",17.73,18.15,17.73,17.95,361400.0],["2021-07-22",17.99,17.99,17.82,17.9,259700.0],["2021-07-23",18.0,18.17,17.87,18.14,225100.0],["2021-07-26",18.14,18.33,18.045,18.15,317600.0],["2021-07-27",17.95,18.08,17.24,17.67,805200.0],["2021-07-28",17.74,17.74,17.25,17.57,444200.0],["2021-07-29",17.66,18.14,17.64,18.09,233600.0],["2021-07-30",17.97,18.19,17.91,18.11,188100.0],["2021-08-02",18.14,18.5,17.85,17.92,503100.0],["2021-08-03",18.02,18.37,17.61,18.32,371600.0],["2021-08-04",18.17,18.43,18.13,18.17,512100.0],["2021-08-05",18.24,18.41,18.095,18.22,261900.0],["2021-08-06",18.36,18.69,18.26,18.62,506400.0],["2021-08-09",17.85,18.39,17.3,17.91,880300.0],["2021-08-10",18.2,18.32,17.79,17.86,623400.0],["2021-08-11",16.21,17.15,16.01,16.72,3021200.0],["2021-08-12",16.25,16.71,16.06,16.6,12800400.0],["2021-08-13",16.61,16.96,16.48,16.7,5068000.0],["2021-08-16",16.64,16.825,16.411,16.51,2503400.0],["2021-08-17",16.35,16.54,16.09,16.23,1508000.0],["2021-08-18",16.24,16.5,16.16,16.25,1236300.0],["2021-08-19",15.97,16.245,15.88,16.07,1204000.0],["2021-08-20",16.05,16.22,16.04,16.08,520700.0],["2021-08-23",16.24,16.31,16.04,16.21,467300.0],["2021-08-24",16.27,16.455,16.15,16.37,398300.0],["2021-08-25",16.38,16.66,16.31,16.65,570500.0],["2021-08-26",16.6,16.67,16.4,16.46,1016900.0],["2021-08-27",16.51,17.085,16.47,16.94,1100700.0],["2021-08-30",17.0,17.005,16.73,16.85,588700.0],["2021-08-31",16.8,17.0,16.36,16.38,975300.0],["2021-09-01",16.48,16.48,16.08,16.29,1144200.0],["2021-09-02",16.27,16.67,16.2,16.6,884000.0],["2021-09-03",16.65,16.75,16.54,16.6,659400.0],["2021-09-07",16.66,16.9,16.46,16.51,1258500.0],["2021-09-08",16.4,16.69,16.28,16.63,1592800.0],["2021-09-09",16.56,17.09,16.56,16.96,1068800.0],["2021-09-10",17.1,17.185,16.9,17.07,870900.0],["2021-09-13",17.31,17.38,16.97,17.18,853000.0],["2021-09-14",17.2,17.23,16.425,16.58,1061900.0],["2021-09-15",16.57,16.95,16.545,16.86,1510800.0],["2021-09-16",16.86,16.88,16.39,16.66,1491600.0],["2021-09-17",16.49,16.55,15.89,16.24,2576600.0],["2021-09-20",15.83,16.03,15.525,15.83,1887500.0],["2021-09-21",15.98,16.04,15.75,15.78,1557400.0],["2021-09-22",15.94,16.2,15.84,16.05,780500.0],["2021-09-23",16.16,16.56,16.1,16.42,460900.0],["2021-09-24",16.35,16.625,16.24,16.52,643000.0],["2021-09-27",16.52,16.905,16.45,16.57,934700.0],["2021-09-28",16.59,16.74,16.305,16.33,657400.0],["2021-09-29",16.39,16.52,16.23,16.47,970500.0],["2021-09-30",16.53,16.56,16.26,16.27,1109400.0],["2021-10-01",16.36,16.77,16.04,16.68,1065900.0],["2021-10-04",16.68,17.046,16.63,16.77,1302700.0],["2021-10-05",16.74,17.36,16.67,17.19,2222100.0],["2021-10-06",16.92,17.12,16.28,16.5,1706400.0],["2021-10-07",16.57,16.73,16.46,16.5,1145300.0],["2021-10-08",16.42,16.56,16.195,16.49,595700.0],["2021-10-11",16.55,16.61,16.0,16.01,580900.0],["2021-10-12",15.97,16.09,15.845,15.96,471600.0],["2021-10-13",16.01,16.15,15.82,16.12,720900.0],["2021-10-14",16.35,16.36,16.04,16.21,716000.0],["2021-10-15",16.45,16.54,16.375,16.45,637700.0],["2021-10-18",16.34,16.59,16.25,16.51,600700.0],["2021-10-19",16.59,16.72,16.44,16.6,646100.0],["2021-10-20",16.64,16.82,16.54,16.74,646700.0],["2021-10-21",16.72,16.82,16.65,16.77,395400.0],["2021-10-22",16.8,17.0,16.732,16.79,260200.0],["2021-10-25",16.76,17.04,16.69,16.84,505000.0],["2021-10-26",16.9,16.9,16.61,16.61,277300.0],["2021-10-27",16.57,16.656,16.25,16.27,308300.0],["2021-10-28",16.32,16.71,16.31,16.7,371200.0],["2021-10-29",16.67,16.77,16.43,16.44,412500.0],["2021-11-01",16.59,17.18,16.59,17.14,657000.0],["2021-11-02",17.24,17.41,17.005,17.26,508900.0],["2021-11-03",17.24,17.53,17.17,17.48,413000.0],["2021-11-04",17.57,17.78,17.44,17.55,805700.0],["2021-11-05",17.72,18.18,17.55,18.17,679000.0],["2021-11-08",17.3,17.59,16.335,17.15,1356900.0],["2021-11-09",16.96,17.205,16.725,17.01,803900.0],["2021-11-10",16.89,17.26,16.755,17.19,845400.0],["2021-11-11",17.22,17.3,17.05,17.22,828100.0],["2021-11-12",17.29,17.29,17.12,17.19,458300.0],["2021-11-15",17.34,17.37,16.49,16.59,832500.0],["2021-11-16",16.7,16.89,16.7,16.77,445400.0],["2021-11-17",17.07,17.08,16.75,16.87,385300.0],["2021-11-18",16.89,16.99,16.58,16.7,794500.0],["2021-11-19",16.56,16.73,16.15,16.26,1001600.0],["2021-11-22",16.36,16.65,16.26,16.4,502400.0],["2021-11-23",16.47,16.685,16.295,16.63,536500.0],["2021-11-24",16.49,16.67,16.35,16.62,437600.0],["2021-11-26",16.03,16.36,16.02,16.36,682400.0],["2021-11-29",16.56,16.61,16.18,16.32,1112100.0],["2021-11-30",16.19,16.39,15.83,16.03,1758600.0],["2021-12-01",16.36,16.46,15.91,15.95,927000.0],["2021-12-02",16.01,16.35,15.97,16.24,657600.0],["2021-12-03",16.24,16.42,16.04,16.32,504400.0],["2021-12-06",15.83,16.3,15.67,16.01,1377600.0],["2021-12-07",16.2,16.675,16.06,16.56,807900.0],["2021-12-08",16.66,16.72,16.34,16.34,753100.0],["2021-12-09",16.19,16.35,15.95,16.12,1235100.0],["2021-12-10",16.23,16.36,15.95,16.0,489500.0],["2021-12-13",15.9,16.08,15.7,15.87,741200.0],["2021-12-14",15.88,16.03,15.6,15.63,511200.0],["2021-12-15",15.56,15.74,15.31,15.74,520600.0],["2021-12-16",15.85,15.9,15.4,15.5,531700.0],["2021-12-17",15.36,15.64,15.17,15.41,666100.0],["2021-12-20",15.2,15.23,14.43,14.54,1850700.0],["2021-12-21",14.71,15.36,14.54,15.31,694500.0],["2021-12-22",15.26,15.44,15.19,15.33,301900.0],["2021-12-23",15.42,15.55,15.37,15.43,286600.0],["2021-12-27",15.44,15.84,15.38,15.79,447200.0],["2021-12-28",15.73,15.855,15.6,15.75,400000.0],["2021-12-29",15.66,15.83,15.61,15.8,233700.0],["2021-12-30",15.8,16.1,15.78,15.87,540000.0],["2021-12-31",15.78,15.96,15.76,15.91,339000.0],["2022-01-03",15.98,16.28,15.92,16.16,555800.0],["2022-01-04",16.17,16.73,16.13,16.7,542300.0],["2022-01-05",16.75,16.87,16.35,16.4,1039600.0],["2022-01-06",16.49,16.62,16.23,16.41,264000.0],["2022-01-07",16.32,16.6,16.25,16.37,494500.0],["2022-01-10",16.28,16.305,15.82,16.07,438400.0],["2022-01-11",15.97,16.24,15.84,16.2,284500.0],["2022-01-12",16.27,16.4,16.1,16.24,198100.0],["2022-01-13",16.25,16.755,16.25,16.65,488500.0],["2022-01-14",16.28,16.63,16.16,16.59,387400.0],["2022-01-18",16.36,16.5,16.22,16.39,568400.0],["2022-01-19",16.52,16.52,15.96,15.97,306900.0],["2022-01-20",16.0,16.27,15.69,15.71,594500.0],["2022-01-21",15.49,15.84,15.32,15.59,600200.0],["2022-01-24",15.24,15.91,14.96,15.86,477700.0],["2022-01-25",15.62,15.85,15.24,15.56,507200.0],["2022-01-26",15.78,15.97,15.38,15.5,396600.0],["2022-01-27",15.56,15.69,14.84,15.03,653000.0],["2022-01-28",15.0,15.27,14.68,15.27,420000.0],["2022-01-31",15.17,15.485,14.97,15.47,580600.0],["2022-02-01",15.53,15.72,15.32,15.71,454200.0],["2022-02-02",15.72,15.81,15.49,15.77,830900.0],["2022-02-03",15.68,15.77,15.43,15.45,419500.0],["2022-02-04",15.4,15.43,15.01,15.34,534200.0],["2022-02-07",15.35,15.35,14.84,15.08,920000.0],["2022-02-08",14.95,15.38,14.91,15.34,465000.0],["2022-02-09",15.46,15.69,15.46,15.61,522800.0],["2022-02-10",15.44,15.87,15.32,15.41,567900.0],["2022-02-11",15.35,15.48,14.82,14.99,609100.0],["2022-02-14",15.08,15.15,14.88,14.99,761100.0],["2022-02-15",15.1,15.53,15.1,15.43,761500.0],["2022-02-16",15.36,15.79,15.28,15.66,976100.0],["2022-02-17",15.54,15.71,15.38,15.5,1083400.0],["2022-02-18",15.54,15.83,15.355,15.41,924600.0],["2022-02-22",15.4,15.51,15.12,15.25,759000.0],["2022-02-23",15.38,15.575,15.22,15.49,1220500.0],["2022-02-24",15.11,15.38,14.94,15.31,1215800.0],["2022-02-25",15.43,15.83,15.3,15.76,1107600.0],["2022-02-28",15.58,15.84,15.44,15.84,869100.0],["2022-03-01",15.81,15.88,15.13,15.26,857400.0],["2022-03-02",15.4,15.831,15.33,15.59,1100300.0],["2022-03-03",15.66,15.937,15.45,15.88,821800.0],["2022-03-04",15.62,15.655,15.18,15.22,675600.0],["2022-03-07",15.18,15.28,14.47,14.71,969100.0],["2022-03-08",14.82,15.44,14.78,15.04,1049500.0],["2022-03-09",15.4,15.9,15.4,15.64,993100.0],["2022-03-10",15.42,15.63,15.33,15.44,682100.0],["2022-03-11",15.55,15.73,15.31,15.34,738600.0],["2022-03-14",15.51,15.56,15.055,15.12,548000.0],["2022-03-15",15.26,15.41,14.97,15.21,670500.0],["2022-03-16",15.37,15.79,15.37,15.78,481800.0],["2022-03-17",15.71,16.015,15.66,15.99,339000.0],["2022-03-18",15.85,16.44,15.785,16.24,1327100.0],["2022-03-21",16.21,16.33,15.95,16.09,507800.0],["2022-03-22",16.21,16.38,16.13,16.33,673400.0],["2022-03-23",16.26,16.26,15.69,15.74,608900.0],["2022-03-24",15.74,16.11,15.695,16.11,624000.0],["2022-03-25",15.17,15.29,15.0,15.22,3681200.0],["2022-03-28",15.22,15.405,15.0,15.23,945400.0],["2022-03-29",15.35,15.56,15.225,15.35,1289300.0],["2022-03-30",15.28,15.54,15.03,15.22,8790200.0],["2022-03-31",15.18,15.27,15.0,15.06,932000.0],["2022-04-01",15.25,15.28,14.68,14.86,1166800.0],["2022-04-04",14.64,14.94,14.2,14.24,1608300.0],["2022-04-05",14.15,14.215,13.445,13.48,1677400.0],["2022-04-06",13.09,13.19,12.76,13.13,2051300.0],["2022-04-07",13.07,13.35,12.875,13.3,1754700.0],["2022-04-08",13.35,13.53,13.155,13.25,1139900.0],["2022-04-11",13.2,13.385,13.04,13.07,959400.0],["2022-04-12",13.12,13.4,12.885,13.02,781400.0],["2022-04-13",12.95,13.145,12.92,13.13,792900.0],["2022-04-14",13.13,13.38,13.06,13.21,912200.0],["2022-04-18",13.2,13.29,12.97,12.99,829900.0],["2022-04-19",13.0,13.595,13.0,13.56,1126400.0],["2022-04-20",13.75,13.88,13.62,13.7,748400.0],["2022-04-21",13.87,13.925,13.59,13.82,844200.0],["2022-04-22",13.66,13.67,13.24,13.29,726300.0],["2022-04-25",13.16,13.28,12.84,13.23,890000.0],["2022-04-26",13.04,13.19,12.715,12.79,586000.0],["2022-04-27",12.79,12.96,12.7,12.78,721700.0],["2022-04-28",12.89,13.185,12.65,13.08,674100.0],["2022-04-29",12.94,13.194,12.74,12.75,1125800.0],["2022-05-02",12.77,13.07,12.62,13.01,988000.0],["2022-05-03",13.05,13.245,12.94,13.09,1047300.0],["2022-05-04",13.24,13.69,12.66,13.29,899800.0],["2022-05-05",12.95,13.21,12.805,12.97,943200.0],["2022-05-06",12.84,12.85,12.372,12.55,1034900.0],["2022-05-09",12.37,12.5,12.06,12.07,732800.0],["2022-05-10",12.21,12.26,11.68,11.91,1038100.0],["2022-05-11",11.94,12.21,11.7,11.72,1200300.0],["2022-05-12",11.61,12.01,11.57,12.0,1219500.0],["2022-05-13",12.13,12.545,12.13,12.4,976300.0],["2022-05-16",12.32,12.48,12.09,12.42,1254900.0],["2022-05-17",12.72,12.85,12.525,12.81,964400.0],["2022-05-18",12.7,12.795,12.28,12.37,456800.0],["2022-05-19",12.25,12.6,12.25,12.43,590500.0],["2022-05-20",12.6,12.63,12.06,12.32,786300.0],["2022-05-23",12.47,12.59,12.31,12.47,521900.0],["2022-05-24",12.37,12.37,12.06,12.29,373200.0],["2022-05-25",12.2,12.58,12.2,12.52,923300.0],["2022-05-26",12.64,12.89,12.64,12.72,658800.0],["2022-05-27",12.76,13.01,12.76,13.0,864000.0],["2022-05-31",12.8,12.92,12.6,12.76,1443100.0],["2022-06-01",12.45,12.65,12.11,12.55,933700.0],["2022-06-02",12.66,13.17,12.64,13.16,621600.0],["2022-06-03",12.98,13.04,12.71,12.75,791600.0],["2022-06-06",12.88,13.065,12.86,12.95,1193700.0],["2022-06-07",12.91,13.17,12.81,13.17,604100.0],["2022-06-08",13.08,13.13,12.86,12.93,424200.0],["2022-06-09",12.86,12.9,12.53,12.57,600200.0],["2022-06-10",12.35,12.48,11.9,11.96,533400.0],["2022-06-13",11.57,11.66,11.195,11.24,500500.0],["2022-06-14",11.36,11.43,11.145,11.39,752400.0],["2022-06-15",11.56,11.72,11.3,11.46,1232500.0],["2022-06-16",11.19,11.225,10.79,10.91,1243500.0],["2022-06-17",10.93,11.11,10.675,10.94,1284000.0],["2022-06-21",11.03,11.23,10.9,10.91,936200.0],["2022-06-22",10.71,10.91,10.64,10.85,824000.0],["2022-06-23",10.83,10.935,10.71,10.91,657300.0],["2022-06-24",10.98,11.3,10.98,11.08,2350400.0],["2022-06-27",11.13,11.37,11.07,11.21,652900.0],["2022-06-28",11.36,11.47,11.07,11.08,377200.0],["2022-06-29",11.05,11.05,10.73,10.86,473900.0],["2022-06-30",10.7,10.895,10.5,10.81,497500.0],["2022-07-01",10.82,11.035,10.63,10.98,629200.0],["2022-07-05",10.76,10.88,10.59,10.88,715900.0],["2022-07-06",10.82,10.945,10.62,10.9,1042900.0],["2022-07-07",11.04,11.31,10.96,11.29,609200.0],["2022-07-08",11.17,11.21,10.96,11.08,687300.0],["2022-07-11",11.0,11.05,10.795,10.88,628900.0],["2022-07-12",10.83,11.155,10.83,11.0,543400.0],["2022-07-13",10.8,10.84,10.6,10.76,545000.0],["2022-07-14",10.54,10.635,10.37,10.58,512600.0],["2022-07-15",10.8,10.94,10.625,10.9,496300.0],["2022-07-18",11.0,11.125,10.83,10.87,457800.0],["2022-07-19",11.09,11.39,11.08,11.37,749000.0],["2022-07-20",11.37,11.64,11.36,11.62,450100.0],["2022-07-21",11.58,11.63,11.44,11.62,425600.0],["2022-07-22",11.71,11.77,11.565,11.66,442000.0],["2022-07-25",11.78,11.81,11.57,11.67,469200.0],["2022-07-26",11.62,11.78,11.51,11.69,543300.0],["2022-07-27",11.71,12.02,11.658,11.97,359100.0],["2022-07-28",12.01,12.2,11.94,12.12,969200.0],["2022-07-29",12.19,12.37,12.095,12.3,690900.0],["2022-08-01",12.18,12.33,12.03,12.25,491100.0],["2022-08-02",12.19,12.3,12.09,12.11,338000.0],["2022-08-03",12.16,12.355,12.13,12.3,363100.0],["2022-08-04",12.38,12.46,12.24,12.39,515400.0],["2022-08-05",12.11,12.21,11.51,12.01,381300.0],["2022-08-08",12.02,12.31,11.96,11.97,604400.0],["2022-08-09",11.97,11.98,11.7,11.78,450300.0],["2022-08-10",11.96,12.29,11.86,12.21,445100.0],["2022-08-11",12.1,12.41,12.1,12.29,603500.0],["2022-08-12",12.36,12.56,12.15,12.55,301800.0],["2022-08-15",12.41,12.66,12.33,12.65,469300.0],["2022-08-16",12.54,12.7,12.47,12.61,453500.0],["2022-08-17",12.46,12.46,12.105,12.28,408200.0],["2022-08-18",12.23,12.375,12.22,12.32,337900.0],["2022-08-19",12.29,12.29,11.98,12.03,334200.0],["2022-08-22",11.83,11.93,11.47,11.48,644100.0],["2022-08-23",11.43,11.695,11.411,11.56,519000.0],["2022-08-24",11.58,11.66,11.47,11.6,451300.0],["2022-08-25",11.65,11.82,11.6,11.72,313800.0],["2022-08-26",11.7,11.72,11.23,11.23,578000.0],["2022-08-29",11.1,11.1,10.49,10.62,842000.0],["2022-08-30",10.71,10.85,10.54,10.84,726900.0],["2022-08-31",10.9,10.9,10.67,10.72,608600.0],["2022-09-01",10.64,10.64,10.33,10.5,619000.0],["2022-09-02",10.73,11.0,10.64,10.77,922900.0],["2022-09-06",10.83,10.83,10.505,10.6,731100.0],["2022-09-07",10.63,11.17,10.58,11.14,665700.0],["2022-09-08",10.99,11.265,10.89,11.22,572700.0],["2022-09-09",11.37,11.66,11.305,11.6,455400.0],["2022-09-12",11.75,11.975,11.72,11.93,446900.0],["2022-09-13",11.62,11.69,11.365,11.37,709900.0],["2022-09-14",11.4,11.4,11.08,11.38,1169700.0],["2022-09-15",11.34,11.66,11.16,11.2,932300.0],["2022-09-16",11.03,11.11,10.7,10.86,1554200.0],["2022-09-19",10.72,11.205,10.71,11.14,1288000.0],["2022-09-20",11.01,11.01,10.63,10.76,1083000.0],["2022-09-21",10.81,11.01,10.67,10.67,655000.0],["2022-09-22",10.64,10.64,10.325,10.42,597000.0],["2022-09-23",10.21,10.31,9.77,9.89,871700.0],["2022-09-26",9.82,10.05,9.7,9.75,758900.0],["2022-09-27",9.84,9.948,9.66,9.84,883600.0],["2022-09-28",9.87,10.19,9.81,10.12,417600.0],["2022-09-29",9.95,9.95,9.63,9.92,552400.0],["2022-09-30",9.92,10.105,9.755,9.76,547800.0],["2022-10-03",9.92,10.19,9.84,10.09,1197100.0],["2022-10-04",10.26,10.66,10.24,10.46,2519700.0],["2022-10-05",10.24,10.495,10.14,10.37,1948900.0],["2022-10-06",10.29,10.52,10.24,10.28,2994500.0],["2022-10-07",10.18,10.21,9.91,9.99,796000.0],["2022-10-10",10.05,10.07,9.655,9.7,631900.0],["2022-10-11",9.63,9.84,9.485,9.7,804900.0],["2022-10-12",9.68,9.85,9.42,9.72,1669900.0],["2022-10-13",9.5,10.235,9.4,10.17,1573300.0],["2022-10-14",10.31,10.35,10.06,10.18,813900.0],["2022-10-17",10.38,10.565,10.15,10.29,1492900.0],["2022-10-18",10.58,10.77,10.528,10.7,1028600.0],["2022-10-19",10.63,10.655,10.42,10.56,857200.0],["2022-10-20",10.58,10.823,10.35,10.39,549900.0],["2022-10-21",10.36,10.69,10.3,10.65,453000.0],["2022-10-24",10.73,10.9,10.66,10.81,475400.0],["2022-10-25",10.77,11.12,10.77,11.11,514800.0],["2022-10-26",11.1,11.18,10.99,11.03,428400.0],["2022-10-27",11.12,11.405,11.1,11.21,436500.0],["2022-10-28",11.25,11.375,11.105,11.35,734200.0],["2022-10-31",11.29,11.34,11.095,11.15,2127400.0],["2022-11-01",11.35,11.47,11.11,11.39,1501200.0],["2022-11-02",11.39,11.46,10.94,10.94,1047700.0],["2022-11-03",10.72,10.97,10.53,10.94,893100.0],["2022-11-04",10.73,10.945,10.3,10.45,772300.0],["2022-11-07",10.54,11.22,10.54,11.19,881400.0],["2022-11-08",11.18,11.399,11.06,11.22,662300.0],["2022-11-09",11.06,11.135,10.91,11.12,798400.0],["2022-11-10",11.4,11.81,11.4,11.7,717300.0],["2022-11-11",11.75,12.13,11.75,11.92,985800.0],["2022-11-14",11.87,11.97,11.64,11.65,538200.0],["2022-11-15",11.87,12.018,11.81,11.93,622900.0],["2022-11-16",11.89,11.91,11.625,11.67,500100.0],["2022-11-17",11.49,11.535,11.35,11.52,390400.0],["2022-11-18",11.79,11.79,11.485,11.55,338400.0],["2022-11-21",11.55,11.66,11.53,11.57,408700.0],["2022-11-22",11.67,11.75,11.62,11.74,453200.0],["2022-11-23",11.77,11.77,11.58,11.59,269000.0],["2022-11-25",11.61,11.67,11.57,11.66,187900.0],["2022-11-28",11.49,11.565,11.2,11.26,426900.0],["2022-11-29",11.24,11.435,11.24,11.36,433600.0],["2022-11-30",11.4,11.62,11.145,11.62,557700.0],["2022-12-01",11.81,11.9,11.49,11.58,429400.0],["2022-12-02",11.43,11.67,11.375,11.59,321600.0],["2022-12-05",11.5,11.5,11.205,11.25,380200.0],["2022-12-06",11.22,11.3,10.89,11.01,682500.0],["2022-12-07",10.98,11.01,10.745,10.82,369700.0],["2022-12-08",10.86,11.1,10.86,11.08,559300.0],["2022-12-09",11.17,11.22,10.87,10.9,378700.0],["2022-12-12",11.0,11.18,10.9,11.13,355600.0],["2022-12-13",11.52,11.635,11.44,11.48,791800.0],["2022-12-14",11.5,11.57,11.27,11.3,598700.0],["2022-12-15",11.09,11.22,10.815,10.88,680200.0],["2022-12-16",10.77,11.1,10.7,11.07,1833700.0],["2022-12-19",11.12,11.22,10.88,10.94,852200.0],["2022-12-20",10.92,11.085,10.91,11.07,754900.0],["2022-12-21",11.16,11.41,11.07,11.32,454100.0],["2022-12-22",11.16,11.22,10.79,10.93,585100.0],["2022-12-23",10.94,11.21,10.89,11.16,441500.0],["2022-12-27",11.18,11.46,11.08,11.27,414600.0],["2022-12-28",11.26,11.38,11.015,11.04,665000.0],["2022-12-29",11.18,11.455,11.17,11.41,535700.0],["2022-12-30",11.31,11.41,11.27,11.41,360300.0],["2023-01-03",11.57,11.669,11.38,11.57,561300.0],["2023-01-04",11.7,11.87,11.59,11.83,413900.0],["2023-01-05",11.8,12.01,11.73,12.01,386600.0],["2023-01-06",12.15,12.41,12.15,12.41,343400.0],["2023-01-09",12.55,12.65,12.395,12.45,449500.0],["2023-01-10",12.37,12.56,12.37,12.55,420500.0],["2023-01-11",12.59,12.68,12.53,12.66,421800.0],["2023-01-12",12.77,12.84,12.65,12.72,385800.0],["2023-01-13",12.64,12.74,12.59,12.73,256500.0],["2023-01-17",12.74,12.755,12.525,12.54,369900.0],["2023-01-18",12.56,12.65,12.39,12.39,323600.0],["2023-01-19",12.26,12.33,12.175,12.19,391500.0],["2023-01-20",12.38,12.47,12.205,12.46,354900.0],["2023-01-23",12.55,12.71,12.44,12.69,449100.0],["2023-01-24",12.54,12.87,12.51,12.8,370100.0],["2023-01-25",12.69,12.72,12.47,12.65,797800.0],["2023-01-26",12.75,12.84,12.61,12.77,810900.0],["2023-01-27",12.71,13.105,12.695,13.02,609300.0],["2023-01-30",12.9,13.1,12.77,12.78,443100.0],["2023-01-31",12.87,13.235,12.87,13.21,467400.0],["2023-02-01",13.08,13.47,12.995,13.41,740800.0],["2023-02-02",13.6,13.81,13.55,13.69,794700.0],["2023-02-03",13.49,13.72,13.49,13.63,428600.0],["2023-02-06",13.45,13.459,13.255,13.27,409700.0],["2023-02-07",13.22,13.43,13.17,13.4,477900.0],["2023-02-08",13.33,13.37,13.1,13.13,371800.0],["2023-02-09",14.0,14.78,13.6,13.94,1493700.0],["2023-02-10",13.88,14.19,13.83,13.87,1262100.0],["2023-02-13",13.95,14.025,13.77,13.85,2014700.0],["2023-02-14",13.81,14.1,13.73,14.04,1292600.0],["2023-02-15",13.97,14.275,13.74,14.25,1646200.0],["2023-02-16",14.03,14.145,13.8,14.07,741000.0],["2023-02-17",14.07,14.16,13.955,14.16,1409900.0],["2023-02-21",14.0,14.09,13.89,14.0,2297400.0],["2023-02-22",14.0,14.21,13.98,14.03,1790700.0],["2023-02-23",14.1,14.2,14.06,14.1,741200.0],["2023-02-24",13.93,14.14,13.86,14.12,641800.0],["2023-02-27",14.27,14.37,13.945,14.02,808500.0],["2023-02-28",14.0,14.21,14.0,14.04,784800.0],["2023-03-01",13.98,14.22,13.96,14.11,653600.0],["2023-03-02",13.98,14.22,13.91,14.21,642800.0],["2023-03-03",14.25,14.455,14.25,14.41,540700.0],["2023-03-06",14.4,14.52,14.15,14.17,1246200.0],["2023-03-07",14.19,14.28,14.07,14.11,765500.0],["2023-03-08",14.11,14.28,14.07,14.22,716700.0],["2023-03-09",14.23,14.315,13.95,13.96,797100.0],["2023-03-10",13.92,13.95,13.41,13.47,1796400.0],["2023-03-13",13.26,13.55,13.1,13.2,978600.0],["2023-03-14",13.71,13.88,13.45,13.62,1130100.0],["2023-03-15",13.26,13.4,12.945,13.26,1058500.0],["2023-03-16",13.09,13.535,12.98,13.49,557700.0],["2023-03-17",13.36,13.38,13.005,13.07,807100.0],["2023-03-20",13.18,13.3,13.07,13.19,870700.0],["2023-03-21",13.4,13.55,13.345,13.43,483800.0],["2023-03-22",13.38,13.5,13.115,13.14,643900.0],["2023-03-23",13.24,13.385,13.005,13.11,571000.0],["2023-03-24",12.91,13.15,12.815,13.15,1071200.0],["2023-03-27",13.32,13.51,13.19,13.41,627800.0],["2023-03-28",13.38,13.47,13.32,13.42,362000.0],["2023-03-29",13.51,13.66,13.455,13.58,623500.0],["2023-03-30",13.69,13.8,13.61,13.66,394000.0],["2023-03-31",13.78,13.89,13.715,13.89,480100.0],["2023-04-03",13.84,13.98,13.72,13.83,518900.0],["2023-04-04",13.88,13.91,13.1,13.21,705400.0],["2023-04-05",13.1,13.145,12.85,13.0,415800.0],["2023-04-06",12.97,13.01,12.83,12.86,452900.0],["2023-04-10",12.83,13.175,12.83,13.13,730900.0],["2023-04-11",13.17,13.41,13.17,13.33,841100.0],["2023-04-12",13.48,13.54,13.21,13.29,557200.0],["2023-04-13",13.31,13.525,13.15,13.36,612300.0],["2023-04-14",13.38,13.54,13.24,13.36,460700.0],["2023-04-17",13.34,13.468,13.28,13.44,408500.0],["2023-04-18",13.46,13.56,13.31,13.36,497800.0],["2023-04-19",13.24,13.32,13.185,13.26,404600.0],["2023-04-20",13.19,13.31,13.14,13.26,264300.0],["2023-04-21",13.34,13.34,13.17,13.26,375100.0],["2023-04-24",13.19,13.35,13.19,13.3,281800.0],["2023-04-25",13.18,13.25,12.97,12.98,330900.0],["2023-04-26",12.89,13.01,12.815,12.85,403500.0],["2023-04-27",12.96,13.225,12.9,13.2,394600.0],["2023-04-28",13.2,13.56,13.2,13.47,662500.0],["2023-05-01",13.45,13.69,13.43,13.5,433400.0],["2023-05-02",13.43,13.49,13.2,13.47,636800.0],["2023-05-03",13.55,13.88,13.53,13.58,973700.0],["2023-05-04",13.77,14.93,13.64,13.76,913800.0],["2023-05-05",14.0,14.24,13.96,14.09,643600.0],["2023-05-08",14.2,14.23,13.87,13.99,634000.0],["2023-05-09",13.89,13.89,13.59,13.78,828300.0],["2023-05-10",13.85,13.93,13.46,13.65,554700.0],["2023-05-11",13.6,13.638,13.51,13.61,565300.0],["2023-05-12",13.65,13.74,13.4,13.53,308900.0],["2023-05-15",13.61,13.69,13.51,13.65,435200.0],["2023-05-16",13.54,13.56,13.295,13.34,400700.0],["2023-05-17",12.98,13.208,12.0,12.06,3693300.0],["2023-05-18",11.75,12.095,11.73,11.94,12676200.0],["2023-05-19",12.08,12.2,11.87,11.96,4793600.0],["2023-05-22",11.94,11.95,11.45,11.84,2655100.0],["2023-05-23",11.81,11.81,11.285,11.53,24918800.0],["2023-05-24",11.51,11.575,11.235,11.41,2407100.0],["2023-05-25",11.4,11.7,11.4,11.53,1842300.0],["2023-05-26",11.52,11.74,11.415,11.7,1108400.0],["2023-05-30",11.87,11.92,11.69,11.83,1278800.0],["2023-05-31",11.74,11.8,11.603,11.72,1960600.0],["2023-06-01",11.76,12.025,11.61,12.0,1149700.0],["2023-06-02",12.21,12.54,12.2,12.45,1388900.0],["2023-06-05",12.39,12.45,12.22,12.38,1401500.0],["2023-06-06",12.38,12.62,12.28,12.55,1345400.0],["2023-06-07",12.54,12.94,12.505,12.9,2428200.0],["2023-06-08",12.83,12.9,12.71,12.81,747100.0],["2023-06-09",12.87,12.87,12.65,12.77,886700.0],["2023-06-12",12.75,12.79,12.67,12.74,687500.0],["2023-06-13",12.83,13.07,12.755,13.0,1274700.0],["2023-06-14",13.04,13.08,12.875,12.96,843800.0],["2023-06-15",12.91,13.14,12.86,13.12,830100.0],["2023-06-16",13.21,13.25,12.89,13.04,1748100.0],["2023-06-20",12.6,13.02,12.42,12.99,1334800.0],["2023-06-21",12.89,13.25,12.86,13.15,1323500.0],["2023-06-22",13.16,13.183,12.96,13.0,1227700.0],["2023-06-23",12.82,12.94,12.735,12.84,1144800.0],["2023-06-26",12.8,13.04,12.8,12.99,580700.0],["2023-06-27",13.02,13.205,12.95,13.2,812700.0],["2023-06-28",13.21,13.21,13.08,13.19,630400.0],["2023-06-29",13.2,13.34,13.16,13.32,1156900.0],["2023-06-30",13.51,13.58,13.3,13.48,918000.0],["2023-07-03",13.37,13.51,13.345,13.4,566600.0],["2023-07-05",13.28,13.287,13.03,13.04,911200.0],["2023-07-06",12.9,13.04,12.781,12.97,1196900.0],["2023-07-07",12.83,13.38,12.71,13.23,1412800.0],["2023-07-10",13.24,13.52,13.22,13.42,1343800.0],["2023-07-11",13.5,13.645,13.49,13.64,1210200.0],["2023-07-12",13.87,13.87,13.64,13.65,964800.0],["2023-07-13",13.64,13.71,13.53,13.7,670500.0],["2023-07-14",13.67,13.7,13.42,13.54,768700.0],["2023-07-17",13.54,13.54,13.325,13.41,959000.0],["2023-07-18",13.43,13.5,13.35,13.43,618200.0],["2023-07-19",13.39,13.59,13.365,13.58,987400.0],["2023-07-20",13.63,13.63,13.42,13.46,513400.0],["2023-07-21",13.56,13.56,13.36,13.39,744000.0],["2023-07-24",13.38,13.52,13.375,13.43,868600.0],["2023-07-25",13.39,13.51,13.3,13.42,948400.0],["2023-07-26",13.43,13.48,13.355,13.4,692700.0],["2023-07-27",13.45,13.525,13.33,13.42,1072600.0],["2023-07-28",13.56,13.615,13.475,13.56,654400.0],["2023-07-31",13.64,13.67,13.515,13.62,808800.0],["2023-08-01",13.51,13.79,13.5,13.67,868100.0],["2023-08-02",13.61,13.65,13.47,13.48,683700.0],["2023-08-03",13.51,13.51,13.19,13.36,2013200.0],["2023-08-04",13.95,13.95,13.05,13.14,1512500.0],["2023-08-07",13.11,13.175,12.67,12.81,2419200.0],["2023-08-08",12.68,12.82,12.58,12.78,1663100.0],["2023-08-09",11.63,11.84,11.61,11.77,10158300.0],["2023-08-10",11.86,12.03,11.68,11.75,5039500.0],["2023-08-11",11.75,11.885,11.64,11.82,3063800.0],["2023-08-14",11.74,11.78,11.55,11.66,2460300.0],["2023-08-15",11.56,11.75,11.56,11.63,1543200.0],["2023-08-16",11.57,11.725,11.48,11.51,1793600.0],["2023-08-17",11.49,11.62,11.47,11.55,1527600.0],["2023-08-18",11.46,11.72,11.46,11.68,1409200.0],["2023-08-21",11.7,11.74,11.585,11.72,1049500.0],["2023-08-22",11.8,11.85,11.685,11.74,1252000.0],["2023-08-23",11.72,11.935,11.71,11.91,1106000.0],["2023-08-24",11.91,11.975,11.75,11.78,975300.0],["2023-08-25",11.84,11.92,11.735,11.79,922100.0],["2023-08-28",11.85,11.96,11.82,11.94,1140500.0],["2023-08-29",11.96,12.17,11.94,12.16,1184400.0],["2023-08-30",12.14,12.29,12.13,12.25,1377000.0],["2023-08-31",12.25,12.305,12.22,12.28,1802100.0],["2023-09-01",12.3,12.45,12.255,12.43,1028400.0],["2023-09-05",12.41,12.41,12.145,12.15,1220000.0],["2023-09-06",12.15,12.27,12.08,12.14,1129400.0],["2023-09-07",11.96,11.99,11.69,11.7,1787400.0],["2023-09-08",11.77,11.88,11.71,11.83,1168000.0],["2023-09-11",11.88,11.93,11.8,11.88,1135500.0],["2023-09-12",11.87,11.93,11.7,11.73,1308600.0],["2023-09-13",11.75,11.765,11.42,11.47,975100.0],["2023-09-14",11.58,11.675,11.47,11.52,1413800.0],["2023-09-15",11.61,11.79,11.43,11.67,7513400.0],["2023-09-18",11.65,11.74,11.54,11.69,1620600.0],["2023-09-19",11.7,11.82,11.67,11.74,1134300.0],["2023-09-20",11.78,11.9,11.695,11.7,721500.0],["2023-09-21",11.66,11.7,11.53,11.61,842300.0],["2023-09-22",11.61,11.66,11.525,11.56,793900.0],["2023-09-25",11.5,11.81,11.5,11.72,1504000.0],["2023-09-26",11.66,11.85,11.56,11.57,1878100.0],["2023-09-27",11.67,11.815,11.65,11.71,2007900.0],["2023-09-28",11.72,11.86,11.69,11.71,1353700.0],["2023-09-29",11.8,11.83,11.605,11.61,2241300.0],["2023-10-02",11.58,11.685,11.4,11.47,2825900.0],["2023-10-03",11.39,11.485,11.26,11.39,2864500.0],["2023-10-04",11.49,11.56,11.33,11.45,4435000.0],["2023-10-05",11.44,11.51,11.17,11.32,1664400.0],["2023-10-06",11.29,11.49,11.22,11.37,1821500.0],["2023-10-09",11.32,11.43,11.15,11.36,1064800.0],["2023-10-10",11.28,11.57,11.28,11.41,964200.0],["2023-10-11",11.42,11.52,11.395,11.45,816700.0],["2023-10-12",11.54,11.54,11.12,11.21,700700.0],["2023-10-13",11.28,11.28,11.005,11.12,1219500.0],["2023-10-16",11.18,11.29,11.115,11.2,2250000.0],["2023-10-17",11.16,11.565,11.09,11.46,1295100.0],["2023-10-18",11.34,11.34,11.05,11.1,1051900.0],["2023-10-19",11.08,11.185,11.065,11.08,1435800.0],["2023-10-20",11.15,11.25,11.05,11.11,2099800.0],["2023-10-23",11.06,11.2,11.06,11.07,1097500.0],["2023-10-24",11.12,11.175,11.01,11.06,969800.0],["2023-10-25",11.01,11.09,10.82,10.86,887700.0],["2023-10-26",10.9,11.005,10.79,10.8,868100.0],["2023-10-27",10.79,10.89,10.68,10.75,909300.0],["2023-10-30",10.87,10.94,10.76,10.93,1323900.0],["2023-10-31",10.91,11.14,10.87,10.92,1059400.0],["2023-11-01",10.89,10.915,10.73,10.86,1867800.0],["2023-11-02",11.0,11.13,10.945,11.13,1158500.0],["2023-11-03",12.03,12.12,11.5,11.63,2695100.0],["2023-11-06",11.64,11.68,11.27,11.28,1298100.0],["2023-11-07",11.25,11.43,11.11,11.34,1182700.0],["2023-11-08",11.34,11.36,11.19,11.25,1027100.0],["2023-11-09",11.27,11.32,11.135,11.18,1692100.0],["2023-11-10",11.25,11.42,11.22,11.37,808700.0],["2023-11-13",11.28,11.38,11.27,11.3,648500.0],["2023-11-14",11.51,11.81,11.51,11.8,1380900.0],["2023-11-15",11.77,11.96,11.77,11.88,1059400.0],["2023-11-16",11.86,11.955,11.77,11.91,1088000.0],["2023-11-17",12.05,12.105,11.945,12.05,1026600.0],["2023-11-20",12.02,12.13,11.965,12.13,927100.0],["2023-11-21",12.13,12.19,12.07,12.13,972600.0],["2023-11-22",12.15,12.205,12.1,12.14,1059300.0],["2023-11-24",12.15,12.25,12.13,12.23,373700.0],["2023-11-27",12.14,12.345,12.09,12.28,1692300.0],["2023-11-28",12.24,12.3,12.16,12.24,1358300.0],["2023-11-29",12.33,12.375,12.24,12.32,967200.0],["2023-11-30",12.36,12.43,12.23,12.26,1484000.0],["2023-12-01",12.24,12.6,12.22,12.6,1729400.0],["2023-12-04",12.49,12.62,12.47,12.55,1434600.0],["2023-12-05",12.48,12.53,12.21,12.22,940500.0],["2023-12-06",12.3,12.46,12.17,12.18,736900.0],["2023-12-07",12.2,12.33,12.1,12.25,2120300.0],["2023-12-08",11.22,11.8,11.22,11.72,9861400.0],["2023-12-11",11.74,11.85,11.65,11.79,3150000.0],["2023-12-12",11.83,12.08,11.755,12.08,2925300.0],["2023-12-13",12.11,12.14,11.915,12.06,2845100.0],["2023-12-14",12.1,12.635,12.035,12.59,3323900.0],["2023-12-15",12.68,12.68,12.46,12.49,2379000.0],["2023-12-18",12.49,12.59,12.3,12.43,2138500.0],["2023-12-19",12.54,12.735,12.48,12.69,1306300.0],["2023-12-20",12.71,12.91,12.57,12.64,2931300.0],["2023-12-21",12.75,13.09,12.75,13.08,1538100.0],["2023-12-22",13.1,13.375,13.085,13.35,4236100.0],["2023-12-26",13.35,13.59,13.26,13.45,1333600.0],["2023-12-27",13.5,13.555,13.4,13.49,1426300.0],["2023-12-28",13.45,13.5,13.4,13.47,1104700.0],["2023-12-29",13.4,13.49,13.3,13.42,1737700.0],["2024-01-02",13.29,13.65,13.185,13.36,2521400.0],["2024-01-03",13.25,13.31,13.125,13.18,2471100.0],["2024-01-04",13.28,13.3,12.99,13.01,2468000.0],["2024-01-05",13.01,13.34,12.995,13.15,2729100.0],["2024-01-08",13.13,13.36,13.13,13.32,1869500.0],["2024-01-09",13.17,13.325,13.1,13.31,1677300.0],["2024-01-10",13.38,13.455,13.28,13.44,1757200.0],["2024-01-11",13.38,13.55,13.216,13.54,2225000.0],["2024-01-12",13.65,13.72,13.43,13.53,2855900.0],["2024-01-16",13.43,13.43,13.14,13.31,3301900.0],["2024-01-17",13.15,13.215,13.075,13.15,1308300.0],["2024-01-18",13.17,13.31,12.86,13.09,2458000.0],["2024-01-19",13.16,13.22,12.845,13.07,1770800.0],["2024-01-22",13.13,13.16,12.935,12.98,1354100.0],["2024-01-23",13.05,13.05,12.795,12.85,1370500.0],["2024-01-24",12.99,13.03,12.655,12.66,1426400.0],["2024-01-25",12.83,13.01,12.74,13.0,1737500.0],["2024-01-26",13.06,13.15,12.915,13.11,1540700.0],["2024-01-29",13.1,13.21,13.005,13.18,1513900.0],["2024-01-30",13.06,13.288,13.06,13.17,843300.0],["2024-01-31",13.15,13.195,12.88,12.88,913100.0],["2024-02-01",13.04,13.23,12.945,13.22,1551900.0],["2024-02-02",13.12,13.19,12.96,13.16,1179000.0],["2024-02-05",12.96,13.25,12.9,13.15,1148900.0],["2024-02-06",13.15,13.265,13.09,13.18,1024600.0],["2024-02-07",13.25,13.3,13.08,13.26,1545300.0],["2024-02-08",12.55,13.21,12.405,12.53,3864300.0],["2024-02-09",12.59,12.87,12.47,12.68,3487400.0],["2024-02-12",12.63,12.82,12.63,12.8,2263800.0],["2024-02-13",12.53,13.07,12.41,12.77,11764100.0],["2024-02-14",12.89,13.3,12.85,13.24,4213400.0],["2024-02-15",13.33,13.49,13.18,13.47,2900400.0],["2024-02-16",13.45,13.605,13.29,13.3,6735900.0],["2024-02-20",13.51,13.525,13.17,13.31,1970400.0],["2024-02-21",13.5,14.19,13.37,14.17,2912600.0],["2024-02-22",14.36,14.43,14.135,14.34,2366400.0],["2024-02-23",14.5,14.895,14.445,14.64,2518500.0],["2024-02-26",14.55,14.735,14.41,14.54,2162100.0],["2024-02-27",14.59,14.79,14.53,14.61,1361100.0],["2024-02-28",14.53,14.705,14.45,14.5,1551700.0],["2024-02-29",14.69,15.04,14.61,14.72,4676600.0],["2024-03-01",14.66,14.855,14.65,14.83,2411100.0],["2024-03-04",14.99,15.18,14.86,14.87,2585700.0],["2024-03-05",14.81,14.97,14.68,14.7,2040700.0],["2024-03-06",14.77,15.41,14.77,15.37,2964800.0],["2024-03-07",15.41,15.75,15.29,15.46,3647300.0],["2024-03-08",16.22,16.89,16.09,16.23,3592700.0],["2024-03-11",16.11,16.855,15.99,16.47,4130100.0],["2024-03-12",16.85,17.12,16.66,17.09,3160400.0],["2024-03-13",17.4,17.56,17.25,17.35,8194200.0],["2024-03-14",17.22,17.33,16.995,17.12,6025300.0],["2024-03-15",17.07,17.295,17.0,17.11,8489800.0],["2024-03-18",17.15,17.34,17.0,17.14,7673500.0],["2024-03-19",17.08,17.45,17.08,17.45,7472700.0],["2024-03-20",17.41,17.63,17.2,17.49,6392400.0],["2024-03-21",17.65,17.81,17.55,17.69,3724700.0],["2024-03-22",17.76,17.775,17.58,17.64,1344000.0],["2024-03-25",17.62,17.79,17.571,17.64,1737800.0],["2024-03-26",17.56,17.7,17.475,17.51,2634100.0],["2024-03-27",17.66,17.74,17.6,17.74,2620400.0],["2024-03-28",17.74,17.775,17.62,17.71,2152400.0],["2024-04-01",17.74,17.855,17.62,17.74,3378900.0],["2024-04-02",17.66,17.73,17.49,17.54,2685100.0],["2024-04-03",17.57,17.69,17.51,17.6,4354700.0],["2024-04-04",17.75,17.86,17.21,17.27,1818900.0],["2024-04-05",17.32,17.435,17.21,17.27,1703700.0],["2024-04-08",17.47,17.54,17.3,17.52,2511800.0],["2024-04-09",17.64,17.78,17.505,17.63,1696600.0],["2024-04-10",17.25,17.525,17.09,17.35,1312100.0],["2024-04-11",17.42,17.545,17.21,17.42,2131600.0],["2024-04-12",17.36,17.56,17.3,17.44,2677800.0],["2024-04-15",17.65,17.7,17.21,17.3,1439300.0],["2024-04-16",17.24,17.45,17.15,17.34,1673100.0],["2024-04-17",17.47,17.525,17.125,17.27,1685300.0],["2024-04-18",17.36,17.45,17.15,17.18,1034600.0],["2024-04-19",17.18,17.395,17.125,17.2,1366800.0],["2024-04-22",17.19,17.38,17.16,17.2,1989700.0],["2024-04-23",17.28,17.715,17.28,17.65,1556200.0],["2024-04-24",17.64,17.86,17.58,17.77,1522500.0],["2024-04-25",17.52,17.61,17.4,17.45,1677800.0],["2024-04-26",17.5,17.815,17.37,17.72,2048000.0],["2024-04-29",17.75,17.89,17.65,17.71,2298200.0],["2024-04-30",17.61,17.985,17.51,17.62,2868700.0],["2024-05-01",16.55,17.35,15.59,16.43,7285400.0],["2024-05-02",16.53,16.725,16.1,16.46,3524700.0],["2024-05-03",16.7,16.72,16.1,16.18,2814500.0],["2024-05-06",16.31,16.66,16.285,16.48,2364700.0],["2024-05-07",16.56,16.85,16.45,16.46,2064100.0],["2024-05-08",16.42,16.75,16.29,16.57,1971500.0],["2024-05-09",16.55,16.73,16.38,16.72,1257600.0],["2024-05-10",16.8,16.905,16.54,16.84,1517700.0],["2024-05-13",16.88,16.88,16.365,16.46,2613700.0],["2024-05-14",16.57,16.9,16.48,16.79,2286600.0],["2024-05-15",16.94,17.02,16.775,17.0,1244300.0],["2024-05-16",17.115,17.7,17.06,17.4,12811000.0],["2024-05-17",17.4,17.5,17.32,17.35,2710900.0],["2024-05-20",17.36,17.86,17.36,17.73,4602200.0],["2024-05-21",17.65,17.87,17.63,17.84,3361600.0],["2024-05-22",17.72,17.76,17.415,17.65,3350400.0],["2024-05-23",17.66,17.691,17.395,17.58,2352700.0],["2024-05-24",17.61,17.73,17.53,17.68,1725500.0],["2024-05-28",17.91,17.96,17.48,17.5,2639800.0],["2024-05-29",17.39,17.48,17.25,17.29,2200700.0],["2024-05-30",17.32,17.49,17.26,17.28,2117100.0],["2024-05-31",17.29,17.44,17.05,17.42,2373300.0],["2024-06-03",17.86,17.86,17.06,17.28,3131900.0],["2024-06-04",16.94,17.17,16.19,16.23,4030000.0],["2024-06-05",16.27,16.53,16.18,16.4,3208900.0],["2024-06-06",16.43,16.525,16.33,16.43,1591400.0],["2024-06-07",16.34,16.65,16.28,16.48,2146300.0],["2024-06-10",16.425,16.78,16.35,16.63,2687300.0],["2024-06-11",16.47,16.55,16.255,16.4,1482700.0],["2024-06-12",16.73,16.85,16.5,16.62,1525500.0],["2024-06-13",16.56,16.63,16.18,16.54,1740300.0],["2024-06-14",16.29,16.29,15.775,16.08,2324200.0],["2024-06-17",16.03,16.09,15.84,16.04,2188900.0],["2024-06-18",16.07,16.295,15.98,16.28,2729100.0],["2024-06-20",16.22,16.36,16.14,16.23,1873300.0],["2024-06-21",16.11,16.19,15.855,16.17,10832000.0],["2024-06-24",16.26,16.345,16.16,16.17,1964200.0],["2024-06-25",16.12,16.2,15.57,15.67,3048600.0],["2024-06-26",15.67,15.79,15.5,15.76,2486900.0],["2024-06-27",15.79,15.835,15.67,15.76,1719800.0],["2024-06-28",15.86,16.005,15.73,15.81,3721200.0],["2024-07-01",15.88,15.91,15.45,15.47,2053300.0],["2024-07-02",15.49,15.58,15.44,15.49,1635500.0],["2024-07-03",15.55,15.73,15.47,15.69,1187100.0],["2024-07-05",15.61,15.65,15.27,15.41,1841400.0],["2024-07-08",15.5,15.61,15.365,15.42,1319700.0],["2024-07-09",15.35,15.38,15.14,15.22,2181100.0],["2024-07-10",15.21,15.27,15.14,15.25,1309300.0],["2024-07-11",15.38,16.035,15.36,15.92,3110200.0],["2024-07-12",16.09,16.295,16.02,16.02,2176900.0],["2024-07-15",16.01,16.345,16.005,16.27,1774800.0],["2024-07-16",16.34,17.01,16.25,16.97,2613800.0],["2024-07-17",17.86,17.86,17.35,17.48,11327200.0],["2024-07-18",17.43,17.85,17.18,17.23,6305600.0],["2024-07-19",17.22,17.53,17.12,17.29,36627800.0],["2024-07-22",17.37,17.57,16.995,17.55,5117900.0],["2024-07-23",17.42,17.62,17.36,17.48,2882200.0],["2024-07-24",17.41,17.54,17.14,17.15,2520500.0],["2024-07-25",17.17,17.72,17.1,17.4,2683500.0],["2024-07-26",17.65,17.91,17.49,17.84,2616200.0],["2024-07-29",17.81,17.925,17.6,17.75,2229900.0],["2024-07-30",17.9,17.93,17.69,17.73,3890700.0],["2024-07-31",17.76,19.07,17.31,18.59,6337500.0],["2024-08-01",18.41,18.41,17.515,17.74,5850300.0],["2024-08-02",17.28,17.39,16.77,16.81,3866000.0],["2024-08-05",16.06,16.53,15.81,16.16,3226400.0],["2024-08-06",16.16,16.49,16.12,16.26,2175000.0],["2024-08-07",16.47,16.76,15.985,16.12,2157700.0],["2024-08-08",16.41,16.6,16.23,16.52,2202900.0],["2024-08-09",16.57,16.93,16.4,16.73,1455600.0],["2024-08-12",16.75,16.75,16.38,16.45,1617700.0],["2024-08-13",16.54,16.615,16.24,16.53,1729300.0],["2024-08-14",16.47,16.74,16.42,16.71,1554000.0],["2024-08-15",17.0,17.305,16.88,17.16,2067700.0],["2024-08-16",17.3,17.715,17.12,17.43,12762900.0],["2024-08-19",17.54,17.88,17.45,17.81,5010200.0],["2024-08-20",17.69,17.89,17.395,17.57,8809800.0],["2024-08-21",17.67,17.74,17.33,17.62,10004800.0],["2024-08-22",17.65,17.76,17.38,17.53,1937000.0],["2024-08-23",17.62,18.02,17.55,18.0,2722400.0],["2024-08-26",18.25,18.25,17.9,17.93,1912600.0],["2024-08-27",17.86,17.93,17.73,17.76,1362100.0],["2024-08-28",17.66,17.82,17.56,17.79,1298700.0],["2024-08-29",17.88,18.2,17.69,17.85,1429500.0],["2024-08-30",17.88,18.19,17.86,18.16,2387200.0],["2024-09-03",17.87,18.045,17.215,17.23,2042500.0],["2024-09-04",17.13,17.195,16.39,16.92,2151400.0],["2024-09-05",16.94,17.09,16.59,16.67,1718700.0],["2024-09-06",16.64,16.98,16.24,16.32,2212100.0],["2024-09-09",16.36,16.625,16.25,16.4,2828800.0],["2024-09-10",16.43,16.49,16.2,16.35,1552600.0],["2024-09-11",16.27,16.76,15.935,16.69,2377100.0],["2024-09-12",16.69,17.005,16.61,16.93,1539700.0],["2024-09-13",17.02,17.335,16.965,17.07,1548100.0],["2024-09-16",17.16,17.27,17.04,17.15,1317600.0],["2024-09-17",17.22,17.605,17.09,17.45,1912300.0],["2024-09-18",17.43,17.79,17.235,17.44,1530500.0],["2024-09-19",17.93,18.33,17.52,18.13,3812500.0],["2024-09-20",18.07,18.14,17.72,17.72,6163500.0],["2024-09-23",17.82,17.875,17.59,17.76,1419400.0],["2024-09-24",17.89,17.89,17.57,17.6,2199500.0],["2024-09-25",17.64,17.65,17.195,17.28,1496100.0],["2024-09-26",17.54,17.76,17.435,17.69,1809000.0],["2024-09-27",17.8,17.97,17.62,17.84,2184400.0],["2024-09-30",17.69,17.69,17.345,17.55,2550500.0],["2024-10-01",17.56,17.63,17.16,17.41,1637700.0],["2024-10-02",17.37,17.565,17.21,17.32,1284700.0],["2024-10-03",17.18,17.36,17.03,17.31,1814000.0],["2024-10-04",17.61,17.62,17.28,17.51,1106800.0],["2024-10-07",17.43,17.605,17.325,17.47,1311800.0],["2024-10-08",17.47,17.47,17.185,17.3,1255500.0],["2024-10-09",17.35,17.46,17.25,17.43,1363500.0],["2024-10-10",17.17,17.41,17.08,17.33,2270900.0],["2024-10-11",17.43,17.74,17.43,17.7,1381300.0],["2024-10-14",17.69,17.82,17.58,17.8,1034500.0],["2024-10-15",17.7,17.85,17.495,17.58,1561200.0],["2024-10-16",17.82,18.22,17.76,18.19,2221500.0],["2024-10-17",18.26,18.395,18.075,18.34,2244500.0],["2024-10-18",18.35,18.75,18.23,18.67,2593000.0],["2024-10-21",18.62,18.65,18.39,18.56,2578300.0],["2024-10-22",18.52,18.725,18.293,18.69,4775800.0],["2024-10-23",18.6,18.75,18.28,18.55,2519300.0],["2024-10-24",18.58,18.71,18.345,18.52,2259800.0],["2024-10-25",18.62,18.755,18.275,18.38,3573500.0],["2024-10-28",18.47,18.76,18.45,18.54,2927300.0],["2024-10-29",18.46,18.58,18.1,18.26,4880300.0],["2024-10-30",19.07,20.015,18.43,19.3,6696000.0],["2024-10-31",19.84,20.0,19.29,19.35,9227500.0],["2024-11-01",19.43,19.795,19.34,19.52,5263700.0],["2024-11-04",19.45,19.86,19.41,19.63,3085000.0],["2024-11-05",19.49,20.4,19.35,20.24,7548800.0],["2024-11-06",21.19,21.52,20.9,21.35,5759800.0],["2024-11-07",21.41,21.54,21.11,21.27,2561900.0],["2024-11-08",21.2,21.46,21.04,21.27,2486400.0],["2024-11-11",21.42,21.53,21.13,21.16,2845300.0],["2024-11-12",21.08,21.1,20.66,20.89,2322900.0],["2024-11-13",21.01,21.1,20.64,20.66,2933600.0],["2024-11-14",20.77,20.86,20.425,20.74,2882000.0],["2024-11-15",20.61,20.86,20.54,20.78,3131200.0],["2024-11-18",20.74,21.32,20.7,21.07,2693400.0],["2024-11-19",20.79,21.47,20.75,21.28,3873200.0],["2024-11-20",21.25,21.29,20.86,21.09,1981600.0],["2024-11-21",21.15,21.47,21.035,21.39,3435100.0],["2024-11-22",21.38,22.05,21.32,21.99,3062000.0],["2024-11-25",22.12,22.31,22.065,22.14,3308500.0],["2024-11-26",21.98,22.22,21.59,22.21,3007100.0],["2024-11-27",22.16,22.435,22.08,22.12,2056900.0],["2024-11-29",22.2,22.249,22.095,22.16,775400.0],["2024-12-02",22.21,22.48,22.07,22.28,2019900.0],["2024-12-03",22.25,22.53,22.13,22.41,2406100.0],["2024-12-04",22.32,22.56,22.16,22.43,3287200.0],["2024-12-05",23.1,23.34,22.825,22.93,3413900.0],["2024-12-06",22.93,22.99,22.63,22.64,2228500.0],["2024-12-09",22.96,23.04,22.345,22.37,2352300.0],["2024-12-10",22.44,22.505,22.14,22.35,1866500.0],["2024-12-11",22.48,22.48,22.09,22.22,3040500.0],["2024-12-12",22.26,22.33,21.83,22.14,2879500.0],["2024-12-13",22.14,22.26,21.925,21.99,2493300.0],["2024-12-16",21.93,22.035,21.67,21.87,2886300.0],["2024-12-17",21.7,21.955,21.67,21.79,3473000.0],["2024-12-18",21.9,22.01,20.795,20.83,2734900.0],["2024-12-19",21.06,21.19,20.17,20.23,3132100.0],["2024-12-20",20.1,20.78,20.1,20.38,5017600.0],["2024-12-23",20.29,20.635,20.22,20.62,1247400.0],["2024-12-24",20.61,20.85,20.47,20.83,645300.0],["2024-12-26",20.76,21.03,20.68,21.02,1326200.0],["2024-12-27",20.83,20.99,20.53,20.67,1035300.0],["2024-12-30",20.54,20.65,20.245,20.4,1195300.0],["2024-12-31",20.45,20.67,20.39,20.57,1495300.0],["2025-01-02",20.69,20.8,20.345,20.42,1511800.0],["2025-01-03",20.45,20.765,20.26,20.76,2257700.0],["2025-01-06",20.81,21.14,20.745,20.81,2536600.0],["2025-01-07",20.87,21.02,20.45,20.55,1974200.0],["2025-01-08",20.35,20.4,20.08,20.11,2674100.0],["2025-01-10",19.9,19.935,19.65,19.74,2057600.0],["2025-01-13",19.48,20.31,19.48,20.28,2522000.0],["2025-01-14",20.32,20.555,20.19,20.38,2435500.0],["2025-01-15",20.81,20.85,19.77,19.98,3796700.0],["2025-01-16",20.03,20.355,19.98,20.3,2928600.0],["2025-01-17",20.38,20.565,20.155,20.49,1637600.0],["2025-01-21",20.56,21.005,20.53,20.94,1931500.0],["2025-01-22",20.98,20.98,20.48,20.52,1807700.0],["2025-01-23",20.5,20.87,20.385,20.78,1148900.0],["2025-01-24",20.79,20.93,20.69,20.78,1376200.0],["2025-01-27",20.54,20.65,19.94,20.02,1516500.0],["2025-01-28",19.99,20.305,19.88,20.25,1759800.0],["2025-01-29",20.22,20.45,20.05,20.18,1038700.0],["2025-01-30",20.46,21.0,20.39,20.82,2237800.0],["2025-01-31",20.83,20.898,20.53,20.69,1845500.0],["2025-02-03",20.07,20.36,19.87,20.25,1618700.0],["2025-02-04",20.21,20.725,20.21,20.5,2299700.0],["2025-02-05",20.6,20.97,20.42,20.77,3310300.0],["2025-02-06",20.98,23.24,20.89,23.22,6240800.0],["2025-02-07",23.03,23.24,22.385,22.57,4024500.0],["2025-02-10",22.65,22.735,21.96,22.57,2963700.0],["2025-02-11",22.63,22.63,22.025,22.38,2468500.0],["2025-02-12",21.95,22.265,21.945,22.19,1821600.0],["2025-02-13",22.25,22.338,21.835,22.18,1435400.0],["2025-02-14",22.4,22.695,22.155,22.65,1726500.0],["2025-02-18",22.76,23.405,22.66,23.3,3213000.0],["2025-02-19",23.0,23.85,22.99,23.51,3184400.0],["2025-02-20",23.42,23.77,23.16,23.31,2586000.0],["2025-02-21",23.46,23.56,21.92,22.25,2547200.0],["2025-02-24",22.3,22.46,21.8,21.81,3639900.0],["2025-02-25",21.78,22.15,21.35,21.42,2405700.0],["2025-02-26",21.56,21.94,21.4,21.4,1520500.0],["2025-02-27",21.42,21.87,21.235,21.3,3066300.0],["2025-02-28",21.22,21.675,21.1,21.64,2357700.0],["2025-03-03",21.86,21.92,19.88,20.0,3980700.0],["2025-03-04",19.56,19.765,18.5,19.36,6475700.0],["2025-03-05",19.67,20.39,19.46,20.34,3885300.0],["2025-03-06",20.04,20.57,19.755,19.95,2520800.0],["2025-03-07",19.85,20.01,19.0,19.84,3506300.0],["2025-03-10",19.18,19.48,18.63,18.94,3216400.0],["2025-03-11",18.96,19.79,18.86,19.49,3279700.0],["2025-03-12",20.03,20.37,19.22,19.26,5438500.0],["2025-03-13",19.19,19.275,18.625,18.8,2301400.0],["2025-03-14",19.21,19.72,19.09,19.67,2478800.0],["2025-03-17",19.63,20.0,19.53,19.55,3628700.0],["2025-03-18",19.34,19.475,19.08,19.31,4065300.0],["2025-03-19",19.29,19.85,19.195,19.6,4653600.0],["2025-03-20",19.29,19.8,19.23,19.66,2360800.0],["2025-03-21",19.41,19.75,19.245,19.36,4046300.0],["2025-03-24",19.8,20.11,19.755,20.04,1477800.0],["2025-03-25",20.17,20.408,20.03,20.07,2031200.0],["2025-03-26",20.05,20.35,19.74,19.75,1950100.0],["2025-03-27",19.68,19.715,19.22,19.33,2146800.0],["2025-03-28",19.14,19.31,18.345,18.42,1993500.0],["2025-03-31",18.1,18.54,17.72,18.41,2256900.0],["2025-04-01",18.28,18.7,18.11,18.57,2210900.0],["2025-04-02",18.29,19.27,18.255,19.24,2442000.0],["2025-04-03",17.67,18.55,16.405,16.88,4816800.0],["2025-04-04",15.97,16.24,15.11,15.79,5745300.0],["2025-04-07",15.18,16.46,14.696,16.04,4666200.0],["2025-04-08",16.89,17.01,15.25,15.56,3134700.0],["2025-04-09",15.32,18.27,15.291,17.94,5820300.0],["2025-04-10",17.15,17.41,16.515,17.18,3430700.0],["2025-04-11",17.09,17.5,16.75,17.41,2653000.0],["2025-04-14",17.72,17.8,17.25,17.38,2173900.0],["2025-04-15",17.51,17.75,17.23,17.24,1336100.0],["2025-04-16",17.14,17.3,16.55,16.84,2285700.0],["2025-04-17",16.87,17.22,16.77,16.93,1226200.0],["2025-04-21",16.78,16.9,16.275,16.36,1713200.0],["2025-04-22",16.61,17.05,16.39,16.94,1675200.0],["2025-04-23",17.67,18.04,17.25,17.38,1528500.0],["2025-04-24",17.29,18.18,17.07,18.0,1923000.0],["2025-04-25",17.94,18.22,17.77,17.99,2426100.0],["2025-04-28",17.97,18.36,17.84,18.05,1627500.0],["2025-04-29",17.93,18.2,17.79,17.98,3077200.0],["2025-04-30",18.05,19.04,17.85,18.92,4564200.0],["2025-05-01",19.07,19.49,18.99,19.05,2401100.0],["2025-05-02",19.33,19.925,19.26,19.77,3047000.0],["2025-05-05",19.6,20.22,19.56,20.0,2191000.0],["2025-05-06",19.84,20.19,19.72,20.1,1807900.0],["2025-05-07",20.28,20.29,19.965,20.11,2135100.0],["2025-05-08",20.41,20.81,20.34,20.66,1388600.0],["2025-05-09",20.76,20.89,20.538,20.73,1327000.0],["2025-05-12",22.01,22.2,21.66,22.0,2852700.0],["2025-05-13",22.12,22.66,22.05,22.6,2062400.0],["2025-05-14",22.64,22.66,22.18,22.23,2547000.0],["2025-05-15",22.08,22.355,21.77,21.91,3074400.0],["2025-05-16",21.96,22.2,21.83,22.15,1960000.0],["2025-05-19",21.83,22.03,21.7,21.87,1992200.0],["2025-05-20",21.82,21.89,21.52,21.59,1824400.0],["2025-05-21",21.33,21.4,20.94,21.3,2303100.0],["2025-05-22",21.15,21.43,20.95,21.02,1870800.0],["2025-05-23",20.47,21.13,20.39,20.94,995000.0],["2025-05-27",21.4,21.54,21.11,21.43,1235700.0],["2025-05-28",21.44,21.55,21.31,21.48,1141200.0],["2025-05-29",21.64,21.8,21.31,21.38,1403800.0],["2025-05-30",21.25,21.38,20.991,21.15,1290800.0],["2025-06-02",21.16,21.23,20.59,21.01,1129300.0],["2025-06-03",21.11,21.605,21.11,21.56,1354100.0],["2025-06-04",21.64,21.83,21.4,21.42,1518900.0],["2025-06-05",21.5,21.76,21.38,21.49,1170900.0],["2025-06-06",21.87,21.88,21.61,21.74,869300.0],["2025-06-09",22.08,22.09,21.76,21.96,1309400.0],["2025-06-10",21.96,22.15,21.74,22.13,1458100.0],["2025-06-11",22.2,22.4,22.02,22.16,1474900.0],["2025-06-12",21.96,22.21,21.812,22.17,1272600.0],["2025-06-13",21.68,22.095,21.57,21.69,1510700.0],["2025-06-16",22.03,22.2,21.85,22.1,1139100.0],["2025-06-17",21.91,22.12,21.67,21.72,1441800.0],["2025-06-18",21.74,22.35,21.74,21.95,1822600.0],["2025-06-20",22.14,22.25,21.89,21.99,2749000.0],["2025-06-23",21.85,22.28,21.54,22.24,1278400.0],["2025-06-24",22.44,22.89,22.23,22.85,2132900.0],["2025-06-25",22.95,22.97,22.45,22.6,2363100.0],["2025-06-26",22.83,23.2,22.735,22.9,2026400.0],["2025-06-27",22.95,23.26,22.89,23.13,2853600.0],["2025-06-30",23.13,23.15,22.94,23.03,1440900.0],["2025-07-01",22.98,23.64,22.79,23.38,1946200.0],["2025-07-02",23.33,23.915,23.3,23.9,1608100.0],["2025-07-03",23.93,24.09,23.84,24.01,1216000.0],["2025-07-07",23.75,24.13,23.445,23.68,1568800.0],["2025-07-08",23.79,24.17,23.788,23.93,1849500.0],["2025-07-09",24.28,24.49,24.07,24.47,1554800.0],["2025-07-10",24.37,24.915,24.31,24.74,1530200.0],["2025-07-11",24.54,24.68,24.22,24.44,1250600.0],["2025-07-14",24.4,24.65,24.36,24.61,974700.0],["2025-07-15",24.82,24.95,24.36,24.43,1323500.0],["2025-07-16",24.51,24.61,23.935,24.44,1655600.0],["2025-07-17",24.46,24.91,24.42,24.86,2170000.0],["2025-07-18",24.95,25.0,24.57,24.71,2020600.0],["2025-07-21",24.8,24.8,24.24,24.28,1693000.0],["2025-07-22",24.2,24.59,23.99,24.49,2338800.0],["2025-07-23",24.55,25.06,24.55,24.97,1639100.0],["2025-07-24",24.94,25.05,24.73,24.96,1550800.0],["2025-07-25",25.09,25.32,24.865,25.31,1149000.0],["2025-07-28",25.36,25.4,25.14,25.26,1874800.0],["2025-07-29",25.32,25.45,24.55,24.76,3850300.0],["2025-07-30",24.5,25.66,24.02,25.07,4047400.0],["2025-07-31",25.46,25.6,24.67,24.8,2810700.0],["2025-08-01",24.19,24.475,23.85,24.34,2049600.0],["2025-08-04",24.66,24.83,24.47,24.64,2405500.0],["2025-08-05",24.68,24.74,23.64,24.22,2010200.0],["2025-08-06",24.15,24.21,23.875,24.14,2337800.0],["2025-08-07",24.48,24.48,23.745,23.88,1994500.0],["2025-08-08",24.08,24.11,23.61,23.63,1529400.0],["2025-08-11",23.79,23.86,23.51,23.68,2066900.0],["2025-08-12",23.78,24.46,23.78,24.45,1372000.0],["2025-08-13",24.63,25.37,24.485,25.33,2434100.0],["2025-08-14",25.0,25.0,24.37,24.52,1834800.0],["2025-08-15",24.42,24.49,24.04,24.1,1306500.0],["2025-08-18",24.04,24.71,24.04,24.45,1606100.0],["2025-08-19",24.54,24.74,24.31,24.51,903400.0],["2025-08-20",24.38,24.44,23.95,24.07,2378600.0],["2025-08-21",24.0,24.4,23.9,24.29,1350800.0],["2025-08-22",24.47,25.43,24.335,25.23,1902700.0],["2025-08-25",25.6,25.96,25.42,25.59,1800400.0],["2025-08-26",25.61,25.9,25.45,25.89,1829000.0],["2025-08-27",25.92,26.17,25.875,25.98,1673600.0],["2025-08-28",26.08,26.33,26.03,26.14,1860800.0],["2025-08-29",26.14,26.19,25.395,25.56,1500000.0],["2025-09-02",25.12,25.31,24.77,25.06,2622900.0],["2025-09-03",25.11,25.39,24.93,25.38,1832600.0],["2025-09-04",25.44,25.97,25.32,25.93,2398500.0],["2025-09-05",26.08,26.42,25.54,25.93,1954300.0],["2025-09-08",26.0,26.035,25.42,25.55,2166000.0],["2025-09-09",25.45,25.62,25.1,25.17,1806200.0],["2025-09-10",25.32,25.84,25.25,25.3,1738400.0],["2025-09-11",25.39,26.065,25.345,26.05,2119200.0],["2025-09-12",25.99,26.18,25.585,25.62,1921100.0],["2025-09-15",25.63,25.84,25.395,25.51,1491200.0],["2025-09-16",25.47,25.565,25.1,25.26,1429800.0],["2025-09-17",25.25,25.795,24.92,25.18,2725200.0],["2025-09-18",25.42,25.97,25.24,25.86,2938400.0],["2025-09-19",25.86,26.03,25.28,25.29,7977600.0],["2025-09-22",25.18,25.64,24.88,25.57,1971200.0],["2025-09-23",25.65,26.088,25.25,25.39,2203200.0],["2025-09-24",25.36,25.385,24.17,24.34,2597100.0],["2025-09-25",24.04,24.53,23.86,24.48,2039300.0],["2025-09-26",24.59,24.955,24.47,24.9,2012800.0],["2025-09-29",25.09,25.26,24.7,24.81,1773700.0],["2025-09-30",24.88,24.96,24.525,24.82,1574900.0],["2025-10-01",24.53,25.33,24.53,25.21,1690600.0],["2025-10-02",25.29,25.825,25.29,25.75,1697800.0],["2025-10-03",25.83,26.13,25.68,25.74,1730600.0],["2025-10-06",25.97,26.03,25.51,25.51,1826100.0],["2025-10-07",25.65,25.68,25.24,25.39,1465100.0],["2025-10-08",25.43,25.915,25.305,25.54,1512600.0],["2025-10-09",25.61,25.61,24.99,25.29,1209100.0],["2025-10-10",25.33,25.915,24.43,24.45,1468700.0],["2025-10-13",24.98,25.41,24.545,24.59,1495100.0],["2025-10-14",24.17,25.225,24.045,24.91,1416400.0],["2025-10-15",25.25,25.86,25.12,25.75,3410100.0],["2025-10-16",25.99,26.23,25.69,25.88,2952000.0],["2025-10-17",25.64,25.95,25.51,25.93,1694900.0],["2025-10-20",26.03,26.26,25.94,25.99,1075500.0],["2025-10-21",25.84,26.26,25.64,26.03,1806000.0],["2025-10-22",26.01,26.06,25.39,25.42,1259500.0],["2025-10-23",25.61,26.115,25.47,26.05,1241000.0],["2025-10-24",26.39,26.46,26.11,26.13,1514200.0],["2025-10-27",26.39,26.39,25.905,26.01,2054600.0],["2025-10-28",25.98,26.14,25.72,25.82,3158000.0],["2025-10-29",22.12,25.015,22.1,22.5,10551800.0],["2025-10-30",22.23,22.89,21.74,21.86,5572100.0],["2025-10-31",21.86,22.41,21.45,22.08,4777300.0],["2025-11-03",21.84,22.15,21.51,22.13,2747600.0],["2025-11-04",21.7,21.73,21.33,21.48,3821700.0],["2025-11-05",21.48,22.015,21.24,21.85,2952900.0],["2025-11-06",21.74,21.97,21.38,21.53,2887400.0],["2025-11-07",21.36,22.15,21.18,22.12,2676100.0],["2025-11-10",22.3,22.495,21.915,22.15,2435400.0],["2025-11-11",22.14,22.355,21.98,22.22,2079800.0],["2025-11-12",22.25,23.12,22.24,22.71,4835800.0],["2025-11-13",22.59,22.875,22.35,22.47,2820900.0],["2025-11-14",21.69,22.245,21.65,22.07,2295400.0],["2025-11-17",21.93,22.1,21.36,21.39,3012200.0],["2025-11-18",21.25,21.413,21.05,21.2,2615800.0],["2025-11-19",21.23,21.6,21.21,21.54,2350400.0],["2025-11-20",21.83,21.94,21.1,21.18,2496400.0],["2025-11-21",21.34,21.98,21.18,21.81,2143500.0],["2025-11-24",21.73,22.29,21.628,22.12,2150700.0],["2025-11-25",22.35,22.87,22.155,22.67,1785200.0],["2025-11-26",22.64,22.89,22.44,22.45,3057800.0],["2025-11-28",22.6,22.87,22.485,22.76,845900.0],["2025-12-01",22.43,22.74,22.25,22.49,2042900.0],["2025-12-02",22.61,22.615,22.2,22.23,1515900.0],["2025-12-03",22.3,22.35,21.875,22.19,4102100.0],["2025-12-04",22.24,22.406,21.96,22.06,1803800.0],["2025-12-05",22.13,22.13,21.52,21.84,2392100.0],["2025-12-08",21.98,22.13,21.6,21.61,2488100.0],["2025-12-09",21.51,21.84,21.37,21.54,2313500.0],["2025-12-10",21.53,22.298,21.485,22.29,5294600.0],["2025-12-11",22.27,22.505,22.195,22.34,1749200.0],["2025-12-12",22.42,22.495,21.84,21.91,1738800.0],["2025-12-15",22.14,22.169,21.771,21.8,1851900.0],["2025-12-16",21.96,22.05,21.48,21.59,1684100.0],["2025-12-17",21.64,21.91,21.235,21.35,1667000.0],["2025-12-18",21.63,21.72,21.32,21.44,2093100.0],["2025-12-19",21.42,21.675,21.41,21.61,3305600.0],["2025-12-22",21.7,22.185,21.66,22.02,2073400.0],["2025-12-23",21.98,22.37,21.95,22.19,1669800.0],["2025-12-24",22.13,22.19,21.95,22.02,986900.0],["2025-12-26",22.07,22.25,21.81,21.97,1481700.0],["2025-12-29",21.97,22.03,21.77,21.83,1070200.0],["2025-12-30",21.91,22.03,21.79,21.82,1025100.0],["2025-12-31",21.78,21.8,21.432,21.47,1062800.0],["2026-01-02",21.6,22.19,21.44,22.06,1428800.0],["2026-01-05",22.02,22.74,22.02,22.46,1806200.0],["2026-01-06",22.35,23.045,22.09,23.0,2077200.0],["2026-01-07",22.91,23.135,21.66,21.72,1969800.0],["2026-01-08",21.75,22.605,21.75,22.49,2328900.0],["2026-01-09",22.63,22.85,22.26,22.79,2197200.0],["2026-01-12",22.58,22.77,22.345,22.45,1493100.0],["2026-01-13",22.61,22.78,22.39,22.41,1361400.0],["2026-01-14",22.35,22.815,22.21,22.79,1807100.0],["2026-01-15",22.42,23.2,22.42,23.05,2290400.0],["2026-01-16",23.11,23.11,22.7,22.75,1952200.0],["2026-01-20",22.37,22.54,22.16,22.48,1862900.0],["2026-01-21",22.79,23.845,22.61,23.32,3770500.0],["2026-01-22",23.51,23.97,23.37,23.85,2758300.0],["2026-01-23",23.65,23.91,23.015,23.09,1730700.0],["2026-01-26",23.11,23.205,22.745,22.85,1734900.0],["2026-01-27",22.83,22.83,22.5,22.72,2148400.0],["2026-01-28",22.83,23.34,22.32,22.96,4444600.0],["2026-01-29",23.24,23.5,22.79,23.48,2385300.0],["2026-01-30",23.13,23.415,22.89,23.02,1874200.0],["2026-02-02",22.83,23.925,22.83,23.72,3197500.0],["2026-02-03",23.74,24.04,23.36,23.76,2411200.0],["2026-02-04",23.96,26.09,23.925,25.66,6234800.0],["2026-02-05",25.36,25.72,25.07,25.68,3735900.0],["2026-02-06",26.05,26.96,26.05,26.81,2646600.0],["2026-02-09",26.82,27.285,26.73,27.01,3347200.0],["2026-02-10",26.82,27.08,26.68,26.76,2633500.0],["2026-02-11",27.2,27.375,26.31,26.51,3947100.0],["2026-02-12",27.11,28.13,26.9,27.53,4421100.0],["2026-02-13",27.9,28.47,27.07,27.97,4813500.0],["2026-02-17",27.89,28.246,27.32,27.33,3223400.0],["2026-02-18",27.4,27.78,26.9,27.13,3094900.0],["2026-02-19",26.99,27.79,26.945,27.77,2597600.0],["2026-02-20",27.65,28.01,27.325,27.6,1583300.0],["2026-02-23",27.48,27.935,27.24,27.74,2320200.0],["2026-02-24",27.81,28.31,27.615,28.05,1878000.0],["2026-02-25",28.18,28.38,27.27,27.51,2381700.0],["2026-02-26",27.67,27.78,26.97,27.18,1853300.0],["2026-02-27",26.83,27.63,26.6,27.57,2516600.0],["2026-03-02",27.01,27.675,26.5,27.6,2210500.0],["2026-03-03",26.74,27.01,25.95,26.37,1965400.0],["2026-03-04",26.61,26.9,26.09,26.24,2128800.0],["2026-03-05",25.96,26.18,25.16,25.44,1982400.0],["2026-03-06",24.85,25.22,23.97,23.98,2295000.0],["2026-03-09",23.41,24.355,22.85,24.11,3390300.0],["2026-03-10",24.19,24.9,24.02,24.27,2644100.0],["2026-03-11",24.21,24.375,23.43,23.87,2049200.0],["2026-03-12",23.42,23.54,23.02,23.17,2054100.0],["2026-03-13",23.31,23.62,22.47,22.75,2291300.0],["2026-03-16",22.97,23.24,22.63,22.88,1857000.0],["2026-03-17",23.05,23.31,22.7,23.24,1834700.0],["2026-03-18",23.21,23.41,22.84,22.85,2264700.0],["2026-03-19",22.37,22.45,21.815,22.14,2676900.0],["2026-03-20",22.11,22.145,21.465,21.74,5986600.0],["2026-03-23",22.61,23.225,22.34,22.78,2685900.0],["2026-03-24",22.47,23.17,22.27,22.95,2237000.0],["2026-03-25",23.27,23.7,22.91,23.64,3010400.0],["2026-03-26",23.48,23.48,22.52,22.71,2040900.0],["2026-03-27",22.44,22.615,22.01,22.11,1625000.0],["2026-03-30",22.27,22.51,20.88,21.04,2671200.0],["2026-03-31",21.58,22.75,21.55,22.61,3767200.0],["2026-04-01",22.01,23.31,22.01,23.07,1918900.0],["2026-04-02",22.34,23.0,21.92,22.04,2239100.0],["2026-04-06",21.94,22.52,21.7,22.5,2088600.0],["2026-04-07",22.34,22.72,22.255,22.52,1732400.0],["2026-04-08",23.94,24.795,23.75,24.51,2636300.0],["2026-04-09",24.45,25.485,24.1,25.41,2015500.0],["2026-04-10",25.68,25.76,25.25,25.48,2001500.0],["2026-04-13",25.1,25.65,24.975,25.65,1727800.0],["2026-04-14",25.8,26.58,25.27,26.39,2307500.0],["2026-04-15",26.28,26.33,24.665,24.91,2434300.0],["2026-04-16",24.91,25.33,24.71,24.86,1686800.0],["2026-04-17",25.61,26.02,25.475,25.58,2677300.0],["2026-04-20",25.53,25.925,25.51,25.77,1540500.0],["2026-04-21",25.8,26.16,25.345,25.61,2145100.0],["2026-04-22",25.93,26.07,25.31,25.53,1262100.0],["2026-04-23",25.69,25.92,25.21,25.5,1422300.0],["2026-04-24",25.43,25.76,25.11,25.53,1851600.0],["2026-04-27",25.63,26.06,25.38,25.54,1884000.0],["2026-04-28",25.4,25.42,24.77,25.13,1302200.0],["2026-04-29",25.14,25.44,24.51,24.84,2150600.0],["2026-04-30",24.99,25.82,24.96,25.61,3223700.0],["2026-05-01",24.85,26.106,23.86,24.06,4462700.0],["2026-05-04",24.25,24.95,24.08,24.64,2502000.0],["2026-05-05",24.91,25.18,24.525,24.57,2332800.0],["2026-05-06",25.45,26.47,25.21,26.24,2507300.0],["2026-05-07",26.91,26.99,25.86,25.98,2262100.0],["2026-05-08",26.21,26.275,25.93,26.09,1360900.0],["2026-05-11",26.18,26.33,25.9,25.98,1602800.0],["2026-05-12",25.84,26.115,25.044,25.68,2360800.0],["2026-05-13",25.81,25.83,25.305,25.38,1472700.0],["2026-05-14",25.62,25.88,25.43,25.67,1725100.0],["2026-05-15",25.3,25.34,24.38,24.4,1393000.0],["2026-05-18",24.37,24.7,24.052,24.09,1384100.0],["2026-05-19",23.76,23.95,22.865,23.45,2584600.0],["2026-05-20",23.82,24.26,23.565,24.18,1999100.0],["2026-05-21",23.87,24.57,23.45,24.07,2185900.0],["2026-05-22",24.4,24.58,23.888,24.48,1135200.0],["2026-05-26",24.9,25.52,24.87,25.34,1445000.0],["2026-05-27",25.56,25.955,25.375,25.71,2423400.0],["2026-05-28",25.42,25.52,24.81,25.48,1610100.0],["2026-05-29",25.36,26.27,25.145,25.92,3967200.0],["2026-06-01",25.37,26.135,24.87,25.85,2086700.0],["2026-06-02",26.13,26.77,26.13,26.51,1945400.0],["2026-06-03",26.34,26.5,26.02,26.03,2427400.0],["2026-06-04",26.16,26.195,25.74,26.11,1996100.0],["2026-06-05",25.85,26.03,25.44,25.63,1375900.0],["2026-06-08",25.88,26.51,25.77,26.11,1682200.0],["2026-06-09",26.41,27.03,25.41,26.4,1685300.0],["2026-06-10",26.15,26.37,25.3,25.33,1467300.0],["2026-06-11",25.61,26.98,25.59,26.84,1866500.0],["2026-06-12",27.14,27.23,26.775,27.14,1413300.0],["2026-06-15",27.815,28.18,27.3,27.35,1476400.0],["2026-06-16",27.55,28.01,27.55,27.69,1108500.0],["2026-06-17",27.77,28.59,27.26,27.36,2190200.0],["2026-06-18",27.94,28.57,27.86,28.09,2675700.0],["2026-06-22",27.96,28.5,27.78,28.5,1739000.0],["2026-06-23",27.56,27.95,26.96,27.25,2509900.0],["2026-06-24",27.21,27.66,26.955,27.25,2672400.0],["2026-06-25",27.81,29.17,27.615,29.02,2940800.0],["2026-06-26",28.87,28.88,28.36,28.79,4066100.0],["2026-06-29",28.55,28.55,27.78,28.15,2741800.0],["2026-06-30",28.31,28.51,27.97,27.97,1954700.0],["2026-07-01",28.09,28.355,27.14,27.15,2350800.0],["2026-07-02",27.43,27.645,26.28,26.69,1932000.0],["2026-07-06",26.93,27.17,26.79,27.15,2326386.82557],["2026-07-07",26.68,26.79,25.62,26.13,1702705.50337],["2026-07-08",25.56,25.91,25.1775,25.72,1857133.271265],["2026-07-09",26.22,26.415,25.85,26.03,1337600.801332],["2026-07-10",26.23,26.64,26.09,26.34,1435169.802985],["2026-07-13",26.29,26.735,26.025,26.24,1224222.225219],["2026-07-14",26.82,26.965,26.005,26.24,1502760.53797],["2026-07-15",26.43,26.795,26.145,26.58,1239936.133736],["2026-07-16",26.2,27.435,26.2,26.95,1685647.306912],["2026-07-17",26.42,26.8799,25.94,26.61,1411109.397812],["2026-07-20",27.61,27.61,25.55,25.7,1407838.385734],["2026-07-21",26.01,27.08,25.88,27.05,2075395.427839],["2026-07-22",27.05,27.65,26.24,27.41,2003961.617815],["2026-07-23",27.4,27.4,26.43,27.02,2465936.954187],["2026-07-24",27.09,27.42,26.85,26.89,1862176.975589],["2026-07-27",27.15,27.32,25.91,26.55,1746673.485476],["2026-07-28",26.36,26.66,26.1,26.42,2642753.039829],["2026-07-29",26.45,26.66,24.7001,24.92,2062560.172085],["2026-07-30",25.75,25.91,25.06,25.78,2377851.32342],["2026-07-31",27.01,28.54,25.7,27.98,4235054.392471],["2026-08-03",28.29,29.4,28.12,29.38,2909684.1999],["2026-08-04",30,30.34,29.65,29.84,3217968.824108],["2026-08-05",29.61,29.9225,29.23,29.3,2631902.906788],["2026-08-06",29.16,29.4,28.55,28.59,2309897.133466],["2026-08-07",28.8,28.96,28.24,28.25,1851890.186917],["2026-08-10",28.73,28.9699,27.9,28.215,194655.557547],["2026-08-11",28.79,29.34,28.405,28.44,1023492.436078],["2026-08-12",28.85,29.3,27.59,27.83,1611494.085837],["2026-08-13",28.34,28.6399,27.53,27.67,1145505.796692],["2026-08-14",27.68,27.93,27.4775,27.76,839978.653329]]}