{"t":"IDYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-23",14.0,16.898,10.2,11.19,1718600.0],["2019-05-24",11.2,11.8,10.82,11.25,313000.0],["2019-05-28",11.25,11.65,10.64,11.39,174000.0],["2019-05-29",11.58,11.95,10.891,11.95,151300.0],["2019-05-30",11.95,12.07,11.2,11.54,120000.0],["2019-05-31",11.36,12.11,11.2,11.87,73900.0],["2019-06-03",12.07,12.63,11.41,11.6,141700.0],["2019-06-04",11.5,12.05,11.5,11.86,60300.0],["2019-06-05",11.6,11.89,11.51,11.7,34000.0],["2019-06-06",11.716,11.89,11.447,11.48,35500.0],["2019-06-07",11.59,11.59,9.1,10.52,254000.0],["2019-06-10",10.54,11.21,9.61,10.76,133100.0],["2019-06-11",10.82,11.23,9.81,11.12,30300.0],["2019-06-12",11.0,11.73,10.655,10.79,64800.0],["2019-06-13",10.74,11.0,10.511,10.65,20400.0],["2019-06-14",10.62,10.93,9.85,10.82,42400.0],["2019-06-17",10.82,11.4,10.687,10.92,61500.0],["2019-06-18",10.99,11.13,10.865,10.9,31300.0],["2019-06-19",10.804,11.08,10.01,10.74,15600.0],["2019-06-20",10.44,10.78,9.958,10.47,73900.0],["2019-06-21",10.38,11.059,9.52,9.58,72700.0],["2019-06-24",9.5,10.61,9.035,9.97,48100.0],["2019-06-25",10.0,10.661,9.6,9.87,25100.0],["2019-06-26",9.9,10.35,9.81,9.81,9400.0],["2019-06-27",9.9,10.18,9.823,10.06,9100.0],["2019-06-28",10.08,10.363,9.611,9.96,38500.0],["2019-07-01",10.08,10.308,8.96,9.6,49400.0],["2019-07-02",9.61,9.71,8.75,9.1,36700.0],["2019-07-03",9.1,9.416,8.62,8.62,26300.0],["2019-07-05",8.7,9.12,8.0,8.01,66200.0],["2019-07-08",8.06,8.46,7.95,8.15,43300.0],["2019-07-09",8.11,8.183,7.61,7.88,41300.0],["2019-07-10",7.88,8.39,7.71,7.77,33100.0],["2019-07-11",7.8,8.32,7.8,8.04,34200.0],["2019-07-12",8.11,8.75,8.053,8.6,38700.0],["2019-07-15",8.7,8.8,8.03,8.29,19200.0],["2019-07-16",8.19,8.47,8.0,8.02,15900.0],["2019-07-17",8.04,8.2,7.72,7.97,12300.0],["2019-07-18",7.71,8.2,7.71,7.83,18900.0],["2019-07-19",7.88,8.716,7.3,7.83,28400.0],["2019-07-22",7.85,8.25,6.81,7.21,23400.0],["2019-07-23",7.25,7.803,6.69,6.82,27900.0],["2019-07-24",6.7,7.313,6.7,6.8,19500.0],["2019-07-25",6.81,7.02,6.678,6.72,12500.0],["2019-07-26",7.0,7.0,6.7,6.77,13400.0],["2019-07-29",6.95,7.17,6.8,7.12,18200.0],["2019-07-30",7.07,7.2,6.804,6.9,9900.0],["2019-07-31",6.82,7.2,6.82,7.11,13400.0],["2019-08-01",6.854,8.0,6.854,7.07,5300.0],["2019-08-02",7.31,7.31,6.7,6.81,9100.0],["2019-08-05",6.72,7.01,6.7,6.7,10500.0],["2019-08-06",6.71,6.988,6.71,6.85,3400.0],["2019-08-07",6.7,6.768,6.55,6.74,6100.0],["2019-08-08",6.79,6.88,6.56,6.77,12300.0],["2019-08-09",6.624,6.788,6.603,6.78,4000.0],["2019-08-12",6.752,7.0,6.65,6.95,10300.0],["2019-08-13",6.9,7.49,6.6,7.19,10600.0],["2019-08-14",6.59,7.2,6.59,7.02,14200.0],["2019-08-15",7.02,7.1,6.63,7.0,14900.0],["2019-08-16",6.94,7.1,6.66,6.68,3500.0],["2019-08-19",6.7,6.8,6.123,6.64,36800.0],["2019-08-20",6.444,6.67,6.43,6.62,1600.0],["2019-08-21",6.6,6.665,6.445,6.53,6100.0],["2019-08-22",6.54,6.658,6.31,6.31,24300.0],["2019-08-23",6.37,6.37,5.42,6.36,22000.0],["2019-08-26",6.32,6.345,5.59,6.2,12400.0],["2019-08-27",6.09,6.29,5.91,6.25,8400.0],["2019-08-28",6.17,6.295,5.904,6.06,10400.0],["2019-08-29",6.115,6.985,5.955,6.69,16200.0],["2019-08-30",6.86,6.86,6.301,6.8,6700.0],["2019-09-03",6.55,7.05,6.32,6.47,22500.0],["2019-09-04",7.72,7.97,6.5,6.75,13000.0],["2019-09-05",6.93,6.93,6.583,6.92,5600.0],["2019-09-06",6.92,7.25,6.9,6.91,4500.0],["2019-09-09",7.08,7.27,7.01,7.1,4500.0],["2019-09-10",7.99,7.99,7.43,7.8,33000.0],["2019-09-11",7.9,8.48,7.81,8.11,53800.0],["2019-09-12",8.27,8.27,7.51,7.97,20500.0],["2019-09-13",7.75,8.17,7.27,7.79,17600.0],["2019-09-16",7.8,9.95,7.62,9.79,59300.0],["2019-09-17",9.8,10.147,9.092,9.55,62900.0],["2019-09-18",9.57,11.87,9.57,10.91,67900.0],["2019-09-19",11.09,11.19,10.14,10.14,77600.0],["2019-09-20",9.8,11.028,8.928,9.02,97800.0],["2019-09-23",9.1,9.8,8.84,9.12,36000.0],["2019-09-24",9.12,10.497,8.75,9.15,48800.0],["2019-09-25",9.08,9.2,8.63,8.81,29800.0],["2019-09-26",9.29,10.386,9.196,9.7,55700.0],["2019-09-27",9.78,9.948,9.04,9.17,80900.0],["2019-09-30",9.11,9.2,8.81,9.0,27700.0],["2019-10-01",8.94,9.45,8.817,9.08,19600.0],["2019-10-02",8.78,8.78,7.76,7.85,22100.0],["2019-10-03",8.2,8.39,7.5,7.7,18000.0],["2019-10-04",7.6,8.1,7.6,7.81,22900.0],["2019-10-07",7.81,7.82,7.51,7.51,12000.0],["2019-10-08",7.53,7.67,7.01,7.43,11800.0],["2019-10-09",7.6,7.6,7.0,7.01,59800.0],["2019-10-10",7.03,7.13,6.123,6.91,67200.0],["2019-10-11",7.025,7.65,6.69,7.39,81400.0],["2019-10-14",7.18,7.68,6.65,7.15,46900.0],["2019-10-15",7.05,7.429,6.5,6.5,50600.0],["2019-10-16",6.55,6.95,6.06,6.4,52500.0],["2019-10-17",6.45,6.5,5.62,5.91,126800.0],["2019-10-18",5.95,6.249,4.89,5.34,117000.0],["2019-10-21",5.66,6.66,5.66,5.9,173800.0],["2019-10-22",5.86,6.05,5.7,5.7,64800.0],["2019-10-23",5.678,5.98,5.66,5.68,84200.0],["2019-10-24",5.7,5.819,5.66,5.66,14000.0],["2019-10-25",5.894,6.05,5.57,5.57,10600.0],["2019-10-28",5.855,5.98,5.58,5.67,44900.0],["2019-10-29",5.73,6.0,5.7,5.93,67100.0],["2019-10-30",5.93,6.17,5.72,5.975,17500.0],["2019-10-31",5.886,6.0,5.67,5.67,23500.0],["2019-11-01",6.05,6.19,5.74,6.12,63700.0],["2019-11-04",6.05,6.08,5.7,5.92,57000.0],["2019-11-05",5.99,6.09,5.714,5.93,68700.0],["2019-11-06",5.832,6.04,5.776,5.81,40600.0],["2019-11-07",5.88,5.955,5.55,5.74,30100.0],["2019-11-08",5.81,6.035,5.76,5.79,9900.0],["2019-11-11",5.944,6.09,5.72,5.74,44200.0],["2019-11-12",5.81,6.05,5.73,5.765,30700.0],["2019-11-13",5.86,8.87,5.86,8.5,245000.0],["2019-11-14",8.22,8.5,7.54,8.1,62300.0],["2019-11-15",8.37,8.45,7.76,7.81,30200.0],["2019-11-18",7.77,7.77,7.3,7.53,87100.0],["2019-11-19",7.74,8.365,7.622,8.2,75500.0],["2019-11-20",7.85,8.2,6.74,6.78,64800.0],["2019-11-21",6.71,7.15,6.71,6.85,30400.0],["2019-11-22",6.8,7.431,6.8,7.15,16400.0],["2019-11-25",7.352,7.44,7.133,7.44,27800.0],["2019-11-26",7.4,7.56,7.0,7.35,58100.0],["2019-11-27",7.38,7.595,7.18,7.46,10800.0],["2019-11-29",7.43,7.75,7.35,7.65,7500.0],["2019-12-02",7.8,8.4,7.6,8.4,85800.0],["2019-12-03",8.3,8.3,8.15,8.24,12000.0],["2019-12-04",8.2,8.2,7.191,7.5,93800.0],["2019-12-05",7.65,7.9,7.4,7.89,21700.0],["2019-12-06",7.8,7.96,7.55,7.7,14500.0],["2019-12-09",7.668,7.84,7.45,7.48,30600.0],["2019-12-10",7.5,7.8,7.5,7.7,13400.0],["2019-12-11",7.7,7.8,7.48,7.8,25400.0],["2019-12-12",7.8,7.8,7.552,7.75,13200.0],["2019-12-13",7.75,7.75,7.17,7.47,100300.0],["2019-12-16",7.46,7.5,7.05,7.1,42200.0],["2019-12-17",7.08,7.59,7.08,7.36,37300.0],["2019-12-18",7.11,7.33,7.11,7.11,27400.0],["2019-12-19",7.28,8.5,7.22,8.13,83700.0],["2019-12-20",8.19,9.14,8.15,9.09,83400.0],["2019-12-23",9.1,9.303,8.5,8.79,38800.0],["2019-12-24",8.75,8.75,8.56,8.75,7100.0],["2019-12-26",8.75,9.099,8.75,9.02,8800.0],["2019-12-27",8.9,8.963,8.45,8.5,31400.0],["2019-12-30",8.48,8.535,7.75,7.89,59200.0],["2019-12-31",7.88,8.03,7.24,7.5,40700.0],["2020-01-02",7.18,9.2,7.01,9.14,65200.0],["2020-01-03",9.13,9.13,8.13,8.63,55400.0],["2020-01-06",8.88,9.011,8.5,8.96,21300.0],["2020-01-07",8.97,9.932,8.44,8.95,63100.0],["2020-01-08",8.9,9.145,8.36,8.46,24600.0],["2020-01-09",8.23,8.76,8.14,8.62,36600.0],["2020-01-10",8.87,10.0,8.87,9.27,65100.0],["2020-01-13",9.176,10.96,9.176,10.01,42000.0],["2020-01-14",10.21,10.91,9.7,10.23,69700.0],["2020-01-15",10.25,11.3,9.593,10.58,102500.0],["2020-01-16",10.85,10.964,9.55,10.04,68500.0],["2020-01-17",10.04,10.25,9.68,10.03,75200.0],["2020-01-21",9.9,10.2,9.7,9.7,35700.0],["2020-01-22",9.81,10.11,9.43,9.43,49500.0],["2020-01-23",9.39,9.39,8.395,9.3,39300.0],["2020-01-24",8.99,9.29,8.9,9.05,14200.0],["2020-01-27",9.09,9.09,8.35,8.8,30500.0],["2020-01-28",9.0,9.055,8.82,9.05,6400.0],["2020-01-29",9.15,9.17,8.42,8.5,211600.0],["2020-01-30",8.48,8.89,8.42,8.6,39300.0],["2020-01-31",8.6,8.84,8.5,8.55,12500.0],["2020-02-03",8.55,9.06,8.55,9.06,32100.0],["2020-02-04",9.08,9.25,8.32,8.71,42500.0],["2020-02-05",9.02,9.1,8.19,8.6,51800.0],["2020-02-06",8.6,8.6,8.18,8.18,15800.0],["2020-02-07",8.21,8.5,6.4,7.19,107800.0],["2020-02-10",7.12,7.5,6.67,6.73,88400.0],["2020-02-11",6.45,6.93,6.45,6.73,37400.0],["2020-02-12",6.6,6.95,6.6,6.82,34600.0],["2020-02-13",6.7,7.387,6.55,7.03,42400.0],["2020-02-14",7.12,7.12,6.79,6.79,20600.0],["2020-02-18",6.86,7.01,6.7,6.71,49900.0],["2020-02-19",6.78,6.95,6.57,6.82,28300.0],["2020-02-20",6.85,7.0,6.79,6.97,24100.0],["2020-02-21",7.0,7.1,6.8,6.92,36200.0],["2020-02-24",6.71,7.0,6.7,7.0,9500.0],["2020-02-25",6.95,7.015,6.7,6.9,16200.0],["2020-02-26",6.93,7.24,6.843,7.24,21200.0],["2020-02-27",7.08,7.15,6.801,6.97,21900.0],["2020-02-28",6.83,7.0,6.8,7.0,27800.0],["2020-03-02",6.91,7.186,6.9,6.96,24200.0],["2020-03-03",7.0,7.06,6.99,7.06,12000.0],["2020-03-04",7.07,7.2,7.05,7.1,24700.0],["2020-03-05",7.03,7.2,6.95,6.95,16100.0],["2020-03-06",6.964,7.23,6.92,7.0,14800.0],["2020-03-09",6.9,6.94,6.7,6.93,58900.0],["2020-03-10",7.06,7.081,5.886,6.085,65800.0],["2020-03-11",5.93,6.19,4.53,4.85,60100.0],["2020-03-12",4.56,4.983,3.31,4.11,56200.0],["2020-03-13",4.5,4.5,3.85,4.03,66300.0],["2020-03-16",3.9,3.9,3.31,3.33,43200.0],["2020-03-17",3.4,4.105,2.95,3.03,118400.0],["2020-03-18",4.0,4.44,3.12,3.14,165800.0],["2020-03-19",3.5,3.53,3.312,3.35,105000.0],["2020-03-20",3.4,3.87,3.35,3.71,66000.0],["2020-03-23",3.6,3.97,3.5,3.68,43500.0],["2020-03-24",3.69,4.38,3.2,4.12,125400.0],["2020-03-25",4.18,4.34,4.05,4.18,44500.0],["2020-03-26",4.15,4.801,4.15,4.66,77600.0],["2020-03-27",4.58,4.58,4.05,4.23,28800.0],["2020-03-30",4.36,4.42,3.97,4.15,68600.0],["2020-03-31",4.17,4.317,3.91,4.12,21900.0],["2020-04-01",4.02,4.02,3.59,3.75,55600.0],["2020-04-02",3.72,3.99,3.68,3.81,32700.0],["2020-04-03",3.82,3.9,3.44,3.59,21300.0],["2020-04-06",3.9,3.99,3.81,3.82,62800.0],["2020-04-07",3.85,4.206,3.765,4.05,57900.0],["2020-04-08",4.1,4.809,4.008,4.49,53800.0],["2020-04-09",4.5,4.64,4.36,4.45,46600.0],["2020-04-13",4.43,4.6,4.33,4.42,35600.0],["2020-04-14",4.54,4.606,4.43,4.51,32800.0],["2020-04-15",4.53,4.53,4.1,4.2,25700.0],["2020-04-16",4.25,4.49,4.25,4.28,10200.0],["2020-04-17",4.52,4.64,4.36,4.5,34300.0],["2020-04-20",4.53,4.76,4.5,4.56,40800.0],["2020-04-21",4.57,4.77,4.39,4.65,56700.0],["2020-04-22",4.74,4.94,4.629,4.74,21900.0],["2020-04-23",4.84,5.18,4.742,5.18,42500.0],["2020-04-24",5.2,5.2,4.93,5.09,36200.0],["2020-04-27",5.26,5.41,5.05,5.25,34000.0],["2020-04-28",5.4,5.72,5.27,5.57,15600.0],["2020-04-29",5.908,6.33,5.8,5.89,29200.0],["2020-04-30",5.77,5.87,5.5,5.55,20600.0],["2020-05-01",5.63,6.1,5.0,5.26,24000.0],["2020-05-04",5.2,6.19,5.081,5.61,36000.0],["2020-05-05",5.78,6.89,5.76,6.43,87900.0],["2020-05-06",6.4,6.4,5.88,6.29,27100.0],["2020-05-07",6.25,6.4,6.0,6.13,35700.0],["2020-05-08",6.2,6.99,6.2,6.86,35800.0],["2020-05-11",6.92,8.11,6.92,7.87,89200.0],["2020-05-12",8.11,8.3,7.51,7.61,59200.0],["2020-05-13",7.65,7.69,6.075,7.13,100700.0],["2020-05-14",6.81,7.125,6.52,7.01,21100.0],["2020-05-15",6.74,8.282,6.55,7.82,58200.0],["2020-05-18",8.1,8.48,7.35,7.35,52000.0],["2020-05-19",7.35,8.45,7.35,7.765,72700.0],["2020-05-20",7.76,7.8,7.4,7.55,40300.0],["2020-05-21",7.36,7.65,7.08,7.28,19500.0],["2020-05-22",7.34,7.34,6.91,6.99,28700.0],["2020-05-26",7.5,7.76,7.08,7.19,27400.0],["2020-05-27",7.59,7.86,7.11,7.665,69700.0],["2020-05-28",7.86,9.5,7.707,9.4,145500.0],["2020-05-29",9.5,9.8,8.4,9.79,70500.0],["2020-06-01",9.7,10.88,9.235,10.23,104700.0],["2020-06-02",10.06,10.195,7.964,8.99,276000.0],["2020-06-03",8.73,9.395,8.47,8.77,150700.0],["2020-06-04",8.72,9.01,8.4,8.75,48100.0],["2020-06-05",8.75,9.985,7.68,8.04,189900.0],["2020-06-08",8.25,9.27,8.2,8.86,130800.0],["2020-06-09",8.96,9.46,8.5,8.7,78900.0],["2020-06-10",8.89,9.4,8.311,8.56,95500.0],["2020-06-11",8.31,8.531,7.2,7.45,115500.0],["2020-06-12",7.32,8.12,7.32,7.9,68300.0],["2020-06-15",8.09,9.05,8.05,8.95,74300.0],["2020-06-16",14.56,15.45,11.21,12.84,1757800.0],["2020-06-17",13.17,19.97,13.08,18.57,1681700.0],["2020-06-18",15.86,16.205,13.97,14.255,3374900.0],["2020-06-19",14.0,14.9,13.97,14.7,657700.0],["2020-06-22",14.49,14.528,13.355,14.1,413600.0],["2020-06-23",14.23,14.7,14.07,14.23,258100.0],["2020-06-24",14.25,14.6,13.76,14.49,202500.0],["2020-06-25",14.5,15.7,14.0,14.69,415900.0],["2020-06-26",14.47,15.19,13.84,14.42,1668300.0],["2020-06-29",14.24,14.68,13.01,13.25,389500.0],["2020-06-30",13.1,14.43,13.1,14.21,521100.0],["2020-07-01",14.26,14.4,13.14,13.34,249300.0],["2020-07-02",13.53,14.19,13.08,13.73,466500.0],["2020-07-06",13.87,14.73,13.31,14.46,246200.0],["2020-07-07",14.41,14.85,13.39,13.52,223600.0],["2020-07-08",13.52,14.19,13.33,13.79,207900.0],["2020-07-09",13.74,14.42,13.09,13.35,217800.0],["2020-07-10",13.24,13.72,12.78,13.34,370500.0],["2020-07-13",14.9,14.9,13.3,14.17,449700.0],["2020-07-14",14.29,14.75,12.54,13.36,423500.0],["2020-07-15",13.35,14.25,13.35,14.2,254600.0],["2020-07-16",13.78,14.15,13.35,13.7,163400.0],["2020-07-17",14.07,14.12,13.27,13.72,175700.0],["2020-07-20",13.66,14.0,12.951,13.07,217300.0],["2020-07-21",13.16,13.6,12.91,13.09,240100.0],["2020-07-22",13.13,13.94,13.03,13.32,129100.0],["2020-07-23",13.3,13.46,12.1,12.48,167500.0],["2020-07-24",12.43,12.65,11.79,11.9,126000.0],["2020-07-27",12.0,12.35,11.38,11.92,130400.0],["2020-07-28",11.95,12.75,11.95,12.3,113300.0],["2020-07-29",12.3,12.82,12.2,12.32,211900.0],["2020-07-30",12.25,12.39,11.0,11.3,261100.0],["2020-07-31",11.32,12.705,10.9,12.61,222200.0],["2020-08-03",12.49,12.49,11.32,11.5,192500.0],["2020-08-04",12.09,12.3,11.45,11.57,120500.0],["2020-08-05",11.84,12.05,11.55,11.69,92000.0],["2020-08-06",11.67,12.085,11.46,11.79,89800.0],["2020-08-07",11.61,12.95,11.61,12.51,124600.0],["2020-08-10",12.42,12.89,12.12,12.29,89800.0],["2020-08-11",12.38,12.38,11.67,11.73,145900.0],["2020-08-12",11.62,11.925,11.3,11.53,226600.0],["2020-08-13",11.63,11.99,11.245,11.59,169700.0],["2020-08-14",11.5,11.86,11.31,11.75,125600.0],["2020-08-17",11.85,11.94,11.32,11.53,217900.0],["2020-08-18",11.66,11.76,11.25,11.51,261800.0],["2020-08-19",11.42,11.62,11.37,11.41,559200.0],["2020-08-20",11.37,11.58,11.1,11.27,159400.0],["2020-08-21",11.2,11.35,11.0,11.22,94300.0],["2020-08-24",11.27,11.6,11.08,11.5,166000.0],["2020-08-25",11.49,11.67,11.32,11.65,95500.0],["2020-08-26",11.65,12.12,11.53,11.67,89900.0],["2020-08-27",11.72,11.72,11.48,11.65,61400.0],["2020-08-28",11.7,11.79,11.58,11.66,70900.0],["2020-08-31",11.6,12.45,11.5,12.1,169800.0],["2020-09-01",12.45,12.45,11.974,12.06,139000.0],["2020-09-02",12.12,12.96,12.01,12.95,183500.0],["2020-09-03",12.92,12.94,11.51,11.62,164800.0],["2020-09-04",11.82,12.04,11.16,11.72,213700.0],["2020-09-08",11.89,12.72,11.53,12.17,133700.0],["2020-09-09",11.98,12.97,11.58,12.55,118100.0],["2020-09-10",12.16,12.783,12.16,12.41,162000.0],["2020-09-11",12.5,12.76,11.925,12.29,97700.0],["2020-09-14",12.44,12.96,12.3,12.57,119700.0],["2020-09-15",12.68,13.11,12.58,12.79,87200.0],["2020-09-16",12.83,13.59,12.81,13.09,112400.0],["2020-09-17",13.09,13.74,12.81,13.31,126400.0],["2020-09-18",13.42,14.03,13.06,13.17,756300.0],["2020-09-21",12.89,13.06,11.587,12.17,170500.0],["2020-09-22",12.23,12.35,11.539,11.76,168600.0],["2020-09-23",11.8,12.27,11.51,11.84,98500.0],["2020-09-24",12.26,12.406,11.585,11.81,131100.0],["2020-09-25",11.69,11.864,11.2,11.63,106000.0],["2020-09-28",11.69,12.46,11.51,12.19,50300.0],["2020-09-29",12.24,12.24,11.22,11.82,65900.0],["2020-09-30",11.7,12.93,11.693,12.56,127300.0],["2020-10-01",12.65,13.0,12.185,13.0,117100.0],["2020-10-02",12.73,13.1,12.539,12.98,134400.0],["2020-10-05",13.18,13.18,12.37,12.89,149200.0],["2020-10-06",12.93,13.29,12.7,13.08,78500.0],["2020-10-07",13.62,14.32,13.33,14.18,155700.0],["2020-10-08",14.31,14.6,13.26,14.07,82900.0],["2020-10-09",14.09,14.26,13.795,14.08,81400.0],["2020-10-12",14.21,14.535,13.62,14.0,67800.0],["2020-10-13",13.83,14.069,13.39,13.87,50600.0],["2020-10-14",13.86,14.27,13.39,13.59,45600.0],["2020-10-15",13.54,13.54,12.82,13.23,96500.0],["2020-10-16",13.16,13.95,12.92,13.4,79400.0],["2020-10-19",13.43,13.71,12.87,13.11,86000.0],["2020-10-20",13.1,13.18,12.4,12.71,77300.0],["2020-10-21",12.69,13.08,12.475,12.94,93500.0],["2020-10-22",12.96,13.67,12.95,13.655,255600.0],["2020-10-23",13.84,13.84,12.34,12.77,1443900.0],["2020-10-26",12.51,12.77,12.31,12.4,70900.0],["2020-10-27",12.4,12.6,12.29,12.46,57700.0],["2020-10-28",12.12,12.47,12.12,12.35,98000.0],["2020-10-29",12.3,12.42,12.2,12.35,327700.0],["2020-10-30",12.21,12.44,12.01,12.17,663500.0],["2020-11-02",12.34,12.57,12.065,12.44,74800.0],["2020-11-03",12.66,13.32,12.515,13.23,67400.0],["2020-11-04",13.24,13.75,12.5,13.18,117400.0],["2020-11-05",13.52,13.93,12.97,13.85,50900.0],["2020-11-06",13.75,13.75,13.19,13.25,39300.0],["2020-11-09",13.78,14.0,13.06,13.76,105900.0],["2020-11-10",13.75,14.38,13.43,14.2,57200.0],["2020-11-11",14.16,14.225,12.93,13.03,930800.0],["2020-11-12",12.97,13.67,12.6,12.84,151000.0],["2020-11-13",13.14,13.63,12.6,13.36,144400.0],["2020-11-16",13.57,13.57,13.03,13.48,129800.0],["2020-11-17",13.37,14.11,12.92,13.85,156000.0],["2020-11-18",14.0,14.24,13.13,13.19,104000.0],["2020-11-19",13.08,13.49,12.65,12.84,119300.0],["2020-11-20",12.82,12.84,12.28,12.52,283100.0],["2020-11-23",12.55,12.77,12.29,12.66,221900.0],["2020-11-24",12.89,13.37,12.82,13.15,85900.0],["2020-11-25",13.15,13.67,13.01,13.36,82600.0],["2020-11-27",13.51,13.71,13.5,13.56,38500.0],["2020-11-30",13.66,14.05,13.242,13.94,112900.0],["2020-12-01",13.99,14.05,13.34,13.37,98100.0],["2020-12-02",13.37,13.773,13.241,13.62,71500.0],["2020-12-03",13.73,14.41,13.5,14.29,136500.0],["2020-12-04",14.42,16.15,14.24,15.6,213900.0],["2020-12-07",15.82,17.85,15.3,16.88,496400.0],["2020-12-08",16.81,18.12,16.81,17.52,384100.0],["2020-12-09",17.74,17.88,16.019,16.24,182800.0],["2020-12-10",15.63,16.42,15.35,16.4,64600.0],["2020-12-11",15.4,15.695,13.75,14.24,403300.0],["2020-12-14",14.95,14.95,13.78,13.92,274700.0],["2020-12-15",13.96,14.65,13.85,14.52,161600.0],["2020-12-16",14.49,14.86,14.01,14.19,115400.0],["2020-12-17",14.13,14.13,12.77,13.4,258400.0],["2020-12-18",13.42,14.0,12.88,13.06,576600.0],["2020-12-21",12.77,13.44,12.73,13.15,164900.0],["2020-12-22",13.18,13.51,12.695,13.44,182100.0],["2020-12-23",13.76,13.87,12.79,13.12,207800.0],["2020-12-24",13.23,13.29,12.8,12.9,56100.0],["2020-12-28",13.18,13.18,12.606,12.78,196200.0],["2020-12-29",12.93,12.93,12.4,12.66,139800.0],["2020-12-30",12.68,13.19,12.58,12.75,94000.0],["2020-12-31",12.75,14.15,12.45,14.0,228600.0],["2021-01-04",14.02,14.34,13.16,13.49,177600.0],["2021-01-05",13.74,13.74,13.22,13.48,107900.0],["2021-01-06",13.86,14.57,13.655,14.04,191500.0],["2021-01-07",14.52,14.52,14.0,14.22,77600.0],["2021-01-08",14.53,14.753,13.62,13.99,109100.0],["2021-01-11",14.31,15.25,13.96,14.92,183100.0],["2021-01-12",15.12,15.53,14.75,15.45,1683900.0],["2021-01-13",15.51,16.087,15.26,15.5,85600.0],["2021-01-14",15.64,16.42,15.559,16.34,192400.0],["2021-01-15",16.35,17.486,16.288,16.85,1476700.0],["2021-01-19",17.25,19.71,16.959,19.44,464300.0],["2021-01-20",19.46,20.745,18.61,19.01,298400.0],["2021-01-21",18.83,18.861,17.25,17.54,214600.0],["2021-01-22",17.54,18.8,17.4,18.4,193000.0],["2021-01-25",18.3,18.93,17.21,18.76,115100.0],["2021-01-26",18.76,19.37,17.46,17.61,112200.0],["2021-01-27",17.32,17.89,16.55,16.82,111900.0],["2021-01-28",16.84,17.41,16.26,17.01,71200.0],["2021-01-29",17.24,18.08,16.339,17.58,156500.0],["2021-02-01",17.62,18.25,17.18,18.09,59700.0],["2021-02-02",18.37,18.89,17.73,18.57,116300.0],["2021-02-03",18.82,18.9,18.177,18.81,121400.0],["2021-02-04",19.06,19.43,18.82,19.05,120800.0],["2021-02-05",19.11,19.33,18.67,19.25,178000.0],["2021-02-08",19.52,21.07,19.52,20.95,202600.0],["2021-02-09",21.32,21.32,20.4,20.88,70200.0],["2021-02-10",20.92,21.38,20.04,20.62,119000.0],["2021-02-11",21.165,21.29,19.28,19.29,59700.0],["2021-02-12",19.01,19.28,18.626,18.91,69700.0],["2021-02-16",18.94,19.24,18.25,18.52,82800.0],["2021-02-17",18.46,18.76,17.63,18.49,95400.0],["2021-02-18",18.37,18.83,17.73,18.0,81200.0],["2021-02-19",18.06,18.15,17.58,17.96,75800.0],["2021-02-22",17.95,18.64,17.37,18.13,109400.0],["2021-02-23",17.89,18.7,17.546,18.4,119900.0],["2021-02-24",18.44,20.01,18.33,19.52,180200.0],["2021-02-25",19.47,19.82,18.12,18.18,85300.0],["2021-02-26",18.43,19.09,17.54,19.07,124600.0],["2021-03-01",19.81,20.225,19.076,19.58,153500.0],["2021-03-02",19.72,20.62,19.33,20.35,106600.0],["2021-03-03",20.05,21.29,19.33,20.24,148600.0],["2021-03-04",20.0,20.31,17.78,18.83,247300.0],["2021-03-05",19.16,20.1,16.21,19.81,248400.0],["2021-03-08",20.07,21.69,19.85,21.32,192900.0],["2021-03-09",21.83,23.26,21.75,22.56,429700.0],["2021-03-10",22.81,23.447,21.0,21.73,335000.0],["2021-03-11",23.52,23.52,22.08,22.87,221300.0],["2021-03-12",22.63,23.32,22.15,22.95,131700.0],["2021-03-15",23.69,24.37,22.74,23.77,195000.0],["2021-03-16",23.48,23.48,22.0,22.61,86400.0],["2021-03-17",22.26,24.53,22.05,23.44,186300.0],["2021-03-18",22.89,23.54,21.83,22.27,153300.0],["2021-03-19",21.81,23.18,21.81,22.58,483600.0],["2021-03-22",22.7,23.55,22.0,23.25,184300.0],["2021-03-23",22.84,23.68,22.3,22.88,231800.0],["2021-03-24",23.93,24.6,21.2,21.34,274700.0],["2021-03-25",21.0,22.61,20.72,22.46,92700.0],["2021-03-26",22.73,23.17,22.16,22.6,137900.0],["2021-03-29",22.45,23.18,21.85,22.65,131000.0],["2021-03-30",22.6,23.42,22.28,22.9,123700.0],["2021-03-31",23.0,24.36,22.31,23.5,317500.0],["2021-04-01",23.445,24.278,22.95,23.84,200100.0],["2021-04-05",24.34,24.91,23.738,24.83,92100.0],["2021-04-06",24.58,24.92,23.73,23.96,282500.0],["2021-04-07",23.92,23.92,20.77,20.89,146500.0],["2021-04-08",20.91,21.76,20.475,21.755,688400.0],["2021-04-09",21.78,21.78,19.75,19.86,154400.0],["2021-04-12",19.66,19.91,17.68,17.76,186800.0],["2021-04-13",18.11,18.7,17.37,18.11,201500.0],["2021-04-14",18.575,19.0,17.98,18.79,171500.0],["2021-04-15",18.78,19.4,18.505,18.7,137800.0],["2021-04-16",18.61,19.0,17.41,18.61,584900.0],["2021-04-19",20.53,20.53,17.75,18.38,282700.0],["2021-04-20",18.28,18.77,18.01,18.56,149500.0],["2021-04-21",18.51,19.416,18.5,19.24,104800.0],["2021-04-22",19.66,19.98,19.15,19.55,175800.0],["2021-04-23",19.55,20.245,19.32,19.93,96000.0],["2021-04-26",20.2,21.16,20.18,21.0,102500.0],["2021-04-27",21.18,21.803,20.51,20.91,506900.0],["2021-04-28",20.75,21.27,20.25,20.35,77300.0],["2021-04-29",20.39,20.65,19.9,20.56,145500.0],["2021-04-30",20.44,21.18,20.14,20.55,124700.0],["2021-05-03",20.74,20.92,19.76,20.73,187700.0],["2021-05-04",20.55,20.55,19.23,19.68,96800.0],["2021-05-05",19.75,20.273,18.69,18.88,104700.0],["2021-05-06",18.91,19.12,17.855,19.0,163500.0],["2021-05-07",19.49,19.64,19.0,19.18,37200.0],["2021-05-10",19.2,19.83,18.85,19.42,128300.0],["2021-05-11",19.37,20.83,19.01,20.67,100500.0],["2021-05-12",20.57,20.79,19.23,19.34,107200.0],["2021-05-13",19.46,19.754,18.33,18.77,51700.0],["2021-05-14",18.43,20.26,18.32,19.51,64200.0],["2021-05-17",19.69,20.22,19.26,19.86,56400.0],["2021-05-18",20.05,20.395,19.55,19.61,109600.0],["2021-05-19",18.835,19.73,18.835,19.48,53000.0],["2021-05-20",19.53,19.53,18.5,19.17,50900.0],["2021-05-21",19.43,20.53,18.515,20.32,134100.0],["2021-05-24",20.35,20.95,19.84,20.15,183300.0],["2021-05-25",20.4,20.84,19.65,19.69,68700.0],["2021-05-26",19.69,21.17,19.34,21.09,82500.0],["2021-05-27",20.82,21.27,20.49,20.62,121500.0],["2021-05-28",20.78,20.97,20.06,20.15,45500.0],["2021-06-01",20.12,20.77,19.865,20.46,95900.0],["2021-06-02",20.48,20.76,19.62,20.18,64700.0],["2021-06-03",19.93,20.49,19.51,20.4,78100.0],["2021-06-04",20.87,20.96,19.8,20.08,73300.0],["2021-06-07",20.05,22.114,19.8,21.82,227900.0],["2021-06-08",22.13,22.97,21.61,21.84,203500.0],["2021-06-09",21.84,22.12,21.08,21.58,66500.0],["2021-06-10",21.61,21.88,20.86,21.66,65400.0],["2021-06-11",21.87,22.0,20.82,20.89,63800.0],["2021-06-14",21.01,22.08,21.01,21.98,104200.0],["2021-06-15",21.95,22.11,21.23,22.05,84800.0],["2021-06-16",22.11,22.53,21.3,21.93,124800.0],["2021-06-17",21.86,22.805,21.56,22.74,170600.0],["2021-06-18",22.55,23.265,21.89,22.69,279900.0],["2021-06-21",22.87,23.25,22.115,22.52,147100.0],["2021-06-22",22.34,22.4,21.17,21.5,142100.0],["2021-06-23",21.5,22.25,21.31,21.75,123600.0],["2021-06-24",21.89,22.69,21.455,21.72,242800.0],["2021-06-25",21.77,22.44,21.21,21.51,1468800.0],["2021-06-28",21.61,21.75,20.91,21.26,303000.0],["2021-06-29",21.33,21.34,20.66,21.2,130600.0],["2021-06-30",21.15,21.36,20.56,20.99,153200.0],["2021-07-01",21.26,21.88,20.91,21.88,112800.0],["2021-07-02",21.85,22.39,21.09,22.06,94400.0],["2021-07-06",22.19,22.83,21.56,22.72,130200.0],["2021-07-07",19.77,19.93,16.775,18.11,1414800.0],["2021-07-08",18.7,18.74,17.07,17.26,1476300.0],["2021-07-09",17.31,18.01,16.78,17.62,326800.0],["2021-07-12",17.5,19.0,17.299,18.77,375700.0],["2021-07-13",18.43,19.5,18.3,19.36,235400.0],["2021-07-14",19.36,19.36,18.24,18.89,254800.0],["2021-07-15",18.61,19.135,18.4,18.67,210200.0],["2021-07-16",18.74,18.97,18.43,18.65,195400.0],["2021-07-19",18.22,20.14,18.22,19.19,248600.0],["2021-07-20",19.19,20.79,19.13,20.41,326000.0],["2021-07-21",20.23,21.88,19.93,21.57,166800.0],["2021-07-22",21.33,22.77,21.19,22.25,255300.0],["2021-07-23",22.25,22.63,21.09,21.93,471800.0],["2021-07-26",21.93,23.15,21.137,22.84,271600.0],["2021-07-27",22.8,26.0,21.01,22.72,833500.0],["2021-07-28",22.4,24.19,22.4,23.93,89900.0],["2021-07-29",24.21,24.545,23.24,23.49,140300.0],["2021-07-30",23.35,24.64,23.31,24.5,220100.0],["2021-08-02",24.24,24.8,23.44,23.47,221200.0],["2021-08-03",23.6,24.79,22.805,24.51,130600.0],["2021-08-04",24.22,25.055,23.03,23.3,672600.0],["2021-08-05",23.4,23.9,23.25,23.7,226200.0],["2021-08-06",23.79,23.88,23.12,23.17,100700.0],["2021-08-09",23.17,23.66,22.45,23.2,234900.0],["2021-08-10",23.35,24.245,22.54,22.83,246200.0],["2021-08-11",22.9,23.181,21.01,22.38,270300.0],["2021-08-12",22.14,22.98,21.57,22.76,201800.0],["2021-08-13",22.27,23.64,21.62,23.44,156000.0],["2021-08-16",23.27,23.27,22.44,23.0,72200.0],["2021-08-17",22.63,23.78,22.053,23.52,133600.0],["2021-08-18",23.56,23.56,23.01,23.17,116400.0],["2021-08-19",22.29,23.52,21.52,22.54,75300.0],["2021-08-20",22.39,23.74,22.39,23.69,124200.0],["2021-08-23",24.2,24.95,23.19,24.8,359800.0],["2021-08-24",24.95,24.95,23.2,23.67,147500.0],["2021-08-25",23.64,23.72,22.8,23.12,313800.0],["2021-08-26",23.13,23.96,22.47,22.47,137200.0],["2021-08-27",22.43,23.33,22.24,22.92,262900.0],["2021-08-30",22.89,23.17,22.25,22.89,172800.0],["2021-08-31",23.28,23.6,22.83,23.5,319000.0],["2021-09-01",23.62,24.71,23.035,24.56,152300.0],["2021-09-02",24.81,25.61,24.03,25.49,121400.0],["2021-09-03",25.61,25.61,24.67,24.81,111100.0],["2021-09-07",24.88,27.71,24.88,26.98,1004000.0],["2021-09-08",27.67,27.74,26.4,26.99,353600.0],["2021-09-09",27.06,28.0,26.47,26.47,537800.0],["2021-09-10",26.55,27.42,25.916,26.58,665200.0],["2021-09-13",26.84,27.08,25.85,26.18,330700.0],["2021-09-14",26.38,26.763,24.8,25.2,491200.0],["2021-09-15",25.36,26.62,25.29,26.1,258600.0],["2021-09-16",26.08,26.15,25.25,25.94,156300.0],["2021-09-17",26.13,27.71,25.7,26.86,1860600.0],["2021-09-20",26.18,27.01,25.43,26.25,295000.0],["2021-09-21",26.52,27.69,26.18,27.02,295700.0],["2021-09-22",27.23,27.24,25.69,27.08,375700.0],["2021-09-23",26.39,26.48,23.34,24.76,586200.0],["2021-09-24",24.4,25.66,24.21,25.38,262500.0],["2021-09-27",25.49,26.86,25.06,26.47,263100.0],["2021-09-28",26.27,26.82,25.755,25.98,351400.0],["2021-09-29",26.19,26.19,24.65,24.89,235000.0],["2021-09-30",25.11,26.275,25.11,25.49,581600.0],["2021-10-01",25.52,25.87,24.62,25.54,312800.0],["2021-10-04",25.39,27.02,24.89,26.88,379900.0],["2021-10-05",26.93,27.0,26.19,26.74,446500.0],["2021-10-06",26.52,27.255,25.79,25.85,406800.0],["2021-10-07",25.89,26.5,25.07,25.36,486600.0],["2021-10-08",25.34,25.98,24.83,25.58,312400.0],["2021-10-11",25.56,26.15,24.9,25.84,268500.0],["2021-10-12",25.88,26.3,24.73,25.25,507800.0],["2021-10-13",25.23,25.77,24.02,24.27,353400.0],["2021-10-14",24.4,24.76,23.87,24.24,193600.0],["2021-10-15",24.59,25.15,23.06,23.13,206500.0],["2021-10-18",23.04,23.24,22.35,23.05,207700.0],["2021-10-19",23.03,23.94,22.81,22.86,160300.0],["2021-10-20",22.79,23.08,22.33,22.57,164400.0],["2021-10-21",22.52,22.97,22.1,22.68,158800.0],["2021-10-22",22.56,23.1,22.11,22.92,210800.0],["2021-10-25",22.94,23.75,21.91,22.01,227900.0],["2021-10-26",22.0,22.49,21.8,22.1,102700.0],["2021-10-27",22.0,22.495,21.54,21.58,186600.0],["2021-10-28",21.65,23.195,21.54,22.59,214100.0],["2021-10-29",22.67,23.005,21.38,21.44,256200.0],["2021-11-01",21.46,22.96,21.46,22.3,378400.0],["2021-11-02",22.33,22.945,21.83,22.6,307900.0],["2021-11-03",22.57,24.55,22.385,24.41,267500.0],["2021-11-04",24.705,25.05,23.67,23.77,184600.0],["2021-11-05",23.79,24.296,23.06,23.58,185400.0],["2021-11-08",23.64,24.16,23.32,23.63,103600.0],["2021-11-09",23.54,23.925,22.8,23.1,113200.0],["2021-11-10",23.34,23.51,22.41,22.68,114100.0],["2021-11-11",22.75,23.63,22.4,22.56,143400.0],["2021-11-12",22.91,23.105,22.04,23.03,346000.0],["2021-11-15",22.3,23.419,22.29,23.37,323500.0],["2021-11-16",23.54,24.07,22.94,23.92,200900.0],["2021-11-17",23.68,24.2,23.28,23.68,227500.0],["2021-11-18",23.74,24.09,22.83,23.44,510200.0],["2021-11-19",23.26,24.12,23.01,23.22,313800.0],["2021-11-22",23.22,24.71,22.53,24.41,647300.0],["2021-11-23",24.32,24.66,23.3,24.02,345100.0],["2021-11-24",23.97,24.545,23.41,24.0,191200.0],["2021-11-26",23.63,24.34,22.8,23.81,217100.0],["2021-11-29",23.81,24.5,22.32,22.33,752000.0],["2021-11-30",22.11,22.51,20.37,22.0,1010200.0],["2021-12-01",22.0,22.83,21.22,21.37,280700.0],["2021-12-02",21.47,22.53,20.71,22.51,253000.0],["2021-12-03",22.61,22.61,21.573,22.06,191500.0],["2021-12-06",22.0,22.0,20.78,20.95,229700.0],["2021-12-07",21.38,23.24,21.28,22.54,657700.0],["2021-12-08",23.0,23.69,22.38,23.54,376700.0],["2021-12-09",23.31,23.83,22.07,22.2,240300.0],["2021-12-10",22.19,22.34,21.7,21.84,109100.0],["2021-12-13",21.76,23.22,21.76,22.66,296000.0],["2021-12-14",22.39,22.5,21.26,21.55,302200.0],["2021-12-15",21.63,22.49,20.93,22.09,439000.0],["2021-12-16",22.02,22.78,20.92,20.98,236100.0],["2021-12-17",21.02,21.91,20.32,21.77,1764100.0],["2021-12-20",21.32,22.27,20.97,21.92,311000.0],["2021-12-21",22.13,22.98,21.668,22.89,283000.0],["2021-12-22",22.74,23.57,22.23,23.29,301500.0],["2021-12-23",23.25,23.845,23.042,23.37,255000.0],["2021-12-27",23.29,23.48,22.54,23.29,193200.0],["2021-12-28",22.95,23.83,22.95,23.05,158100.0],["2021-12-29",23.0,23.61,22.65,23.33,132400.0],["2021-12-30",23.38,24.05,23.08,23.52,146000.0],["2021-12-31",23.5,24.05,23.5,23.64,368400.0],["2022-01-03",23.97,24.09,23.01,24.02,167100.0],["2022-01-04",23.94,24.0,22.04,22.31,214500.0],["2022-01-05",22.41,22.48,20.15,20.22,254400.0],["2022-01-06",20.43,20.91,19.33,19.92,365500.0],["2022-01-07",20.14,20.14,17.91,17.97,184900.0],["2022-01-10",17.69,17.69,16.75,17.29,419700.0],["2022-01-11",17.11,17.85,17.03,17.84,761500.0],["2022-01-12",18.0,18.18,17.31,17.37,416000.0],["2022-01-13",17.37,17.95,16.941,17.16,312200.0],["2022-01-14",16.87,17.9,16.61,17.82,314400.0],["2022-01-18",17.41,17.48,16.2,16.24,358200.0],["2022-01-19",16.84,17.075,16.13,16.28,257800.0],["2022-01-20",16.855,16.855,15.44,15.54,254500.0],["2022-01-21",15.38,15.89,15.05,15.26,353100.0],["2022-01-24",15.0,16.8,14.631,16.61,534300.0],["2022-01-25",16.14,16.68,15.39,16.15,245300.0],["2022-01-26",16.63,17.06,15.51,15.72,259800.0],["2022-01-27",15.9,16.49,15.05,15.21,291500.0],["2022-01-28",15.25,15.625,14.71,15.54,204000.0],["2022-01-31",15.44,16.711,15.35,16.57,279700.0],["2022-02-01",16.9,17.41,16.0,17.1,252500.0],["2022-02-02",16.99,17.605,16.05,16.2,266300.0],["2022-02-03",16.02,16.43,15.49,15.55,176000.0],["2022-02-04",15.56,15.905,15.25,15.57,176100.0],["2022-02-07",15.58,16.29,15.58,15.99,189900.0],["2022-02-08",15.98,16.15,15.405,16.03,131600.0],["2022-02-09",16.19,16.79,16.0,16.59,182400.0],["2022-02-10",16.12,16.75,15.3,15.75,246000.0],["2022-02-11",15.98,16.225,14.97,15.21,164700.0],["2022-02-14",15.46,15.5,14.63,14.72,264100.0],["2022-02-15",15.0,15.53,14.77,14.99,499900.0],["2022-02-16",14.89,15.04,14.275,14.57,136200.0],["2022-02-17",14.31,14.57,13.71,13.89,519500.0],["2022-02-18",14.04,14.06,13.4,13.62,270000.0],["2022-02-22",13.58,14.255,13.26,13.87,197900.0],["2022-02-23",14.0,14.0,13.47,13.55,314900.0],["2022-02-24",13.19,14.05,13.103,14.0,433900.0],["2022-02-25",13.97,14.09,13.45,13.63,201900.0],["2022-02-28",13.52,13.627,12.99,13.2,439300.0],["2022-03-01",13.27,13.41,12.79,12.86,276100.0],["2022-03-02",13.05,13.22,12.62,12.97,341200.0],["2022-03-03",13.0,13.17,12.63,12.78,522300.0],["2022-03-04",12.56,12.9,11.95,12.07,326700.0],["2022-03-07",12.07,12.5,12.07,12.18,220100.0],["2022-03-08",12.21,12.69,11.75,12.19,3093400.0],["2022-03-09",12.58,12.96,12.18,12.79,765700.0],["2022-03-10",13.56,13.82,12.83,13.4,493800.0],["2022-03-11",13.3,13.62,12.78,12.8,315100.0],["2022-03-14",12.93,13.07,12.03,12.17,583000.0],["2022-03-15",12.1,13.21,11.505,11.89,865700.0],["2022-03-16",11.96,12.08,10.94,11.9,706200.0],["2022-03-17",12.08,12.57,11.78,12.53,556500.0],["2022-03-18",12.3,13.06,12.3,12.63,751100.0],["2022-03-21",12.72,12.735,11.615,11.65,265600.0],["2022-03-22",11.59,12.0,11.41,11.96,256300.0],["2022-03-23",12.03,12.38,11.55,11.62,272100.0],["2022-03-24",11.73,11.87,11.3,11.68,222300.0],["2022-03-25",11.69,11.75,11.32,11.44,285000.0],["2022-03-28",11.38,11.599,10.97,11.19,162600.0],["2022-03-29",11.43,12.06,11.24,11.79,259400.0],["2022-03-30",11.64,11.91,11.14,11.18,188800.0],["2022-03-31",11.3,11.63,10.96,11.19,258600.0],["2022-04-01",11.2,11.7,11.12,11.4,467100.0],["2022-04-04",11.57,12.18,11.44,12.11,342200.0],["2022-04-05",12.02,12.215,11.68,11.8,236800.0],["2022-04-06",11.59,11.985,11.27,11.88,251300.0],["2022-04-07",11.85,12.433,11.27,11.31,175700.0],["2022-04-08",11.28,11.535,11.03,11.3,291900.0],["2022-04-11",11.15,11.53,10.67,10.78,237600.0],["2022-04-12",10.92,11.14,10.56,10.69,201500.0],["2022-04-13",10.76,11.25,10.76,11.13,213300.0],["2022-04-14",11.09,11.33,10.62,10.82,213000.0],["2022-04-18",10.85,10.85,10.1,10.46,413800.0],["2022-04-19",10.45,10.85,10.26,10.62,258800.0],["2022-04-20",10.8,10.8,10.175,10.63,187400.0],["2022-04-21",10.73,10.73,10.28,10.6,578400.0],["2022-04-22",10.55,10.85,10.4,10.69,339800.0],["2022-04-25",10.66,11.38,10.54,11.31,258700.0],["2022-04-26",11.12,11.3,9.72,9.75,299700.0],["2022-04-27",9.76,9.76,9.18,9.37,252800.0],["2022-04-28",9.61,9.88,8.9,9.44,229300.0],["2022-04-29",9.44,9.88,9.44,9.59,331100.0],["2022-05-02",9.55,9.82,9.17,9.82,304400.0],["2022-05-03",9.76,10.37,9.41,9.65,195800.0],["2022-05-04",9.78,9.87,8.86,9.8,591100.0],["2022-05-05",9.9,10.01,9.13,9.63,523200.0],["2022-05-06",9.47,9.543,9.07,9.12,224800.0],["2022-05-09",8.86,9.08,8.14,8.28,279500.0],["2022-05-10",10.0,10.0,8.22,9.32,359700.0],["2022-05-11",9.32,9.89,9.085,9.36,429900.0],["2022-05-12",9.24,10.22,9.14,10.12,356000.0],["2022-05-13",10.3,10.74,10.25,10.47,299700.0],["2022-05-16",10.36,10.8,10.17,10.43,165200.0],["2022-05-17",10.67,11.49,10.33,11.43,345200.0],["2022-05-18",11.05,11.49,10.28,10.37,275400.0],["2022-05-19",10.25,10.66,9.99,10.51,185800.0],["2022-05-20",10.75,11.08,10.21,11.0,236500.0],["2022-05-23",11.06,11.06,10.361,10.74,197300.0],["2022-05-24",10.55,10.55,10.11,10.31,499500.0],["2022-05-25",10.29,10.475,9.85,10.34,178200.0],["2022-05-26",10.34,10.7,10.09,10.43,172900.0],["2022-05-27",10.51,10.88,9.91,10.8,207000.0],["2022-05-31",10.85,11.39,10.51,11.15,459100.0],["2022-06-01",11.28,11.29,10.48,10.5,271400.0],["2022-06-02",10.53,11.19,10.27,11.06,162900.0],["2022-06-03",10.99,11.995,10.99,11.9,287800.0],["2022-06-06",12.06,13.575,11.65,11.83,258600.0],["2022-06-07",11.66,12.8,11.63,12.68,209900.0],["2022-06-08",12.5,12.915,12.37,12.64,185200.0],["2022-06-09",12.48,12.76,12.145,12.29,196100.0],["2022-06-10",11.97,12.17,11.3,11.39,250700.0],["2022-06-13",11.01,11.48,9.909,10.49,498300.0],["2022-06-14",11.01,11.46,10.51,11.41,239700.0],["2022-06-15",11.55,12.31,11.13,12.24,397800.0],["2022-06-16",11.72,12.24,11.1,11.94,495600.0],["2022-06-17",11.96,12.92,11.82,12.37,1171500.0],["2022-06-21",12.44,13.35,12.44,12.91,264800.0],["2022-06-22",12.61,13.31,12.47,13.15,266200.0],["2022-06-23",13.19,13.86,12.93,13.82,359000.0],["2022-06-24",14.07,14.17,13.27,13.88,824800.0],["2022-06-27",13.93,14.03,13.31,13.61,154700.0],["2022-06-28",13.62,13.67,13.0,13.09,186600.0],["2022-06-29",13.17,13.91,12.768,13.88,107500.0],["2022-06-30",13.63,13.86,13.405,13.8,138900.0],["2022-07-01",13.81,14.37,13.32,14.32,151800.0],["2022-07-05",14.07,14.62,13.77,14.4,444000.0],["2022-07-06",14.36,15.29,14.36,14.71,199400.0],["2022-07-07",14.55,15.175,14.25,14.52,349600.0],["2022-07-08",14.36,15.67,14.36,15.43,293000.0],["2022-07-11",15.42,15.42,14.66,14.69,255700.0],["2022-07-12",14.71,15.35,13.73,15.26,245500.0],["2022-07-13",14.95,16.05,14.95,15.55,221200.0],["2022-07-14",15.28,15.82,15.26,15.3,195000.0],["2022-07-15",15.65,15.65,15.1,15.5,273800.0],["2022-07-18",15.34,16.11,14.65,14.9,143700.0],["2022-07-19",15.11,15.59,14.92,15.36,133100.0],["2022-07-20",15.31,15.92,15.08,15.47,125500.0],["2022-07-21",15.51,15.66,15.14,15.39,66500.0],["2022-07-22",15.36,15.57,14.77,14.89,120100.0],["2022-07-25",15.14,15.14,14.62,14.84,207500.0],["2022-07-26",14.78,15.35,14.575,15.21,83600.0],["2022-07-27",15.38,15.82,14.59,15.67,137800.0],["2022-07-28",15.62,16.01,14.73,15.0,807300.0],["2022-07-29",14.8,14.94,14.284,14.92,151800.0],["2022-08-01",14.87,15.16,14.36,14.5,111500.0],["2022-08-02",14.3,14.9,14.3,14.79,97200.0],["2022-08-03",15.09,16.025,15.09,15.41,107800.0],["2022-08-04",15.57,15.95,15.57,15.65,162600.0],["2022-08-05",15.34,16.07,15.34,15.74,187700.0],["2022-08-08",15.82,16.12,15.28,15.55,300400.0],["2022-08-09",15.31,15.345,14.22,14.82,379100.0],["2022-08-10",15.1,15.85,14.495,15.79,239300.0],["2022-08-11",16.03,16.15,14.69,14.92,230600.0],["2022-08-12",15.11,15.86,15.03,15.65,186900.0],["2022-08-15",14.08,14.23,9.5,10.2,2294800.0],["2022-08-16",10.25,10.83,10.0,10.74,1632100.0],["2022-08-17",10.22,10.47,9.73,9.83,748600.0],["2022-08-18",9.88,10.07,9.4,10.02,394600.0],["2022-08-19",9.85,10.285,9.76,10.2,391000.0],["2022-08-22",10.06,10.37,9.987,10.28,311100.0],["2022-08-23",10.22,10.96,10.21,10.75,302300.0],["2022-08-24",10.77,10.88,10.35,10.38,213200.0],["2022-08-25",10.43,10.45,9.94,10.42,195500.0],["2022-08-26",10.53,10.53,9.5,9.61,285300.0],["2022-08-29",9.63,9.93,9.45,9.6,170900.0],["2022-08-30",9.77,9.99,9.4,9.62,240300.0],["2022-08-31",9.63,9.92,9.54,9.83,381600.0],["2022-09-01",9.9,10.06,9.6,9.8,477700.0],["2022-09-02",9.92,9.92,9.21,9.38,299000.0],["2022-09-06",9.75,9.75,9.14,9.24,326200.0],["2022-09-07",9.16,9.46,9.0,9.3,225900.0],["2022-09-08",9.31,9.52,9.16,9.34,200700.0],["2022-09-09",9.39,9.47,9.18,9.25,167600.0],["2022-09-12",10.2,12.28,9.78,12.09,2543800.0],["2022-09-13",12.0,12.95,12.0,12.52,1056500.0],["2022-09-14",12.44,12.67,12.23,12.51,527000.0],["2022-09-15",10.85,12.21,10.7,11.76,2119400.0],["2022-09-16",11.5,11.63,10.6,11.16,1465500.0],["2022-09-19",11.13,12.07,10.72,11.92,415700.0],["2022-09-20",11.88,12.18,11.5,12.05,390500.0],["2022-09-21",11.99,12.86,11.78,12.01,464300.0],["2022-09-22",12.07,12.23,11.72,12.02,538900.0],["2022-09-23",11.94,12.15,11.04,12.1,740000.0],["2022-09-26",12.02,13.2,12.015,12.7,901800.0],["2022-09-27",12.87,13.27,12.77,13.2,410500.0],["2022-09-28",13.29,14.43,13.13,14.24,775600.0],["2022-09-29",14.19,14.26,13.63,14.11,553400.0],["2022-09-30",14.1,15.45,14.09,14.92,692300.0],["2022-10-03",14.97,15.25,14.42,14.83,694100.0],["2022-10-04",15.21,15.29,14.77,15.25,578200.0],["2022-10-05",15.04,15.25,14.4,14.47,368200.0],["2022-10-06",14.37,15.43,14.34,15.24,278700.0],["2022-10-07",15.14,15.14,14.44,14.5,483000.0],["2022-10-10",14.53,15.17,14.2,14.99,1003400.0],["2022-10-11",14.97,15.7,14.45,15.64,759000.0],["2022-10-12",15.66,15.78,14.93,15.73,492000.0],["2022-10-13",15.53,16.33,15.19,16.24,356300.0],["2022-10-14",16.33,16.5,15.53,15.57,404700.0],["2022-10-17",15.79,16.31,15.37,15.84,376000.0],["2022-10-18",15.98,16.35,15.79,15.89,255000.0],["2022-10-19",15.89,16.46,15.53,15.73,465200.0],["2022-10-20",15.85,16.25,15.62,15.83,213500.0],["2022-10-21",15.97,16.47,15.72,16.44,292900.0],["2022-10-24",16.39,16.39,15.6,16.17,187900.0],["2022-10-25",16.25,16.6,16.143,16.32,272200.0],["2022-10-26",16.32,16.92,16.08,16.31,311800.0],["2022-10-27",16.96,17.0,16.37,16.65,300000.0],["2022-10-28",16.8,17.13,16.37,17.0,566000.0],["2022-10-31",16.97,17.229,16.57,16.89,316800.0],["2022-11-01",17.07,18.12,17.0,17.5,577000.0],["2022-11-02",17.38,17.67,16.74,16.93,418900.0],["2022-11-03",16.82,17.92,16.67,17.8,241600.0],["2022-11-04",17.82,17.82,16.75,17.07,479300.0],["2022-11-07",17.19,17.87,16.965,17.58,295200.0],["2022-11-08",17.86,19.14,17.55,18.03,973300.0],["2022-11-09",18.1,18.1,16.88,16.98,570200.0],["2022-11-10",17.62,17.8,16.6,17.02,984300.0],["2022-11-11",17.14,17.55,16.965,17.26,869100.0],["2022-11-14",17.4,17.8,16.95,17.0,1140700.0],["2022-11-15",17.42,17.94,17.07,17.77,736200.0],["2022-11-16",17.68,17.955,17.25,17.74,338500.0],["2022-11-17",17.35,18.19,17.29,18.17,391000.0],["2022-11-18",18.8,18.87,17.52,17.64,398300.0],["2022-11-21",17.7,17.91,17.31,17.48,366100.0],["2022-11-22",17.49,17.8,17.111,17.61,380400.0],["2022-11-23",17.68,18.085,17.39,17.48,300000.0],["2022-11-25",17.34,17.84,17.21,17.58,176100.0],["2022-11-28",17.47,17.86,16.34,16.53,306200.0],["2022-11-29",16.94,17.8,16.48,17.19,306100.0],["2022-11-30",17.31,18.1,17.16,17.88,732600.0],["2022-12-01",17.82,18.105,17.53,17.77,339200.0],["2022-12-02",17.67,18.2,17.25,17.98,421900.0],["2022-12-05",18.37,18.49,17.475,17.77,327900.0],["2022-12-06",17.72,18.07,17.5,18.02,304800.0],["2022-12-07",18.12,18.47,17.61,17.61,352000.0],["2022-12-08",17.74,18.0,17.12,17.14,553900.0],["2022-12-09",17.02,17.4,16.66,16.84,371100.0],["2022-12-12",16.87,17.4,16.71,17.03,350300.0],["2022-12-13",17.23,17.58,16.415,16.79,307900.0],["2022-12-14",16.86,17.4,16.65,16.96,546000.0],["2022-12-15",16.88,17.21,16.64,16.88,395900.0],["2022-12-16",16.75,17.465,16.6,16.85,2110900.0],["2022-12-19",16.79,16.895,16.483,16.81,484000.0],["2022-12-20",16.67,17.23,16.51,16.61,432100.0],["2022-12-21",16.66,17.04,16.33,16.77,320300.0],["2022-12-22",16.69,17.01,16.48,17.0,232800.0],["2022-12-23",16.92,17.24,16.785,17.02,191100.0],["2022-12-27",17.08,17.105,16.18,16.53,220900.0],["2022-12-28",16.84,17.54,16.55,17.47,273300.0],["2022-12-29",17.57,18.41,17.33,18.14,434700.0],["2022-12-30",18.14,18.34,17.88,18.17,548400.0],["2023-01-03",18.18,18.24,17.245,17.38,312200.0],["2023-01-04",17.42,17.8,17.24,17.46,244800.0],["2023-01-05",17.31,17.47,17.09,17.16,192900.0],["2023-01-06",17.19,17.56,16.795,17.27,227100.0],["2023-01-09",17.27,17.37,16.69,16.74,299800.0],["2023-01-10",16.92,17.34,16.55,17.22,228100.0],["2023-01-11",17.14,17.78,16.908,17.73,344100.0],["2023-01-12",17.7,18.58,17.7,18.55,753900.0],["2023-01-13",18.48,18.87,17.95,18.72,548300.0],["2023-01-17",18.66,18.885,17.968,18.23,289100.0],["2023-01-18",18.22,18.77,17.92,17.95,232800.0],["2023-01-19",17.91,18.33,17.72,17.93,361600.0],["2023-01-20",18.21,18.24,17.56,17.63,443000.0],["2023-01-23",17.53,17.64,16.31,16.37,796100.0],["2023-01-24",16.39,16.9,16.09,16.88,829800.0],["2023-01-25",16.92,17.09,16.51,16.9,387800.0],["2023-01-26",16.92,17.15,16.41,16.54,201700.0],["2023-01-27",16.56,17.045,16.27,16.88,198700.0],["2023-01-30",16.85,16.92,16.485,16.56,323700.0],["2023-01-31",16.65,17.14,16.62,17.03,909100.0],["2023-02-01",17.11,17.51,16.89,17.26,568700.0],["2023-02-02",17.32,17.83,17.16,17.61,409700.0],["2023-02-03",17.56,17.93,16.763,17.56,388800.0],["2023-02-06",17.57,17.91,17.18,17.27,184900.0],["2023-02-07",17.24,17.58,16.92,17.54,331300.0],["2023-02-08",17.49,17.8,17.085,17.3,230500.0],["2023-02-09",17.42,17.6,17.135,17.41,206000.0],["2023-02-10",17.41,18.09,17.27,17.97,328700.0],["2023-02-13",17.95,18.03,17.41,17.85,297800.0],["2023-02-14",17.85,18.02,17.42,17.93,308800.0],["2023-02-15",17.85,18.15,17.003,17.37,552500.0],["2023-02-16",17.2,17.77,16.94,17.43,230000.0],["2023-02-17",17.55,18.04,17.19,17.69,343500.0],["2023-02-21",17.51,17.81,17.1,17.4,276400.0],["2023-02-22",17.37,17.86,17.33,17.45,177300.0],["2023-02-23",17.47,17.58,17.115,17.38,161700.0],["2023-02-24",17.32,17.53,16.944,17.04,331600.0],["2023-02-27",17.11,17.44,16.91,17.35,132400.0],["2023-02-28",18.15,18.19,17.35,17.65,307700.0],["2023-03-01",17.65,18.1,17.26,17.42,197500.0],["2023-03-02",17.34,17.59,16.98,17.37,269700.0],["2023-03-03",17.4,17.45,17.09,17.28,150200.0],["2023-03-06",17.28,17.28,16.74,16.86,179900.0],["2023-03-07",16.83,18.1,16.83,17.9,377900.0],["2023-03-08",17.91,17.96,16.75,17.21,296100.0],["2023-03-09",17.28,17.38,15.47,15.58,306700.0],["2023-03-10",15.52,15.81,14.85,15.39,523800.0],["2023-03-13",15.23,16.155,15.23,15.99,489400.0],["2023-03-14",16.14,16.25,15.57,15.91,730000.0],["2023-03-15",15.55,15.985,15.147,15.49,279500.0],["2023-03-16",15.32,16.35,14.69,15.76,326100.0],["2023-03-17",15.6,15.675,14.52,14.99,665700.0],["2023-03-20",15.18,15.18,14.73,14.96,283700.0],["2023-03-21",15.1,15.1,14.54,14.63,362800.0],["2023-03-22",14.61,14.72,13.73,13.86,347400.0],["2023-03-23",14.47,14.96,14.08,14.25,527200.0],["2023-03-24",14.14,14.25,13.73,13.88,257400.0],["2023-03-27",13.98,14.25,13.705,13.74,415700.0],["2023-03-28",13.72,14.29,13.6,13.62,261500.0],["2023-03-29",13.75,14.21,13.695,14.02,302000.0],["2023-03-30",14.05,14.3,13.41,13.49,432200.0],["2023-03-31",13.57,14.05,13.57,13.73,855900.0],["2023-04-03",13.73,14.82,13.73,14.72,569100.0],["2023-04-04",14.75,14.955,13.337,14.04,445300.0],["2023-04-05",13.97,14.39,13.65,13.75,229100.0],["2023-04-06",13.8,14.375,13.61,14.16,197100.0],["2023-04-10",14.1,14.19,13.67,14.14,324300.0],["2023-04-11",14.22,14.22,13.51,13.62,360600.0],["2023-04-12",13.7,13.82,13.29,13.33,163900.0],["2023-04-13",13.41,14.11,13.41,13.86,667700.0],["2023-04-14",14.0,14.0,13.55,13.8,304100.0],["2023-04-17",14.16,15.27,13.81,15.1,414800.0],["2023-04-18",15.2,15.2,14.621,14.89,261600.0],["2023-04-19",14.76,15.0,14.559,14.87,214400.0],["2023-04-20",14.9,14.91,14.33,14.56,223300.0],["2023-04-21",14.46,14.97,14.455,14.93,276000.0],["2023-04-24",17.87,20.542,17.7,20.26,7089800.0],["2023-04-25",21.0,21.0,18.33,18.64,5642000.0],["2023-04-26",18.6,19.338,18.087,18.42,915300.0],["2023-04-27",18.42,18.875,18.21,18.56,865300.0],["2023-04-28",18.58,18.88,18.21,18.26,773400.0],["2023-05-01",18.19,19.555,18.112,19.35,850600.0],["2023-05-02",19.26,19.55,18.76,19.36,1260000.0],["2023-05-03",19.375,19.62,18.805,19.36,717800.0],["2023-05-04",19.35,19.35,18.5,19.0,456700.0],["2023-05-05",19.08,19.45,18.855,19.07,874200.0],["2023-05-08",19.34,19.927,18.96,19.42,567100.0],["2023-05-09",19.27,22.375,19.01,22.26,1229900.0],["2023-05-10",22.62,22.85,22.008,22.44,760100.0],["2023-05-11",22.29,22.3,20.985,21.44,762800.0],["2023-05-12",21.56,21.56,20.68,21.4,551300.0],["2023-05-15",21.51,22.37,21.41,21.65,385200.0],["2023-05-16",21.56,21.82,20.89,21.36,566800.0],["2023-05-17",21.36,21.56,20.91,21.16,704800.0],["2023-05-18",21.18,21.4,20.845,21.19,646600.0],["2023-05-19",21.5,22.047,21.22,21.77,591500.0],["2023-05-22",21.87,23.08,21.695,22.25,739400.0],["2023-05-23",22.28,22.5,21.77,21.9,441200.0],["2023-05-24",23.0,23.0,21.6,22.61,951900.0],["2023-05-25",22.51,22.51,21.57,21.63,376500.0],["2023-05-26",21.65,22.405,21.54,22.22,296700.0],["2023-05-30",22.22,22.75,21.83,21.86,465900.0],["2023-05-31",21.91,23.015,21.91,22.84,899100.0],["2023-06-01",22.75,23.97,22.63,23.92,702200.0],["2023-06-02",24.14,24.89,23.57,24.87,472600.0],["2023-06-05",24.71,24.96,24.34,24.39,402400.0],["2023-06-06",24.36,24.58,24.0,24.45,419400.0],["2023-06-07",24.64,25.6,24.02,25.4,538600.0],["2023-06-08",25.27,25.68,25.0,25.53,327400.0],["2023-06-09",25.55,25.755,25.075,25.48,241200.0],["2023-06-12",25.6,26.35,25.09,25.19,311800.0],["2023-06-13",25.19,25.78,25.0,25.16,330200.0],["2023-06-14",25.05,25.26,24.31,24.84,288200.0],["2023-06-15",24.74,25.13,24.55,24.94,401300.0],["2023-06-16",25.2,25.41,23.8,24.07,1376400.0],["2023-06-20",23.96,25.38,23.72,24.88,1098800.0],["2023-06-21",24.72,25.55,24.46,25.31,576900.0],["2023-06-22",25.23,25.4,24.54,25.19,444200.0],["2023-06-23",24.92,25.088,24.0,24.48,2872900.0],["2023-06-26",24.4,24.67,23.566,23.75,430800.0],["2023-06-27",23.43,23.965,23.16,23.22,412900.0],["2023-06-28",23.19,23.565,23.08,23.5,532600.0],["2023-06-29",23.5,23.925,23.21,23.23,425700.0],["2023-06-30",23.5,23.75,23.1,23.5,738100.0],["2023-07-03",23.46,23.65,22.775,22.87,261300.0],["2023-07-05",22.91,23.12,22.58,22.78,538000.0],["2023-07-06",22.62,22.82,22.24,22.52,292800.0],["2023-07-07",22.54,22.92,22.352,22.8,309700.0],["2023-07-10",22.79,23.285,22.61,22.85,358100.0],["2023-07-11",22.78,22.8,22.055,22.55,202900.0],["2023-07-12",22.83,22.88,22.478,22.63,270700.0],["2023-07-13",22.64,23.04,22.481,22.74,176500.0],["2023-07-14",22.74,22.85,22.312,22.67,175400.0],["2023-07-17",22.69,23.28,22.61,22.62,217100.0],["2023-07-18",22.7,23.04,22.253,22.64,533700.0],["2023-07-19",22.64,22.98,21.6,21.67,292900.0],["2023-07-20",21.65,22.59,21.65,21.88,335900.0],["2023-07-21",22.02,22.175,21.58,21.62,254000.0],["2023-07-24",21.65,21.85,21.19,21.74,338800.0],["2023-07-25",21.68,22.5,21.61,21.89,392800.0],["2023-07-26",21.84,21.88,21.31,21.51,367400.0],["2023-07-27",21.65,21.86,20.9,21.07,336900.0],["2023-07-28",21.2,21.92,21.12,21.66,335000.0],["2023-07-31",21.66,22.47,21.66,22.36,470900.0],["2023-08-01",22.33,22.64,22.23,22.41,428500.0],["2023-08-02",22.29,22.3,21.22,21.87,450400.0],["2023-08-03",21.87,22.366,21.7,21.77,338200.0],["2023-08-04",21.8,22.25,21.66,21.97,367600.0],["2023-08-07",22.01,22.05,21.24,21.53,452700.0],["2023-08-08",21.98,22.53,21.486,21.64,658500.0],["2023-08-09",21.76,25.85,21.76,24.81,1387800.0],["2023-08-10",24.63,25.59,24.24,25.5,759100.0],["2023-08-11",25.85,26.33,25.045,25.11,374200.0],["2023-08-14",25.03,25.03,24.09,24.76,629800.0],["2023-08-15",25.01,25.72,24.25,25.62,382400.0],["2023-08-16",25.73,26.5,25.02,25.27,520700.0],["2023-08-17",25.26,25.56,24.45,24.86,434000.0],["2023-08-18",24.62,26.415,24.58,26.31,773000.0],["2023-08-21",26.32,27.36,25.91,26.92,1120300.0],["2023-08-22",26.91,28.0,26.67,27.95,335500.0],["2023-08-23",28.03,28.575,27.6,28.11,500500.0],["2023-08-24",27.9,28.4,27.57,28.07,344200.0],["2023-08-25",28.35,28.64,27.98,28.29,343400.0],["2023-08-28",28.31,28.74,28.27,28.31,394500.0],["2023-08-29",28.23,29.065,28.105,28.45,652700.0],["2023-08-30",28.44,29.31,28.16,29.11,343200.0],["2023-08-31",29.11,29.91,28.545,29.36,574100.0],["2023-09-01",29.5,30.12,29.165,29.77,485300.0],["2023-09-05",29.84,30.25,28.77,28.81,634400.0],["2023-09-06",29.23,29.23,27.93,28.31,552900.0],["2023-09-07",28.36,28.51,28.03,28.05,578600.0],["2023-09-08",28.07,28.85,27.84,28.01,292200.0],["2023-09-11",28.03,28.97,27.83,28.95,407200.0],["2023-09-12",29.6,30.01,28.96,29.37,597800.0],["2023-09-13",29.38,29.58,29.05,29.18,474000.0],["2023-09-14",29.22,29.95,28.875,29.49,509300.0],["2023-09-15",29.65,29.84,28.91,29.17,1694500.0],["2023-09-18",28.95,29.23,28.29,28.84,456500.0],["2023-09-19",28.96,29.5,28.86,29.28,314200.0],["2023-09-20",29.3,29.32,27.96,27.96,488200.0],["2023-09-21",27.73,28.44,27.5,28.19,369000.0],["2023-09-22",28.21,28.285,27.47,27.63,315300.0],["2023-09-25",27.62,27.63,27.02,27.19,334700.0],["2023-09-26",26.28,27.51,26.18,26.42,687100.0],["2023-09-27",26.66,27.06,26.01,26.37,471000.0],["2023-09-28",26.4,26.64,25.535,26.59,477900.0],["2023-09-29",26.76,27.185,26.44,26.98,502300.0],["2023-10-02",26.93,27.24,25.67,25.83,454300.0],["2023-10-03",25.69,25.92,25.23,25.52,348900.0],["2023-10-04",25.41,25.95,24.99,25.48,385600.0],["2023-10-05",25.51,27.22,25.48,26.47,968700.0],["2023-10-06",26.19,27.24,25.83,26.67,690200.0],["2023-10-09",26.78,27.01,26.07,26.75,457900.0],["2023-10-10",26.75,26.976,26.55,26.92,295000.0],["2023-10-11",26.97,27.8,26.97,27.44,403500.0],["2023-10-12",27.49,27.5,26.78,27.3,601800.0],["2023-10-13",27.53,27.565,24.5,24.99,1777500.0],["2023-10-16",24.83,25.69,24.23,24.59,751200.0],["2023-10-17",24.42,26.94,24.42,26.46,1340500.0],["2023-10-18",26.33,26.865,26.09,26.72,615800.0],["2023-10-19",26.59,26.59,25.567,25.93,667600.0],["2023-10-20",26.11,27.31,24.93,25.29,1061400.0],["2023-10-23",25.52,27.04,25.144,26.69,902400.0],["2023-10-24",27.65,27.71,26.818,27.25,343700.0],["2023-10-25",24.95,26.48,23.41,26.05,4309700.0],["2023-10-26",26.06,27.67,25.39,27.06,1212300.0],["2023-10-27",27.19,27.19,25.49,25.57,1013100.0],["2023-10-30",25.39,26.33,25.22,25.76,848400.0],["2023-10-31",25.61,27.71,25.54,27.17,1345600.0],["2023-11-01",27.11,29.22,26.82,28.89,883300.0],["2023-11-02",29.15,29.91,29.1,29.67,635700.0],["2023-11-03",30.15,30.33,28.58,28.96,1124200.0],["2023-11-06",28.87,29.68,28.71,28.93,543300.0],["2023-11-07",28.95,29.52,28.67,29.26,1032200.0],["2023-11-08",29.42,31.03,29.26,30.92,1463400.0],["2023-11-09",30.93,31.23,29.07,29.38,465900.0],["2023-11-10",30.0,30.0,28.69,29.39,572100.0],["2023-11-13",29.3,29.5,28.37,29.2,576900.0],["2023-11-14",30.1,30.166,28.94,29.8,951900.0],["2023-11-15",29.76,30.27,29.31,29.66,931500.0],["2023-11-16",29.26,30.01,29.17,29.94,1149900.0],["2023-11-17",30.24,30.778,29.77,30.37,1182200.0],["2023-11-20",30.45,31.18,30.23,30.82,703000.0],["2023-11-21",30.59,31.39,30.11,30.5,573000.0],["2023-11-22",30.95,31.74,30.04,31.6,498400.0],["2023-11-24",31.27,32.33,30.65,32.0,235700.0],["2023-11-27",31.65,31.99,31.22,31.67,565400.0],["2023-11-28",32.06,32.37,30.37,30.87,651300.0],["2023-11-29",30.74,31.7,30.74,31.17,543400.0],["2023-11-30",32.05,33.24,31.27,31.45,1504400.0],["2023-12-01",31.35,32.37,31.02,31.63,730700.0],["2023-12-04",31.6,32.7,31.16,32.41,957300.0],["2023-12-05",32.35,32.76,31.34,31.43,790000.0],["2023-12-06",31.35,31.62,30.54,30.59,572500.0],["2023-12-07",30.67,31.6,30.12,31.26,797000.0],["2023-12-08",31.39,32.13,30.81,30.89,895700.0],["2023-12-11",31.22,31.62,30.4,31.5,1105400.0],["2023-12-12",31.2,32.49,31.0,32.44,780800.0],["2023-12-13",32.65,33.16,31.94,32.8,1333100.0],["2023-12-14",33.06,34.24,32.56,34.22,1366500.0],["2023-12-15",34.52,35.215,34.135,35.07,3860400.0],["2023-12-18",34.85,35.345,34.16,35.08,1537400.0],["2023-12-19",35.22,35.53,34.32,34.41,1019800.0],["2023-12-20",34.56,34.78,33.34,33.55,791000.0],["2023-12-21",33.92,34.3,33.71,33.91,536500.0],["2023-12-22",33.79,34.98,33.79,34.66,686600.0],["2023-12-26",35.06,35.7,35.06,35.45,431600.0],["2023-12-27",35.25,35.91,34.9,35.34,714800.0],["2023-12-28",35.08,36.0,35.08,35.83,552600.0],["2023-12-29",35.88,36.51,35.54,35.58,759100.0],["2024-01-02",35.23,36.29,34.725,35.22,559700.0],["2024-01-03",35.28,35.28,34.01,34.2,667400.0],["2024-01-04",34.39,35.33,33.91,34.61,705300.0],["2024-01-05",34.17,34.42,33.46,34.3,381800.0],["2024-01-08",34.17,36.68,34.11,36.58,883600.0],["2024-01-09",36.17,36.67,35.35,35.89,948800.0],["2024-01-10",35.94,36.96,35.5,36.9,2019300.0],["2024-01-11",36.75,37.25,35.66,36.93,4714600.0],["2024-01-12",37.369,40.14,36.96,39.74,2833800.0],["2024-01-16",39.6,40.88,39.3,40.52,1301100.0],["2024-01-17",40.8,41.34,40.04,40.85,853000.0],["2024-01-18",40.91,41.63,40.21,41.5,747900.0],["2024-01-19",41.78,41.79,40.185,41.03,688900.0],["2024-01-22",41.03,42.8,40.53,42.47,3830700.0],["2024-01-23",42.61,42.87,41.59,42.66,772300.0],["2024-01-24",42.97,42.97,41.47,41.54,751800.0],["2024-01-25",42.11,43.19,41.76,42.5,1105100.0],["2024-01-26",42.71,42.72,41.86,42.19,601400.0],["2024-01-29",42.19,44.27,42.07,44.22,653700.0],["2024-01-30",44.18,44.18,42.3,43.27,569500.0],["2024-01-31",43.11,44.27,42.96,43.53,560600.0],["2024-02-01",43.66,45.0,43.485,44.53,906400.0],["2024-02-02",43.9,44.95,43.32,44.33,659100.0],["2024-02-05",43.9,44.13,42.825,43.59,956700.0],["2024-02-06",43.39,43.71,42.68,43.18,1029400.0],["2024-02-07",43.2,43.94,42.39,43.51,734500.0],["2024-02-08",43.41,45.36,42.91,44.8,959900.0],["2024-02-09",45.6,46.41,44.63,45.89,757800.0],["2024-02-12",45.96,46.86,45.42,46.48,724400.0],["2024-02-13",45.04,45.965,44.44,44.75,829800.0],["2024-02-14",45.32,46.66,44.85,46.58,615200.0],["2024-02-15",46.86,47.735,46.38,46.44,801300.0],["2024-02-16",46.22,47.435,46.1,47.13,568000.0],["2024-02-20",46.62,47.195,42.824,44.01,674500.0],["2024-02-21",44.48,44.89,43.47,44.29,714200.0],["2024-02-22",44.59,45.675,44.13,44.55,852700.0],["2024-02-23",44.89,46.55,44.595,45.88,768300.0],["2024-02-26",45.77,46.95,45.52,46.18,654200.0],["2024-02-27",46.1,46.495,44.33,45.41,919300.0],["2024-02-28",44.81,45.38,44.27,44.57,787800.0],["2024-02-29",45.26,45.635,44.57,44.7,1150500.0],["2024-03-01",44.75,46.97,44.75,46.22,742500.0],["2024-03-04",46.46,47.37,45.97,46.77,552000.0],["2024-03-05",46.47,46.94,44.66,44.83,516700.0],["2024-03-06",45.56,47.72,45.29,46.36,534800.0],["2024-03-07",46.59,46.99,45.18,45.23,814100.0],["2024-03-08",46.27,47.44,45.0,45.56,508500.0],["2024-03-11",45.49,45.66,43.44,43.58,677300.0],["2024-03-12",43.58,46.073,43.0,44.76,597500.0],["2024-03-13",44.78,45.77,44.38,45.71,535200.0],["2024-03-14",45.31,45.925,43.96,44.8,832200.0],["2024-03-15",44.49,45.41,43.84,44.3,2110500.0],["2024-03-18",43.9,44.44,43.21,43.46,889000.0],["2024-03-19",43.35,45.3,42.83,44.31,704700.0],["2024-03-20",44.02,44.89,42.71,44.81,633600.0],["2024-03-21",45.84,46.4,45.23,45.63,967400.0],["2024-03-22",45.32,45.32,42.99,43.03,583000.0],["2024-03-25",42.78,43.685,42.215,42.31,670400.0],["2024-03-26",42.79,43.23,42.13,42.51,695700.0],["2024-03-27",42.9,43.55,42.54,43.31,634600.0],["2024-03-28",43.53,44.17,42.84,43.88,729100.0],["2024-04-01",43.84,44.25,42.37,42.52,636500.0],["2024-04-02",42.0,42.715,41.35,41.5,661600.0],["2024-04-03",40.97,42.16,40.77,42.15,482800.0],["2024-04-04",42.43,43.03,41.21,41.4,396600.0],["2024-04-05",41.37,42.65,40.7,42.51,386400.0],["2024-04-08",43.02,43.03,41.43,41.99,477600.0],["2024-04-09",42.11,42.71,41.7,42.57,579400.0],["2024-04-10",41.34,42.415,41.09,42.3,532600.0],["2024-04-11",42.67,43.6,42.2,43.46,533800.0],["2024-04-12",43.3,43.835,41.29,41.97,400700.0],["2024-04-15",41.92,42.68,40.97,41.51,339900.0],["2024-04-16",41.36,42.051,40.81,41.17,404900.0],["2024-04-17",41.4,41.445,39.81,40.17,496400.0],["2024-04-18",39.97,40.17,37.51,37.62,845300.0],["2024-04-19",37.38,38.3,36.58,37.13,726200.0],["2024-04-22",37.61,38.523,36.85,37.59,784200.0],["2024-04-23",38.0,39.53,38.0,39.02,486200.0],["2024-04-24",39.13,40.31,38.96,39.85,1369700.0],["2024-04-25",39.06,39.93,37.81,38.62,734700.0],["2024-04-26",38.9,40.36,38.11,39.94,619400.0],["2024-04-29",39.98,41.38,39.98,40.65,636200.0],["2024-04-30",40.47,41.23,39.975,40.65,724400.0],["2024-05-01",40.81,42.445,40.46,41.18,1134500.0],["2024-05-02",41.86,42.13,40.91,41.49,473000.0],["2024-05-03",42.27,43.0,42.0,42.18,356000.0],["2024-05-06",42.32,43.29,41.775,43.09,435300.0],["2024-05-07",42.45,43.81,41.7,42.75,933300.0],["2024-05-08",41.81,42.37,40.57,41.41,550900.0],["2024-05-09",41.41,41.52,40.47,40.64,406400.0],["2024-05-10",40.65,41.23,40.0,41.17,446800.0],["2024-05-13",41.45,41.61,40.89,41.07,452200.0],["2024-05-14",41.36,41.945,40.76,41.8,373300.0],["2024-05-15",42.48,44.15,42.08,42.44,762100.0],["2024-05-16",42.44,42.82,41.21,41.53,532200.0],["2024-05-17",40.89,41.25,40.02,40.5,761300.0],["2024-05-20",40.67,41.285,40.301,40.32,596600.0],["2024-05-21",40.28,42.2,39.9,41.0,1505800.0],["2024-05-22",40.77,41.785,39.99,41.38,1284200.0],["2024-05-23",41.58,41.58,38.23,38.45,1002900.0],["2024-05-24",38.7,40.4,37.44,37.71,2126900.0],["2024-05-28",36.84,38.35,35.95,37.53,1530900.0],["2024-05-29",37.0,37.23,35.57,35.91,1151100.0],["2024-05-30",36.32,36.48,35.58,35.79,903100.0],["2024-05-31",35.94,37.414,35.87,36.55,973600.0],["2024-06-03",37.52,40.08,36.77,38.89,1153900.0],["2024-06-04",39.47,40.095,38.47,38.61,1040100.0],["2024-06-05",39.17,39.92,38.67,39.66,878200.0],["2024-06-06",39.67,39.97,38.755,39.63,497700.0],["2024-06-07",39.39,39.435,37.39,38.01,825900.0],["2024-06-10",37.61,38.74,37.27,38.33,914600.0],["2024-06-11",37.82,38.345,36.85,37.58,606700.0],["2024-06-12",39.88,40.37,38.76,39.41,769200.0],["2024-06-13",39.41,40.65,38.88,38.93,755800.0],["2024-06-14",38.41,38.86,37.82,38.11,524900.0],["2024-06-17",38.04,38.49,37.46,37.56,653800.0],["2024-06-18",37.51,37.75,37.12,37.27,758600.0],["2024-06-20",37.28,37.335,36.01,36.27,973300.0],["2024-06-21",36.57,37.025,36.04,36.99,1939900.0],["2024-06-24",37.255,37.52,36.615,37.0,663700.0],["2024-06-25",36.83,37.67,36.01,36.12,549100.0],["2024-06-26",36.0,36.0,34.76,34.88,844800.0],["2024-06-27",34.5,35.09,34.19,34.37,862500.0],["2024-06-28",34.63,35.16,34.15,35.11,3383800.0],["2024-07-01",34.95,36.02,34.64,35.92,593700.0],["2024-07-02",35.8,36.04,33.38,33.72,858600.0],["2024-07-03",33.93,33.94,33.13,33.29,278300.0],["2024-07-05",33.18,34.55,32.831,34.26,534000.0],["2024-07-08",39.28,41.33,35.58,39.51,5176800.0],["2024-07-09",39.93,41.28,38.55,38.62,940600.0],["2024-07-10",36.75,37.61,36.0,37.32,3791700.0],["2024-07-11",38.68,41.01,38.07,39.62,1967900.0],["2024-07-12",40.3,41.19,39.53,40.0,2188600.0],["2024-07-15",40.53,41.41,39.95,41.35,1041900.0],["2024-07-16",41.9,43.81,41.43,42.65,1065700.0],["2024-07-17",42.25,42.72,40.21,40.71,861600.0],["2024-07-18",40.53,41.87,40.283,41.11,922400.0],["2024-07-19",41.39,42.23,40.77,40.89,400900.0],["2024-07-22",41.1,42.83,40.602,42.74,523800.0],["2024-07-23",42.7,43.63,42.185,42.895,848900.0],["2024-07-24",42.15,43.96,42.15,42.21,894200.0],["2024-07-25",42.58,43.18,42.03,42.29,758400.0],["2024-07-26",43.15,44.11,42.3,42.39,609000.0],["2024-07-29",42.72,43.405,41.82,42.25,611000.0],["2024-07-30",42.47,43.22,42.01,42.25,559000.0],["2024-07-31",42.45,44.42,41.608,43.05,1064400.0],["2024-08-01",43.11,44.04,42.33,42.46,621000.0],["2024-08-02",40.59,41.085,38.81,40.09,777200.0],["2024-08-05",37.24,38.57,36.335,36.99,873800.0],["2024-08-06",36.11,37.79,35.97,36.0,849700.0],["2024-08-07",36.22,36.93,35.76,35.86,701700.0],["2024-08-08",36.03,37.72,35.38,37.58,730800.0],["2024-08-09",37.56,38.51,37.245,37.89,560100.0],["2024-08-12",37.99,38.21,37.09,37.58,367800.0],["2024-08-13",37.9,38.48,37.74,38.18,397000.0],["2024-08-14",38.42,38.465,36.48,36.77,463000.0],["2024-08-15",37.96,38.28,37.01,38.11,568700.0],["2024-08-16",37.94,38.28,37.24,37.76,677200.0],["2024-08-19",37.79,39.25,37.59,39.06,799000.0],["2024-08-20",38.84,39.64,38.03,39.53,429200.0],["2024-08-21",39.92,40.68,39.225,39.73,412800.0],["2024-08-22",39.88,39.915,38.08,38.33,274900.0],["2024-08-23",38.81,39.71,38.26,39.49,398000.0],["2024-08-26",40.07,40.74,39.62,39.8,358800.0],["2024-08-27",39.44,39.645,39.08,39.35,210500.0],["2024-08-28",39.06,39.86,39.015,39.59,233700.0],["2024-08-29",40.02,40.24,38.94,39.17,331100.0],["2024-08-30",39.5,39.539,38.15,39.5,412500.0],["2024-09-03",39.36,40.25,38.0,38.11,449600.0],["2024-09-04",37.86,38.545,37.583,38.49,380100.0],["2024-09-05",38.61,39.298,37.17,37.37,501000.0],["2024-09-06",37.63,37.99,35.8,36.21,411200.0],["2024-09-09",36.27,37.67,36.21,36.45,916700.0],["2024-09-10",36.82,37.53,36.45,36.64,384200.0],["2024-09-11",36.46,36.69,35.48,36.2,307200.0],["2024-09-12",36.3,36.53,35.68,36.11,293800.0],["2024-09-13",36.49,37.62,36.23,37.46,488300.0],["2024-09-16",37.71,37.8,36.65,36.83,433700.0],["2024-09-17",37.13,37.19,35.66,35.78,399700.0],["2024-09-18",35.77,35.95,34.59,34.75,490500.0],["2024-09-19",35.97,36.7,34.915,35.28,1320900.0],["2024-09-20",35.17,35.69,34.7,35.0,1367300.0],["2024-09-23",36.64,36.64,32.0,33.73,2881400.0],["2024-09-24",33.85,33.85,31.05,31.37,1747100.0],["2024-09-25",31.72,31.82,29.7,30.37,1267700.0],["2024-09-26",30.62,31.0,30.17,30.5,913600.0],["2024-09-27",30.75,31.21,30.3,30.8,721200.0],["2024-09-30",30.61,31.84,30.355,31.68,1034100.0],["2024-10-01",31.72,31.82,30.52,30.73,1246100.0],["2024-10-02",30.42,31.84,29.755,31.7,828600.0],["2024-10-03",31.57,31.76,29.185,29.25,889200.0],["2024-10-04",29.39,30.0,29.05,29.97,639000.0],["2024-10-07",29.83,29.865,29.26,29.41,517500.0],["2024-10-08",29.55,31.54,29.54,31.06,1217600.0],["2024-10-09",31.11,31.11,29.43,29.48,681700.0],["2024-10-10",29.02,30.28,28.69,30.2,703900.0],["2024-10-11",30.15,31.06,30.0,30.9,772100.0],["2024-10-14",30.79,31.075,30.37,30.47,474600.0],["2024-10-15",30.84,31.1,30.43,30.82,567000.0],["2024-10-16",30.97,31.5,30.65,31.0,736700.0],["2024-10-17",31.03,31.14,30.03,30.69,557300.0],["2024-10-18",30.88,31.41,30.46,30.54,790800.0],["2024-10-21",30.49,30.92,29.95,30.88,933400.0],["2024-10-22",30.61,30.91,30.06,30.22,653900.0],["2024-10-23",30.1,30.11,29.19,29.5,673300.0],["2024-10-24",30.17,30.27,28.89,29.2,576900.0],["2024-10-25",29.16,30.37,28.1,29.3,1014200.0],["2024-10-28",29.74,31.17,29.66,30.01,688200.0],["2024-10-29",29.72,29.94,29.215,29.86,408000.0],["2024-10-30",29.63,30.0,29.175,29.46,368500.0],["2024-10-31",29.25,29.26,28.1,28.15,720900.0],["2024-11-01",28.28,28.78,27.52,28.6,882900.0],["2024-11-04",28.83,30.5,28.04,30.0,1073800.0],["2024-11-05",29.36,29.59,28.33,29.58,1119000.0],["2024-11-06",31.73,31.73,29.68,30.41,1166400.0],["2024-11-07",30.41,30.62,29.795,29.99,505700.0],["2024-11-08",29.85,31.49,29.83,31.28,696300.0],["2024-11-11",31.96,32.67,31.685,31.98,602400.0],["2024-11-12",31.61,32.0,30.9,30.98,540600.0],["2024-11-13",31.02,31.73,30.42,30.49,472800.0],["2024-11-14",30.52,30.52,29.31,29.47,723400.0],["2024-11-15",29.46,29.84,26.405,26.64,1197800.0],["2024-11-18",26.86,27.08,25.62,26.19,1074100.0],["2024-11-19",26.04,26.56,25.75,25.86,1381800.0],["2024-11-20",25.67,26.05,25.35,25.54,545600.0],["2024-11-21",25.64,26.88,25.2,26.6,1776800.0],["2024-11-22",26.64,27.5,26.3,26.79,2797100.0],["2024-11-25",27.14,27.73,26.28,26.54,1504400.0],["2024-11-26",26.45,27.37,26.02,26.78,1901700.0],["2024-11-27",26.79,27.12,26.29,26.99,1336900.0],["2024-11-29",26.99,27.59,26.85,27.36,402300.0],["2024-12-02",27.16,27.82,27.06,27.45,936400.0],["2024-12-03",27.29,27.63,26.54,26.66,538500.0],["2024-12-04",26.56,28.65,26.4,28.35,1262200.0],["2024-12-05",28.56,28.56,26.31,26.37,815900.0],["2024-12-06",26.56,28.0,26.56,27.79,558000.0],["2024-12-09",27.66,28.182,27.41,27.73,650000.0],["2024-12-10",27.46,28.22,27.21,27.77,747500.0],["2024-12-11",28.3,28.3,26.99,27.19,699600.0],["2024-12-12",27.13,27.33,25.44,25.78,591600.0],["2024-12-13",25.69,25.83,24.715,25.19,763300.0],["2024-12-16",25.28,26.12,25.05,26.05,730700.0],["2024-12-17",25.89,26.86,25.89,26.33,904700.0],["2024-12-18",26.26,27.15,25.175,25.59,1291000.0],["2024-12-19",25.65,25.68,24.475,24.79,1018100.0],["2024-12-20",24.57,26.49,24.51,25.61,2021000.0],["2024-12-23",25.49,25.85,25.09,25.38,932800.0],["2024-12-24",25.5,26.0,24.97,25.3,1451600.0],["2024-12-26",25.09,26.0,24.96,25.86,387900.0],["2024-12-27",25.69,26.22,24.82,25.16,566700.0],["2024-12-30",24.76,25.08,24.2,24.93,790500.0],["2024-12-31",25.21,26.0,24.6,25.7,682200.0],["2025-01-02",26.06,26.23,24.84,25.16,659800.0],["2025-01-03",25.27,26.11,25.27,26.0,1536000.0],["2025-01-06",26.13,26.44,25.66,25.69,645400.0],["2025-01-07",25.73,26.07,25.08,25.42,869300.0],["2025-01-08",25.2,25.51,24.78,24.85,845800.0],["2025-01-10",24.14,24.85,23.98,24.03,648000.0],["2025-01-13",23.82,23.82,22.325,22.97,652300.0],["2025-01-14",23.19,23.515,22.165,22.74,1142400.0],["2025-01-15",23.37,24.055,23.081,23.26,565900.0],["2025-01-16",23.26,23.26,22.35,22.72,565400.0],["2025-01-17",22.94,23.04,22.1,22.18,528200.0],["2025-01-21",22.41,23.3,22.22,23.15,968000.0],["2025-01-22",23.15,23.75,23.035,23.14,599300.0],["2025-01-23",22.81,23.94,22.74,23.29,887300.0],["2025-01-24",23.16,24.18,22.92,23.62,1669600.0],["2025-01-27",23.65,24.73,23.42,23.8,1324600.0],["2025-01-28",23.86,24.27,23.345,23.86,1095100.0],["2025-01-29",23.61,24.88,23.51,23.94,668200.0],["2025-01-30",24.16,24.66,23.475,23.88,1117900.0],["2025-01-31",23.89,24.97,23.88,24.35,981600.0],["2025-02-03",23.98,24.29,23.29,23.64,571700.0],["2025-02-04",23.61,24.31,23.31,24.11,570300.0],["2025-02-05",24.6,25.59,24.455,25.1,673100.0],["2025-02-06",25.11,25.25,23.95,23.96,520200.0],["2025-02-07",24.0,24.28,22.95,23.0,480300.0],["2025-02-10",22.95,23.275,22.38,22.42,1434400.0],["2025-02-11",22.27,22.27,21.1,21.38,959900.0],["2025-02-12",21.03,21.96,20.917,21.95,581100.0],["2025-02-13",21.34,21.86,20.66,20.76,1261800.0],["2025-02-14",20.89,21.475,20.63,21.0,1428200.0],["2025-02-18",21.0,21.654,20.39,20.44,1046800.0],["2025-02-19",20.29,20.72,19.96,20.66,866000.0],["2025-02-20",20.74,21.975,20.69,21.73,1172900.0],["2025-02-21",22.42,22.42,21.39,21.85,1020300.0],["2025-02-24",21.87,22.01,21.03,21.31,829700.0],["2025-02-25",21.51,21.51,20.46,20.85,981800.0],["2025-02-26",20.86,21.37,20.485,20.75,548500.0],["2025-02-27",20.7,21.3,20.2,20.24,629800.0],["2025-02-28",20.2,20.59,19.95,20.57,1143000.0],["2025-03-03",21.09,21.09,18.93,19.13,812400.0],["2025-03-04",18.85,19.05,18.2,18.79,1214400.0],["2025-03-05",18.82,19.51,18.64,19.39,728400.0],["2025-03-06",19.51,19.635,18.91,19.07,766300.0],["2025-03-07",19.56,19.67,18.38,18.46,830300.0],["2025-03-10",18.19,18.41,17.32,17.54,903400.0],["2025-03-11",17.49,18.53,16.95,18.51,956200.0],["2025-03-12",18.73,19.09,18.12,18.6,1425200.0],["2025-03-13",18.55,19.59,18.49,18.96,962900.0],["2025-03-14",19.0,19.45,18.47,18.58,879200.0],["2025-03-17",18.55,19.32,18.44,19.13,587500.0],["2025-03-18",18.82,19.015,18.3,18.47,520300.0],["2025-03-19",18.42,18.69,18.05,18.21,798400.0],["2025-03-20",18.0,19.08,18.0,18.44,849800.0],["2025-03-21",18.21,18.71,18.0,18.39,1881700.0],["2025-03-24",18.6,18.895,18.18,18.59,721600.0],["2025-03-25",18.54,18.56,17.736,18.01,937200.0],["2025-03-26",18.24,18.24,17.05,17.44,773100.0],["2025-03-27",17.52,17.975,17.09,17.43,923400.0],["2025-03-28",17.41,17.41,16.88,17.05,554100.0],["2025-03-31",17.0,17.0,15.94,16.38,1845800.0],["2025-04-01",16.35,16.38,14.395,14.77,2680700.0],["2025-04-02",14.68,16.48,14.57,16.35,2150400.0],["2025-04-03",15.15,15.7,14.71,15.57,1530600.0],["2025-04-04",15.23,15.61,14.49,14.71,2295100.0],["2025-04-07",14.06,15.39,13.8,15.14,1847000.0],["2025-04-08",15.6,15.65,14.19,14.5,2349300.0],["2025-04-09",14.01,17.25,13.45,15.78,3278600.0],["2025-04-10",15.23,16.0,14.45,15.77,2521200.0],["2025-04-11",15.66,16.82,15.33,16.75,1555100.0],["2025-04-14",17.14,17.3,16.14,17.11,1596900.0],["2025-04-15",17.01,17.22,16.65,16.98,1067400.0],["2025-04-16",16.86,17.11,15.835,16.18,1218000.0],["2025-04-17",16.07,17.13,16.07,17.08,1658200.0],["2025-04-21",16.97,18.62,16.81,18.18,1360400.0],["2025-04-22",18.29,18.8,17.99,18.63,1891600.0],["2025-04-23",19.16,20.08,18.8,18.82,1399600.0],["2025-04-24",18.76,19.08,18.57,19.07,948800.0],["2025-04-25",18.8,19.29,18.56,19.0,1686300.0],["2025-04-28",18.93,19.77,18.93,19.75,2222000.0],["2025-04-29",19.67,20.13,19.35,19.7,1174400.0],["2025-04-30",19.62,20.51,19.385,20.13,1106300.0],["2025-05-01",20.15,20.55,19.39,20.47,967300.0],["2025-05-02",20.5,21.43,20.31,20.93,1645200.0],["2025-05-05",21.0,21.13,20.42,20.47,1455100.0],["2025-05-06",20.49,21.005,17.68,17.75,2102800.0],["2025-05-07",18.26,18.3,16.82,17.83,1455500.0],["2025-05-08",17.69,18.51,17.59,18.18,1592800.0],["2025-05-09",18.04,18.771,17.33,17.42,1191800.0],["2025-05-12",17.94,18.76,17.87,18.35,1381100.0],["2025-05-13",18.33,18.63,17.42,17.45,883700.0],["2025-05-14",17.49,17.68,16.84,17.1,1017700.0],["2025-05-15",17.1,17.4,16.9,17.31,712400.0],["2025-05-16",17.31,18.0,17.09,17.82,1400800.0],["2025-05-19",17.55,18.11,17.17,18.08,842000.0],["2025-05-20",18.0,20.0,17.83,19.63,2142300.0],["2025-05-21",19.27,19.73,18.74,19.15,1597800.0],["2025-05-22",19.09,19.39,18.59,18.68,1593600.0],["2025-05-23",18.26,18.9,18.255,18.82,1046600.0],["2025-05-27",19.07,19.52,18.77,19.42,1683600.0],["2025-05-28",19.45,20.17,19.3,19.56,1106200.0],["2025-05-29",19.67,20.46,19.26,20.05,2139700.0],["2025-05-30",19.99,20.4,19.48,19.89,2251900.0],["2025-06-02",19.83,21.24,19.83,21.22,1862700.0],["2025-06-03",21.31,21.97,20.74,21.64,1562300.0],["2025-06-04",21.76,22.25,21.08,21.1,1017100.0],["2025-06-05",20.91,21.32,20.455,21.1,719200.0],["2025-06-06",21.38,21.99,21.38,21.73,789200.0],["2025-06-09",22.02,22.02,21.38,21.71,1348100.0],["2025-06-10",22.095,23.09,21.85,22.63,1110400.0],["2025-06-11",22.77,22.93,21.87,21.92,954300.0],["2025-06-12",21.74,22.45,21.44,22.28,1392500.0],["2025-06-13",21.59,22.41,21.09,22.18,862900.0],["2025-06-16",22.32,22.435,21.6,22.39,838400.0],["2025-06-17",22.16,22.335,21.67,21.92,865400.0],["2025-06-18",21.87,22.5,21.6,21.86,1046600.0],["2025-06-20",22.0,22.005,21.31,21.67,780100.0],["2025-06-23",21.51,21.84,21.0,21.42,950500.0],["2025-06-24",21.8,22.365,21.48,21.78,926400.0],["2025-06-25",21.86,22.09,21.08,22.01,871600.0],["2025-06-26",22.58,22.863,21.69,22.29,1174000.0],["2025-06-27",21.99,22.27,21.19,21.37,3201700.0],["2025-06-30",21.54,21.63,21.01,21.02,866600.0],["2025-07-01",20.5,21.94,20.5,21.12,764200.0],["2025-07-02",21.04,22.27,20.96,21.92,1014200.0],["2025-07-03",22.32,22.32,21.84,22.1,522900.0],["2025-07-07",21.84,22.09,20.99,21.16,787800.0],["2025-07-08",21.24,21.59,21.22,21.45,439500.0],["2025-07-09",21.7,23.0,21.7,22.97,1372300.0],["2025-07-10",22.79,23.06,21.97,22.8,1221900.0],["2025-07-11",22.82,23.0,22.25,22.48,804300.0],["2025-07-14",22.44,22.88,22.28,22.58,743300.0],["2025-07-15",22.78,22.78,21.39,21.43,694300.0],["2025-07-16",21.64,22.22,21.61,22.15,619600.0],["2025-07-17",22.2,22.81,22.09,22.09,684600.0],["2025-07-18",22.37,22.555,21.56,21.59,549700.0],["2025-07-21",21.79,22.34,21.33,21.81,710400.0],["2025-07-22",22.15,22.38,21.5,22.02,1102500.0],["2025-07-23",22.37,23.9,22.18,23.63,1127000.0],["2025-07-24",23.83,25.54,23.575,24.83,2176700.0],["2025-07-25",24.67,24.89,24.23,24.5,883600.0],["2025-07-28",25.18,26.15,24.76,25.02,1896600.0],["2025-07-29",25.495,25.495,24.46,24.84,1184500.0],["2025-07-30",25.11,26.16,25.02,25.35,1775800.0],["2025-07-31",25.08,25.69,24.22,24.35,877700.0],["2025-08-01",24.05,24.87,23.73,24.27,860800.0],["2025-08-04",24.24,25.08,23.76,25.0,1311600.0],["2025-08-05",25.06,25.82,23.395,24.12,1605300.0],["2025-08-06",24.0,24.03,22.925,23.63,846700.0],["2025-08-07",23.8,24.065,22.09,22.41,673200.0],["2025-08-08",22.52,23.11,22.22,23.1,850000.0],["2025-08-11",23.2,23.27,22.38,22.84,963200.0],["2025-08-12",22.99,23.63,22.82,23.59,748700.0],["2025-08-13",23.89,24.75,23.51,24.42,849200.0],["2025-08-14",23.97,24.66,23.615,24.37,734900.0],["2025-08-15",24.41,24.605,23.82,24.33,1011500.0],["2025-08-18",24.35,25.114,24.18,24.75,1089200.0],["2025-08-19",24.45,24.67,23.915,24.05,1058700.0],["2025-08-20",24.05,24.47,23.57,24.32,945000.0],["2025-08-21",24.23,24.68,23.83,24.63,766300.0],["2025-08-22",24.9,25.63,24.575,25.12,850400.0],["2025-08-25",25.08,25.3,24.42,24.71,748900.0],["2025-08-26",24.71,25.175,24.46,24.86,589700.0],["2025-08-27",24.9,25.2,24.57,25.0,533800.0],["2025-08-28",24.99,25.39,24.74,24.93,503900.0],["2025-08-29",25.0,25.15,24.04,24.55,632800.0],["2025-09-02",26.0,26.01,24.18,25.48,2481100.0],["2025-09-03",25.5,26.795,25.285,25.76,1407100.0],["2025-09-04",26.21,26.945,25.3,25.83,1430400.0],["2025-09-05",25.88,27.18,25.88,27.16,1645300.0],["2025-09-08",27.69,27.69,23.23,23.39,3052300.0],["2025-09-09",24.06,25.09,23.526,24.74,2160100.0],["2025-09-10",24.71,25.34,24.45,24.71,1455300.0],["2025-09-11",24.59,25.36,24.47,24.93,1533900.0],["2025-09-12",24.94,25.49,24.59,24.61,1047300.0],["2025-09-15",24.7,24.95,24.238,24.53,716800.0],["2025-09-16",24.62,25.08,24.51,24.72,815200.0],["2025-09-17",24.69,25.18,24.28,24.44,682800.0],["2025-09-18",25.14,26.43,24.95,26.22,996100.0],["2025-09-19",26.22,26.22,25.27,25.74,1973300.0],["2025-09-22",25.87,26.6,25.555,25.92,1376200.0],["2025-09-23",25.73,26.025,25.495,25.93,959700.0],["2025-09-24",25.91,26.565,25.61,25.67,1440300.0],["2025-09-25",25.75,25.971,25.355,25.69,1674900.0],["2025-09-26",26.0,27.28,25.54,26.83,1848900.0],["2025-09-29",26.98,27.52,26.7,27.19,1333400.0],["2025-09-30",27.16,28.01,27.0,27.21,1213100.0],["2025-10-01",27.19,28.0,27.09,27.36,814300.0],["2025-10-02",27.38,27.83,26.88,27.2,1410000.0],["2025-10-03",27.25,28.41,27.24,27.64,1310700.0],["2025-10-06",27.71,28.393,26.84,27.49,668200.0],["2025-10-07",27.65,27.65,26.77,26.92,682400.0],["2025-10-08",27.21,27.59,26.79,26.84,1100400.0],["2025-10-09",26.76,27.3,26.61,26.79,1480800.0],["2025-10-10",26.89,26.96,26.05,26.24,1310800.0],["2025-10-13",26.48,27.32,26.2,26.77,1045900.0],["2025-10-14",26.44,27.81,26.44,27.07,1353600.0],["2025-10-15",27.16,29.18,27.07,28.38,1633900.0],["2025-10-16",28.78,29.43,27.29,27.69,1009900.0],["2025-10-17",27.31,31.07,26.89,29.26,3596900.0],["2025-10-20",29.64,31.0,29.32,30.51,1738100.0],["2025-10-21",30.52,30.52,29.0,29.2,1506700.0],["2025-10-22",29.0,29.525,28.5,28.64,1136900.0],["2025-10-23",28.88,29.019,28.17,28.42,774300.0],["2025-10-24",28.69,29.515,28.38,29.18,864200.0],["2025-10-27",29.5,32.45,29.07,32.37,2058300.0],["2025-10-28",32.58,33.64,32.385,33.19,1388000.0],["2025-10-29",33.12,33.16,31.853,32.18,897300.0],["2025-10-30",31.75,32.79,31.59,31.6,690200.0],["2025-10-31",31.54,32.14,30.94,31.86,1033600.0],["2025-11-03",31.76,32.02,30.565,31.36,1030900.0],["2025-11-04",30.78,31.3,29.77,30.48,1054800.0],["2025-11-05",30.62,30.845,28.993,29.66,929300.0],["2025-11-06",29.19,30.04,29.06,29.85,1006300.0],["2025-11-07",29.44,30.45,28.84,30.24,926800.0],["2025-11-10",30.94,31.555,30.37,30.89,674600.0],["2025-11-11",30.86,32.24,30.26,32.01,1027600.0],["2025-11-12",31.98,32.69,31.43,31.95,883400.0],["2025-11-13",31.57,32.46,31.45,31.82,961300.0],["2025-11-14",31.465,33.16,31.15,32.14,1059700.0],["2025-11-17",31.99,34.61,31.7,33.34,968500.0],["2025-11-18",33.25,34.2,32.96,33.71,735100.0],["2025-11-19",33.2,34.03,32.965,33.13,925000.0],["2025-11-20",33.79,34.66,33.01,33.16,1001200.0],["2025-11-21",33.22,34.435,32.501,33.99,587500.0],["2025-11-24",34.54,35.12,34.31,34.67,674800.0],["2025-11-25",34.65,36.0,34.5,35.49,1070300.0],["2025-11-26",35.48,36.55,35.21,35.88,1107100.0],["2025-11-28",36.12,36.18,35.205,35.62,617400.0],["2025-12-01",35.39,35.62,34.07,34.31,607700.0],["2025-12-02",34.62,34.72,33.42,33.69,546800.0],["2025-12-03",33.75,34.76,33.143,34.34,1520600.0],["2025-12-04",34.32,36.61,34.0,36.01,1474600.0],["2025-12-05",36.0,36.44,35.39,35.87,712100.0],["2025-12-08",35.7,37.08,35.31,35.34,1472300.0],["2025-12-09",34.99,35.57,33.945,34.08,1028800.0],["2025-12-10",34.15,34.98,33.12,33.64,987600.0],["2025-12-11",33.98,34.46,33.331,33.56,585600.0],["2025-12-12",33.77,34.25,33.12,34.02,845800.0],["2025-12-15",34.02,34.45,33.1,33.37,944000.0],["2025-12-16",33.49,34.075,33.27,33.81,727000.0],["2025-12-17",33.7,34.16,33.42,33.73,987600.0],["2025-12-18",33.87,34.33,33.11,33.26,928800.0],["2025-12-19",33.48,34.52,33.2,33.55,2869000.0],["2025-12-22",33.69,35.78,33.6,35.5,765400.0],["2025-12-23",35.56,36.0,35.13,35.41,781300.0],["2025-12-24",35.62,35.92,35.185,35.68,355100.0],["2025-12-26",35.76,35.76,34.97,35.2,449500.0],["2025-12-29",35.11,35.22,34.51,34.84,514600.0],["2025-12-30",34.79,35.275,34.04,34.51,682200.0],["2025-12-31",34.36,34.9,34.29,34.57,610500.0],["2026-01-02",34.46,34.63,33.31,33.85,594200.0],["2026-01-05",33.7,35.025,32.59,34.94,1143500.0],["2026-01-06",34.85,36.89,34.73,36.31,1502000.0],["2026-01-07",36.58,39.28,36.45,37.86,1377500.0],["2026-01-08",37.57,37.57,35.94,36.43,867100.0],["2026-01-09",36.84,38.03,36.63,37.38,1271400.0],["2026-01-12",37.645,37.645,35.85,36.84,654100.0],["2026-01-13",36.56,36.56,34.82,35.09,759700.0],["2026-01-14",34.82,37.81,34.75,37.03,1546600.0],["2026-01-15",36.97,37.21,35.5,36.06,832300.0],["2026-01-16",36.39,36.88,35.58,35.84,820600.0],["2026-01-20",34.9,36.37,34.67,35.75,549100.0],["2026-01-21",36.01,36.33,35.568,36.01,755100.0],["2026-01-22",36.33,36.705,35.6,36.2,764100.0],["2026-01-23",35.83,36.23,34.29,34.8,973200.0],["2026-01-26",34.5,34.975,34.01,34.47,1022500.0],["2026-01-27",34.54,35.38,34.5,34.74,570900.0],["2026-01-28",34.65,34.995,33.525,33.65,1018800.0],["2026-01-29",33.39,34.02,32.51,32.99,846200.0],["2026-01-30",32.95,32.99,31.62,32.19,823500.0],["2026-02-02",32.19,34.418,32.19,34.06,879800.0],["2026-02-03",34.06,34.66,33.621,34.23,639000.0],["2026-02-04",34.59,34.59,32.88,33.28,810800.0],["2026-02-05",32.95,33.96,31.54,31.77,643400.0],["2026-02-06",32.68,33.0,31.855,32.17,985300.0],["2026-02-09",32.155,32.64,31.81,32.39,630100.0],["2026-02-10",32.39,33.625,31.9,33.25,1396400.0],["2026-02-11",33.39,33.55,31.12,31.9,1014000.0],["2026-02-12",32.05,32.175,30.74,31.52,636700.0],["2026-02-13",31.14,31.52,29.53,30.27,1194500.0],["2026-02-17",29.94,31.28,29.468,30.76,781000.0],["2026-02-18",30.55,31.23,30.53,30.92,850900.0],["2026-02-19",31.06,33.025,30.81,32.9,1118800.0],["2026-02-20",32.9,32.93,31.58,31.98,805700.0],["2026-02-23",32.04,33.31,31.45,32.11,750800.0],["2026-02-24",32.09,32.88,31.55,32.07,730400.0],["2026-02-25",32.21,32.95,31.58,31.67,810300.0],["2026-02-26",31.67,32.195,31.0,31.9,788800.0],["2026-02-27",31.65,32.36,31.63,32.2,753000.0],["2026-03-02",31.81,33.59,31.19,33.04,858000.0],["2026-03-03",35.295,35.68,33.86,34.31,1960600.0],["2026-03-04",34.58,35.015,34.055,34.68,760600.0],["2026-03-05",34.13,34.19,32.88,33.03,664600.0],["2026-03-06",32.32,33.265,31.9,33.19,707800.0],["2026-03-09",33.35,35.255,33.32,35.08,934800.0],["2026-03-10",35.27,35.5,33.92,34.74,983200.0],["2026-03-11",34.39,34.75,33.67,34.05,457400.0],["2026-03-12",34.03,34.03,32.54,32.83,500300.0],["2026-03-13",33.22,34.02,32.15,33.09,812900.0],["2026-03-16",33.43,35.11,33.43,34.79,696100.0],["2026-03-17",34.63,35.265,34.27,34.27,957900.0],["2026-03-18",34.29,34.3,33.19,33.31,751000.0],["2026-03-19",32.78,33.365,32.5,32.6,671000.0],["2026-03-20",32.51,33.51,32.165,32.75,2403000.0],["2026-03-23",32.73,32.91,30.2,31.64,2005300.0],["2026-03-24",31.11,31.54,29.57,30.53,1041200.0],["2026-03-25",30.89,31.76,30.84,31.39,854300.0],["2026-03-26",30.97,32.55,30.97,32.09,793700.0],["2026-03-27",31.895,32.045,30.355,30.46,694000.0],["2026-03-30",30.49,31.54,30.0,31.45,650300.0],["2026-03-31",32.06,33.67,31.775,33.32,1173700.0],["2026-04-01",33.5,34.465,32.405,32.48,814500.0],["2026-04-02",32.02,33.446,31.91,32.74,694200.0],["2026-04-06",33.26,33.65,32.21,32.34,553600.0],["2026-04-07",32.55,32.84,30.385,30.91,1441400.0],["2026-04-08",31.96,32.3,30.22,30.96,1704200.0],["2026-04-09",30.825,31.52,30.525,31.0,1416300.0],["2026-04-10",30.9,31.315,30.18,30.5,1475000.0],["2026-04-13",34.92,38.1,31.2,32.82,10039200.0],["2026-04-14",33.37,33.685,30.71,32.35,3809400.0],["2026-04-15",32.57,32.835,31.0,32.18,2158300.0],["2026-04-16",32.17,32.74,31.995,32.51,1248100.0],["2026-04-17",32.96,34.665,32.63,33.91,1613300.0],["2026-04-20",33.72,34.04,33.09,33.6,843900.0],["2026-04-21",33.5,33.56,31.26,31.83,1392000.0],["2026-04-22",31.83,32.22,31.23,31.67,983800.0],["2026-04-23",31.38,31.76,30.09,30.7,1311300.0],["2026-04-24",30.54,30.89,29.88,30.73,649100.0],["2026-04-27",30.5,31.31,29.35,29.48,961600.0],["2026-04-28",29.82,30.23,29.02,29.04,770000.0],["2026-04-29",28.512,29.145,27.97,28.05,1005700.0],["2026-04-30",28.48,29.18,28.25,29.1,946600.0],["2026-05-01",29.02,29.395,28.16,28.19,896200.0],["2026-05-04",28.0,29.15,27.885,28.9,990600.0],["2026-05-05",28.12,29.18,27.935,28.8,646200.0],["2026-05-06",28.24,28.79,27.83,28.74,879000.0],["2026-05-07",28.13,28.525,27.96,28.24,967700.0],["2026-05-08",28.2,28.64,28.01,28.32,545800.0],["2026-05-11",28.5,29.5,28.0,28.13,1085100.0],["2026-05-12",28.26,28.44,27.66,28.12,726900.0],["2026-05-13",28.065,28.972,27.75,28.9,978500.0],["2026-05-14",29.15,29.455,28.35,28.84,750000.0],["2026-05-15",28.59,29.18,27.88,28.21,867800.0],["2026-05-18",28.45,29.19,27.785,28.32,906900.0],["2026-05-19",28.32,29.38,27.82,28.32,793100.0],["2026-05-20",28.65,29.84,28.56,29.65,739100.0],["2026-05-21",29.36,29.868,29.06,29.54,642500.0],["2026-05-22",29.34,29.9,29.06,29.1,450500.0],["2026-05-26",29.15,29.495,28.58,29.35,590700.0],["2026-05-27",29.44,29.97,29.25,29.28,577200.0],["2026-05-28",29.34,29.43,28.75,29.34,584500.0],["2026-05-29",29.34,29.83,29.14,29.47,1097800.0],["2026-06-01",29.38,29.78,28.39,28.94,873000.0],["2026-06-02",28.58,28.84,27.78,27.87,948100.0],["2026-06-03",27.78,28.64,27.66,28.4,1067300.0],["2026-06-04",28.83,29.59,28.83,29.22,687700.0],["2026-06-05",29.22,29.595,28.19,28.29,710900.0],["2026-06-08",28.84,31.67,28.41,31.48,2580800.0],["2026-06-09",30.34,31.95,27.86,28.07,4244100.0],["2026-06-10",27.68,28.485,26.81,27.6,1559400.0],["2026-06-11",27.785,29.54,27.365,28.84,1361700.0],["2026-06-12",29.01,29.755,28.9,28.98,617100.0],["2026-06-15",29.44,30.78,29.355,30.23,1247600.0],["2026-06-16",30.24,30.85,29.68,30.57,1168300.0],["2026-06-17",30.78,31.7,30.455,31.26,937800.0],["2026-06-18",31.845,32.34,30.65,31.23,2018500.0],["2026-06-22",31.84,34.48,31.81,34.23,1670600.0],["2026-06-23",34.0,35.62,33.81,34.91,1743700.0],["2026-06-24",35.47,37.18,35.11,36.28,2256000.0],["2026-06-25",36.065,38.21,36.0,36.29,1205400.0],["2026-06-26",36.6,37.02,36.02,36.74,3681100.0],["2026-06-29",36.48,37.14,35.96,36.55,1040600.0],["2026-06-30",36.43,37.44,34.84,37.27,1590800.0],["2026-07-01",37.57,37.63,35.78,36.17,1307300.0],["2026-07-02",36.43,37.74,36.04,37.65,1264400.0],["2026-07-06",37.86,39.505,37.755,39.37,1789188.134016],["2026-07-07",39.23,40.58,38.63,40.51,1507035.367237],["2026-07-08",39.88,40.095,37.65,37.96,1437646.071503],["2026-07-09",37.72,38.46,37.24,37.28,983833.666281],["2026-07-10",37.01,37.42,35.92,36.99,677503.641234],["2026-07-13",36.43,36.48,35.435,36.15,653437.39689],["2026-07-14",36.83,36.83,36.09,36.65,1135584.116655],["2026-07-15",36.53,37.01,36.19,36.74,580350.186027],["2026-07-16",36.56,36.85,35.395,35.93,822855.908798],["2026-07-17",35.19,36.73,35.11,36.01,938875.734416],["2026-07-20",36.16,36.55,35.42,35.45,645058.36179],["2026-07-21",35.47,36.17,35.47,35.99,602016.456739],["2026-07-22",35.68,35.83,34.92,35,564233.499591],["2026-07-23",34.7,36.39,34.01,36.23,847692.825891],["2026-07-24",36.9,37.9,35.27,35.4,901709.860683],["2026-07-27",36.36,37.06,35.17,36.77,1172677.627094],["2026-07-28",36.77,36.98,35.55,36.16,655269.35513],["2026-07-29",36.11,36.5,35.42,35.59,992832.538099],["2026-07-30",35.5,36.48,35.2,36.4,740710.242326],["2026-07-31",36.37,36.63,35.29,35.5,479822.153893],["2026-08-03",35.13,35.9899,34.56,35.4,393594.94269],["2026-08-04",36.295,36.72,35.21,36.11,1250309.829875],["2026-08-05",36.27,36.97,35.7812,36.04,1004922.682711],["2026-08-06",36.07,36.9149,36,36.24,497574.70329],["2026-08-07",36.5,37.03,36.27,37.02,602328.591797],["2026-08-10",36.98,37.48,36.175,37.185,186848.029253],["2026-08-11",36.48,37.3525,36.025,36.84,488600.942108],["2026-08-12",36.75,37.2,36.46,36.96,508802.832089],["2026-08-13",36.915,37.63,36.615,36.68,466191.720046]]}