{"t":"IMVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-21",9.95,9.95,9.95,9.95,250000.0],["2019-06-24",9.95,9.95,9.95,9.95,0.0],["2019-06-25",9.95,9.95,9.95,9.95,0.0],["2019-06-26",9.8,9.8,9.8,9.8,500.0],["2019-06-27",9.8,9.8,9.8,9.8,0.0],["2019-06-28",9.8,9.8,9.8,9.8,0.0],["2019-07-01",9.8,9.8,9.8,9.8,0.0],["2019-07-02",9.8,9.8,9.8,9.8,0.0],["2019-07-03",9.79,9.79,9.79,9.79,200.0],["2019-07-05",9.78,9.78,9.78,9.78,800.0],["2019-07-08",9.78,9.78,9.78,9.78,500.0],["2019-07-09",9.78,9.78,9.78,9.78,0.0],["2019-07-10",9.78,9.78,9.78,9.78,0.0],["2019-07-11",9.78,9.78,9.78,9.78,0.0],["2019-07-12",9.59,9.74,9.57,9.6,10000.0],["2019-07-15",9.6,9.6,9.6,9.6,0.0],["2019-07-16",9.6,9.6,9.6,9.6,0.0],["2019-07-17",9.6,9.6,9.6,9.6,0.0],["2019-07-18",9.9,9.9,9.78,9.78,2300.0],["2019-07-19",9.77,9.77,9.77,9.77,200.0],["2019-07-22",9.8,9.81,9.8,9.81,1500.0],["2019-07-23",9.81,9.81,9.81,9.81,0.0],["2019-07-24",9.81,9.81,9.81,9.81,0.0],["2019-07-25",9.81,9.81,9.81,9.81,0.0],["2019-07-26",9.81,9.81,9.8,9.8,2800.0],["2019-07-29",9.81,9.81,9.8,9.8,2800.0],["2019-07-30",9.81,9.81,9.8,9.8,2800.0],["2019-07-31",9.82,9.82,9.79,9.79,200.0],["2019-08-01",9.82,9.82,9.79,9.79,200.0],["2019-08-02",10.1,10.25,9.8,9.8,700.0],["2019-08-05",10.1,10.25,9.8,9.8,700.0],["2019-08-06",10.1,10.25,9.8,9.8,700.0],["2019-08-07",10.1,10.25,9.8,9.8,700.0],["2019-08-08",10.1,10.25,9.8,9.8,700.0],["2019-08-09",9.84,9.84,9.84,9.84,100.0],["2019-08-12",9.84,9.84,9.84,9.84,100.0],["2019-08-13",9.84,9.84,9.84,9.84,100.0],["2019-08-14",9.84,9.84,9.84,9.84,100.0],["2019-08-15",9.84,9.84,9.84,9.84,100.0],["2019-08-16",9.84,9.84,9.84,9.84,0.0],["2019-08-19",9.84,9.84,9.84,9.84,0.0],["2019-08-20",9.84,9.84,9.84,9.84,0.0],["2019-08-21",9.84,9.84,9.84,9.84,0.0],["2019-08-22",9.84,9.84,9.84,9.84,0.0],["2019-08-23",9.84,9.84,9.84,9.84,0.0],["2019-08-26",9.84,9.84,9.84,9.84,0.0],["2019-08-27",9.84,9.87,9.84,9.87,23500.0],["2019-08-28",9.87,9.88,9.87,9.88,7900.0],["2019-08-29",9.9,9.9,9.9,9.9,15200.0],["2019-08-30",9.9,9.9,9.9,9.9,10000.0],["2019-09-03",9.9,9.9,9.9,9.9,0.0],["2019-09-04",9.9,9.9,9.9,9.9,0.0],["2019-09-05",9.9,9.9,9.9,9.9,0.0],["2019-09-06",9.9,9.9,9.9,9.9,0.0],["2019-09-09",9.75,9.91,9.75,9.91,1700.0],["2019-09-10",9.9,9.9,9.9,9.9,400.0],["2019-09-11",9.9,9.9,9.9,9.9,300.0],["2019-09-12",9.9,9.9,9.9,9.9,38800.0],["2019-09-13",9.915,9.92,9.915,9.92,700.0],["2019-09-16",9.75,9.75,9.75,9.75,600.0],["2019-09-17",9.9,9.9,9.9,9.9,500.0],["2019-09-18",9.94,9.95,9.94,9.95,278000.0],["2019-09-19",9.98,9.98,9.966,9.966,1000.0],["2019-09-20",9.98,9.98,9.98,9.98,1100.0],["2019-09-23",10.0,10.0,9.99,10.0,2000.0],["2019-09-24",9.95,9.97,9.95,9.95,1700.0],["2019-09-25",9.95,9.96,9.95,9.96,10100.0],["2019-09-26",10.04,10.04,10.02,10.02,1000.0],["2019-09-27",10.04,10.05,9.95,10.02,9400.0],["2019-09-30",10.02,10.02,10.02,10.02,100.0],["2019-10-01",10.02,10.02,10.02,10.02,0.0],["2019-10-02",10.28,10.32,10.15,10.15,426900.0],["2019-10-03",10.19,10.2,10.13,10.15,505400.0],["2019-10-04",10.16,10.2,10.16,10.2,121100.0],["2019-10-07",10.2,10.2,10.15,10.2,41100.0],["2019-10-08",10.22,10.235,10.17,10.2,12900.0],["2019-10-09",10.21,10.21,10.2,10.21,18500.0],["2019-10-10",10.23,10.24,10.2,10.222,325300.0],["2019-10-11",10.22,10.26,10.2,10.22,22400.0],["2019-10-14",10.22,10.22,10.15,10.19,11400.0],["2019-10-15",10.19,10.19,10.19,10.19,0.0],["2019-10-16",10.19,10.19,10.16,10.18,5700.0],["2019-10-17",10.18,10.18,10.16,10.16,54800.0],["2019-10-18",10.16,10.16,10.16,10.16,1200.0],["2019-10-21",10.16,10.16,10.14,10.14,109300.0],["2019-10-22",10.15,10.15,10.15,10.15,400.0],["2019-10-23",10.15,10.15,10.14,10.14,27700.0],["2019-10-24",10.15,10.15,10.14,10.14,82900.0],["2019-10-25",10.15,10.15,10.145,10.15,5300.0],["2019-10-28",10.15,10.15,10.1,10.1,11300.0],["2019-10-29",10.12,10.12,10.12,10.12,10000.0],["2019-10-30",10.13,10.13,10.13,10.13,4100.0],["2019-10-31",10.13,10.18,10.13,10.16,592700.0],["2019-11-01",10.18,10.18,10.14,10.16,6200.0],["2019-11-04",10.17,10.17,10.16,10.17,20300.0],["2019-11-05",10.18,10.18,10.165,10.165,3500.0],["2019-11-06",10.171,10.18,10.16,10.174,2600.0],["2019-11-07",10.18,10.18,10.17,10.17,30300.0],["2019-11-08",10.16,10.17,10.16,10.17,32300.0],["2019-11-11",10.18,10.18,10.17,10.18,23200.0],["2019-11-12",10.193,10.193,10.17,10.17,216300.0],["2019-11-13",10.175,10.175,10.17,10.17,129700.0],["2019-11-14",10.15,10.19,10.15,10.18,174600.0],["2019-11-15",10.19,10.4,10.19,10.2,901700.0],["2019-11-18",10.25,10.25,10.173,10.18,40100.0],["2019-11-19",10.2,10.25,10.19,10.2,347700.0],["2019-11-20",10.26,10.5,10.24,10.35,828800.0],["2019-11-21",10.36,10.6,10.2,10.6,319300.0],["2019-11-22",10.5,10.55,10.419,10.55,65000.0],["2019-11-25",10.38,10.5,10.276,10.5,276200.0],["2019-11-26",10.478,10.5,10.46,10.48,58800.0],["2019-11-27",10.98,10.98,10.465,10.47,16600.0],["2019-11-29",10.48,10.48,10.45,10.45,146200.0],["2019-12-02",10.4,10.4,10.18,10.35,215600.0],["2019-12-03",10.35,10.35,10.045,10.14,158800.0],["2019-12-04",10.5,10.5,10.09,10.16,1088100.0],["2019-12-05",10.49,10.49,10.105,10.13,314700.0],["2019-12-06",10.21,10.31,10.1,10.14,961700.0],["2019-12-09",10.24,10.44,10.18,10.22,192300.0],["2019-12-10",10.2,11.0,10.2,10.525,863000.0],["2019-12-11",10.75,11.29,10.648,11.03,162800.0],["2019-12-12",11.15,11.49,11.01,11.12,24800.0],["2019-12-13",11.19,11.98,11.19,11.58,237200.0],["2019-12-16",11.49,13.9,11.49,13.55,258600.0],["2019-12-17",13.45,14.73,13.057,14.67,101700.0],["2019-12-18",14.51,14.67,13.24,13.88,49600.0],["2019-12-19",14.25,16.5,13.7,15.98,209000.0],["2019-12-20",15.53,16.13,14.43,15.965,119000.0],["2019-12-23",15.86,16.2,15.04,15.79,62700.0],["2019-12-24",15.25,16.64,15.0,15.85,149900.0],["2019-12-26",15.75,16.4,15.75,16.4,46500.0],["2019-12-27",16.45,16.5,14.605,16.24,10800.0],["2019-12-30",16.32,16.4,15.605,15.81,34600.0],["2019-12-31",15.33,15.98,14.854,15.87,50500.0],["2020-01-02",15.85,16.0,15.12,15.6,26700.0],["2020-01-03",15.63,17.41,15.31,15.62,72400.0],["2020-01-06",15.41,15.75,15.41,15.57,80000.0],["2020-01-07",15.19,15.6,15.19,15.56,117000.0],["2020-01-08",16.1,16.1,15.24,15.27,97400.0],["2020-01-09",15.88,16.73,15.28,16.32,234100.0],["2020-01-10",17.49,18.355,16.85,16.94,133900.0],["2020-01-13",16.95,17.13,16.75,17.0,169500.0],["2020-01-14",17.1,17.21,16.46,17.1,86800.0],["2020-01-15",17.25,17.25,16.12,16.89,260100.0],["2020-01-16",16.99,18.69,16.8,17.13,50600.0],["2020-01-17",16.87,17.51,16.87,17.0,52200.0],["2020-01-21",16.8,17.0,15.35,16.07,100700.0],["2020-01-22",16.0,16.23,15.87,16.04,76500.0],["2020-01-23",15.92,16.64,15.76,15.96,68900.0],["2020-01-24",15.96,16.11,15.765,16.07,62800.0],["2020-01-27",15.9,15.9,15.525,15.7,59000.0],["2020-01-28",15.36,16.125,15.36,15.82,56800.0],["2020-01-29",15.72,16.075,15.72,15.96,102400.0],["2020-01-30",15.65,16.26,15.23,15.6,110700.0],["2020-01-31",15.61,16.2,15.42,15.79,123000.0],["2020-02-03",15.74,16.4,15.024,15.97,68000.0],["2020-02-04",16.34,16.34,15.67,16.2,128300.0],["2020-02-05",16.76,16.76,15.51,15.75,110700.0],["2020-02-06",15.99,16.52,15.81,16.04,94400.0],["2020-02-07",16.01,16.4,15.65,16.07,124700.0],["2020-02-10",16.1,16.11,15.59,15.75,107300.0],["2020-02-11",15.87,16.29,15.6,15.7,344300.0],["2020-02-12",15.7,15.96,15.56,15.65,191600.0],["2020-02-13",15.695,15.95,14.45,14.51,99800.0],["2020-02-14",14.62,15.7,14.62,15.44,40700.0],["2020-02-18",15.4,16.53,15.4,16.33,162800.0],["2020-02-19",16.27,16.73,16.09,16.43,70300.0],["2020-02-20",16.25,16.3,15.66,15.8,103800.0],["2020-02-21",15.84,15.93,15.3,15.35,71900.0],["2020-02-24",16.31,16.494,14.78,14.83,67800.0],["2020-02-25",14.89,15.345,14.27,14.79,136800.0],["2020-02-26",14.77,15.86,14.65,14.83,112800.0],["2020-02-27",14.53,15.93,14.434,15.24,78300.0],["2020-02-28",14.98,16.23,14.45,15.73,113200.0],["2020-03-02",16.0,16.3,15.35,16.17,80600.0],["2020-03-03",16.25,16.75,15.61,16.36,73000.0],["2020-03-04",16.55,17.8,16.142,17.04,82300.0],["2020-03-05",16.43,17.03,16.43,16.96,142300.0],["2020-03-06",17.0,17.1,15.78,16.16,209200.0],["2020-03-09",15.13,17.0,14.3,16.04,55700.0],["2020-03-10",17.33,17.33,14.97,15.06,169600.0],["2020-03-11",14.98,15.265,13.97,14.14,171600.0],["2020-03-12",13.4,13.4,12.26,13.4,129300.0],["2020-03-13",13.91,14.7,12.25,14.7,143000.0],["2020-03-16",12.51,12.64,10.86,11.04,215400.0],["2020-03-17",11.49,11.5,10.385,10.69,147000.0],["2020-03-18",9.05,11.0,8.34,8.36,315900.0],["2020-03-19",8.44,9.2,8.36,9.19,254000.0],["2020-03-20",9.29,9.99,9.045,9.28,103400.0],["2020-03-23",9.3,11.75,9.3,11.01,120800.0],["2020-03-24",11.62,11.99,11.46,11.46,141900.0],["2020-03-25",12.0,12.57,11.57,11.86,112000.0],["2020-03-26",11.49,13.75,11.49,12.87,163200.0],["2020-03-27",12.63,13.74,12.04,13.44,115100.0],["2020-03-30",15.0,16.97,13.08,16.55,712000.0],["2020-03-31",15.89,16.555,15.0,15.565,179500.0],["2020-04-01",15.33,15.33,13.3,14.39,218800.0],["2020-04-02",14.03,15.98,14.03,15.21,191200.0],["2020-04-03",15.25,15.63,13.86,14.2,137700.0],["2020-04-06",14.51,15.34,13.87,13.87,90800.0],["2020-04-07",14.0,14.94,13.65,14.52,131500.0],["2020-04-08",14.5,15.74,14.5,14.84,83500.0],["2020-04-09",14.82,16.62,14.7,15.54,131500.0],["2020-04-13",15.11,15.93,14.326,15.55,171900.0],["2020-04-14",15.25,17.21,15.25,17.15,1501400.0],["2020-04-15",16.94,18.15,16.71,18.01,436700.0],["2020-04-16",18.01,18.94,17.74,18.89,169600.0],["2020-04-17",19.44,19.44,18.11,18.49,76600.0],["2020-04-20",18.75,19.21,18.36,18.86,115000.0],["2020-04-21",18.79,18.965,17.62,18.67,96100.0],["2020-04-22",18.92,19.61,17.88,18.22,76200.0],["2020-04-23",18.39,18.69,18.142,18.61,86400.0],["2020-04-24",17.69,19.3,17.69,19.01,352800.0],["2020-04-27",19.25,19.25,18.33,18.41,335700.0],["2020-04-28",18.41,18.97,18.0,18.61,144400.0],["2020-04-29",18.73,19.15,18.27,18.99,117500.0],["2020-04-30",18.64,18.99,18.01,18.56,113000.0],["2020-05-01",18.05,18.7,17.78,18.59,64500.0],["2020-05-04",18.48,19.2,17.842,19.01,138200.0],["2020-05-05",19.35,21.06,19.204,19.55,280300.0],["2020-05-06",19.725,21.24,19.7,21.2,685000.0],["2020-05-07",22.78,22.78,20.0,20.27,184400.0],["2020-05-08",20.28,20.49,18.61,20.24,179400.0],["2020-05-11",20.13,22.905,19.62,22.72,307900.0],["2020-05-12",23.01,23.46,21.51,22.7,269900.0],["2020-05-13",22.75,23.68,19.741,21.18,314800.0],["2020-05-14",21.18,21.18,19.0,19.36,288800.0],["2020-05-15",19.09,20.0,19.0,19.01,274700.0],["2020-05-18",19.37,19.76,18.71,19.11,299400.0],["2020-05-19",19.07,19.07,18.63,18.77,199100.0],["2020-05-20",19.11,19.3,18.72,18.83,253100.0],["2020-05-21",18.98,20.42,18.78,20.25,436300.0],["2020-05-22",20.15,20.88,19.27,20.01,256800.0],["2020-05-26",21.18,23.435,21.01,22.87,836900.0],["2020-05-27",23.29,25.28,21.56,24.92,636500.0],["2020-05-28",25.0,25.16,23.64,24.39,317200.0],["2020-05-29",24.5,27.23,24.5,25.66,622100.0],["2020-06-01",25.93,27.64,25.66,26.0,530300.0],["2020-06-02",25.94,26.635,24.73,26.52,288600.0],["2020-06-03",26.74,26.76,25.67,26.2,249800.0],["2020-06-04",26.26,26.723,24.915,25.01,460400.0],["2020-06-05",25.41,25.88,24.57,25.01,319500.0],["2020-06-08",24.82,26.17,24.48,25.5,294100.0],["2020-06-09",25.6,25.87,24.72,24.78,307900.0],["2020-06-10",24.94,25.7,24.69,24.71,339700.0],["2020-06-11",24.25,24.755,23.02,24.07,302100.0],["2020-06-12",24.46,25.63,23.43,24.01,155800.0],["2020-06-15",23.77,26.11,23.52,25.63,1069200.0],["2020-06-16",26.87,27.67,25.795,26.49,556500.0],["2020-06-17",27.62,27.62,25.28,25.93,616200.0],["2020-06-18",25.67,27.335,25.35,26.67,1025700.0],["2020-06-19",26.95,28.61,26.705,27.04,2229200.0],["2020-06-22",27.03,29.72,27.03,28.01,795100.0],["2020-06-23",28.27,29.75,28.0,28.44,672400.0],["2020-06-24",28.36,28.97,26.22,27.63,385400.0],["2020-06-25",27.79,29.96,26.21,27.98,530500.0],["2020-06-26",27.93,29.125,26.77,27.37,2898100.0],["2020-06-29",27.41,27.73,24.6,25.45,670000.0],["2020-06-30",25.07,25.085,23.95,24.35,806400.0],["2020-07-01",24.13,24.43,23.3,23.45,443600.0],["2020-07-02",23.77,24.38,23.235,23.67,344500.0],["2020-07-06",23.85,24.82,23.7,24.46,270500.0],["2020-07-07",24.46,25.79,24.14,25.58,376700.0],["2020-07-08",25.86,27.17,25.19,27.01,467200.0],["2020-07-09",27.15,27.77,25.4,25.91,414000.0],["2020-07-10",25.65,26.29,25.3,25.56,148500.0],["2020-07-13",25.76,25.76,24.02,24.35,144100.0],["2020-07-14",24.46,25.34,23.82,24.19,235600.0],["2020-07-15",24.61,25.04,23.63,24.49,199700.0],["2020-07-16",25.25,25.25,23.74,24.33,109400.0],["2020-07-17",24.26,25.19,24.01,24.33,172400.0],["2020-07-20",24.32,25.7,24.045,25.48,187100.0],["2020-07-21",25.6,26.09,24.96,25.41,166500.0],["2020-07-22",25.37,26.21,24.88,25.57,121900.0],["2020-07-23",25.49,26.31,25.22,25.74,134700.0],["2020-07-24",25.74,25.74,24.215,24.41,165300.0],["2020-07-27",24.4,25.1,23.363,24.64,207000.0],["2020-07-28",24.61,24.62,23.3,23.32,137700.0],["2020-07-29",24.99,24.99,23.3,23.48,330200.0],["2020-07-30",23.12,23.48,22.53,22.71,182300.0],["2020-07-31",22.84,23.24,22.14,22.61,384600.0],["2020-08-03",22.71,23.46,22.48,23.39,174200.0],["2020-08-04",23.4,23.625,22.7,23.07,175900.0],["2020-08-05",23.27,25.17,23.27,25.03,338600.0],["2020-08-06",25.0,25.95,24.7,25.83,166100.0],["2020-08-07",25.74,27.5,25.15,27.16,253600.0],["2020-08-10",27.37,28.31,27.04,27.75,333200.0],["2020-08-11",27.73,27.985,26.56,26.78,231700.0],["2020-08-12",26.97,28.035,26.8,26.93,143500.0],["2020-08-13",27.1,28.56,26.94,27.76,275700.0],["2020-08-14",27.51,28.208,26.65,27.32,178700.0],["2020-08-17",27.27,28.0,27.2,27.39,223900.0],["2020-08-18",27.54,28.13,26.94,27.51,602100.0],["2020-08-19",33.32,35.5,30.15,31.06,1337300.0],["2020-08-20",31.85,33.09,30.93,32.15,361500.0],["2020-08-21",32.05,32.62,31.2,32.59,255800.0],["2020-08-24",32.81,33.95,32.35,33.48,529100.0],["2020-08-25",34.5,37.0,34.02,34.66,1399500.0],["2020-08-26",34.81,35.175,33.76,34.55,430000.0],["2020-08-27",34.2,34.43,32.25,33.37,350100.0],["2020-08-28",33.51,35.03,32.65,35.0,251900.0],["2020-08-31",34.1,34.91,33.17,33.96,710000.0],["2020-09-01",33.61,36.01,32.77,34.67,468900.0],["2020-09-02",34.94,38.8,34.68,38.45,3514600.0],["2020-09-03",37.31,38.9,35.34,37.16,1264100.0],["2020-09-04",37.65,37.94,35.05,36.0,811700.0],["2020-09-08",36.3,36.79,34.753,35.11,641400.0],["2020-09-09",35.19,36.96,35.19,36.3,422800.0],["2020-09-10",36.25,38.05,35.985,37.13,324600.0],["2020-09-11",37.46,38.26,37.03,37.54,286100.0],["2020-09-14",38.16,38.85,37.67,38.42,373200.0],["2020-09-15",38.8,39.42,38.28,38.68,371500.0],["2020-09-16",39.45,41.0,38.76,38.9,848200.0],["2020-09-17",38.36,39.91,38.1,38.43,455400.0],["2020-09-18",38.78,40.29,37.18,38.02,3256900.0],["2020-09-21",37.51,37.8,33.57,34.92,637900.0],["2020-09-22",35.0,36.15,33.87,35.76,472300.0],["2020-09-23",35.58,36.772,33.7,33.76,324000.0],["2020-09-24",33.0,36.13,33.0,34.66,319200.0],["2020-09-25",34.49,36.1,34.49,35.63,221400.0],["2020-09-28",35.93,37.13,35.59,36.29,315600.0],["2020-09-29",36.14,37.12,35.93,36.45,231500.0],["2020-09-30",36.28,37.76,35.18,35.19,399300.0],["2020-10-01",34.94,38.65,34.71,37.63,682600.0],["2020-10-02",38.08,38.455,36.251,36.36,385900.0],["2020-10-05",36.56,39.79,36.56,38.58,753500.0],["2020-10-06",38.15,39.87,36.29,36.75,521400.0],["2020-10-07",37.29,39.65,37.29,38.8,303100.0],["2020-10-08",39.88,40.93,39.44,40.33,316200.0],["2020-10-09",40.58,42.74,40.54,42.18,402900.0],["2020-10-12",43.54,43.54,40.84,41.95,327900.0],["2020-10-13",41.95,43.94,41.845,43.09,518800.0],["2020-10-14",43.17,43.47,41.17,41.78,629500.0],["2020-10-15",41.1,42.39,40.982,42.0,360600.0],["2020-10-16",41.92,42.89,41.5,42.42,348000.0],["2020-10-19",42.69,43.6,41.245,41.74,271300.0],["2020-10-20",42.48,42.48,39.9,40.42,304800.0],["2020-10-21",40.11,41.195,39.2,40.03,390000.0],["2020-10-22",39.575,42.28,39.575,41.64,184300.0],["2020-10-23",41.74,42.58,40.53,42.17,242800.0],["2020-10-26",41.62,42.715,40.65,41.89,241300.0],["2020-10-27",42.0,43.145,41.69,42.93,262400.0],["2020-10-28",42.99,42.99,41.435,41.97,230700.0],["2020-10-29",41.86,43.46,41.42,42.95,261400.0],["2020-10-30",43.2,44.56,42.101,43.62,253800.0],["2020-11-02",44.88,45.3,43.33,44.6,371000.0],["2020-11-03",45.21,45.5,44.15,44.9,503500.0],["2020-11-04",45.915,49.295,45.915,48.64,537300.0],["2020-11-05",50.2,50.2,48.01,49.1,461800.0],["2020-11-06",48.95,50.105,48.3,49.42,282700.0],["2020-11-09",50.51,51.99,47.36,49.33,370200.0],["2020-11-10",49.47,49.97,46.34,47.04,634300.0],["2020-11-11",47.72,49.65,46.835,49.13,276100.0],["2020-11-12",48.78,50.68,48.46,49.14,383800.0],["2020-11-13",50.0,50.78,49.18,50.67,511400.0],["2020-11-16",51.29,52.815,50.13,52.64,578300.0],["2020-11-17",52.4,53.34,51.58,52.71,456200.0],["2020-11-18",53.69,53.75,50.01,50.07,222200.0],["2020-11-19",49.71,50.82,48.3,48.48,336700.0],["2020-11-20",47.41,49.02,47.02,48.35,468600.0],["2020-11-23",48.96,49.91,48.28,49.38,280000.0],["2020-11-24",49.5,49.67,48.36,48.67,189200.0],["2020-11-25",49.19,49.5,48.31,48.89,251600.0],["2020-11-27",49.24,51.87,49.0,49.83,357500.0],["2020-11-30",50.12,51.53,47.61,49.19,512400.0],["2020-12-01",48.68,50.26,48.58,49.82,328700.0],["2020-12-02",50.82,50.82,48.61,49.61,303000.0],["2020-12-03",50.865,51.86,49.24,50.32,310900.0],["2020-12-04",50.37,51.025,48.06,48.45,246700.0],["2020-12-07",48.5,51.255,48.11,48.56,333000.0],["2020-12-08",48.59,50.12,48.1,49.54,383000.0],["2020-12-09",49.91,49.91,45.57,46.11,403500.0],["2020-12-10",46.12,48.245,45.46,47.74,357800.0],["2020-12-11",47.09,48.53,46.74,47.17,187500.0],["2020-12-14",48.1,50.92,47.17,48.94,488200.0],["2020-12-15",49.39,50.35,48.235,50.1,393300.0],["2020-12-16",49.79,52.655,49.1,51.61,543300.0],["2020-12-17",51.8,52.37,49.98,51.55,599800.0],["2020-12-18",52.835,53.61,49.97,49.98,3622900.0],["2020-12-21",49.02,49.76,46.15,47.8,555300.0],["2020-12-22",48.81,49.99,47.0,49.56,468000.0],["2020-12-23",48.045,49.705,47.413,49.01,255600.0],["2020-12-24",49.09,50.72,48.79,49.78,85000.0],["2020-12-28",50.9,50.9,47.91,48.22,296600.0],["2020-12-29",48.31,49.44,47.68,48.17,198400.0],["2020-12-30",50.54,50.54,48.33,49.33,176300.0],["2020-12-31",49.16,49.21,45.85,46.19,408600.0],["2021-01-04",45.68,47.54,44.45,45.39,359900.0],["2021-01-05",45.26,46.32,44.79,45.44,282300.0],["2021-01-06",45.3,46.89,44.0,46.14,408600.0],["2021-01-07",46.03,48.36,46.03,47.28,498500.0],["2021-01-08",47.53,49.87,47.44,49.6,345000.0],["2021-01-11",49.05,50.32,46.44,46.77,352200.0],["2021-01-12",47.01,48.485,45.605,46.95,270200.0],["2021-01-13",46.6,46.85,43.71,44.15,349900.0],["2021-01-14",45.54,46.52,44.2,44.51,459100.0],["2021-01-15",44.46,44.84,42.47,44.1,320800.0],["2021-01-19",44.48,45.94,44.0,44.65,304800.0],["2021-01-20",44.91,45.42,42.24,42.45,490000.0],["2021-01-21",42.57,42.82,40.34,41.61,646400.0],["2021-01-22",41.25,43.58,41.25,42.19,333500.0],["2021-01-25",42.01,42.23,39.71,41.74,352100.0],["2021-01-26",41.74,41.97,39.49,39.64,294200.0],["2021-01-27",39.0,39.76,36.25,38.06,850800.0],["2021-01-28",38.06,40.63,37.71,39.22,419100.0],["2021-01-29",39.18,40.35,37.74,39.03,321900.0],["2021-02-01",39.31,43.49,39.31,43.3,574700.0],["2021-02-02",22.88,29.54,22.5,25.08,11763000.0],["2021-02-03",26.16,28.0,25.31,26.87,4076600.0],["2021-02-04",26.91,27.1,24.49,25.35,2947900.0],["2021-02-05",24.9,25.0,23.05,24.15,1971500.0],["2021-02-08",24.5,24.5,23.07,23.84,1881600.0],["2021-02-09",23.83,25.38,23.7,24.5,1317000.0],["2021-02-10",24.56,25.14,23.83,23.85,1042300.0],["2021-02-11",24.19,24.29,23.36,23.49,736600.0],["2021-02-12",23.46,23.75,22.15,22.21,1167200.0],["2021-02-16",22.4,22.4,15.58,16.17,6767700.0],["2021-02-17",16.55,19.25,16.05,19.18,4136700.0],["2021-02-18",18.68,21.1,18.458,18.97,2051200.0],["2021-02-19",19.07,19.14,17.93,18.09,1570300.0],["2021-02-22",18.05,18.32,16.98,17.01,1624600.0],["2021-02-23",16.64,17.09,15.69,16.73,2092500.0],["2021-02-24",17.16,17.16,15.91,16.56,1072100.0],["2021-02-25",16.625,16.735,15.69,15.94,781200.0],["2021-02-26",16.09,16.43,15.29,15.78,842500.0],["2021-03-01",16.14,16.22,14.67,14.85,3073700.0],["2021-03-02",15.09,15.29,14.323,14.44,2492600.0],["2021-03-03",14.31,14.842,13.279,13.99,1405600.0],["2021-03-04",13.95,14.22,12.85,13.08,1476600.0],["2021-03-05",13.25,13.57,11.8,13.51,1722700.0],["2021-03-08",19.461,19.461,14.78,15.39,13505500.0],["2021-03-09",15.75,17.04,15.7,16.29,3168900.0],["2021-03-10",16.39,16.86,16.011,16.49,1209500.0],["2021-03-11",16.83,17.05,16.25,16.65,1047200.0],["2021-03-12",16.29,17.06,16.14,16.99,818500.0],["2021-03-15",17.16,17.37,16.53,16.98,866200.0],["2021-03-16",16.95,17.31,16.28,16.73,872000.0],["2021-03-17",16.3,16.96,16.14,16.86,689200.0],["2021-03-18",17.02,17.05,16.38,16.66,979400.0],["2021-03-19",16.705,17.056,16.5,17.0,3360300.0],["2021-03-22",17.0,17.35,16.97,17.17,854600.0],["2021-03-23",17.12,17.12,16.08,16.23,820700.0],["2021-03-24",16.35,16.36,15.45,15.53,754500.0],["2021-03-25",14.55,16.05,14.11,15.74,795800.0],["2021-03-26",15.98,16.18,15.18,15.64,622900.0],["2021-03-29",15.52,15.59,15.05,15.29,741600.0],["2021-03-30",15.24,15.44,14.85,15.0,538800.0],["2021-03-31",15.01,16.25,15.01,16.04,1276400.0],["2021-04-01",16.15,16.89,16.0,16.85,627600.0],["2021-04-05",17.06,17.2,16.67,16.85,549600.0],["2021-04-06",16.66,16.695,15.61,15.64,685800.0],["2021-04-07",15.73,16.04,15.35,15.41,567000.0],["2021-04-08",15.785,16.115,15.55,15.9,402600.0],["2021-04-09",15.94,15.94,15.45,15.68,401600.0],["2021-04-12",15.5,15.78,15.11,15.27,406300.0],["2021-04-13",15.26,15.49,15.12,15.48,424500.0],["2021-04-14",15.6,16.18,15.6,15.915,424700.0],["2021-04-15",15.96,16.3,15.82,15.88,441400.0],["2021-04-16",15.9,15.931,15.25,15.42,567700.0],["2021-04-19",15.29,15.43,14.93,15.23,498600.0],["2021-04-20",15.07,15.5,14.93,15.33,416600.0],["2021-04-21",15.38,15.578,14.94,15.52,595300.0],["2021-04-22",15.41,16.25,15.31,15.9,489700.0],["2021-04-23",15.94,16.08,15.33,15.44,271300.0],["2021-04-26",15.41,15.98,15.26,15.93,402000.0],["2021-04-27",15.785,16.3,15.71,16.09,592300.0],["2021-04-28",16.06,16.5,15.89,16.35,469700.0],["2021-04-29",16.31,16.715,15.91,16.3,396000.0],["2021-04-30",16.04,16.38,15.575,15.68,455900.0],["2021-05-03",16.05,16.62,16.02,16.38,761600.0],["2021-05-04",16.22,16.42,15.62,16.26,962900.0],["2021-05-05",16.22,16.8,16.16,16.4,709100.0],["2021-05-06",16.43,16.77,16.22,16.49,824000.0],["2021-05-07",16.43,16.87,16.43,16.76,1430900.0],["2021-05-10",16.86,16.945,15.32,15.69,1873200.0],["2021-05-11",15.3,15.86,15.01,15.47,696500.0],["2021-05-12",15.3,16.2,15.22,15.63,413400.0],["2021-05-13",15.74,15.86,14.33,14.61,1027600.0],["2021-05-14",14.61,15.57,14.17,15.5,708200.0],["2021-05-17",15.37,15.94,15.15,15.5,232300.0],["2021-05-18",15.62,15.67,15.045,15.38,733400.0],["2021-05-19",15.17,15.53,14.73,14.76,628400.0],["2021-05-20",15.05,15.4,14.94,15.3,667300.0],["2021-05-21",15.5,15.641,15.15,15.36,477100.0],["2021-05-24",15.47,15.79,15.21,15.6,428200.0],["2021-05-25",15.65,16.05,15.06,15.12,335600.0],["2021-05-26",15.13,15.55,15.13,15.49,374900.0],["2021-05-27",15.67,15.67,14.88,15.13,629700.0],["2021-05-28",15.25,15.587,15.09,15.16,462300.0],["2021-06-01",11.36,13.0,9.22,9.4,16909700.0],["2021-06-02",9.8,10.41,9.62,9.92,5856600.0],["2021-06-03",9.85,10.85,9.76,10.73,3257100.0],["2021-06-04",10.743,10.743,9.8,9.93,3704300.0],["2021-06-07",10.01,10.76,10.0,10.2,2573300.0],["2021-06-08",10.31,10.74,10.17,10.43,1303000.0],["2021-06-09",10.53,10.85,10.38,10.57,1455500.0],["2021-06-10",10.63,10.77,10.45,10.73,900500.0],["2021-06-11",10.78,10.88,10.416,10.71,587000.0],["2021-06-14",10.81,11.052,10.64,10.74,901700.0],["2021-06-15",10.8,10.81,10.5,10.76,716700.0],["2021-06-16",10.67,10.96,10.62,10.89,954300.0],["2021-06-17",10.87,11.29,10.785,11.14,750600.0],["2021-06-18",11.0,11.3,10.81,11.23,1829500.0],["2021-06-21",11.21,11.4,10.91,11.25,588600.0],["2021-06-22",11.32,11.35,10.69,11.09,644800.0],["2021-06-23",11.05,11.425,10.94,11.0,408300.0],["2021-06-24",10.82,11.188,10.82,11.0,687900.0],["2021-06-25",11.06,11.47,10.94,11.41,1418500.0],["2021-06-28",11.49,11.61,11.02,11.08,372200.0],["2021-06-29",11.14,11.15,10.77,10.8,390000.0],["2021-06-30",10.86,10.88,10.53,10.57,409200.0],["2021-07-01",10.66,11.38,10.57,11.37,583900.0],["2021-07-02",11.37,11.37,10.87,11.02,366000.0],["2021-07-06",11.01,11.16,10.71,10.83,656600.0],["2021-07-07",10.82,10.96,10.46,10.62,451700.0],["2021-07-08",10.47,10.71,10.42,10.64,387900.0],["2021-07-09",10.64,10.91,10.482,10.87,519000.0],["2021-07-12",10.87,10.91,10.6,10.62,248100.0],["2021-07-13",10.5,10.62,10.25,10.26,336000.0],["2021-07-14",10.22,10.24,9.77,9.84,1326600.0],["2021-07-15",9.77,10.16,9.7,10.09,876400.0],["2021-07-16",10.09,10.32,10.0,10.14,722600.0],["2021-07-19",9.95,10.0,9.31,9.5,1086200.0],["2021-07-20",9.5,9.97,9.5,9.7,911200.0],["2021-07-21",9.66,10.02,9.63,10.0,575400.0],["2021-07-22",10.0,10.3,9.79,10.15,324400.0],["2021-07-23",10.11,10.18,9.91,9.99,593100.0],["2021-07-26",10.04,10.29,9.87,10.2,503100.0],["2021-07-27",10.06,10.58,10.04,10.5,869800.0],["2021-07-28",10.6,10.86,10.4,10.79,660300.0],["2021-07-29",10.79,10.98,10.43,10.65,570000.0],["2021-07-30",10.66,10.78,10.31,10.46,441700.0],["2021-08-02",8.531,9.07,7.7,7.74,10686100.0],["2021-08-03",7.72,7.73,6.68,7.01,8745400.0],["2021-08-04",7.04,7.64,7.01,7.36,3073200.0],["2021-08-05",7.44,7.86,7.24,7.77,1841700.0],["2021-08-06",7.8,7.9,7.59,7.75,1039900.0],["2021-08-09",7.72,8.02,7.61,7.78,1018400.0],["2021-08-10",7.9,8.18,7.79,8.09,1087400.0],["2021-08-11",8.17,8.22,7.85,8.11,940100.0],["2021-08-12",8.17,8.2,7.975,8.14,635900.0],["2021-08-13",8.13,8.16,7.86,7.88,860900.0],["2021-08-16",7.975,7.975,7.41,7.5,943400.0],["2021-08-17",7.59,7.94,7.35,7.85,1022300.0],["2021-08-18",7.8,8.22,7.7,7.76,2271500.0],["2021-08-19",7.72,7.83,7.31,7.33,753900.0],["2021-08-20",7.347,7.98,7.29,7.85,644100.0],["2021-08-23",8.07,8.44,7.91,8.31,1468600.0],["2021-08-24",8.45,8.45,8.02,8.21,513200.0],["2021-08-25",8.2,8.75,8.127,8.46,843000.0],["2021-08-26",8.35,8.54,8.255,8.32,436600.0],["2021-08-27",8.3,8.42,8.19,8.4,667400.0],["2021-08-30",8.71,8.91,8.28,8.35,997100.0],["2021-08-31",8.32,8.67,8.3,8.66,961100.0],["2021-09-01",8.7,8.92,8.61,8.82,729500.0],["2021-09-02",8.9,9.3,8.84,9.26,908700.0],["2021-09-03",9.29,9.325,8.87,9.01,584600.0],["2021-09-07",8.93,9.05,8.54,8.84,504500.0],["2021-09-08",8.73,9.03,8.73,8.95,555600.0],["2021-09-09",8.94,9.0,8.62,8.96,583700.0],["2021-09-10",8.98,8.99,8.62,8.62,462600.0],["2021-09-13",8.64,8.85,8.386,8.69,566600.0],["2021-09-14",8.65,8.66,8.33,8.5,532700.0],["2021-09-15",8.48,8.641,8.37,8.53,442400.0],["2021-09-16",8.47,8.51,8.21,8.49,486400.0],["2021-09-17",8.42,8.89,8.41,8.82,1584100.0],["2021-09-20",8.69,8.8,8.43,8.61,630800.0],["2021-09-21",8.7,8.79,8.55,8.65,402000.0],["2021-09-22",8.75,8.96,8.69,8.74,490000.0],["2021-09-23",8.88,8.88,8.39,8.82,457200.0],["2021-09-24",8.78,8.84,8.61,8.65,347000.0],["2021-09-27",8.69,9.0,8.4,8.97,724200.0],["2021-09-28",8.92,9.23,8.8,9.03,538400.0],["2021-09-29",9.1,9.32,8.77,8.82,537200.0],["2021-09-30",8.82,8.97,8.61,8.69,350500.0],["2021-10-01",8.78,8.95,8.49,8.83,549700.0],["2021-10-04",8.75,8.98,8.6,8.78,691400.0],["2021-10-05",8.79,9.06,8.74,8.98,492700.0],["2021-10-06",8.91,8.97,8.71,8.92,554800.0],["2021-10-07",8.93,9.2,8.8,9.01,644000.0],["2021-10-08",8.95,9.09,8.82,9.02,225200.0],["2021-10-11",9.04,9.407,8.85,9.12,718000.0],["2021-10-12",9.124,9.35,9.01,9.3,397600.0],["2021-10-13",9.3,9.46,9.13,9.32,312000.0],["2021-10-14",9.37,9.535,9.11,9.22,390700.0],["2021-10-15",9.33,9.33,8.66,8.72,498600.0],["2021-10-18",8.68,8.96,8.43,8.57,423800.0],["2021-10-19",8.63,9.02,8.61,8.81,407500.0],["2021-10-20",8.81,8.95,8.48,8.53,302100.0],["2021-10-21",8.54,8.74,8.45,8.47,302800.0],["2021-10-22",8.44,8.505,8.0,8.3,569000.0],["2021-10-25",8.32,8.39,8.05,8.21,418100.0],["2021-10-26",8.16,8.3,7.98,7.98,385100.0],["2021-10-27",7.875,8.21,7.82,7.83,531900.0],["2021-10-28",7.96,8.24,7.76,8.15,454700.0],["2021-10-29",8.12,8.3,7.995,8.04,266000.0],["2021-11-01",8.07,8.446,8.04,8.36,578600.0],["2021-11-02",8.36,8.47,8.115,8.45,288800.0],["2021-11-03",8.42,8.88,8.4,8.86,634100.0],["2021-11-04",8.875,9.04,8.65,8.72,484600.0],["2021-11-05",8.63,9.07,8.43,8.58,758200.0],["2021-11-08",8.58,9.09,8.47,8.82,473800.0],["2021-11-09",8.78,9.0,8.59,8.98,447600.0],["2021-11-10",8.84,9.03,8.665,8.69,656800.0],["2021-11-11",8.68,8.8,8.45,8.47,387300.0],["2021-11-12",8.5,8.58,8.28,8.55,311200.0],["2021-11-15",8.7,8.7,8.16,8.18,354800.0],["2021-11-16",8.17,8.28,8.03,8.12,411900.0],["2021-11-17",8.13,8.23,7.72,7.91,719900.0],["2021-11-18",7.92,7.95,7.631,7.9,568400.0],["2021-11-19",7.89,8.38,7.86,8.22,601500.0],["2021-11-22",8.23,8.25,7.9,7.94,459700.0],["2021-11-23",7.94,8.14,7.71,8.08,576800.0],["2021-11-24",8.03,8.39,7.93,8.2,525300.0],["2021-11-26",8.04,8.2,7.63,7.77,615000.0],["2021-11-29",7.85,8.03,7.51,7.55,708500.0],["2021-11-30",7.5,7.82,7.33,7.7,621900.0],["2021-12-01",7.79,7.79,7.44,7.53,1079200.0],["2021-12-02",7.53,7.94,7.45,7.93,444600.0],["2021-12-03",7.92,7.93,7.53,7.6,647500.0],["2021-12-06",7.59,7.76,7.4,7.65,370900.0],["2021-12-07",7.78,8.08,7.73,7.99,527100.0],["2021-12-08",7.97,8.14,7.76,7.97,383700.0],["2021-12-09",7.94,8.02,7.6,7.66,461700.0],["2021-12-10",7.62,7.88,7.62,7.67,378100.0],["2021-12-13",7.725,7.85,7.465,7.76,817700.0],["2021-12-14",7.64,7.77,7.15,7.33,743500.0],["2021-12-15",7.3,7.9,7.13,7.87,1191100.0],["2021-12-16",7.95,7.95,7.44,7.65,726000.0],["2021-12-17",7.47,8.24,7.26,7.86,5271600.0],["2021-12-20",7.77,7.94,7.57,7.86,449500.0],["2021-12-21",7.95,7.97,7.65,7.74,451300.0],["2021-12-22",7.53,7.85,7.51,7.79,461800.0],["2021-12-23",7.8,8.08,7.667,7.96,448500.0],["2021-12-27",7.91,7.93,7.73,7.84,426500.0],["2021-12-28",7.82,8.18,7.76,7.82,466300.0],["2021-12-29",7.8,7.92,7.74,7.81,350600.0],["2021-12-30",7.77,8.39,7.74,8.36,817100.0],["2021-12-31",8.5,8.98,8.15,8.52,468600.0],["2022-01-03",8.56,8.81,8.36,8.77,410400.0],["2022-01-04",8.78,8.87,8.32,8.38,383900.0],["2022-01-05",8.28,8.48,7.59,7.61,736000.0],["2022-01-06",7.71,8.055,7.47,8.02,1132000.0],["2022-01-07",7.225,8.05,7.21,7.99,2277000.0],["2022-01-10",7.89,8.03,7.74,7.94,697800.0],["2022-01-11",7.92,8.08,7.89,8.02,738500.0],["2022-01-12",8.0,8.08,7.56,7.6,909100.0],["2022-01-13",7.69,7.88,7.26,7.3,604700.0],["2022-01-14",7.19,7.88,7.16,7.86,691800.0],["2022-01-18",7.71,7.86,7.03,7.07,743800.0],["2022-01-19",7.13,7.4,6.97,6.98,443900.0],["2022-01-20",7.08,7.36,6.685,6.76,559600.0],["2022-01-21",6.67,6.9,6.56,6.57,530900.0],["2022-01-24",6.46,7.0,6.285,6.94,659600.0],["2022-01-25",6.88,7.19,6.637,6.99,758400.0],["2022-01-26",7.13,7.18,6.62,6.67,385900.0],["2022-01-27",6.81,6.895,6.63,6.69,807500.0],["2022-01-28",6.7,6.73,6.34,6.72,729300.0],["2022-01-31",6.8,7.17,6.72,6.99,454100.0],["2022-02-01",7.06,7.06,6.73,6.99,372800.0],["2022-02-02",6.99,6.99,6.5,6.53,544000.0],["2022-02-03",6.48,6.55,6.01,6.02,581100.0],["2022-02-04",6.08,6.17,5.69,5.91,2669200.0],["2022-02-07",5.9,6.105,5.77,5.86,923500.0],["2022-02-08",5.84,5.89,5.455,5.71,764600.0],["2022-02-09",5.81,5.95,5.753,5.87,629800.0],["2022-02-10",5.74,6.05,5.51,5.58,630900.0],["2022-02-11",5.74,5.74,5.39,5.46,482000.0],["2022-02-14",5.54,5.615,5.37,5.4,423600.0],["2022-02-15",5.5,5.77,5.5,5.72,435800.0],["2022-02-16",5.64,5.64,5.425,5.6,484300.0],["2022-02-17",5.52,5.6,5.45,5.51,454500.0],["2022-02-18",5.57,5.63,5.46,5.49,474200.0],["2022-02-22",5.47,5.62,5.43,5.49,409700.0],["2022-02-23",5.5,5.585,5.24,5.26,729700.0],["2022-02-24",5.07,5.68,5.05,5.66,474500.0],["2022-02-25",5.69,5.725,5.51,5.69,351400.0],["2022-02-28",5.65,5.74,5.5,5.58,523400.0],["2022-03-01",5.56,5.66,5.41,5.46,314000.0],["2022-03-02",5.5,5.59,5.38,5.52,304800.0],["2022-03-03",5.55,5.6,5.38,5.48,364500.0],["2022-03-04",5.53,5.62,5.41,5.49,362700.0],["2022-03-07",5.48,5.715,5.45,5.49,366700.0],["2022-03-08",5.51,5.61,5.33,5.45,323100.0],["2022-03-09",5.58,5.66,5.46,5.63,430000.0],["2022-03-10",5.51,5.57,5.25,5.41,339500.0],["2022-03-11",5.54,5.54,5.13,5.14,564300.0],["2022-03-14",5.16,5.237,4.98,5.06,941600.0],["2022-03-15",5.16,5.28,4.99,5.27,724200.0],["2022-03-16",5.35,5.81,5.21,5.81,1201700.0],["2022-03-17",5.79,6.59,5.745,6.26,1825400.0],["2022-03-18",6.2,6.53,6.08,6.17,3898100.0],["2022-03-21",6.15,6.24,5.885,5.93,328300.0],["2022-03-22",5.96,6.09,5.911,6.02,477200.0],["2022-03-23",5.9,5.9,5.63,5.64,604300.0],["2022-03-24",5.72,5.78,5.58,5.77,550500.0],["2022-03-25",5.8,5.88,5.52,5.57,387100.0],["2022-03-28",5.6,5.72,5.47,5.6,278600.0],["2022-03-29",5.68,5.9,5.68,5.78,446200.0],["2022-03-30",5.68,5.79,5.4,5.5,486500.0],["2022-03-31",5.49,5.64,5.4,5.51,641100.0],["2022-04-01",5.55,5.77,5.51,5.59,496000.0],["2022-04-04",5.62,5.76,5.55,5.65,494300.0],["2022-04-05",5.65,5.7,5.28,5.3,836100.0],["2022-04-06",5.23,5.36,5.02,5.23,959300.0],["2022-04-07",5.29,5.29,5.01,5.11,382200.0],["2022-04-08",5.17,5.17,4.89,5.04,521900.0],["2022-04-11",4.97,5.0,4.76,4.95,672500.0],["2022-04-12",5.03,5.1,4.9,4.95,387800.0],["2022-04-13",4.95,5.13,4.95,5.12,339700.0],["2022-04-14",5.09,5.14,4.95,5.0,333500.0],["2022-04-18",4.97,5.01,4.76,4.99,401700.0],["2022-04-19",5.14,5.14,4.89,4.98,247600.0],["2022-04-20",5.04,5.04,4.76,4.9,202500.0],["2022-04-21",4.92,4.99,4.65,4.7,441500.0],["2022-04-22",4.75,4.82,4.56,4.74,393100.0],["2022-04-25",4.71,4.84,4.555,4.83,475000.0],["2022-04-26",4.82,4.84,4.62,4.77,401700.0],["2022-04-27",4.72,4.79,4.53,4.61,380800.0],["2022-04-28",4.64,4.8,4.44,4.77,451600.0],["2022-04-29",4.78,4.83,4.48,4.61,330000.0],["2022-05-02",4.63,4.75,4.395,4.6,254100.0],["2022-05-03",4.59,4.76,4.48,4.58,271700.0],["2022-05-04",4.64,4.84,4.31,4.8,299100.0],["2022-05-05",4.75,4.75,4.42,4.54,310800.0],["2022-05-06",4.54,4.57,4.34,4.37,320100.0],["2022-05-09",4.3,4.44,4.1,4.27,694200.0],["2022-05-10",4.39,4.575,4.11,4.21,573800.0],["2022-05-11",4.17,4.21,3.79,3.81,438800.0],["2022-05-12",3.8,3.99,3.71,3.92,453000.0],["2022-05-13",4.09,4.09,3.87,4.04,410100.0],["2022-05-16",4.0,4.21,3.96,4.02,239400.0],["2022-05-17",4.09,4.153,4.02,4.1,199100.0],["2022-05-18",4.0,4.05,3.67,3.7,259400.0],["2022-05-19",3.68,3.72,3.55,3.62,332200.0],["2022-05-20",3.69,3.92,3.65,3.9,679100.0],["2022-05-23",3.93,3.96,3.78,3.86,308800.0],["2022-05-24",3.79,3.94,3.71,3.88,258400.0],["2022-05-25",3.88,3.9,3.73,3.84,247900.0],["2022-05-26",3.84,4.03,3.75,4.02,345100.0],["2022-05-27",4.05,4.25,3.92,4.22,310000.0],["2022-05-31",4.14,4.32,4.09,4.24,582500.0],["2022-06-01",4.23,4.4,4.07,4.11,297500.0],["2022-06-02",4.16,4.18,4.05,4.11,193000.0],["2022-06-03",4.09,4.53,4.07,4.53,444300.0],["2022-06-06",4.5,4.62,4.04,4.14,394900.0],["2022-06-07",4.07,4.28,4.07,4.27,131300.0],["2022-06-08",4.39,4.45,3.9,3.92,226100.0],["2022-06-09",3.86,3.94,3.71,3.73,277100.0],["2022-06-10",3.65,3.7,3.335,3.39,298200.0],["2022-06-13",3.19,3.4,3.145,3.4,643300.0],["2022-06-14",3.45,3.5,3.34,3.44,197400.0],["2022-06-15",3.47,3.53,3.3,3.45,314000.0],["2022-06-16",3.35,3.39,3.21,3.38,270100.0],["2022-06-17",3.4,3.64,3.4,3.59,729600.0],["2022-06-21",3.65,3.88,3.65,3.75,372000.0],["2022-06-22",3.67,3.92,3.67,3.8,250800.0],["2022-06-23",3.83,4.035,3.77,4.0,286600.0],["2022-06-24",4.05,4.25,3.985,4.17,1177400.0],["2022-06-27",4.15,4.44,4.14,4.26,317200.0],["2022-06-28",4.21,4.28,4.01,4.05,187700.0],["2022-06-29",4.02,4.1,3.94,4.06,180800.0],["2022-06-30",4.01,4.01,3.86,3.9,210900.0],["2022-07-01",3.92,4.1,3.89,3.98,170000.0],["2022-07-05",3.85,4.25,3.85,4.25,207900.0],["2022-07-06",4.23,4.33,4.0,4.07,410400.0],["2022-07-07",4.11,4.36,4.07,4.25,163100.0],["2022-07-08",4.15,4.4,4.15,4.28,211700.0],["2022-07-11",4.25,4.31,4.14,4.17,121800.0],["2022-07-12",4.19,4.35,4.1,4.33,217100.0],["2022-07-13",4.24,4.45,4.22,4.29,231100.0],["2022-07-14",4.21,4.32,4.18,4.29,193200.0],["2022-07-15",4.4,4.4,4.12,4.34,237800.0],["2022-07-18",4.32,4.52,4.04,4.06,306200.0],["2022-07-19",4.1,4.38,4.05,4.23,152600.0],["2022-07-20",4.24,4.75,4.24,4.7,606200.0],["2022-07-21",4.7,4.85,4.59,4.72,276900.0],["2022-07-22",4.7,4.7,4.45,4.47,211700.0],["2022-07-25",4.53,4.58,4.2,4.25,195100.0],["2022-07-26",4.24,4.39,4.23,4.28,155800.0],["2022-07-27",4.27,4.31,4.2,4.24,185600.0],["2022-07-28",4.23,4.3,4.045,4.29,219700.0],["2022-07-29",4.28,4.28,4.08,4.12,134400.0],["2022-08-01",4.05,4.11,3.9,3.93,173300.0],["2022-08-02",3.9,4.06,3.9,3.98,91900.0],["2022-08-03",4.05,4.45,4.05,4.24,298400.0],["2022-08-04",4.26,4.4,4.26,4.38,163800.0],["2022-08-05",4.36,4.76,4.2,4.76,384100.0],["2022-08-08",4.77,5.25,4.75,5.23,453900.0],["2022-08-09",5.19,5.34,4.85,5.16,312900.0],["2022-08-10",5.13,5.5,5.06,5.46,399200.0],["2022-08-11",5.36,5.62,5.205,5.29,260500.0],["2022-08-12",5.35,5.73,5.25,5.62,338600.0],["2022-08-15",5.53,5.68,4.8,5.16,577600.0],["2022-08-16",5.09,5.45,5.02,5.2,465000.0],["2022-08-17",5.14,5.26,4.98,4.99,188700.0],["2022-08-18",4.96,5.16,4.85,5.13,192400.0],["2022-08-19",5.02,6.35,4.89,6.21,1360900.0],["2022-08-22",6.02,6.2,5.55,6.18,1084500.0],["2022-08-23",6.19,6.46,5.94,6.06,689900.0],["2022-08-24",6.0,6.48,5.8,6.34,399900.0],["2022-08-25",6.42,6.59,6.04,6.37,301800.0],["2022-08-26",6.41,6.41,5.93,5.93,371900.0],["2022-08-29",5.89,6.02,5.78,5.83,149100.0],["2022-08-30",5.99,5.99,5.16,5.18,686600.0],["2022-08-31",5.23,5.35,5.09,5.15,549200.0],["2022-09-01",5.07,5.34,4.98,5.26,406100.0],["2022-09-02",5.32,5.57,5.25,5.42,175500.0],["2022-09-06",5.48,5.48,4.8,4.87,313900.0],["2022-09-07",4.82,5.155,4.82,4.92,229900.0],["2022-09-08",4.86,5.34,4.82,5.08,404000.0],["2022-09-09",5.14,5.3,4.96,5.0,282000.0],["2022-09-12",5.03,5.11,4.89,5.08,141300.0],["2022-09-13",4.93,5.04,4.7,5.01,645700.0],["2022-09-14",5.01,5.11,4.87,5.04,266300.0],["2022-09-15",5.04,5.14,4.96,5.08,243400.0],["2022-09-16",4.97,5.08,4.71,4.88,559300.0],["2022-09-19",4.81,4.88,4.51,4.85,356600.0],["2022-09-20",4.83,5.02,4.73,4.93,269100.0],["2022-09-21",4.98,5.19,4.91,5.08,282700.0],["2022-09-22",5.07,5.15,4.97,5.13,392000.0],["2022-09-23",5.05,5.09,4.68,4.88,278700.0],["2022-09-26",4.65,4.77,4.26,4.52,682600.0],["2022-09-27",4.55,4.78,4.495,4.67,240800.0],["2022-09-28",4.67,4.86,4.65,4.79,430400.0],["2022-09-29",4.69,6.62,4.61,5.38,8775800.0],["2022-09-30",5.51,5.69,5.091,5.58,1618300.0],["2022-10-03",5.67,7.07,5.48,6.59,2168900.0],["2022-10-04",6.79,9.039,6.79,8.17,12951100.0],["2022-10-05",7.84,9.62,7.84,9.34,3383800.0],["2022-10-06",9.285,10.13,8.925,9.82,3498700.0],["2022-10-07",9.76,9.94,8.88,9.09,967200.0],["2022-10-10",9.3,9.87,8.91,9.54,1239600.0],["2022-10-11",9.44,9.58,8.56,9.3,1500700.0],["2022-10-12",9.31,9.53,9.09,9.49,548700.0],["2022-10-13",9.18,9.73,8.77,9.35,982200.0],["2022-10-14",9.35,9.548,8.57,9.19,506100.0],["2022-10-17",9.39,10.05,8.91,9.31,790700.0],["2022-10-18",9.41,9.676,9.2,9.25,674000.0],["2022-10-19",9.14,9.75,8.88,9.24,901400.0],["2022-10-20",9.27,9.87,9.135,9.62,732200.0],["2022-10-21",9.67,10.53,9.42,10.11,1027800.0],["2022-10-24",10.19,10.95,9.995,10.72,950400.0],["2022-10-25",10.73,10.77,9.56,10.28,1242900.0],["2022-10-26",10.4,10.5,9.85,9.89,1004600.0],["2022-10-27",9.96,10.49,9.63,10.41,674600.0],["2022-10-28",10.41,11.17,10.21,11.06,796600.0],["2022-10-31",11.0,12.0,10.79,11.2,1618800.0],["2022-11-01",11.27,11.65,11.2,11.51,842500.0],["2022-11-02",11.48,11.58,10.59,11.13,698000.0],["2022-11-03",11.0,12.42,10.99,11.92,1083000.0],["2022-11-04",11.6,12.1,10.66,12.05,674200.0],["2022-11-07",12.05,13.03,11.91,12.67,1709600.0],["2022-11-08",12.72,12.72,11.77,12.01,1196700.0],["2022-11-09",12.01,12.07,11.54,11.67,818800.0],["2022-11-10",12.0,12.71,11.78,12.54,1026100.0],["2022-11-11",12.55,12.72,11.95,12.15,978300.0],["2022-11-14",12.11,12.85,11.83,12.62,1245500.0],["2022-11-15",12.9,13.33,12.7,13.29,1117900.0],["2022-11-16",13.3,13.48,12.84,13.28,620600.0],["2022-11-17",13.17,13.3,12.75,12.97,573500.0],["2022-11-18",13.22,13.38,12.631,13.2,735500.0],["2022-11-21",13.13,13.15,12.62,13.0,560600.0],["2022-11-22",12.96,13.11,12.652,12.78,781200.0],["2022-11-23",12.84,13.4,12.82,13.3,906900.0],["2022-11-25",13.38,13.395,13.13,13.22,186400.0],["2022-11-28",13.19,13.82,13.135,13.4,667300.0],["2022-11-29",13.41,13.425,12.4,12.7,1560800.0],["2022-11-30",12.77,13.68,12.77,13.11,2208700.0],["2022-12-01",13.12,14.3,13.1,13.87,973500.0],["2022-12-02",13.9,14.71,13.67,14.68,819000.0],["2022-12-05",14.79,14.93,14.14,14.36,882700.0],["2022-12-06",14.4,14.858,14.23,14.36,749600.0],["2022-12-07",14.39,14.79,14.133,14.62,1021400.0],["2022-12-08",14.79,15.005,14.59,14.97,791500.0],["2022-12-09",14.88,15.02,14.31,14.48,663400.0],["2022-12-12",14.6,15.01,14.4,14.7,845700.0],["2022-12-13",14.94,15.26,14.58,14.74,898600.0],["2022-12-14",14.72,15.13,14.72,15.1,1194200.0],["2022-12-15",14.98,15.27,14.72,15.21,1107700.0],["2022-12-16",15.16,16.44,15.1,15.91,6104700.0],["2022-12-19",15.81,16.09,15.41,15.56,1284100.0],["2022-12-20",15.56,16.03,15.39,15.94,1106500.0],["2022-12-21",15.96,17.16,15.81,16.77,1279800.0],["2022-12-22",16.75,16.92,16.34,16.65,637200.0],["2022-12-23",16.64,16.64,16.039,16.23,667600.0],["2022-12-27",16.31,17.56,16.19,17.16,1290600.0],["2022-12-28",17.175,17.47,16.91,17.3,625000.0],["2022-12-29",17.43,17.9,17.0,17.41,903900.0],["2022-12-30",17.42,17.75,17.155,17.75,835500.0],["2023-01-03",18.19,19.6,18.03,18.75,2009200.0],["2023-01-04",18.82,18.95,17.84,18.49,1697900.0],["2023-01-05",18.44,19.59,18.38,18.75,2017100.0],["2023-01-06",18.84,19.98,18.66,19.72,2553800.0],["2023-01-09",19.96,20.24,18.6,18.74,1273900.0],["2023-01-10",18.68,19.61,18.31,18.59,1395700.0],["2023-01-11",16.7,17.99,14.32,17.64,4292600.0],["2023-01-12",17.64,19.27,17.62,19.26,1659800.0],["2023-01-13",18.88,19.52,18.14,18.6,1280000.0],["2023-01-17",18.24,18.57,17.89,18.06,1131200.0],["2023-01-18",18.19,18.22,17.48,17.48,820400.0],["2023-01-19",17.35,17.55,16.9,17.04,895700.0],["2023-01-20",17.35,17.73,16.78,17.65,744100.0],["2023-01-23",17.81,18.14,17.59,17.8,640500.0],["2023-01-24",17.73,18.1,17.51,17.99,964100.0],["2023-01-25",17.96,18.49,17.63,18.47,881500.0],["2023-01-26",18.51,18.735,17.44,17.6,722900.0],["2023-01-27",17.39,18.0,17.38,17.72,448800.0],["2023-01-30",17.61,17.775,17.07,17.25,553700.0],["2023-01-31",17.35,17.98,16.82,17.77,698200.0],["2023-02-01",17.68,18.49,17.68,18.2,1051100.0],["2023-02-02",18.24,18.5,17.7,18.29,1044200.0],["2023-02-03",16.4,19.09,15.31,17.75,1249300.0],["2023-02-06",17.97,18.52,17.33,18.41,1159500.0],["2023-02-07",18.74,19.29,18.49,19.0,1221800.0],["2023-02-08",18.99,19.06,18.33,18.66,1010200.0],["2023-02-09",18.88,19.06,18.425,18.57,792000.0],["2023-02-10",18.47,18.67,18.13,18.43,518300.0],["2023-02-13",19.12,19.17,18.01,18.09,830500.0],["2023-02-14",18.09,18.75,17.84,18.59,594000.0],["2023-02-15",18.95,18.962,17.86,18.13,679000.0],["2023-02-16",17.83,18.07,17.62,17.89,608900.0],["2023-02-17",17.93,18.53,17.86,18.34,795400.0],["2023-02-21",18.15,18.27,17.84,18.16,611500.0],["2023-02-22",18.21,18.46,17.955,18.06,446200.0],["2023-02-23",18.1,18.275,17.6,17.75,618100.0],["2023-02-24",17.7,17.82,17.01,17.12,825400.0],["2023-02-27",17.21,17.7,17.11,17.25,525700.0],["2023-02-28",17.31,17.535,17.05,17.47,962100.0],["2023-03-01",17.5,18.0,17.43,17.5,599900.0],["2023-03-02",17.29,17.38,16.52,16.95,709200.0],["2023-03-03",16.91,17.16,16.74,17.02,1004700.0],["2023-03-06",17.13,17.29,16.695,16.82,789100.0],["2023-03-07",16.75,17.105,16.62,16.85,639100.0],["2023-03-08",16.83,17.015,16.424,16.58,620800.0],["2023-03-09",16.55,16.78,15.34,15.76,713400.0],["2023-03-10",15.8,15.8,15.1,15.55,943900.0],["2023-03-13",15.35,16.21,15.003,15.8,829900.0],["2023-03-14",16.06,16.285,15.595,15.88,736500.0],["2023-03-15",15.69,15.83,15.37,15.41,534700.0],["2023-03-16",15.21,15.52,14.86,15.28,1040900.0],["2023-03-17",15.25,15.6,14.93,15.5,2951900.0],["2023-03-20",16.04,16.95,15.65,16.7,974800.0],["2023-03-21",16.81,16.91,16.08,16.21,910900.0],["2023-03-22",16.2,16.31,15.62,15.84,788600.0],["2023-03-23",16.04,16.16,15.55,15.62,742400.0],["2023-03-24",15.52,15.6,14.85,15.27,936600.0],["2023-03-27",15.3,15.975,15.22,15.65,789300.0],["2023-03-28",15.83,16.53,15.5,15.5,774900.0],["2023-03-29",15.58,15.96,15.425,15.71,708700.0],["2023-03-30",16.15,16.52,15.41,15.47,944400.0],["2023-03-31",15.95,16.155,15.4,15.51,971900.0],["2023-04-03",15.45,15.725,15.155,15.5,944700.0],["2023-04-04",15.45,15.465,14.17,14.49,1277700.0],["2023-04-05",14.4,14.78,14.158,14.36,938200.0],["2023-04-06",14.31,14.76,14.09,14.47,837200.0],["2023-04-10",14.41,14.455,14.05,14.2,538700.0],["2023-04-11",14.21,14.73,14.21,14.65,737800.0],["2023-04-12",14.72,15.12,14.62,14.7,478900.0],["2023-04-13",14.53,15.995,14.53,15.36,1377100.0],["2023-04-14",15.31,15.405,14.11,14.27,1097800.0],["2023-04-17",14.6,15.73,14.59,15.47,1442400.0],["2023-04-18",15.5,15.97,15.06,15.78,1484100.0],["2023-04-19",15.63,16.06,15.42,15.77,675300.0],["2023-04-20",15.58,15.73,15.08,15.22,903400.0],["2023-04-21",15.15,15.57,15.115,15.5,642400.0],["2023-04-24",15.54,15.99,15.39,15.94,647700.0],["2023-04-25",16.2,16.43,16.05,16.17,658600.0],["2023-04-26",16.26,16.42,16.02,16.09,593800.0],["2023-04-27",16.05,16.39,15.9,16.07,523200.0],["2023-04-28",16.01,16.43,16.0,16.14,434700.0],["2023-05-01",16.6,17.705,16.58,17.62,1313200.0],["2023-05-02",17.53,18.44,17.53,18.17,1617100.0],["2023-05-03",18.16,19.4,17.7,19.25,1519500.0],["2023-05-04",19.24,19.499,18.31,19.0,926700.0],["2023-05-05",18.99,20.25,18.84,19.2,1113500.0],["2023-05-08",19.17,19.58,18.75,19.32,587100.0],["2023-05-09",19.16,19.36,18.62,19.01,663700.0],["2023-05-10",19.15,19.25,18.76,18.79,556200.0],["2023-05-11",18.66,19.0,18.11,18.28,617500.0],["2023-05-12",18.41,18.515,17.88,17.95,544700.0],["2023-05-15",18.01,18.68,17.99,18.41,742000.0],["2023-05-16",17.85,18.3,17.53,18.1,528300.0],["2023-05-17",18.64,21.4,18.13,21.12,2910900.0],["2023-05-18",21.17,21.51,20.5,21.23,1434200.0],["2023-05-19",21.39,21.67,20.74,21.21,531300.0],["2023-05-22",21.37,24.18,21.37,23.75,3078000.0],["2023-05-23",23.89,24.045,21.62,22.24,1532300.0],["2023-05-24",22.09,22.09,20.7,21.2,1533700.0],["2023-05-25",21.33,21.48,20.58,21.07,1581700.0],["2023-05-26",21.01,21.41,20.84,21.05,992000.0],["2023-05-30",20.96,21.28,20.59,20.83,859600.0],["2023-05-31",20.94,21.25,20.76,21.01,2158800.0],["2023-06-01",21.0,21.165,20.58,20.68,866200.0],["2023-06-02",20.82,21.02,20.4,20.66,838100.0],["2023-06-05",20.52,21.02,20.43,20.98,885200.0],["2023-06-06",21.1,21.35,20.77,21.04,1150000.0],["2023-06-07",21.44,21.74,21.07,21.25,900400.0],["2023-06-08",21.3,21.51,20.78,21.25,688200.0],["2023-06-09",21.31,21.31,20.755,21.3,1423900.0],["2023-06-12",21.39,21.99,21.33,21.69,987500.0],["2023-06-13",21.695,22.07,21.54,21.79,1075500.0],["2023-06-14",21.83,22.001,20.961,21.29,611400.0],["2023-06-15",21.24,21.37,20.94,21.13,802100.0],["2023-06-16",21.39,21.39,20.0,20.09,3016400.0],["2023-06-20",20.04,20.54,19.78,19.88,899200.0],["2023-06-21",19.76,20.24,19.69,20.12,738400.0],["2023-06-22",20.0,20.64,19.92,20.5,1111300.0],["2023-06-23",20.39,20.605,19.77,19.93,3735400.0],["2023-06-26",19.8,19.87,19.22,19.25,636100.0],["2023-06-27",19.34,19.34,18.61,18.8,759100.0],["2023-06-28",18.8,19.25,18.73,19.14,536500.0],["2023-06-29",19.11,19.11,18.44,18.52,600700.0],["2023-06-30",18.72,19.57,18.57,18.97,999800.0],["2023-07-03",18.94,19.07,18.54,18.75,522900.0],["2023-07-05",18.73,19.12,18.61,18.83,538000.0],["2023-07-06",18.65,19.15,18.19,19.09,752400.0],["2023-07-07",19.05,19.31,18.162,18.55,733800.0],["2023-07-10",18.58,19.53,18.41,19.39,812500.0],["2023-07-11",19.29,19.92,19.014,19.86,642000.0],["2023-07-12",20.12,20.12,19.38,19.5,871200.0],["2023-07-13",19.56,20.31,19.47,20.27,658700.0],["2023-07-14",20.24,20.92,20.03,20.74,717800.0],["2023-07-17",22.0,24.0,22.0,23.13,3699000.0],["2023-07-18",23.77,25.0,23.71,24.94,2617100.0],["2023-07-19",24.94,25.128,23.09,23.16,1399500.0],["2023-07-20",23.085,23.28,22.75,23.04,753300.0],["2023-07-21",23.07,23.282,22.07,22.28,920700.0],["2023-07-24",22.75,23.25,21.24,21.87,1181400.0],["2023-07-25",21.64,22.06,21.44,21.75,475600.0],["2023-07-26",21.63,21.848,21.14,21.5,456100.0],["2023-07-27",21.66,21.85,21.34,21.73,462800.0],["2023-07-28",21.78,22.64,21.78,22.53,652700.0],["2023-07-31",22.57,22.86,22.17,22.83,734700.0],["2023-08-01",22.8,23.24,22.65,23.07,722000.0],["2023-08-02",22.74,23.035,22.49,22.5,577000.0],["2023-08-03",22.34,22.75,21.9,22.36,613000.0],["2023-08-04",22.32,22.59,21.69,21.9,778800.0],["2023-08-07",22.22,22.22,21.26,21.57,887600.0],["2023-08-08",21.5,21.97,21.2,21.77,1083700.0],["2023-08-09",20.79,21.94,20.1,20.92,1566300.0],["2023-08-10",20.82,22.48,20.49,22.32,1143900.0],["2023-08-11",22.44,22.61,21.57,22.47,1289100.0],["2023-08-14",22.05,22.18,20.88,21.25,1177300.0],["2023-08-15",21.26,21.34,20.26,20.52,1163800.0],["2023-08-16",20.62,21.1,20.35,20.64,1780400.0],["2023-08-17",20.485,20.485,18.82,19.59,1557600.0],["2023-08-18",19.45,20.49,19.34,20.48,1231300.0],["2023-08-21",20.56,20.93,20.04,20.58,1367200.0],["2023-08-22",20.63,20.98,20.4,20.57,1092700.0],["2023-08-23",20.5,20.875,20.2,20.22,1103300.0],["2023-08-24",20.22,20.51,19.865,20.01,1972000.0],["2023-08-25",19.97,20.44,19.71,20.06,1840300.0],["2023-08-28",20.06,21.08,19.94,21.03,795500.0],["2023-08-29",20.99,21.9,20.79,21.82,1121900.0],["2023-08-30",21.77,22.575,21.42,22.33,1704600.0],["2023-08-31",22.31,22.94,22.03,22.71,2189600.0],["2023-09-01",22.93,24.27,22.59,23.99,2133100.0],["2023-09-05",23.82,23.82,22.57,22.68,970200.0],["2023-09-06",22.72,23.06,22.47,23.02,586800.0],["2023-09-07",22.75,23.04,22.17,23.0,954300.0],["2023-09-08",23.0,23.8,22.86,23.32,1044700.0],["2023-09-11",23.51,23.55,22.19,22.55,1073000.0],["2023-09-12",22.46,23.15,21.95,22.03,802900.0],["2023-09-13",21.74,22.21,21.31,21.6,840200.0],["2023-09-14",21.67,22.49,21.62,22.01,693400.0],["2023-09-15",22.01,22.25,21.5,21.81,1365000.0],["2023-09-18",21.98,22.464,21.32,21.94,1056400.0],["2023-09-19",22.12,22.276,21.15,21.48,776300.0],["2023-09-20",21.89,21.89,20.52,20.6,965300.0],["2023-09-21",20.33,21.38,20.025,21.25,1150700.0],["2023-09-22",21.27,21.52,20.11,20.39,2156700.0],["2023-09-25",20.09,20.42,19.5,20.28,907800.0],["2023-09-26",32.29,41.72,32.13,39.96,35084900.0],["2023-09-27",42.5,44.19,39.28,39.515,10553800.0],["2023-09-28",39.57,41.36,38.39,39.79,8271300.0],["2023-09-29",40.04,40.74,37.97,38.39,2572900.0],["2023-10-02",38.64,38.95,33.43,34.64,4568600.0],["2023-10-03",34.64,35.389,32.765,34.28,3363900.0],["2023-10-04",34.38,34.57,32.585,34.01,2592400.0],["2023-10-05",34.9,36.87,34.71,36.61,3230000.0],["2023-10-06",36.22,36.942,35.84,36.23,1633300.0],["2023-10-09",35.72,37.97,35.35,37.24,1197600.0],["2023-10-10",36.92,38.33,36.51,37.19,1213100.0],["2023-10-11",36.95,37.9,36.26,36.64,801100.0],["2023-10-12",36.74,37.033,35.09,35.28,1201000.0],["2023-10-13",36.78,37.99,35.77,37.41,1997700.0],["2023-10-16",37.53,38.18,36.723,37.75,1395600.0],["2023-10-17",37.48,39.317,37.11,37.42,1006900.0],["2023-10-18",37.25,37.77,36.72,36.95,807100.0],["2023-10-19",36.8,36.8,35.74,35.88,1264200.0],["2023-10-20",36.2,36.27,34.81,35.06,1351600.0],["2023-10-23",33.88,35.23,32.58,33.8,3428000.0],["2023-10-24",34.64,35.52,34.13,35.0,1270700.0],["2023-10-25",34.66,35.04,33.54,33.955,920500.0],["2023-10-26",34.04,34.64,33.62,34.25,1135100.0],["2023-10-27",34.32,34.54,33.2,33.42,1111600.0],["2023-10-30",33.59,34.17,32.88,32.92,1115800.0],["2023-10-31",32.69,33.6,31.71,33.05,1856600.0],["2023-11-01",33.15,33.86,32.68,33.47,1142400.0],["2023-11-02",33.58,34.155,32.38,33.09,1008700.0],["2023-11-03",33.58,34.54,33.12,33.99,1085100.0],["2023-11-06",34.04,34.365,33.225,33.74,1198700.0],["2023-11-07",33.75,35.22,33.43,34.6,1424900.0],["2023-11-08",34.67,34.67,33.2,33.39,856300.0],["2023-11-09",32.66,33.27,31.175,31.31,1690700.0],["2023-11-10",31.84,32.82,31.52,32.63,973500.0],["2023-11-13",32.37,33.353,31.6,32.8,961100.0],["2023-11-14",34.24,35.0,33.83,34.97,1370100.0],["2023-11-15",34.97,35.91,34.24,34.24,1229000.0],["2023-11-16",33.8,34.435,33.44,33.72,1121000.0],["2023-11-17",34.05,34.4,33.62,33.82,748400.0],["2023-11-20",34.28,35.092,33.66,33.8,716000.0],["2023-11-21",33.27,33.9,32.95,32.96,733400.0],["2023-11-22",33.3,34.08,32.36,32.675,858000.0],["2023-11-24",32.63,34.15,32.49,33.42,413300.0],["2023-11-27",33.42,33.7,31.84,33.54,1311700.0],["2023-11-28",34.52,36.81,32.34,36.01,3424400.0],["2023-11-29",36.18,40.0,36.16,38.24,2431100.0],["2023-11-30",38.81,40.9,38.47,39.13,3045800.0],["2023-12-01",39.35,40.66,38.14,40.55,2505000.0],["2023-12-04",39.91,40.943,39.0,40.81,1796700.0],["2023-12-05",40.45,40.84,39.63,39.93,1001900.0],["2023-12-06",39.65,40.12,38.33,39.02,1053700.0],["2023-12-07",39.15,40.401,38.975,40.27,943300.0],["2023-12-08",39.63,40.26,38.574,39.19,972800.0],["2023-12-11",39.1,39.95,38.22,39.78,1017600.0],["2023-12-12",40.29,43.84,40.26,43.6,2959200.0],["2023-12-13",43.5,43.83,41.89,43.59,1773000.0],["2023-12-14",44.5,44.7,41.61,42.58,2134900.0],["2023-12-15",42.74,42.92,41.65,42.74,2493000.0],["2023-12-18",42.45,42.58,41.08,41.21,1449700.0],["2023-12-19",41.78,42.5,40.8,41.51,1328400.0],["2023-12-20",36.8,38.43,35.86,36.18,5676900.0],["2023-12-21",40.41,40.67,38.23,39.1,3781500.0],["2023-12-22",39.18,42.0,39.16,41.48,1717100.0],["2023-12-26",42.34,44.395,41.98,44.19,1800200.0],["2023-12-27",44.5,44.85,43.385,43.56,1151600.0],["2023-12-28",43.69,43.88,41.9,42.35,1168000.0],["2023-12-29",42.27,42.79,41.39,42.13,899400.0],["2024-01-02",41.5,42.62,41.025,41.39,900100.0],["2024-01-03",40.55,40.81,38.47,38.77,1736600.0],["2024-01-04",38.85,39.13,37.71,38.89,2106000.0],["2024-01-05",38.59,43.465,38.59,42.78,2949700.0],["2024-01-08",42.12,43.27,41.01,43.21,1700600.0],["2024-01-09",42.45,45.58,41.11,43.79,2126400.0],["2024-01-10",43.84,44.45,42.71,43.28,1488400.0],["2024-01-11",42.78,43.16,41.03,42.87,2124900.0],["2024-01-12",43.0,43.92,41.19,42.36,1476600.0],["2024-01-16",42.07,42.44,41.105,42.25,1164100.0],["2024-01-17",41.69,42.14,40.44,40.96,1031600.0],["2024-01-18",41.03,41.03,39.83,40.54,815300.0],["2024-01-19",40.54,40.54,39.39,40.37,1201200.0],["2024-01-22",40.53,41.38,39.89,40.04,1156600.0],["2024-01-23",40.17,40.36,38.84,39.36,1135500.0],["2024-01-24",39.9,40.12,38.51,38.64,921600.0],["2024-01-25",39.09,39.39,38.0,38.24,937900.0],["2024-01-26",38.45,38.59,37.321,38.25,742000.0],["2024-01-29",38.25,39.37,38.24,39.32,679700.0],["2024-01-30",38.73,39.12,37.37,37.4,1425100.0],["2024-01-31",37.2,37.535,35.92,36.41,1539500.0],["2024-02-01",36.23,36.5,35.51,36.07,1372100.0],["2024-02-02",35.74,35.8,34.89,34.93,1315100.0],["2024-02-05",34.26,36.8,34.17,36.61,1348900.0],["2024-02-06",36.58,36.99,35.17,36.44,1070200.0],["2024-02-07",36.47,36.47,35.17,35.24,890900.0],["2024-02-08",35.22,35.69,34.83,35.27,687900.0],["2024-02-09",35.85,36.18,35.255,35.5,547700.0],["2024-02-12",33.95,36.75,33.95,36.69,1402100.0],["2024-02-13",35.84,38.24,35.51,36.92,1964100.0],["2024-02-14",37.26,38.165,36.96,37.8,1101300.0],["2024-02-15",38.07,38.915,37.315,37.8,1200100.0],["2024-02-16",37.41,37.78,36.89,37.13,614300.0],["2024-02-20",38.14,39.2,37.44,37.5,1445000.0],["2024-02-21",37.5,37.96,36.02,36.5,859400.0],["2024-02-22",36.45,36.67,35.825,35.99,959000.0],["2024-02-23",35.94,37.455,35.94,37.0,899500.0],["2024-02-26",36.64,38.48,36.64,38.15,942400.0],["2024-02-27",38.42,39.55,38.16,38.36,1278200.0],["2024-02-28",37.59,38.21,36.88,37.66,1082100.0],["2024-02-29",38.31,38.315,34.85,35.37,1587200.0],["2024-03-01",35.63,37.15,35.25,35.3,995800.0],["2024-03-04",35.59,35.85,33.73,34.74,1115100.0],["2024-03-05",34.68,35.21,33.905,33.97,838800.0],["2024-03-06",34.45,34.833,32.9,33.06,1933200.0],["2024-03-07",33.12,33.435,32.38,32.44,873900.0],["2024-03-08",32.89,33.694,31.35,31.69,1646900.0],["2024-03-11",31.69,32.46,31.31,31.94,904900.0],["2024-03-12",32.16,32.475,31.325,31.5,1042700.0],["2024-03-13",32.46,32.694,30.49,31.82,1151800.0],["2024-03-14",31.98,31.98,29.71,30.7,1601500.0],["2024-03-15",30.58,31.07,30.02,30.53,1785200.0],["2024-03-18",30.33,30.81,29.99,30.27,1236600.0],["2024-03-19",30.0,31.7,29.95,31.09,1024100.0],["2024-03-20",30.84,31.63,30.18,31.57,795100.0],["2024-03-21",35.75,35.97,31.935,33.09,3532700.0],["2024-03-22",32.95,33.0,31.53,32.2,1447800.0],["2024-03-25",32.42,32.78,31.04,31.22,888700.0],["2024-03-26",31.34,32.03,31.15,31.43,801300.0],["2024-03-27",31.56,33.13,31.275,32.52,932800.0],["2024-03-28",32.84,32.947,31.53,32.31,1260200.0],["2024-04-01",31.91,32.265,31.41,31.61,904000.0],["2024-04-02",30.89,32.12,30.488,30.78,901300.0],["2024-04-03",30.42,31.25,29.9,31.18,1021600.0],["2024-04-04",31.37,31.7,30.79,30.84,1184400.0],["2024-04-05",30.75,32.4,30.09,31.48,1037300.0],["2024-04-08",31.08,31.38,30.0,30.52,1053300.0],["2024-04-09",30.91,31.51,30.61,31.17,676800.0],["2024-04-10",31.0,31.16,30.39,30.88,760200.0],["2024-04-11",30.72,31.19,29.82,30.72,821600.0],["2024-04-12",30.5,30.52,28.79,29.35,1484400.0],["2024-04-15",29.51,30.61,29.28,30.47,1199800.0],["2024-04-16",30.34,30.96,29.72,30.4,970100.0],["2024-04-17",30.2,30.345,28.225,28.43,1805100.0],["2024-04-18",28.21,29.22,27.99,28.32,1227300.0],["2024-04-19",28.27,28.641,27.33,28.22,1079100.0],["2024-04-22",28.59,28.89,27.92,28.74,874400.0],["2024-04-23",28.94,29.86,28.54,28.61,1063300.0],["2024-04-24",28.72,29.54,28.4,28.8,731100.0],["2024-04-25",28.21,28.52,27.44,27.75,1270200.0],["2024-04-26",27.8,27.97,26.97,27.17,1415000.0],["2024-04-29",27.32,27.81,26.93,27.49,1566500.0],["2024-04-30",27.17,28.57,26.827,27.44,1234100.0],["2024-05-01",27.31,29.26,27.3,28.52,1284800.0],["2024-05-02",28.73,29.0,28.03,28.78,798700.0],["2024-05-03",29.37,29.76,28.83,28.86,701400.0],["2024-05-06",28.82,30.3,28.48,29.67,681400.0],["2024-05-07",29.68,29.69,28.87,29.58,588600.0],["2024-05-08",29.26,29.96,28.9,29.76,805800.0],["2024-05-09",29.91,30.0,29.38,29.7,655600.0],["2024-05-10",29.84,30.45,29.31,29.39,1272500.0],["2024-05-13",29.56,30.01,28.98,29.88,594100.0],["2024-05-14",30.16,30.82,28.97,30.48,828200.0],["2024-05-15",31.07,32.0,30.52,30.93,855200.0],["2024-05-16",30.81,31.54,30.4,31.48,465600.0],["2024-05-17",31.47,31.55,30.21,30.7,729300.0],["2024-05-20",30.69,30.95,30.37,30.87,585100.0],["2024-05-21",30.77,31.13,30.0,30.3,427100.0],["2024-05-22",29.97,30.15,29.26,29.56,950300.0],["2024-05-23",29.82,29.82,28.28,28.39,808900.0],["2024-05-24",28.52,29.33,28.24,28.95,739100.0],["2024-05-28",29.14,29.17,28.09,28.42,981100.0],["2024-05-29",31.21,31.81,29.54,29.57,2784700.0],["2024-05-30",27.7,28.1,25.81,26.41,5615900.0],["2024-05-31",26.33,26.48,24.885,25.39,2766200.0],["2024-06-03",25.21,26.465,25.062,25.2,1539400.0],["2024-06-04",25.09,26.01,24.9,25.23,1080700.0],["2024-06-05",25.34,26.25,25.01,25.6,961300.0],["2024-06-06",25.4,25.9,25.15,25.43,1085500.0],["2024-06-07",25.28,25.84,24.94,25.17,874700.0],["2024-06-10",24.98,25.465,24.67,25.41,1149600.0],["2024-06-11",25.24,25.39,24.7,25.1,1198400.0],["2024-06-12",25.7,26.09,25.39,25.56,714600.0],["2024-06-13",25.41,26.67,25.19,26.6,1084600.0],["2024-06-14",26.35,26.55,25.61,26.0,965900.0],["2024-06-17",25.89,27.07,25.7,26.8,1205600.0],["2024-06-18",26.77,27.25,26.09,26.19,1007700.0],["2024-06-20",25.88,27.31,25.87,27.29,1020100.0],["2024-06-21",27.46,27.71,26.76,27.32,2750800.0],["2024-06-24",27.39,28.46,27.35,27.37,988200.0],["2024-06-25",27.22,27.54,26.97,27.29,664800.0],["2024-06-26",27.09,27.19,25.865,26.06,1469200.0],["2024-06-27",26.14,26.37,25.82,26.0,794000.0],["2024-06-28",26.13,26.58,25.59,26.4,1743700.0],["2024-07-01",26.39,28.64,26.26,27.51,1383000.0],["2024-07-02",27.51,27.84,26.25,26.52,625100.0],["2024-07-03",26.7,27.09,25.95,26.2,368800.0],["2024-07-05",26.04,26.995,25.96,26.885,603200.0],["2024-07-08",27.12,27.84,26.74,27.65,724200.0],["2024-07-09",27.57,29.71,27.425,29.7,1686800.0],["2024-07-10",30.1,30.48,29.645,30.35,1039400.0],["2024-07-11",30.89,32.0,29.97,30.34,1976300.0],["2024-07-12",30.88,30.88,30.03,30.57,1203000.0],["2024-07-15",30.77,31.07,30.065,30.51,1304500.0],["2024-07-16",30.82,31.359,30.28,30.92,850600.0],["2024-07-17",30.49,30.86,29.3,29.98,729000.0],["2024-07-18",29.95,29.95,28.06,28.41,1286800.0],["2024-07-19",28.47,28.88,27.78,27.97,778000.0],["2024-07-22",28.19,28.81,27.78,28.0,936800.0],["2024-07-23",27.81,28.34,26.5,27.99,1659400.0],["2024-07-24",27.97,28.61,27.28,27.94,1166800.0],["2024-07-25",28.13,28.5,27.37,27.8,1672200.0],["2024-07-26",28.1,29.47,28.02,29.1,900300.0],["2024-07-29",29.01,29.15,28.21,29.09,964000.0],["2024-07-30",29.16,29.45,28.04,28.81,707900.0],["2024-07-31",29.13,29.74,28.53,29.07,551000.0],["2024-08-01",28.97,29.5,28.5,28.87,720800.0],["2024-08-02",27.92,28.23,27.1,27.87,1211900.0],["2024-08-05",26.39,27.255,25.78,26.71,1238400.0],["2024-08-06",26.95,28.04,26.29,27.85,818200.0],["2024-08-07",27.94,28.225,26.55,26.98,1344800.0],["2024-08-08",27.29,28.24,26.91,28.12,564100.0],["2024-08-09",28.02,29.48,27.9,29.21,663900.0],["2024-08-12",29.22,29.72,28.64,29.64,500700.0],["2024-08-13",29.99,30.5,29.61,29.79,718700.0],["2024-08-14",29.95,30.37,29.6,30.16,524800.0],["2024-08-15",30.68,31.39,30.14,30.88,891100.0],["2024-08-16",30.9,31.31,29.78,30.05,1185400.0],["2024-08-19",29.64,31.44,29.63,31.17,632300.0],["2024-08-20",31.18,31.6,30.6,31.52,970600.0],["2024-08-21",31.58,32.64,31.26,32.46,1057900.0],["2024-08-22",32.58,32.69,31.33,31.4,526200.0],["2024-08-23",31.67,32.535,31.3,32.42,504500.0],["2024-08-26",32.4,32.77,31.78,32.01,608200.0],["2024-08-27",32.01,32.13,31.15,31.72,687100.0],["2024-08-28",31.8,31.83,31.065,31.35,618200.0],["2024-08-29",31.7,31.985,30.96,30.98,525700.0],["2024-08-30",31.16,31.51,30.78,30.9,658400.0],["2024-09-03",30.98,31.67,30.01,30.46,854900.0],["2024-09-04",30.15,30.725,29.79,30.69,890100.0],["2024-09-05",31.1,33.69,31.05,33.62,1969200.0],["2024-09-06",34.14,34.47,32.95,34.03,1586000.0],["2024-09-09",33.97,34.18,31.41,31.44,2741800.0],["2024-09-10",31.65,31.96,29.06,29.72,1541600.0],["2024-09-11",29.52,29.9,28.96,29.05,910400.0],["2024-09-12",29.01,29.44,28.38,28.86,1147300.0],["2024-09-13",29.15,30.15,29.03,29.67,963100.0],["2024-09-16",29.7,30.04,29.221,29.43,984000.0],["2024-09-17",29.59,30.18,28.76,29.08,986000.0],["2024-09-18",29.57,29.7,28.48,28.9,785600.0],["2024-09-19",29.38,30.0,29.035,29.59,807300.0],["2024-09-20",29.59,29.76,29.2,29.23,1959200.0],["2024-09-23",29.25,29.25,28.07,28.34,1023900.0],["2024-09-24",28.27,29.39,28.0,28.8,1340600.0],["2024-09-25",28.67,29.8,28.0,28.42,943200.0],["2024-09-26",28.64,28.8,28.066,28.31,557900.0],["2024-09-27",28.6,28.88,27.77,28.02,746600.0],["2024-09-30",27.65,28.75,27.61,28.51,663100.0],["2024-10-01",28.37,28.79,28.05,28.45,912200.0],["2024-10-02",28.37,29.65,28.05,29.52,637700.0],["2024-10-03",29.33,29.48,28.74,29.28,472700.0],["2024-10-04",29.73,30.66,29.53,30.51,761900.0],["2024-10-07",30.41,30.58,28.92,29.4,623900.0],["2024-10-08",29.33,29.69,29.07,29.61,444900.0],["2024-10-09",29.74,30.08,29.24,30.02,513900.0],["2024-10-10",30.42,30.485,29.67,29.93,789600.0],["2024-10-11",29.86,30.63,29.67,30.4,493800.0],["2024-10-14",30.45,30.5,29.37,29.44,544900.0],["2024-10-15",29.31,29.49,28.53,28.55,963000.0],["2024-10-16",28.52,29.31,28.25,29.17,2355900.0],["2024-10-17",29.1,29.67,28.56,29.26,667600.0],["2024-10-18",29.25,29.705,29.095,29.47,510000.0],["2024-10-21",29.51,29.63,28.89,29.37,532600.0],["2024-10-22",29.11,29.94,28.69,29.6,476000.0],["2024-10-23",29.64,30.07,29.38,30.02,665100.0],["2024-10-24",30.07,31.0,29.97,30.5,618800.0],["2024-10-25",30.69,31.18,30.18,30.22,315900.0],["2024-10-28",30.43,30.97,29.86,29.95,687600.0],["2024-10-29",29.87,29.965,29.36,29.88,425000.0],["2024-10-30",29.64,30.28,29.55,30.18,265900.0],["2024-10-31",29.92,30.3,29.25,29.26,626400.0],["2024-11-01",29.45,30.135,28.9,29.39,656800.0],["2024-11-04",29.5,30.0,28.28,29.42,850000.0],["2024-11-05",29.17,30.38,28.45,30.32,686900.0],["2024-11-06",30.54,32.1,30.54,31.42,1138200.0],["2024-11-07",31.26,31.66,29.605,29.93,746500.0],["2024-11-08",29.91,31.26,29.67,30.65,683100.0],["2024-11-11",30.76,31.65,30.63,31.14,579700.0],["2024-11-12",30.84,31.18,28.935,29.27,948500.0],["2024-11-13",29.62,30.25,28.52,28.9,666800.0],["2024-11-14",28.8,28.99,28.01,28.05,1082900.0],["2024-11-15",28.0,28.04,26.41,26.63,1566900.0],["2024-11-18",26.56,27.0,25.24,25.51,1922100.0],["2024-11-19",25.19,25.39,24.61,25.22,1573000.0],["2024-11-20",25.37,26.22,24.87,26.17,1009600.0],["2024-11-21",26.43,26.78,25.9,26.54,645600.0],["2024-11-22",26.66,27.01,26.58,26.87,523400.0],["2024-11-25",27.2,27.66,26.67,26.89,1020000.0],["2024-11-26",26.88,27.39,26.51,27.16,718300.0],["2024-11-27",27.42,29.1,27.3,28.73,730000.0],["2024-11-29",28.81,28.978,28.0,28.2,382900.0],["2024-12-02",28.15,29.0,27.85,28.79,828800.0],["2024-12-03",28.51,28.7,28.01,28.22,766100.0],["2024-12-04",28.15,28.98,28.02,28.52,626500.0],["2024-12-05",28.29,28.621,28.25,28.4,798000.0],["2024-12-06",28.5,29.2,28.2,28.62,919800.0],["2024-12-09",28.5,29.49,28.44,28.7,608200.0],["2024-12-10",28.71,29.304,28.42,28.94,821700.0],["2024-12-11",29.1,29.225,28.56,28.89,789300.0],["2024-12-12",28.86,29.1,27.5,27.59,1033600.0],["2024-12-13",27.37,27.685,26.245,26.28,960200.0],["2024-12-16",26.56,27.78,26.19,27.63,855500.0],["2024-12-17",27.31,28.08,27.02,27.91,708000.0],["2024-12-18",28.0,28.0,25.82,26.25,1468400.0],["2024-12-19",26.33,26.505,25.32,25.66,1244900.0],["2024-12-20",25.44,26.27,25.25,25.86,3237300.0],["2024-12-23",25.87,26.18,25.54,25.76,717500.0],["2024-12-24",25.82,26.24,25.443,26.08,908500.0],["2024-12-26",25.83,26.46,25.64,25.73,589000.0],["2024-12-27",25.47,25.62,23.91,24.49,1163700.0],["2024-12-30",24.44,24.551,23.88,23.88,680100.0],["2024-12-31",24.2,24.91,24.12,24.77,717600.0],["2025-01-02",24.98,25.79,24.56,25.19,570900.0],["2025-01-03",24.52,25.52,24.43,24.81,488100.0],["2025-01-06",24.81,25.0,24.21,24.63,622200.0],["2025-01-07",24.67,25.61,24.2,24.64,832300.0],["2025-01-08",24.6,24.65,23.62,23.63,769900.0],["2025-01-10",23.29,23.66,23.075,23.48,832100.0],["2025-01-13",22.77,23.72,22.41,22.75,1292700.0],["2025-01-14",23.0,24.99,22.82,22.88,1533400.0],["2025-01-15",23.35,24.69,23.1,24.4,1819800.0],["2025-01-16",24.88,25.29,23.41,23.8,1767800.0],["2025-01-17",23.95,24.74,23.5,23.86,1032700.0],["2025-01-21",24.03,24.42,23.1,23.59,1709800.0],["2025-01-22",23.59,24.11,23.19,23.23,884700.0],["2025-01-23",23.27,23.74,23.04,23.4,1067300.0],["2025-01-24",23.38,23.57,23.03,23.05,1192800.0],["2025-01-27",22.94,23.59,22.285,22.4,1396100.0],["2025-01-28",22.44,22.65,22.01,22.03,983400.0],["2025-01-29",21.83,22.37,21.475,21.79,1414900.0],["2025-01-30",21.68,22.18,21.55,22.07,1700900.0],["2025-01-31",22.14,22.22,21.695,21.74,1523300.0],["2025-02-03",21.3,21.4,20.48,20.8,1324800.0],["2025-02-04",21.05,21.34,20.42,20.91,1303000.0],["2025-02-05",21.04,22.52,20.96,22.51,1597100.0],["2025-02-06",23.0,23.105,20.21,20.36,2758700.0],["2025-02-07",20.36,21.07,19.86,20.41,1761000.0],["2025-02-10",20.65,21.06,19.09,19.52,2689900.0],["2025-02-11",19.3,20.185,19.3,19.34,1563300.0],["2025-02-12",19.08,19.57,19.07,19.22,1243600.0],["2025-02-13",19.26,20.04,19.145,19.86,1281500.0],["2025-02-14",19.99,20.49,19.89,20.33,1241000.0],["2025-02-18",20.4,21.43,20.4,20.82,1049700.0],["2025-02-19",20.84,21.16,20.5,20.82,913500.0],["2025-02-20",20.86,21.3,20.41,20.45,1157300.0],["2025-02-21",20.8,21.66,20.8,21.27,955400.0],["2025-02-24",21.21,21.36,20.42,20.43,1033700.0],["2025-02-25",20.59,20.63,19.63,19.78,1078500.0],["2025-02-26",19.91,20.58,19.865,20.08,874800.0],["2025-02-27",20.13,20.8,20.13,20.25,843000.0],["2025-02-28",20.26,20.8,20.0,20.6,1173400.0],["2025-03-03",20.25,20.69,18.13,18.44,1573300.0],["2025-03-04",18.26,18.67,17.65,18.49,1243300.0],["2025-03-05",18.63,19.55,18.63,19.42,866500.0],["2025-03-06",19.17,19.88,19.16,19.52,784000.0],["2025-03-07",19.45,20.03,18.85,20.02,921300.0],["2025-03-10",19.89,20.7,19.66,20.3,1227100.0],["2025-03-11",20.25,20.35,19.39,19.61,948200.0],["2025-03-12",19.69,19.83,18.94,19.12,1897600.0],["2025-03-13",19.39,19.6,18.57,18.79,661900.0],["2025-03-14",18.94,19.52,18.7,19.52,911300.0],["2025-03-17",19.6,20.22,19.37,20.02,1422100.0],["2025-03-18",19.87,19.89,18.77,18.79,842500.0],["2025-03-19",17.407,20.44,17.01,18.88,9232500.0],["2025-03-20",18.64,20.33,18.51,19.69,3274700.0],["2025-03-21",19.57,19.75,19.03,19.64,3965300.0],["2025-03-24",19.79,20.26,19.04,19.44,1572900.0],["2025-03-25",19.34,19.395,17.491,18.19,2468500.0],["2025-03-26",18.12,18.36,17.705,17.89,1692500.0],["2025-03-27",18.0,18.96,17.83,18.79,1145900.0],["2025-03-28",18.82,18.82,18.1,18.37,833200.0],["2025-03-31",17.81,17.81,16.72,17.09,2881800.0],["2025-04-01",17.06,17.09,15.0,15.2,3711200.0],["2025-04-02",15.02,16.58,14.903,16.42,3712200.0],["2025-04-03",15.85,16.19,15.44,15.78,1757300.0],["2025-04-04",15.26,15.67,14.16,14.58,3871800.0],["2025-04-07",14.02,15.29,13.592,14.39,2097400.0],["2025-04-08",14.95,15.165,13.08,13.31,1675800.0],["2025-04-09",12.77,15.04,12.72,14.9,5304100.0],["2025-04-10",14.31,15.37,13.49,14.79,3058100.0],["2025-04-11",14.76,14.945,14.3,14.68,1862100.0],["2025-04-14",15.16,15.64,14.592,15.43,1125700.0],["2025-04-15",15.35,15.76,15.22,15.465,1161500.0],["2025-04-16",15.78,15.78,14.5,14.84,1978700.0],["2025-04-17",14.75,15.25,14.73,15.15,1040200.0],["2025-04-21",14.63,15.12,14.01,14.46,3072700.0],["2025-04-22",14.41,15.02,14.045,14.25,1329000.0],["2025-04-23",14.79,15.165,14.36,14.45,1295400.0],["2025-04-24",14.45,15.105,14.41,15.07,902500.0],["2025-04-25",15.12,15.12,14.49,14.72,1152900.0],["2025-04-28",14.83,15.475,14.76,15.42,1444800.0],["2025-04-29",15.42,15.858,15.15,15.22,1213700.0],["2025-04-30",14.96,16.405,14.843,16.15,1640300.0],["2025-05-01",16.1,16.44,15.693,15.9,1122100.0],["2025-05-02",16.03,16.435,15.77,15.8,906000.0],["2025-05-05",15.81,15.81,15.2,15.22,1019700.0],["2025-05-06",15.25,15.46,13.735,13.84,1962500.0],["2025-05-07",14.05,14.37,13.62,13.88,1497100.0],["2025-05-08",13.71,14.755,13.36,14.3,940600.0],["2025-05-09",14.3,14.705,14.0,14.02,1191300.0],["2025-05-12",14.64,15.17,14.39,14.55,1046700.0],["2025-05-13",14.52,14.52,13.91,14.02,1209000.0],["2025-05-14",14.02,14.11,13.52,13.78,1189600.0],["2025-05-15",13.8,14.003,13.63,13.92,666200.0],["2025-05-16",13.99,14.52,13.71,14.46,1091700.0],["2025-05-19",14.2,14.79,14.13,14.7,1243800.0],["2025-05-20",14.7,15.075,14.47,15.0,830400.0],["2025-05-21",14.735,14.94,14.34,14.41,1074400.0],["2025-05-22",14.48,14.67,14.145,14.56,712100.0],["2025-05-23",14.19,14.475,14.11,14.46,754300.0],["2025-05-27",14.79,14.875,14.04,14.29,1241800.0],["2025-05-28",14.3,14.92,13.79,14.1,1431200.0],["2025-05-29",14.75,15.22,14.09,14.89,1643200.0],["2025-05-30",14.77,15.02,14.29,14.85,1456900.0],["2025-06-02",14.83,15.49,14.58,15.41,1012100.0],["2025-06-03",15.46,15.84,15.21,15.44,1037600.0],["2025-06-04",15.58,15.66,15.3,15.34,737400.0],["2025-06-05",15.35,16.16,15.02,16.02,1885600.0],["2025-06-06",16.35,17.1,16.26,16.77,2179200.0],["2025-06-09",17.08,17.145,15.95,16.29,1057800.0],["2025-06-10",16.38,16.955,16.3,16.74,1540500.0],["2025-06-11",16.89,17.08,16.12,16.15,1861200.0],["2025-06-12",15.95,16.37,15.6,15.94,2209800.0],["2025-06-13",15.67,16.08,15.349,15.66,1085200.0],["2025-06-16",15.76,15.77,15.14,15.49,1553800.0],["2025-06-17",15.37,15.59,15.2,15.31,974500.0],["2025-06-18",15.32,15.93,15.105,15.86,1232100.0],["2025-06-20",16.04,16.04,15.44,15.8,1906200.0],["2025-06-23",15.73,16.08,15.32,15.47,1071100.0],["2025-06-24",15.67,16.14,15.26,16.0,1308100.0],["2025-06-25",15.99,16.0,15.58,15.75,1046900.0],["2025-06-26",15.77,16.455,15.5,16.39,957600.0],["2025-06-27",16.41,16.44,15.81,16.1,2764700.0],["2025-06-30",16.14,16.34,15.8,16.0,924000.0],["2025-07-01",15.95,16.698,15.855,16.15,1051500.0],["2025-07-02",16.16,17.06,16.0,16.81,1133000.0],["2025-07-03",16.85,17.1,16.685,16.95,511900.0],["2025-07-07",16.72,16.88,16.26,16.42,1161000.0],["2025-07-08",16.51,16.98,16.51,16.89,838500.0],["2025-07-09",17.05,17.52,16.97,17.29,1474500.0],["2025-07-10",17.31,17.63,16.88,17.5,1194600.0],["2025-07-11",17.07,18.23,17.07,18.13,1272900.0],["2025-07-14",18.0,18.7,18.0,18.59,1337800.0],["2025-07-15",18.77,19.06,17.39,17.49,1904600.0],["2025-07-16",17.65,17.92,17.41,17.81,978700.0],["2025-07-17",18.01,18.38,17.81,18.28,915400.0],["2025-07-18",18.49,18.67,17.84,17.91,1030100.0],["2025-07-21",18.02,18.32,17.48,17.7,701200.0],["2025-07-22",17.81,18.095,17.775,17.94,924600.0],["2025-07-23",18.15,18.89,18.02,18.39,1435200.0],["2025-07-24",18.25,18.64,18.01,18.32,1218600.0],["2025-07-25",16.32,17.31,15.31,16.95,4512900.0],["2025-07-28",17.14,17.49,16.62,16.76,1574000.0],["2025-07-29",16.72,16.82,16.46,16.65,1270200.0],["2025-07-30",16.93,17.12,16.33,16.62,1087700.0],["2025-07-31",16.44,16.665,15.84,16.08,1126200.0],["2025-08-01",15.81,16.03,15.37,15.71,1535000.0],["2025-08-04",15.78,16.11,15.49,16.09,716000.0],["2025-08-05",16.11,16.555,15.64,16.51,1212400.0],["2025-08-06",16.28,16.484,15.58,15.96,840800.0],["2025-08-07",16.15,16.43,15.54,15.73,688900.0],["2025-08-08",15.66,16.085,15.16,15.46,646800.0],["2025-08-11",15.5,15.6,14.32,14.76,1687800.0],["2025-08-12",14.85,15.42,14.85,15.21,1370000.0],["2025-08-13",15.35,16.18,15.14,15.89,1055400.0],["2025-08-14",15.61,15.755,15.135,15.2,1051800.0],["2025-08-15",15.31,15.31,14.98,15.22,1781400.0],["2025-08-18",15.28,15.52,15.17,15.26,1064600.0],["2025-08-19",15.19,15.24,14.79,14.82,1141300.0],["2025-08-20",14.8,14.99,14.5,14.82,1558600.0],["2025-08-21",14.65,14.89,14.55,14.84,1096800.0],["2025-08-22",14.96,15.385,14.79,15.24,1398600.0],["2025-08-25",15.26,15.355,14.81,14.89,955900.0],["2025-08-26",14.86,15.17,14.795,15.08,1029900.0],["2025-08-27",15.02,15.19,14.835,15.18,1639700.0],["2025-08-28",15.26,15.39,14.795,14.82,662700.0],["2025-08-29",14.82,14.93,14.47,14.69,805600.0],["2025-09-02",14.83,15.28,14.78,15.07,1344900.0],["2025-09-03",15.03,17.06,14.965,16.7,4327700.0],["2025-09-04",16.58,16.743,16.07,16.12,1884900.0],["2025-09-05",16.17,17.35,16.1,17.14,2073700.0],["2025-09-08",17.2,17.25,16.2,16.37,1412200.0],["2025-09-09",16.46,16.59,16.29,16.4,1366200.0],["2025-09-10",16.46,16.83,16.18,16.2,2006800.0],["2025-09-11",16.2,17.195,16.075,16.8,1736200.0],["2025-09-12",16.7,16.9,16.14,16.16,2864700.0],["2025-09-15",16.21,16.25,15.36,15.53,2151400.0],["2025-09-16",15.51,15.63,15.14,15.29,2056200.0],["2025-09-17",15.36,15.82,15.085,15.11,1358900.0],["2025-09-18",15.35,15.55,15.07,15.4,1316400.0],["2025-09-19",15.47,15.47,14.75,14.78,2481500.0],["2025-09-22",14.77,15.95,14.58,15.59,1643000.0],["2025-09-23",15.71,15.78,14.86,14.9,2364400.0],["2025-09-24",15.06,15.95,15.0,15.46,2012900.0],["2025-09-25",15.37,16.1,15.22,15.67,2080900.0],["2025-09-26",15.69,16.515,15.556,16.23,2199400.0],["2025-09-29",16.27,16.44,15.97,16.06,1342300.0],["2025-09-30",15.88,16.17,15.81,16.12,1705500.0],["2025-10-01",16.12,16.8,16.12,16.34,1047000.0],["2025-10-02",16.5,16.85,16.44,16.73,1292500.0],["2025-10-03",16.89,17.09,16.69,16.9,1428900.0],["2025-10-06",16.99,17.15,16.12,16.55,1129700.0],["2025-10-07",16.61,16.695,15.95,16.11,1102100.0],["2025-10-08",16.2,16.7,16.04,16.075,1375000.0],["2025-10-09",16.15,17.84,16.08,17.48,2430000.0],["2025-10-10",17.62,17.62,16.595,17.03,2063800.0],["2025-10-13",17.04,17.68,16.815,17.35,1016800.0],["2025-10-14",16.9,17.88,16.77,17.49,1878200.0],["2025-10-15",17.58,18.065,17.41,17.93,1674500.0],["2025-10-16",18.07,18.38,17.11,17.41,1964600.0],["2025-10-17",17.34,17.59,17.025,17.51,1557100.0],["2025-10-20",17.74,19.36,17.68,19.22,2714100.0],["2025-10-21",19.3,19.598,18.92,19.23,2164600.0],["2025-10-22",18.99,19.42,18.75,18.9,2053900.0],["2025-10-23",18.96,19.1,18.51,18.74,1302100.0],["2025-10-24",18.83,19.01,18.74,18.94,964200.0],["2025-10-27",19.21,21.82,19.21,21.43,2465000.0],["2025-10-28",21.26,22.0,21.05,21.98,2010800.0],["2025-10-29",22.0,22.14,21.34,21.65,1443300.0],["2025-10-30",22.0,26.17,21.83,24.82,5722800.0],["2025-10-31",24.88,25.33,24.49,24.68,2721400.0],["2025-11-03",24.4,25.17,23.71,23.78,2108700.0],["2025-11-04",23.47,24.54,23.31,24.19,2018000.0],["2025-11-05",23.92,24.295,23.36,23.6,1524600.0],["2025-11-06",23.56,24.27,23.4,23.67,1566700.0],["2025-11-07",23.48,23.66,22.55,23.35,1580600.0],["2025-11-10",22.76,23.8,21.43,23.37,1728600.0],["2025-11-11",23.37,23.63,22.67,22.89,1510000.0],["2025-11-12",22.89,24.1,22.6,23.44,1580500.0],["2025-11-13",23.24,23.98,22.415,22.82,1214500.0],["2025-11-14",22.4,24.83,22.37,23.74,1559200.0],["2025-11-17",23.84,24.73,23.5,24.3,1321100.0],["2025-11-18",24.3,24.3,23.39,23.69,1090200.0],["2025-11-19",23.69,23.9,22.99,23.16,909000.0],["2025-11-20",23.62,24.06,22.745,22.79,1112500.0],["2025-11-21",22.2,22.847,21.86,22.59,1885700.0],["2025-11-24",22.53,23.45,22.43,23.32,1452500.0],["2025-11-25",23.32,24.07,23.0,23.95,1578100.0],["2025-11-26",24.0,24.01,23.39,23.7,908600.0],["2025-11-28",24.0,24.42,23.8,24.15,523900.0],["2025-12-01",24.11,24.14,22.73,22.75,1314900.0],["2025-12-02",22.9,23.055,21.93,22.02,1490700.0],["2025-12-03",22.22,23.06,22.1,22.71,1043200.0],["2025-12-04",22.55,23.305,22.29,22.91,1318900.0],["2025-12-05",22.89,23.12,22.58,22.84,829600.0],["2025-12-08",23.23,23.49,22.96,23.17,1241200.0],["2025-12-09",23.33,23.51,22.7,22.76,1052600.0],["2025-12-10",22.66,23.65,22.33,23.56,1064800.0],["2025-12-11",23.46,27.06,22.78,24.81,6656900.0],["2025-12-12",24.9,26.5,24.465,26.42,3722800.0],["2025-12-15",26.73,27.29,25.565,26.0,3583100.0],["2025-12-16",26.08,26.91,25.69,26.61,2708200.0],["2025-12-17",26.7,27.69,26.5,26.98,2670800.0],["2025-12-18",27.01,27.535,25.835,26.18,1851400.0],["2025-12-19",26.44,27.343,26.365,26.68,3410600.0],["2025-12-22",26.62,27.64,26.62,27.54,989100.0],["2025-12-23",27.41,27.49,26.345,26.76,1386500.0],["2025-12-24",26.9,27.16,26.57,26.88,508000.0],["2025-12-26",26.73,26.75,25.82,26.16,1077900.0],["2025-12-29",26.04,26.3,25.41,25.61,1524300.0],["2025-12-30",25.45,25.605,24.95,25.35,1178300.0],["2025-12-31",25.32,25.71,25.05,25.42,1043100.0],["2026-01-02",25.58,26.62,25.48,25.91,1734000.0],["2026-01-05",25.78,25.9,24.7,24.97,1930100.0],["2026-01-06",25.83,26.385,24.98,25.9,2853300.0],["2026-01-07",26.05,27.375,25.9,26.73,1745300.0],["2026-01-08",26.32,26.62,25.78,26.31,1381400.0],["2026-01-09",26.67,27.8,26.0,26.03,1592000.0],["2026-01-12",26.04,26.22,25.37,25.81,1155500.0],["2026-01-13",25.76,26.41,25.18,26.18,1570900.0],["2026-01-14",26.08,27.37,25.7,27.35,1805100.0],["2026-01-15",27.33,27.34,25.575,26.0,1859700.0],["2026-01-16",25.62,26.6,25.612,26.27,1678300.0],["2026-01-20",25.72,26.47,25.429,26.14,1328000.0],["2026-01-21",26.03,26.69,25.975,26.02,1375800.0],["2026-01-22",25.99,26.555,25.85,26.18,1646800.0],["2026-01-23",26.06,26.6,25.3,26.01,1131800.0],["2026-01-26",25.82,27.44,25.55,26.6,1591200.0],["2026-01-27",26.62,27.11,26.32,26.83,808500.0],["2026-01-28",26.8,26.86,25.97,26.06,606400.0],["2026-01-29",25.92,26.52,25.76,26.45,846300.0],["2026-01-30",26.2,26.42,25.42,26.0,1825400.0],["2026-02-02",25.9,26.425,25.79,26.08,1182900.0],["2026-02-03",26.07,26.815,25.51,25.8,981000.0],["2026-02-04",25.79,25.955,24.38,25.15,1911000.0],["2026-02-05",24.84,25.93,23.9,24.06,2087500.0],["2026-02-06",26.88,27.345,24.85,27.05,3313300.0],["2026-02-09",27.69,27.923,26.25,27.49,1945500.0],["2026-02-10",27.5,27.58,26.46,26.68,1749100.0],["2026-02-11",26.78,26.95,25.62,25.94,1394700.0],["2026-02-12",26.01,26.41,25.09,25.64,1165600.0],["2026-02-13",25.5,26.16,25.5,25.75,1156300.0],["2026-02-17",25.91,26.63,25.72,26.28,1178000.0],["2026-02-18",26.22,27.08,26.14,26.65,999600.0],["2026-02-19",26.55,26.67,26.09,26.36,632700.0],["2026-02-20",26.17,26.775,25.76,26.6,719700.0],["2026-02-23",26.72,27.66,26.66,27.2,965200.0],["2026-02-24",27.39,27.84,26.935,27.39,844900.0],["2026-02-25",28.18,29.25,26.595,27.23,1883900.0],["2026-02-26",27.22,27.835,26.61,27.41,1128300.0],["2026-02-27",27.14,27.765,26.62,27.73,988300.0],["2026-03-02",27.115,28.27,27.115,27.75,1067300.0],["2026-03-03",26.85,27.35,26.3,26.71,830500.0],["2026-03-04",26.98,27.53,26.6,27.08,1245700.0],["2026-03-05",27.065,27.195,26.21,26.72,1124100.0],["2026-03-06",26.06,26.67,25.58,26.66,938800.0],["2026-03-09",26.43,26.84,25.04,26.41,1234900.0],["2026-03-10",26.36,26.74,25.25,25.72,1186200.0],["2026-03-11",25.63,25.96,25.35,25.56,628400.0],["2026-03-12",25.19,25.19,24.6,24.99,1050700.0],["2026-03-13",25.31,25.77,24.22,24.41,1106600.0],["2026-03-16",24.65,25.34,24.5,25.0,1441700.0],["2026-03-17",24.84,25.285,24.7,25.1,1109900.0],["2026-03-18",24.97,25.415,23.52,23.6,1424200.0],["2026-03-19",23.35,23.85,23.0,23.65,1002600.0],["2026-03-20",23.57,24.04,22.79,22.98,3885100.0],["2026-03-23",23.22,24.665,23.06,24.38,1684900.0],["2026-03-24",23.9,24.4,23.28,23.84,1381200.0],["2026-03-25",24.28,25.17,24.26,24.76,1008400.0],["2026-03-26",24.35,25.84,24.3,25.36,1035300.0],["2026-03-27",25.26,25.56,23.95,23.98,1133100.0],["2026-03-30",23.92,24.53,23.38,23.55,1157500.0],["2026-03-31",24.13,25.105,23.92,24.84,1819500.0],["2026-04-01",25.13,25.865,25.0,25.1,700600.0],["2026-04-02",23.76,25.37,23.24,24.5,2025000.0],["2026-04-06",24.33,24.965,24.14,24.89,1151900.0],["2026-04-07",24.78,24.8,23.93,24.61,1352500.0],["2026-04-08",25.39,25.62,24.535,24.73,1326600.0],["2026-04-09",24.6,25.81,24.48,25.65,1847700.0],["2026-04-10",25.73,25.73,24.48,24.5,1212300.0],["2026-04-13",24.43,25.545,24.36,25.12,804100.0],["2026-04-14",25.15,26.96,25.04,26.55,2314400.0],["2026-04-15",26.885,27.63,26.49,27.43,1579800.0],["2026-04-16",27.37,27.87,26.75,27.35,2143300.0],["2026-04-17",27.8,29.48,27.5,29.3,3421800.0],["2026-04-20",29.2,29.36,28.44,28.53,1501500.0],["2026-04-21",28.46,28.69,27.82,28.28,1154700.0],["2026-04-22",28.55,29.55,28.3,29.49,1855200.0],["2026-04-23",29.49,30.09,28.53,28.91,1333100.0],["2026-04-24",28.96,29.18,28.29,28.58,1359500.0],["2026-04-27",28.56,29.26,28.47,28.62,934900.0],["2026-04-28",28.62,29.155,26.0,26.99,2356000.0],["2026-04-29",26.53,27.61,26.13,26.95,1767100.0],["2026-04-30",27.01,27.64,26.875,27.145,2059300.0],["2026-05-01",27.23,27.59,26.52,27.12,929800.0],["2026-05-04",26.91,27.885,26.91,27.85,1004800.0],["2026-05-05",28.27,28.59,27.14,27.84,1047800.0],["2026-05-06",28.02,28.84,27.8,28.67,1252200.0],["2026-05-07",28.73,28.8,26.76,27.22,1238800.0],["2026-05-08",27.32,29.848,27.16,28.94,2400300.0],["2026-05-11",28.94,30.16,28.635,29.06,1150800.0],["2026-05-12",29.22,29.3,27.925,28.65,1165700.0],["2026-05-13",28.5,29.35,28.29,29.25,1223000.0],["2026-05-14",29.35,29.535,28.32,28.96,1218900.0],["2026-05-15",28.59,28.59,27.33,27.49,1252100.0],["2026-05-18",27.52,27.62,26.06,26.53,1275300.0],["2026-05-19",26.39,26.425,25.75,26.29,1444500.0],["2026-05-20",30.44,36.285,30.1,35.56,19566600.0],["2026-05-21",35.62,35.76,32.78,34.13,4607900.0],["2026-05-22",34.17,34.95,33.59,34.15,1685400.0],["2026-05-26",34.95,35.46,33.54,33.83,1882400.0],["2026-05-27",33.94,34.63,33.14,33.41,1754800.0],["2026-05-28",33.0,33.86,32.05,33.5,2010900.0],["2026-05-29",33.45,33.74,32.62,33.3,1808100.0],["2026-06-01",33.0,33.32,32.33,32.86,1593000.0],["2026-06-02",32.68,32.7,30.44,30.92,1926800.0],["2026-06-03",30.82,31.32,30.33,31.15,1895400.0],["2026-06-04",31.305,32.885,31.05,32.67,1343000.0],["2026-06-05",32.48,32.88,30.78,31.11,872000.0],["2026-06-08",31.67,31.69,30.59,30.8,1015700.0],["2026-06-09",31.42,31.66,30.24,31.61,1699800.0],["2026-06-10",31.37,32.4,30.99,31.18,1493600.0],["2026-06-11",31.28,33.12,30.97,32.88,1203700.0],["2026-06-12",32.91,33.96,32.62,33.62,1136700.0],["2026-06-15",34.02,34.21,33.13,33.44,1220300.0],["2026-06-16",33.21,33.65,32.86,33.61,1165800.0],["2026-06-17",33.77,35.43,33.69,34.71,1770200.0],["2026-06-18",35.15,35.788,34.4,35.34,3888400.0],["2026-06-22",36.43,38.738,35.945,38.1,2808200.0],["2026-06-23",37.36,38.895,37.36,37.62,921900.0],["2026-06-24",37.72,38.64,37.575,38.22,1535800.0],["2026-06-25",38.275,39.28,37.98,38.24,2667600.0],["2026-06-26",38.01,39.28,37.51,38.85,3718000.0],["2026-06-29",38.29,38.82,37.895,38.51,1329700.0],["2026-06-30",38.61,39.125,38.09,38.53,1411500.0],["2026-07-01",38.55,38.87,37.74,38.14,829400.0],["2026-07-02",38.48,38.85,37.75,38.79,1048600.0],["2026-07-06",38.45,39.23,38.26,38.6,1066421.866005],["2026-07-07",38.89,40.77,38.49,40.09,2217104.339963],["2026-07-08",39.54,40.38,38.88,40.31,1174137.993794],["2026-07-09",40.36,41.23,40.36,41.09,998573.436034],["2026-07-10",41.1,41.1,39.4,39.71,1095108.831792],["2026-07-13",39.24,39.335,37.53,38.7,806428.45602],["2026-07-14",38.82,39.0026,38.1512,38.77,753478.593669],["2026-07-15",38.48,39.91,37.91,39.88,754555.602002],["2026-07-16",39.5,39.87,38.475,38.96,967066.310685],["2026-07-17",38.17,40.47,38.01,40.26,882220.604496],["2026-07-20",40.3,41.21,39.77,39.92,733429.522668],["2026-07-21",39.76,40.248,39.33,39.53,1248078.299563],["2026-07-22",39.13,39.43,38.77,39.05,767355.193659],["2026-07-23",38.39,39.6,38,39.37,784113.583672],["2026-07-24",39.8,39.87,38.7,39.41,727079.876589],["2026-07-27",39.97,40.77,39.72,40.09,930537.938451],["2026-07-28",40.09,40.28,38.58,38.9,897588.270882],["2026-07-29",38.98,39.41,37.75,38.61,1620328.451855],["2026-07-30",38.61,39.8,38.47,39.48,668075.560193],["2026-07-31",39.31,39.32,38,38.62,668332.292797],["2026-08-03",38.28,38.87,36.78,38.51,704170.570578],["2026-08-04",39.13,39.76,38.8,39.36,990653.759087],["2026-08-05",39.73,39.975,38.72,39.28,1520572.066578],["2026-08-06",37.98,39.85,37.98,39.74,917989.215055],["2026-08-07",39.86,40.33,38.95,39.95,906196.982112],["2026-08-10",39.95,40,39.225,39.85,242542.744299],["2026-08-11",39.66,40.93,38.985,40.93,1138908.128326],["2026-08-12",40.92,42.62,40.705,42.6,2002236.116098],["2026-08-13",42.92,42.92,41.63,41.82,1360991.365806]]}