{"t":"INMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-08",6.8125,7.65,6.53,6.785,7098800.0],["2019-08-09",6.775,7.185,6.625,7.01,1450600.0],["2019-08-12",7.025,7.12,6.875,6.875,748400.0],["2019-08-13",6.875,7.25,6.755,7.0,1197200.0],["2019-08-14",8.71,8.75,7.78,8.125,4425200.0],["2019-08-15",8.535,9.36,8.535,9.125,3887800.0],["2019-08-16",9.31,10.0,8.915,9.95,2386200.0],["2019-08-19",10.425,11.0,10.125,10.25,2553000.0],["2019-08-20",10.13,11.01,10.1,10.925,1273000.0],["2019-08-21",11.22,11.865,10.795,11.3,2263000.0],["2019-08-22",11.245,11.818,10.34,11.39,2156000.0],["2019-08-23",11.2,11.36,10.28,10.305,1125600.0],["2019-08-26",10.5,10.825,10.015,10.775,1049000.0],["2019-08-27",10.915,11.45,10.415,10.705,886000.0],["2019-08-28",10.7,11.175,10.505,10.8,1561800.0],["2019-08-29",11.125,11.25,10.64,10.825,1253000.0],["2019-08-30",10.865,10.975,9.63,9.95,1722200.0],["2019-09-03",10.125,11.295,10.125,11.195,2453000.0],["2019-09-04",11.505,12.925,11.505,12.635,5401000.0],["2019-09-05",13.34,13.725,12.765,13.36,3477800.0],["2019-09-06",13.22,13.2695,12.065,12.07,2107800.0],["2019-09-09",12.56,13.985,12.19,13.025,4966600.0],["2019-09-10",12.95,13.264,12.375,12.6,1691400.0],["2019-09-11",12.85,13.97,12.61,13.42,2112200.0],["2019-09-12",13.5,13.745,12.8935,13.67,1557400.0],["2019-09-13",13.69,14.62,13.325,14.24,2922200.0],["2019-09-16",14.235,14.69,13.525,13.765,1797200.0],["2019-09-17",13.825,14.17,13.031,13.74,1106800.0],["2019-09-18",13.67,14.127,13.613,13.875,1095400.0],["2019-09-19",14.005,14.048,13.265,13.645,752400.0],["2019-09-20",13.64,13.75,12.25,13.035,1638200.0],["2019-09-23",12.945,13.635,12.75,13.535,834800.0],["2019-09-24",13.6,13.97,13.05,13.37,1346800.0],["2019-09-25",13.18,13.55,12.615,13.51,954800.0],["2019-09-26",13.62,13.87,13.055,13.24,1254600.0],["2019-09-27",13.11,13.315,10.615,11.12,4570200.0],["2019-09-30",11.08,11.3625,10.05,10.755,1946800.0],["2019-10-01",10.715,11.4,10.505,11.255,1258800.0],["2019-10-02",11.215,11.288,10.595,11.01,1114200.0],["2019-10-03",11.04,11.64,10.43,11.255,1348600.0],["2019-10-04",11.25,12.35,11.13,12.265,1230600.0],["2019-10-07",13.025,13.16,11.75,12.015,1658200.0],["2019-10-08",11.835,11.89,11.425,11.5,690000.0],["2019-10-09",11.675,12.215,11.475,11.85,837000.0],["2019-10-10",11.895,12.175,11.66,11.76,653400.0],["2019-10-11",11.84,12.425,11.61,12.18,951000.0],["2019-10-14",12.9,13.6785,12.625,13.585,2491200.0],["2019-10-15",13.97,14.124,12.847,12.98,2514600.0],["2019-10-16",12.88,13.3725,12.5005,12.575,944400.0],["2019-10-17",12.6,13.299,12.56,13.015,1111200.0],["2019-10-18",13.095,13.29,12.605,12.975,1224400.0],["2019-10-21",13.175,14.05,12.84,13.785,1751800.0],["2019-10-22",13.78,15.4075,13.765,14.91,4668600.0],["2019-10-23",14.935,16.04,14.625,15.405,2472200.0],["2019-10-24",15.64,16.0,14.965,15.105,1988400.0],["2019-10-25",15.0,15.895,14.79,15.75,1493000.0],["2019-10-28",16.04,16.2495,14.95,15.635,1575000.0],["2019-10-29",15.62,16.2475,15.25,15.34,1255400.0],["2019-10-30",15.305,15.9,15.305,15.83,796400.0],["2019-10-31",15.75,15.945,14.8,15.38,1171200.0],["2019-11-01",15.445,16.12,15.23,16.05,1368000.0],["2019-11-04",16.5,17.5,16.375,16.985,3308400.0],["2019-11-05",19.305,21.0,18.25,20.33,6710800.0],["2019-11-06",19.635,20.6365,18.675,19.43,3153000.0],["2019-11-07",19.5,21.0,19.5,20.805,3022400.0],["2019-11-08",21.0,21.8215,19.85,20.22,2669400.0],["2019-11-11",20.24,23.1175,20.23,22.705,3771800.0],["2019-11-12",23.175,23.62,21.41,21.975,3188400.0],["2019-11-13",21.93,22.5,20.55,21.6,2463200.0],["2019-11-14",21.33,23.74,21.25,22.95,2351600.0],["2019-11-15",23.345,25.0,23.055,24.72,2847400.0],["2019-11-18",25.52,29.38,25.025,26.115,7145000.0],["2019-11-19",27.345,28.375,26.288,27.92,2981200.0],["2019-11-20",27.56,28.0,26.13,26.34,3195600.0],["2019-11-21",27.155,27.3,20.745,23.33,7718800.0],["2019-11-22",22.005,22.87,20.15,20.775,4131000.0],["2019-11-25",21.055,24.075,20.925,23.83,3758200.0],["2019-11-26",25.01,25.935,24.125,25.745,2894400.0],["2019-11-27",25.7,27.45,24.61,27.32,2759600.0],["2019-11-29",26.5,26.5,24.27,25.33,1962800.0],["2019-12-02",25.405,25.865,23.5,24.505,2833200.0],["2019-12-03",23.235,24.725,21.91,21.995,4386200.0],["2019-12-04",23.015,23.055,20.625,21.44,4533800.0],["2019-12-05",21.365,21.935,20.575,21.785,2625400.0],["2019-12-06",22.43,23.71,22.0,23.71,3637800.0],["2019-12-09",23.76,24.0,21.25,21.35,3541400.0],["2019-12-10",21.51,22.525,20.555,22.2,2855400.0],["2019-12-11",22.02,22.8245,21.12,21.325,2801600.0],["2019-12-12",21.225,21.5,19.0,19.475,5711400.0],["2019-12-13",19.725,19.875,19.02,19.42,1943800.0],["2019-12-16",19.735,21.1,19.425,20.91,3285600.0],["2019-12-17",21.22,22.25,20.38,21.6,4043200.0],["2019-12-18",21.705,22.0,20.51,21.05,2560000.0],["2019-12-19",21.025,22.565,20.8805,22.215,3633000.0],["2019-12-20",22.775,22.8,20.615,20.75,3170200.0],["2019-12-23",21.24,21.4165,20.075,20.285,3545600.0],["2019-12-24",20.22,20.4995,18.13,19.145,4056200.0],["2019-12-26",19.225,19.66,18.325,19.04,3247400.0],["2019-12-27",18.95,20.075,18.505,19.51,2795800.0],["2019-12-30",19.62,19.69,18.755,19.26,1759200.0],["2019-12-31",19.025,19.725,19.025,19.6,1711000.0],["2020-01-02",20.0,20.245,18.915,19.055,2126000.0],["2020-01-03",18.39,19.074,17.3,18.425,2263000.0],["2020-01-06",17.945,18.25,17.375,17.52,3056400.0],["2020-01-07",17.61,19.46,17.5,19.005,3140200.0],["2020-01-08",19.045,19.33,18.4,19.02,1766200.0],["2020-01-09",19.31,20.75,19.25,20.615,3835000.0],["2020-01-10",20.875,22.225,20.875,21.07,5432200.0],["2020-01-13",21.415,22.675,21.375,22.37,3692800.0],["2020-01-14",22.455,22.975,19.9,20.745,4451600.0],["2020-01-15",20.875,21.83,20.69,21.18,2060800.0],["2020-01-16",21.325,22.4845,21.28,22.36,2427000.0],["2020-01-17",22.56,23.5885,21.78,22.525,4004400.0],["2020-01-21",22.525,23.655,22.5,23.495,2873000.0],["2020-01-22",23.875,23.975,22.58,23.075,2176800.0],["2020-01-23",24.0,25.55,23.5505,24.875,6129400.0],["2020-01-24",25.635,26.6,23.3,24.45,5246600.0],["2020-01-27",23.025,24.1,21.95,21.95,3683600.0],["2020-01-28",23.115,23.775,22.523,23.635,3125400.0],["2020-01-29",24.0,24.75,23.555,24.115,1847800.0],["2020-01-30",23.385,23.7495,22.5,23.275,1840600.0],["2020-01-31",22.83,23.0,21.25,21.665,2403000.0],["2020-02-03",21.87,22.455,21.32,22.25,1698200.0],["2020-02-04",22.975,24.435,22.975,24.435,2776400.0],["2020-02-05",24.75,24.985,21.957,22.21,4980600.0],["2020-02-06",22.17,22.75,21.28,21.455,3063400.0],["2020-02-07",21.3,21.5,20.515,21.405,2723800.0],["2020-02-10",21.3,22.6,21.155,22.595,2007400.0],["2020-02-11",22.775,22.95,21.855,22.825,2150200.0],["2020-02-12",23.0,23.125,21.8,22.085,2156400.0],["2020-02-13",21.705,22.4,21.325,22.07,2059800.0],["2020-02-14",22.15,22.4,21.72,21.98,1941400.0],["2020-02-18",23.55,24.3,20.005,20.345,15079400.0],["2020-02-19",20.315,20.65,19.13,19.535,6565000.0],["2020-02-20",19.27,20.849,19.2,19.98,4328800.0],["2020-02-21",19.6,20.19,19.165,19.5,3511200.0],["2020-02-24",17.685,18.595,17.125,17.97,4244400.0],["2020-02-25",18.5,18.625,16.05,16.82,5777600.0],["2020-02-26",16.855,17.935,16.55,17.14,5589000.0],["2020-02-27",15.86,16.64,15.415,16.46,4589000.0],["2020-02-28",15.25,16.83,15.07,16.47,3480400.0],["2020-03-02",16.755,17.0,15.75,16.495,3108000.0],["2020-03-03",16.34,16.875,14.655,14.69,3330200.0],["2020-03-04",15.455,16.35,14.55,16.35,4579000.0],["2020-03-05",15.38,16.195,15.32,15.595,1944000.0],["2020-03-06",14.925,16.175,14.9,15.88,1858200.0],["2020-03-09",14.0,14.5,13.5,13.79,3259000.0],["2020-03-10",14.625,14.705,13.075,13.79,1803800.0],["2020-03-11",13.1,13.6,12.08,12.2,3005200.0],["2020-03-12",9.625,11.25,9.625,10.025,4177000.0],["2020-03-13",10.65,10.944,8.975,9.845,2529600.0],["2020-03-16",8.465,8.955,7.9,7.92,2371000.0],["2020-03-17",8.0,8.735,7.375,7.43,3176200.0],["2020-03-18",6.99,7.95,6.57,7.86,3273000.0],["2020-03-19",7.915,9.7345,7.6455,8.915,2523800.0],["2020-03-20",9.325,9.75,8.3,8.63,2335200.0],["2020-03-23",8.48,9.0,7.9,8.98,1920800.0],["2020-03-24",9.6,10.45,9.28,10.29,2190200.0],["2020-03-25",10.16,11.735,9.755,11.36,2454200.0],["2020-03-26",11.435,13.43,11.4345,12.175,3047800.0],["2020-03-27",11.675,11.745,10.75,11.02,2178600.0],["2020-03-30",11.03,11.195,10.145,10.52,1509600.0],["2020-03-31",10.3,11.05,9.735,10.75,1476600.0],["2020-04-01",10.0,10.695,9.6325,9.96,1128000.0],["2020-04-02",10.005,10.485,9.775,10.305,761000.0],["2020-04-03",10.125,10.6615,9.605,9.675,1192600.0],["2020-04-06",10.27,11.25,10.255,11.085,1776000.0],["2020-04-07",11.65,12.17,10.785,10.99,2236400.0],["2020-04-08",11.23,12.059,11.015,11.74,2248400.0],["2020-04-09",12.065,12.4705,11.805,12.25,2579200.0],["2020-04-13",12.225,12.28,11.525,12.23,1182400.0],["2020-04-14",12.565,13.165,12.285,12.47,2344200.0],["2020-04-15",11.935,12.25,11.36,11.955,1856800.0],["2020-04-16",12.0,12.08,11.0,11.35,1301400.0],["2020-04-17",12.02,12.695,11.744,12.21,1638600.0],["2020-04-20",12.0,12.619,11.87,12.255,1266800.0],["2020-04-21",11.975,12.25,11.175,11.425,1221800.0],["2020-04-22",11.65,12.0635,11.175,11.185,1600600.0],["2020-04-23",11.4,11.59,11.08,11.49,1417800.0],["2020-04-24",11.35,11.509,11.055,11.25,843400.0],["2020-04-27",11.635,12.465,11.555,12.03,1606000.0],["2020-04-28",12.515,12.515,11.4765,11.705,1649600.0],["2020-04-29",11.96,12.77,11.94,12.645,2554600.0],["2020-04-30",12.9,14.27,12.645,13.01,4106400.0],["2020-05-01",12.455,12.7285,11.65,12.05,2229800.0],["2020-05-04",11.83,12.185,11.675,12.16,1052000.0],["2020-05-05",12.6,13.1945,12.085,13.005,2461600.0],["2020-05-06",13.395,13.45,11.77,12.5,3799600.0],["2020-05-07",12.25,12.619,11.77,12.02,2481600.0],["2020-05-08",12.115,13.0,12.025,12.94,2365800.0],["2020-05-11",12.58,14.115,12.51,14.09,2875400.0],["2020-05-12",14.17,14.25,12.9345,13.005,2549000.0],["2020-05-13",12.79,13.005,11.5,11.86,2802600.0],["2020-05-14",11.36,11.955,10.84,11.83,1579200.0],["2020-05-15",11.585,12.295,11.5,12.03,1204400.0],["2020-05-18",12.53,13.0245,12.38,12.955,1592000.0],["2020-05-19",13.0,13.055,12.625,12.855,1147400.0],["2020-05-20",13.235,13.745,13.025,13.39,1819600.0],["2020-05-21",13.25,13.645,13.19,13.515,1158200.0],["2020-05-22",13.475,13.615,13.005,13.1,847400.0],["2020-05-26",13.705,13.92,13.3,13.34,1194000.0],["2020-05-27",13.585,13.59,12.8,13.315,1225400.0],["2020-05-28",13.41,15.12,13.133,14.305,3312800.0],["2020-05-29",14.415,14.8235,13.925,14.655,2491600.0],["2020-06-01",14.625,15.385,14.6,15.125,1735600.0],["2020-06-02",15.36,16.03,15.07,15.52,1955000.0],["2020-06-03",15.755,16.55,15.755,16.35,2041800.0],["2020-06-04",16.5,17.45,16.39,16.985,2337800.0],["2020-06-05",17.64,17.7,16.755,16.955,2195000.0],["2020-06-08",17.0,17.6,16.98,17.495,1339000.0],["2020-06-09",17.15,17.295,16.39,16.565,1268600.0],["2020-06-10",16.605,16.99,15.995,16.315,1281800.0],["2020-06-11",14.91,15.575,14.3,14.43,2494800.0],["2020-06-12",14.96,15.49,14.295,14.895,1058400.0],["2020-06-15",14.35,15.58,14.0,15.28,886400.0],["2020-06-16",15.925,16.066,15.135,15.83,1349600.0],["2020-06-17",15.855,16.055,15.33,15.575,843800.0],["2020-06-18",15.27,15.755,15.065,15.405,842600.0],["2020-06-19",15.575,15.87,15.17,15.205,782400.0],["2020-06-22",15.075,15.485,14.4,15.405,1026200.0],["2020-06-23",15.61,15.71,15.36,15.575,724600.0],["2020-06-24",15.195,15.805,14.27,14.945,1558200.0],["2020-06-25",14.85,14.85,14.1,14.28,1498000.0],["2020-06-26",14.25,14.55,13.855,13.99,893200.0],["2020-06-29",14.075,14.15,13.525,13.945,913000.0],["2020-06-30",13.82,14.215,13.625,14.16,737000.0],["2020-07-01",14.22,14.245,13.65,13.985,964600.0],["2020-07-02",14.26,14.5275,13.95,14.035,1117800.0],["2020-07-06",14.34,15.49,14.115,15.16,1595000.0],["2020-07-07",15.025,15.12,14.18,14.27,1101600.0],["2020-07-08",14.235,14.51,13.945,14.33,753600.0],["2020-07-09",14.33,14.49,13.28,13.335,1590000.0],["2020-07-10",13.2,13.285,12.4,12.91,1912600.0],["2020-07-13",14.06,15.5,14.035,14.275,4337200.0],["2020-07-14",14.825,16.245,14.525,16.18,4205400.0],["2020-07-15",16.795,17.42,16.37,17.21,4152400.0],["2020-07-16",16.445,17.55,16.37,17.235,1888400.0],["2020-07-17",17.375,17.375,16.42,17.105,1613000.0],["2020-07-20",17.255,18.26,16.94,17.8,2122800.0],["2020-07-21",17.955,18.04,16.515,16.865,2317600.0],["2020-07-22",16.81,16.985,15.835,16.135,1627800.0],["2020-07-23",16.255,16.9775,16.055,16.33,1170600.0],["2020-07-24",16.065,16.1465,15.54,15.895,1207000.0],["2020-07-27",16.125,16.36,15.701,16.32,1376200.0],["2020-07-28",16.21,16.3,15.835,15.875,502000.0],["2020-07-29",15.98,16.245,15.93,16.03,499800.0],["2020-07-30",15.73,16.41,15.325,16.385,725000.0],["2020-07-31",16.405,16.815,15.965,16.18,834000.0],["2020-08-03",16.18,16.83,16.165,16.75,930800.0],["2020-08-04",16.62,16.6665,16.12,16.46,1134200.0],["2020-08-05",16.56,17.84,16.03,16.165,2732200.0],["2020-08-06",16.005,16.195,15.44,15.52,1150400.0],["2020-08-07",15.42,16.1,15.385,15.885,640400.0],["2020-08-10",15.865,16.078,15.125,15.465,840000.0],["2020-08-11",15.86,15.9,15.25,15.56,1033000.0],["2020-08-12",15.595,15.9125,15.45,15.69,486600.0],["2020-08-13",15.57,16.07,15.24,15.995,674200.0],["2020-08-14",15.855,16.295,15.655,15.755,590000.0],["2020-08-17",15.942,16.9425,15.855,16.82,1723200.0],["2020-08-18",16.85,17.3,16.7,17.0,1411600.0],["2020-08-19",17.0,17.5,16.925,17.19,1598200.0],["2020-08-20",17.025,17.25,16.32,16.435,1112600.0],["2020-08-21",17.0125,17.0125,15.82,15.83,724000.0],["2020-08-24",16.17,16.17,15.585,15.725,707200.0],["2020-08-25",15.86,16.255,15.63,16.195,755400.0],["2020-08-26",16.075,16.3,15.64,16.035,979800.0],["2020-08-27",16.2,16.412,15.804,16.175,685000.0],["2020-08-28",16.135,16.2,15.885,15.905,441800.0],["2020-08-31",15.875,15.98,15.725,15.815,576400.0],["2020-09-01",15.6555,15.7,14.575,15.4,1780200.0],["2020-09-02",15.78,17.865,15.775,17.78,4723000.0],["2020-09-03",17.275,18.175,17.135,17.42,3859800.0],["2020-09-04",17.275,17.459,15.5,16.545,2453600.0],["2020-09-08",16.0,16.565,15.975,16.035,849600.0],["2020-09-09",16.16,17.541,16.16,16.925,879800.0],["2020-09-10",16.885,17.4,16.755,16.94,748000.0],["2020-09-11",17.055,17.5,16.6,16.965,807000.0],["2020-09-14",17.385,18.055,17.255,18.025,2221600.0],["2020-09-15",18.105,19.1,18.105,18.51,2164400.0],["2020-09-16",18.47,18.655,17.585,18.155,1030200.0],["2020-09-17",17.74,18.295,17.505,18.255,832000.0],["2020-09-18",18.45,18.515,17.6,18.11,983000.0],["2020-09-21",17.62,17.75,16.96,17.4,925400.0],["2020-09-22",17.4,17.685,17.205,17.635,538200.0],["2020-09-23",17.635,18.32,17.3,17.73,1093600.0],["2020-09-24",17.44,17.77,17.0,17.59,600200.0],["2020-09-25",17.45,18.4,17.45,18.045,1047000.0],["2020-09-28",18.325,18.39,17.46,17.815,573000.0],["2020-09-29",17.88,18.145,17.75,17.815,484200.0],["2020-09-30",17.88,18.92,17.795,18.09,1512000.0],["2020-10-01",18.265,18.815,17.98,18.67,889600.0],["2020-10-02",17.885,18.67,17.775,18.35,843400.0],["2020-10-05",18.5,19.0,18.5,18.9,896400.0],["2020-10-06",18.9,19.225,18.475,18.73,795200.0],["2020-10-07",18.995,19.422,18.815,18.855,1145600.0],["2020-10-08",19.215,20.175,19.04,19.575,1749000.0],["2020-10-09",19.81,19.925,19.205,19.84,702800.0],["2020-10-12",20.0,20.04,19.42,19.565,786000.0],["2020-10-13",21.4395,22.425,20.675,20.845,9737400.0],["2020-10-14",21.08,21.5395,20.1525,20.37,2771200.0],["2020-10-15",20.23,20.885,19.855,20.155,2015600.0],["2020-10-16",20.165,20.3235,19.5275,19.85,1640600.0],["2020-10-19",20.005,20.44,19.445,19.545,1277800.0],["2020-10-20",19.825,20.625,19.755,20.03,1377200.0],["2020-10-21",20.16,21.18,20.16,21.005,1308000.0],["2020-10-22",20.925,21.51,20.415,20.9,1425400.0],["2020-10-23",20.9,21.06,20.31,20.745,940200.0],["2020-10-26",20.8125,20.855,19.635,19.9,1194000.0],["2020-10-27",19.8,19.9,19.31,19.465,1032400.0],["2020-10-28",18.95,19.15,18.23,18.535,1437600.0],["2020-10-29",18.555,19.125,18.45,18.8,614200.0],["2020-10-30",18.8,18.8,18.02,18.28,1548800.0],["2020-11-02",18.52,18.965,18.385,18.82,763800.0],["2020-11-03",19.08,19.825,18.985,19.71,646400.0],["2020-11-04",19.97,20.35,19.535,20.085,930400.0],["2020-11-05",20.555,20.82,20.27,20.565,719400.0],["2020-11-06",20.355,20.86,19.965,20.69,865000.0],["2020-11-09",21.595,22.5,21.455,21.6,2269600.0],["2020-11-10",21.6,21.795,20.68,21.615,1150400.0],["2020-11-11",21.655,21.985,21.005,21.8,1241600.0],["2020-11-12",22.13,22.19,20.25,20.45,2725800.0],["2020-11-13",20.85,21.375,20.326,20.95,1614200.0],["2020-11-16",21.2,21.625,20.745,20.905,1358600.0],["2020-11-17",20.76,21.565,20.345,21.32,973200.0],["2020-11-18",21.39,21.6,21.065,21.38,642800.0],["2020-11-19",21.43,22.325,21.25,22.225,1482800.0],["2020-11-20",22.355,22.355,21.22,21.495,1169200.0],["2020-11-23",21.705,21.955,21.395,21.55,926000.0],["2020-11-24",21.605,21.89,21.305,21.645,1047000.0],["2020-11-25",21.5,22.145,21.49,21.795,1176600.0],["2020-11-27",21.94,22.0,21.57,21.86,456400.0],["2020-11-30",21.85,22.1,21.26,21.54,933600.0],["2020-12-01",21.515,22.9745,21.515,22.41,4399800.0],["2020-12-02",22.505,22.75,19.57,20.605,5079400.0],["2020-12-03",20.76,20.94,20.35,20.665,956600.0],["2020-12-04",20.71,21.49,20.395,21.325,1132800.0],["2020-12-07",21.35,21.4825,20.9,21.03,734000.0],["2020-12-08",20.94,21.275,20.666,21.165,944600.0],["2020-12-09",21.32,22.17,21.225,21.585,1910200.0],["2020-12-10",21.32,22.2,21.26,22.07,1058600.0],["2020-12-11",22.055,22.46,21.72,22.315,1309200.0],["2020-12-14",22.5,23.555,22.275,23.505,3024600.0],["2020-12-15",23.9305,23.995,22.94,23.08,2081200.0],["2020-12-16",23.355,23.36,22.8795,23.085,643000.0],["2020-12-17",23.115,23.46,22.66,23.27,851400.0],["2020-12-18",23.355,23.53,23.0,23.45,813000.0],["2020-12-21",22.95,23.95,22.605,23.85,1017000.0],["2020-12-22",23.95,24.44,23.55,23.74,1197200.0],["2020-12-23",23.895,23.945,23.555,23.695,597400.0],["2020-12-24",23.93,23.93,23.53,23.745,357400.0],["2020-12-28",23.9,24.0,23.5,23.68,546000.0],["2020-12-29",23.8,24.19,23.105,23.63,626200.0],["2020-12-30",23.64,24.095,23.585,23.74,615000.0],["2020-12-31",23.9,24.0,23.195,23.74,443000.0],["2021-01-04",23.985,24.125,22.65,23.17,962400.0],["2021-01-05",23.13,24.18,22.9305,23.965,1022000.0],["2021-01-06",23.9,24.1775,23.175,23.43,1636000.0],["2021-01-07",23.995,25.0,23.95,24.805,1666400.0],["2021-01-08",24.895,25.125,24.285,25.11,1927400.0],["2021-01-11",25.0,25.075,24.3,24.71,608800.0],["2021-01-12",25.125,26.795,25.125,26.62,3405200.0],["2021-01-13",26.675,27.685,26.38,27.61,2015400.0],["2021-01-14",28.0,29.11,27.38,28.315,1878800.0],["2021-01-15",28.0,29.455,26.925,28.905,1618400.0],["2021-01-19",29.495,29.72,28.655,28.86,1392000.0],["2021-01-20",29.33,30.905,29.25,29.975,1510400.0],["2021-01-21",30.67,30.75,29.0,29.275,1120000.0],["2021-01-22",28.905,30.25,28.72,29.835,818800.0],["2021-01-25",30.315,30.75,29.255,30.435,846200.0],["2021-01-26",30.535,31.0985,30.1355,30.35,884800.0],["2021-01-27",29.5025,30.2105,28.505,28.925,1351400.0],["2021-01-28",29.305,30.355,29.12,29.905,865600.0],["2021-01-29",29.905,30.21,28.83,29.43,687000.0],["2021-02-01",29.605,30.729,29.35,30.1,704200.0],["2021-02-02",30.68,32.0,30.65,31.735,1236800.0],["2021-02-03",32.205,33.0525,31.75,32.645,1043600.0],["2021-02-04",33.04,33.495,32.3,33.395,604800.0],["2021-02-05",33.675,33.995,33.5155,33.885,663000.0],["2021-02-08",34.55,34.875,34.005,34.865,1198400.0],["2021-02-09",34.95,34.955,33.605,34.405,1395400.0],["2021-02-10",36.0,36.5,33.544,34.835,2039200.0],["2021-02-11",33.0405,34.055,31.21,33.635,3884600.0],["2021-02-12",34.465,35.0,33.75,33.985,1519800.0],["2021-02-16",34.44,35.445,33.635,35.03,1657600.0],["2021-02-17",35.0,35.0,33.695,34.655,1167400.0],["2021-02-18",33.745,34.5,33.16,34.15,1623400.0],["2021-02-19",34.34,35.25,34.0,34.55,2548000.0],["2021-02-22",34.08,36.2,33.825,35.375,2076000.0],["2021-02-23",33.875,35.39,32.56,35.155,2575600.0],["2021-02-24",35.405,35.695,34.76,35.265,1343400.0],["2021-02-25",35.19,35.385,33.4675,33.58,1362000.0],["2021-02-26",33.63,34.9995,32.835,34.48,1491400.0],["2021-03-01",35.0,36.8895,34.8,36.15,3439600.0],["2021-03-02",37.055,38.8125,37.055,38.305,3615200.0],["2021-03-03",38.215,38.9,36.515,37.74,2325600.0],["2021-03-04",37.02,37.125,31.84,33.95,4516400.0],["2021-03-05",34.195,34.8175,31.1015,33.785,2496600.0],["2021-03-08",33.77,34.75,31.72,32.115,1977200.0],["2021-03-09",33.105,34.722,32.8705,34.2,1656200.0],["2021-03-10",33.765,35.5,33.765,34.3,1535000.0],["2021-03-11",35.4275,37.225,34.5,36.96,1827000.0],["2021-03-12",36.405,36.73,35.06,36.55,982200.0],["2021-03-15",36.5,36.99,35.345,35.655,1141000.0],["2021-03-16",36.0,36.04,34.245,34.895,1194400.0],["2021-03-17",34.1695,35.575,33.155,35.395,1133400.0],["2021-03-18",34.8155,35.235,34.4,34.85,1226800.0],["2021-03-19",35.06,36.78,34.145,35.53,1416800.0],["2021-03-22",36.5,37.51,36.3275,36.675,1566000.0],["2021-03-23",36.54,36.745,35.6055,35.75,826200.0],["2021-03-24",35.95,36.117,33.32,33.45,1615400.0],["2021-03-25",32.92,34.105,31.8775,33.85,1354000.0],["2021-03-26",34.115,34.24,32.81,33.855,767800.0],["2021-03-29",34.04,34.61,33.335,33.72,1032400.0],["2021-03-30",33.78,35.5,33.505,35.45,1100000.0],["2021-03-31",35.685,36.745,35.685,36.185,777200.0],["2021-04-01",36.675,38.3095,36.27,37.93,1776000.0],["2021-04-05",38.465,40.0,38.13,39.87,2084200.0],["2021-04-06",40.0,40.11,38.97,39.11,1242000.0],["2021-04-07",39.105,40.23,38.36,39.895,1321600.0],["2021-04-08",40.27,41.35,40.05,40.35,1086000.0],["2021-04-09",40.35,40.765,39.75,40.345,648600.0],["2021-04-12",40.6865,42.352,40.505,41.39,1610600.0],["2021-04-13",41.5,42.05,40.63,41.915,1199200.0],["2021-04-14",42.039,42.27,41.5365,41.765,785000.0],["2021-04-15",41.915,44.295,41.915,43.68,3152600.0],["2021-04-16",43.765,44.0845,42.595,43.655,1158400.0],["2021-04-19",43.595,43.85,42.2725,43.025,831400.0],["2021-04-20",42.845,43.895,40.771,41.995,1206800.0],["2021-04-21",41.6,44.48,41.28,44.14,1087600.0],["2021-04-22",44.385,44.7875,42.5,43.12,1617400.0],["2021-04-23",43.495,45.12,42.755,43.94,1023800.0],["2021-04-26",44.47,44.9795,43.8,44.2,979800.0],["2021-04-27",44.35,46.19,44.0725,45.03,1718000.0],["2021-04-28",45.0,45.15,43.915,44.425,712200.0],["2021-04-29",45.0,45.11,42.815,43.845,730400.0],["2021-04-30",42.705,43.845,42.63,43.165,780600.0],["2021-05-03",43.56,44.0,42.22,42.365,745600.0],["2021-05-04",41.1935,42.155,39.465,42.07,1854200.0],["2021-05-05",42.735,42.956,40.25,40.595,2265600.0],["2021-05-06",40.2775,41.1105,36.94,37.675,2779400.0],["2021-05-07",38.65,39.795,38.06,38.535,1465400.0],["2021-05-10",38.75,39.0,36.06,36.26,2224400.0],["2021-05-11",34.8875,37.1925,34.45,36.925,1835600.0],["2021-05-12",36.205,36.865,34.87,35.3,1406400.0],["2021-05-13",35.79,36.3525,33.88,34.395,1477600.0],["2021-05-14",35.0,37.155,34.76,37.04,1789200.0],["2021-05-17",36.8,37.435,36.1,37.3675,872600.0],["2021-05-18",38.405,39.2855,37.9,38.45,1457600.0],["2021-05-19",37.555,38.565,37.0,38.515,1142200.0],["2021-05-20",39.04,39.639,38.625,39.54,677800.0],["2021-05-21",39.95,41.33,39.805,40.025,1255400.0],["2021-05-24",40.5,41.635,40.196,41.395,1309000.0],["2021-05-25",42.2,42.54,40.985,41.365,1188000.0],["2021-05-26",41.695,42.5525,41.225,42.18,941600.0],["2021-05-27",42.075,42.8375,41.11,42.795,1567000.0],["2021-05-28",42.84,43.5,42.56,42.68,959400.0],["2021-06-01",42.61,42.7725,41.69,42.45,1071000.0],["2021-06-02",42.455,42.5,41.445,41.935,1134200.0],["2021-06-03",41.0,41.395,39.825,40.88,1260000.0],["2021-06-04",40.755,42.8,40.755,42.58,1422400.0],["2021-06-07",43.8435,46.955,43.375,44.73,4403600.0],["2021-06-08",45.84,45.935,43.275,45.17,1662200.0],["2021-06-09",45.655,46.3355,44.55,45.145,1165200.0],["2021-06-10",44.92,45.405,44.04,45.16,1014200.0],["2021-06-11",45.5,46.44,45.165,46.03,1241400.0],["2021-06-14",46.75,47.24,45.32,45.905,1223000.0],["2021-06-15",45.625,45.75,44.015,44.785,1278400.0],["2021-06-16",44.61,46.25,44.315,45.85,1214400.0],["2021-06-17",45.78,47.529,45.6275,47.345,1757000.0],["2021-06-18",47.095,47.3,45.09,45.295,2049600.0],["2021-06-21",45.37,46.8,44.09,46.425,1004600.0],["2021-06-22",46.365,47.5,45.635,47.315,1014200.0],["2021-06-23",47.75,47.975,46.6,47.45,783000.0],["2021-06-24",47.615,48.35,46.905,47.955,677800.0],["2021-06-25",48.0,48.74,47.29,48.34,706000.0],["2021-06-28",48.4,49.06,47.85,48.23,615600.0],["2021-06-29",47.98,48.211,47.22,47.595,481600.0],["2021-06-30",47.22,47.635,46.5,47.34,654400.0],["2021-07-01",47.355,47.655,46.5495,47.255,523800.0],["2021-07-02",47.4,47.615,46.31,47.28,665600.0],["2021-07-06",47.375,47.405,44.605,45.825,1398800.0],["2021-07-07",45.765,46.165,44.315,45.575,924000.0],["2021-07-08",43.75,46.775,43.05,46.48,1088200.0],["2021-07-09",46.915,48.36,46.43,48.07,895800.0],["2021-07-12",50.3935,54.37,50.0,54.1,6091200.0],["2021-07-13",54.295,56.095,53.235,54.39,1970800.0],["2021-07-14",54.66,54.75,51.495,52.63,1600800.0],["2021-07-15",52.7985,52.7985,50.625,51.24,1165200.0],["2021-07-16",52.13,52.995,51.2725,52.895,1351400.0],["2021-07-19",51.44,53.18,50.27,53.055,1561200.0],["2021-07-20",53.2,55.695,52.58,55.185,1611600.0],["2021-07-21",56.0,56.53,54.17,56.11,1372400.0],["2021-07-22",56.865,56.93,54.255,54.84,1154000.0],["2021-07-23",55.0,56.1385,54.375,55.915,765800.0],["2021-07-26",56.005,56.088,54.057,54.61,882400.0],["2021-07-27",54.485,54.835,53.29,54.43,1240800.0],["2021-07-28",54.295,56.03,52.0,55.37,2475800.0],["2021-07-29",55.345,58.465,54.67,58.015,1697800.0],["2021-07-30",57.475,58.695,56.375,56.835,1307200.0],["2021-08-02",57.145,58.51,55.9,57.405,1588200.0],["2021-08-03",57.75,58.155,56.5,57.595,923400.0],["2021-08-04",57.645,59.0,57.005,57.92,758400.0],["2021-08-05",57.915,58.495,55.75,57.43,980000.0],["2021-08-06",57.41,58.14,56.1825,58.07,682800.0],["2021-08-09",58.365,58.475,56.845,57.13,1057200.0],["2021-08-10",57.24,57.435,54.1,54.57,1518200.0],["2021-08-11",55.0,55.0,51.345,53.03,2404800.0],["2021-08-12",53.03,55.865,52.8,55.385,1324200.0],["2021-08-13",55.95,56.015,53.63,54.3,749400.0],["2021-08-16",54.27,54.3,52.155,52.505,858800.0],["2021-08-17",52.0,53.855,51.625,53.805,1116000.0],["2021-08-18",53.855,55.975,53.555,55.345,1148400.0],["2021-08-19",54.185,59.49,53.75,57.555,2093000.0],["2021-08-20",57.555,59.39,56.61,59.26,1063000.0],["2021-08-23",60.5,61.46,59.005,60.0,2364600.0],["2021-08-24",60.375,62.1465,59.915,61.695,1418400.0],["2021-08-25",61.6,62.625,61.1575,62.065,735200.0],["2021-08-26",62.065,63.14,60.27,62.9,1334800.0],["2021-08-27",63.07,67.055,63.07,65.0,2172200.0],["2021-08-30",64.885,66.975,64.525,66.495,1395800.0],["2021-08-31",66.505,67.1,64.745,65.44,983000.0],["2021-09-01",65.5,65.965,64.34,65.105,802600.0],["2021-09-02",65.5,67.37,64.3505,66.6,1123200.0],["2021-09-03",66.7175,66.985,65.625,66.89,474200.0],["2021-09-07",67.215,69.085,67.215,67.865,1172000.0],["2021-09-08",67.5,68.165,65.827,66.57,1632200.0],["2021-09-09",66.9225,71.09,66.265,68.485,2204200.0],["2021-09-10",69.51,70.995,67.94,68.07,1091400.0],["2021-09-13",68.81,68.81,57.74,61.555,4959000.0],["2021-09-14",61.9,66.205,61.75,63.735,1690000.0],["2021-09-15",63.735,67.645,63.735,66.75,1310200.0],["2021-09-16",66.785,70.45,66.565,70.315,1345000.0],["2021-09-17",72.5,73.3665,69.11,71.335,2747200.0],["2021-09-20",67.835,70.73,65.5,70.625,2094400.0],["2021-09-21",71.69,76.29,71.535,74.745,2823400.0],["2021-09-22",75.62,79.045,74.03,78.815,2273600.0],["2021-09-23",80.0,87.635,79.135,85.525,4932400.0],["2021-09-24",84.85,89.49,81.405,88.24,3399800.0],["2021-09-27",89.865,90.0,83.28,85.44,3162600.0],["2021-09-28",81.97,83.0,67.085,74.535,7950800.0],["2021-09-29",78.65,81.26,75.8205,79.77,3651800.0],["2021-09-30",80.5785,83.985,78.32,79.725,2679000.0],["2021-10-01",79.79,81.69,73.42,78.85,2055100.0],["2021-10-04",78.0,78.0,67.34,68.61,3687800.0],["2021-10-05",69.34,73.039,69.0,70.44,2412400.0],["2021-10-06",68.17,74.0,67.8,72.75,2222700.0],["2021-10-07",74.2,75.491,72.602,74.59,2340300.0],["2021-10-08",74.6,74.88,68.84,70.56,2092900.0],["2021-10-11",70.04,71.43,68.64,69.45,1336900.0],["2021-10-12",77.0,78.86,73.23,75.44,3830800.0],["2021-10-13",78.327,86.33,77.5,85.83,4239400.0],["2021-10-14",87.07,88.18,82.41,85.18,2040000.0],["2021-10-15",85.6,86.4,82.63,83.37,1531900.0],["2021-10-18",83.08,85.49,80.71,85.02,1349700.0],["2021-10-19",85.66,86.49,82.22,84.77,1306000.0],["2021-10-20",85.7,91.0,83.21,84.26,2167700.0],["2021-10-21",84.25,85.22,82.71,83.94,997000.0],["2021-10-22",83.55,86.48,82.17,84.48,1071100.0],["2021-10-25",85.21,89.49,85.21,87.44,2019900.0],["2021-10-26",86.78,89.2,80.01,87.51,3515000.0],["2021-10-27",87.0,87.08,82.31,82.84,1630500.0],["2021-10-28",83.84,89.66,83.35,89.0,1724300.0],["2021-10-29",87.8,96.21,87.5,94.74,2322200.0],["2021-11-01",96.01,98.79,95.05,97.85,1686700.0],["2021-11-02",98.07,99.27,95.11,97.86,1271600.0],["2021-11-03",98.2,98.48,92.24,95.09,1311200.0],["2021-11-04",95.75,97.34,94.07,96.15,1004100.0],["2021-11-05",96.248,97.19,91.56,93.32,1338000.0],["2021-11-08",93.48,96.67,90.14,94.35,1222200.0],["2021-11-09",94.64,95.57,90.84,95.26,1026900.0],["2021-11-10",93.18,93.63,88.04,89.12,1809600.0],["2021-11-11",91.0,93.59,90.4,93.22,1058200.0],["2021-11-12",94.43,97.2,91.511,93.46,1644900.0],["2021-11-15",93.743,93.88,90.35,92.56,1166800.0],["2021-11-16",92.0,96.76,91.11,94.69,1380900.0],["2021-11-17",94.69,96.1,92.24,94.15,997700.0],["2021-11-18",94.68,95.24,90.7,92.62,1069900.0],["2021-11-19",92.53,93.14,88.26,88.58,1548900.0],["2021-11-22",89.93,89.93,82.2,87.03,2706900.0],["2021-11-23",85.1,88.89,81.221,83.26,1868100.0],["2021-11-24",82.17,85.55,81.25,84.68,1561200.0],["2021-11-26",80.964,85.97,80.96,84.0,1109400.0],["2021-11-29",85.13,86.83,81.578,81.69,1568400.0],["2021-11-30",81.48,81.68,73.89,76.0,7618900.0],["2021-12-01",77.45,77.57,69.9,70.6,3535700.0],["2021-12-02",69.34,73.0,69.14,72.0,1596400.0],["2021-12-03",72.27,72.5,63.15,68.06,3705000.0],["2021-12-06",67.04,69.55,65.105,68.75,1547800.0],["2021-12-07",71.376,75.698,71.0,72.29,1797100.0],["2021-12-08",73.7,75.7,71.01,74.03,1247300.0],["2021-12-09",73.97,75.74,69.4,69.52,944400.0],["2021-12-10",70.45,71.94,68.26,69.24,1303600.0],["2021-12-13",68.94,70.26,66.52,66.7,1278300.0],["2021-12-14",64.37,69.24,64.13,65.3,1382900.0],["2021-12-15",65.63,67.98,63.825,67.4,1384300.0],["2021-12-16",70.45,70.66,63.31,63.78,1582600.0],["2021-12-17",62.16,68.0,61.39,67.77,2231500.0],["2021-12-20",66.2,68.78,64.26,66.07,1447900.0],["2021-12-21",66.95,70.56,65.46,70.41,1022100.0],["2021-12-22",70.0,71.81,68.51,71.39,901700.0],["2021-12-23",71.39,72.9,70.0,72.07,754200.0],["2021-12-27",72.918,73.75,71.395,72.02,756100.0],["2021-12-28",72.14,72.235,69.5,70.6,602100.0],["2021-12-29",70.6,71.27,69.464,70.77,452200.0],["2021-12-30",70.57,71.98,70.06,70.19,511000.0],["2021-12-31",70.19,71.68,69.52,70.58,689300.0],["2022-01-03",70.82,71.025,64.27,65.77,2105700.0],["2022-01-04",65.7,66.73,60.89,62.42,2355700.0],["2022-01-05",62.0,63.15,57.42,57.75,2243100.0],["2022-01-06",56.46,59.55,56.141,58.0,2110000.0],["2022-01-07",57.65,59.025,54.01,54.13,2536100.0],["2022-01-10",52.12,54.78,51.21,54.63,2193500.0],["2022-01-11",54.89,55.79,53.249,54.95,1567900.0],["2022-01-12",59.856,59.95,55.18,55.74,3533200.0],["2022-01-13",55.48,56.48,52.27,52.62,1769400.0],["2022-01-14",51.8,53.26,48.55,50.0,2770200.0],["2022-01-18",48.25,49.95,47.04,47.26,1944200.0],["2022-01-19",47.45,48.33,44.88,44.92,2505000.0],["2022-01-20",45.68,47.97,45.01,45.27,4105600.0],["2022-01-21",44.42,45.4,42.77,43.01,2051100.0],["2022-01-24",41.68,44.69,39.27,44.61,3694500.0],["2022-01-25",43.04,44.04,42.041,42.93,1769000.0],["2022-01-26",44.41,46.17,42.89,43.37,2199300.0],["2022-01-27",44.335,45.2,40.92,41.17,1457000.0],["2022-01-28",41.6,44.92,41.032,44.68,1881500.0],["2022-01-31",44.83,48.63,44.83,48.23,2029000.0],["2022-02-01",48.93,50.29,47.13,50.19,1761500.0],["2022-02-02",50.8,51.48,48.07,49.13,1477400.0],["2022-02-03",46.89,48.38,46.61,46.85,1042100.0],["2022-02-04",47.16,48.981,46.15,48.17,894200.0],["2022-02-07",48.1,50.19,48.028,49.11,1126200.0],["2022-02-08",48.71,50.58,47.87,50.37,1276100.0],["2022-02-09",51.07,54.18,51.07,53.57,2394700.0],["2022-02-10",47.706,54.68,45.88,51.34,4140000.0],["2022-02-11",50.73,52.25,46.26,47.01,2203800.0],["2022-02-14",46.835,47.66,44.99,45.6,1974400.0],["2022-02-15",46.76,48.21,46.181,47.36,1260700.0],["2022-02-16",46.97,47.46,45.45,46.47,1239400.0],["2022-02-17",46.02,46.13,42.345,42.5,1830100.0],["2022-02-18",42.88,43.55,41.24,41.58,1703800.0],["2022-02-22",41.0,42.66,40.52,40.9,1727600.0],["2022-02-23",41.8,42.114,39.84,39.99,1238200.0],["2022-02-24",37.194,41.1,36.85,41.05,4087400.0],["2022-02-25",41.5,43.815,41.1,43.71,1446600.0],["2022-02-28",43.24,43.57,41.87,42.69,1451700.0],["2022-03-01",42.86,43.0,41.45,41.93,1048900.0],["2022-03-02",42.33,43.562,41.66,43.01,1427700.0],["2022-03-03",43.21,43.28,40.621,41.11,1306600.0],["2022-03-04",40.65,41.6,37.82,38.48,1757400.0],["2022-03-07",39.035,39.09,35.15,35.32,2394800.0],["2022-03-08",35.35,38.13,34.93,36.78,1700500.0],["2022-03-09",38.45,39.56,38.29,38.95,1126200.0],["2022-03-10",38.33,39.87,37.745,38.34,1252400.0],["2022-03-11",39.07,39.074,36.26,36.44,1089700.0],["2022-03-14",36.38,37.7,34.159,34.38,1261900.0],["2022-03-15",34.65,35.03,33.11,34.75,2649800.0],["2022-03-16",36.147,37.5,35.53,37.27,2104500.0],["2022-03-17",37.28,39.98,36.51,39.69,1488000.0],["2022-03-18",39.69,41.5,39.41,40.92,1604800.0],["2022-03-21",41.18,41.43,39.12,39.9,1650100.0],["2022-03-22",39.9,42.46,39.75,41.08,1583900.0],["2022-03-23",40.37,40.74,38.424,38.64,1501400.0],["2022-03-24",39.11,40.19,38.41,40.09,1191700.0],["2022-03-25",40.09,40.254,37.26,37.5,1347700.0],["2022-03-28",38.11,38.75,36.68,38.02,2114200.0],["2022-03-29",39.15,40.41,38.81,39.84,2075200.0],["2022-03-30",39.95,40.44,38.21,38.45,1050800.0],["2022-03-31",38.77,38.93,36.77,36.91,2052100.0],["2022-04-01",37.2,38.46,36.76,37.47,1550800.0],["2022-04-04",37.84,38.74,37.225,37.45,1716900.0],["2022-04-05",37.56,37.74,35.27,35.47,2217400.0],["2022-04-06",34.55,36.15,33.72,35.85,3415600.0],["2022-04-07",35.4,37.51,34.88,35.4,1772200.0],["2022-04-08",34.85,35.46,34.09,34.5,1445000.0],["2022-04-11",33.52,34.0,31.5,32.04,4287300.0],["2022-04-12",32.65,34.11,31.36,31.79,2482800.0],["2022-04-13",31.82,33.11,31.76,32.29,1838100.0],["2022-04-14",32.16,32.39,30.1,30.4,2960100.0],["2022-04-18",30.41,30.62,28.82,29.94,3293400.0],["2022-04-19",30.0,31.635,29.45,30.88,2317000.0],["2022-04-20",31.25,31.34,29.75,30.37,1832600.0],["2022-04-21",30.87,31.195,28.302,28.54,2129000.0],["2022-04-22",28.5,29.13,27.23,27.48,3215400.0],["2022-04-25",27.2,28.953,26.9,28.32,3358700.0],["2022-04-26",28.0,28.08,26.92,27.72,3311500.0],["2022-04-27",27.53,28.21,25.96,26.04,3706600.0],["2022-04-28",26.55,26.58,24.67,26.3,3100200.0],["2022-04-29",26.22,27.34,24.99,25.11,2856000.0],["2022-05-02",25.0,25.87,23.68,25.61,3668100.0],["2022-05-03",25.79,26.643,25.34,26.05,1783300.0],["2022-05-04",26.1,27.61,25.01,27.39,2234600.0],["2022-05-05",26.86,26.99,24.53,24.92,2388800.0],["2022-05-06",24.75,25.0,22.89,24.35,4178300.0],["2022-05-09",23.7,23.99,21.655,21.9,3170300.0],["2022-05-10",22.53,23.44,21.65,23.03,3247500.0],["2022-05-11",22.88,23.64,20.83,20.97,2609400.0],["2022-05-12",20.68,22.77,20.6,22.08,2510500.0],["2022-05-13",22.92,24.64,22.92,24.32,3780100.0],["2022-05-16",24.05,24.48,22.87,22.99,1705100.0],["2022-05-17",23.84,24.5,22.473,23.77,1984500.0],["2022-05-18",23.06,23.98,22.81,23.02,1341200.0],["2022-05-19",23.2,24.726,23.16,23.77,2074600.0],["2022-05-20",24.11,24.33,22.238,23.35,1234700.0],["2022-05-23",23.34,23.739,22.9,23.45,870700.0],["2022-05-24",22.97,22.97,21.925,22.66,1665200.0],["2022-05-25",22.43,23.49,22.43,23.25,1346100.0],["2022-05-26",23.5,26.22,23.5,26.0,3476800.0],["2022-05-27",26.38,27.62,26.38,26.64,2608100.0],["2022-05-31",26.76,27.28,25.95,26.81,6933600.0],["2022-06-01",27.06,27.32,25.13,25.56,1607600.0],["2022-06-02",25.78,27.07,25.53,26.57,1207900.0],["2022-06-03",26.14,26.409,25.2,25.78,935100.0],["2022-06-06",26.35,26.48,25.26,25.75,1097800.0],["2022-06-07",25.2,26.04,24.94,25.91,966300.0],["2022-06-08",26.0,26.39,25.61,26.08,1175700.0],["2022-06-09",25.86,25.86,24.76,24.93,1293300.0],["2022-06-10",24.33,25.1,23.45,23.67,1452800.0],["2022-06-13",22.425,23.005,21.87,22.15,2158200.0],["2022-06-14",22.21,23.22,21.25,21.45,2187000.0],["2022-06-15",22.15,23.105,22.0,22.6,2061800.0],["2022-06-16",22.0,22.0,21.2,21.86,1407900.0],["2022-06-17",21.97,22.7,21.97,22.18,1234900.0],["2022-06-21",22.7,23.09,22.2,22.24,1007400.0],["2022-06-22",21.98,22.59,21.71,22.33,817900.0],["2022-06-23",22.48,22.91,22.21,22.82,1193300.0],["2022-06-24",23.31,24.14,22.88,24.14,1234600.0],["2022-06-27",24.27,24.69,23.81,24.4,1031000.0],["2022-06-28",24.4,24.93,23.17,23.18,1052600.0],["2022-06-29",23.24,23.58,22.6,23.26,1161300.0],["2022-06-30",22.86,23.21,21.81,22.41,1582200.0],["2022-07-01",22.49,22.86,21.92,22.51,1007300.0],["2022-07-05",22.13,23.89,21.86,23.88,1115100.0],["2022-07-06",23.92,24.2,22.95,23.0,1430300.0],["2022-07-07",22.88,24.06,22.838,23.81,1129700.0],["2022-07-08",23.57,25.415,23.36,24.62,1786300.0],["2022-07-11",24.19,24.62,23.09,23.14,1236400.0],["2022-07-12",25.99,27.58,25.52,26.73,7846500.0],["2022-07-13",25.97,29.44,25.73,28.11,6233100.0],["2022-07-14",28.02,28.3,26.66,27.01,3077500.0],["2022-07-15",27.41,27.52,26.15,27.3,2313500.0],["2022-07-18",27.68,28.4,26.425,26.63,1733000.0],["2022-07-19",26.87,28.308,26.49,28.15,1410200.0],["2022-07-20",28.26,29.867,28.255,29.54,2220800.0],["2022-07-21",29.8,30.39,29.41,29.76,1807800.0],["2022-07-22",29.73,30.67,28.01,28.5,1880500.0],["2022-07-25",28.33,28.88,27.64,28.03,1095300.0],["2022-07-26",27.71,28.02,27.41,27.77,991100.0],["2022-07-27",28.46,29.45,27.98,29.28,1923900.0],["2022-07-28",30.2,33.76,29.36,33.35,4764000.0],["2022-07-29",33.04,33.37,32.04,33.24,1999600.0],["2022-08-01",33.05,34.59,32.54,34.33,2515100.0],["2022-08-02",33.92,34.75,33.67,33.95,1332900.0],["2022-08-03",34.48,36.5,34.15,36.31,2299400.0],["2022-08-04",36.29,37.91,35.65,37.24,2585300.0],["2022-08-05",36.23,37.95,35.651,37.9,1570700.0],["2022-08-08",37.9,38.7,37.61,38.27,1738400.0],["2022-08-09",37.91,37.91,34.84,35.35,2414300.0],["2022-08-10",37.02,37.875,36.75,37.8,1613900.0],["2022-08-11",38.4,38.652,35.85,36.04,1914200.0],["2022-08-12",36.46,37.3,35.7,36.98,1296600.0],["2022-08-15",36.84,37.49,36.34,37.1,845700.0],["2022-08-16",36.8,36.9,35.13,35.47,1352500.0],["2022-08-17",34.74,35.02,33.363,33.9,1787200.0],["2022-08-18",34.26,34.7,33.38,33.96,1028800.0],["2022-08-19",33.09,33.38,32.12,32.5,1256300.0],["2022-08-22",31.61,31.95,31.11,31.61,1103500.0],["2022-08-23",31.65,32.39,31.11,32.06,1032800.0],["2022-08-24",32.13,32.689,32.03,32.3,841600.0],["2022-08-25",32.98,34.49,32.75,34.47,1276700.0],["2022-08-26",34.34,34.34,32.078,32.21,2167000.0],["2022-08-29",31.5,32.29,31.05,31.88,1508800.0],["2022-08-30",32.17,32.77,30.85,31.81,1206100.0],["2022-08-31",32.23,32.47,31.33,31.94,1046400.0],["2022-09-01",31.22,31.71,30.01,31.13,1785900.0],["2022-09-02",31.71,32.05,30.643,31.19,1014400.0],["2022-09-06",31.01,31.38,30.42,30.59,789300.0],["2022-09-07",30.42,31.72,30.3,31.57,819400.0],["2022-09-08",30.91,32.691,30.77,32.65,1172200.0],["2022-09-09",33.2,33.63,32.814,33.21,874300.0],["2022-09-12",33.23,33.79,32.84,33.58,1107000.0],["2022-09-13",31.7,33.48,31.06,32.75,1893000.0],["2022-09-14",32.77,33.03,32.04,32.83,827200.0],["2022-09-15",32.7,34.36,32.5,32.79,1273900.0],["2022-09-16",31.8,31.99,30.57,31.19,1519800.0],["2022-09-19",30.63,31.94,29.68,31.9,1284700.0],["2022-09-20",31.54,32.223,30.97,31.2,1086000.0],["2022-09-21",31.56,32.187,30.61,30.68,1128800.0],["2022-09-22",30.63,30.76,28.197,28.77,1933500.0],["2022-09-23",28.21,28.33,26.83,27.52,2164700.0],["2022-09-26",26.96,28.54,26.1,27.25,1499800.0],["2022-09-27",27.88,28.723,27.25,27.61,797600.0],["2022-09-28",27.79,29.28,27.6,29.06,1085700.0],["2022-09-29",28.38,28.73,27.46,28.68,953800.0],["2022-09-30",28.64,31.08,28.51,29.11,1337800.0],["2022-10-03",29.52,30.46,28.59,30.23,933200.0],["2022-10-04",31.33,32.69,31.28,31.82,1394700.0],["2022-10-05",31.11,31.995,30.67,31.89,783300.0],["2022-10-06",31.91,32.76,31.75,31.89,1335500.0],["2022-10-07",31.2,32.03,30.752,31.07,1052900.0],["2022-10-10",30.99,31.45,30.18,30.95,936000.0],["2022-10-11",30.8,32.14,29.49,31.14,1329000.0],["2022-10-12",31.5,31.5,29.7,30.39,1428700.0],["2022-10-13",31.92,34.94,31.31,34.73,5835900.0],["2022-10-14",35.235,36.27,32.96,33.12,2864700.0],["2022-10-17",33.9,35.08,33.74,34.88,1879800.0],["2022-10-18",36.0,36.37,33.93,34.42,1952300.0],["2022-10-19",34.15,34.23,31.94,32.31,1579600.0],["2022-10-20",32.21,33.67,31.749,32.58,1314000.0],["2022-10-21",32.58,32.74,31.51,32.34,999100.0],["2022-10-24",32.45,32.66,31.4,32.49,1172900.0],["2022-10-25",32.86,34.31,32.86,33.39,1392300.0],["2022-10-26",33.2,35.6,33.09,34.42,1406000.0],["2022-10-27",35.5,37.31,33.618,36.18,2949300.0],["2022-10-28",36.06,36.06,34.35,35.27,1705500.0],["2022-10-31",35.0,35.335,33.85,34.32,1363400.0],["2022-11-01",35.16,36.1,34.1,34.27,1029200.0],["2022-11-02",34.1,34.69,32.65,32.69,1581300.0],["2022-11-03",32.11,34.5,31.67,33.54,1440200.0],["2022-11-04",34.0,34.23,32.785,33.35,884300.0],["2022-11-07",33.03,33.3,31.96,32.74,885500.0],["2022-11-08",32.63,34.02,31.8,33.52,1497100.0],["2022-11-09",33.25,33.44,31.275,31.32,1583500.0],["2022-11-10",33.4,34.54,32.98,34.5,1787000.0],["2022-11-11",34.88,39.0,34.705,37.52,3026000.0],["2022-11-14",37.1,38.63,36.382,36.86,1830500.0],["2022-11-15",37.96,40.29,37.73,38.71,2553600.0],["2022-11-16",38.345,38.47,36.79,37.21,1339300.0],["2022-11-17",36.33,36.965,35.432,36.87,1266300.0],["2022-11-18",37.88,37.93,35.19,36.11,1118900.0],["2022-11-21",35.78,36.43,35.13,35.41,892600.0],["2022-11-22",35.51,36.43,34.73,36.27,1103900.0],["2022-11-23",36.36,37.18,35.37,36.15,839400.0],["2022-11-25",36.07,36.14,35.6,36.08,274000.0],["2022-11-28",35.729,36.24,35.09,35.4,720900.0],["2022-11-29",35.46,35.98,35.3,35.71,757600.0],["2022-11-30",36.06,38.507,35.81,38.39,1318600.0],["2022-12-01",38.65,39.29,37.654,38.18,969700.0],["2022-12-02",37.35,38.134,37.02,37.54,570200.0],["2022-12-05",37.01,37.3,36.34,36.66,839400.0],["2022-12-06",36.66,36.7,34.45,34.86,1331300.0],["2022-12-07",34.77,35.56,34.25,35.53,707300.0],["2022-12-08",35.66,36.75,34.82,36.43,806700.0],["2022-12-09",36.2,36.938,35.16,35.24,798700.0],["2022-12-12",35.5,36.86,35.04,36.78,735400.0],["2022-12-13",38.12,38.62,37.08,37.73,1787400.0],["2022-12-14",37.39,38.87,37.25,38.03,750000.0],["2022-12-15",37.08,37.47,35.78,36.26,784700.0],["2022-12-16",35.725,36.52,35.63,36.33,609300.0],["2022-12-19",36.16,36.98,35.31,35.52,852200.0],["2022-12-20",35.21,35.98,34.5,35.22,781900.0],["2022-12-21",35.88,37.38,35.66,37.01,1234500.0],["2022-12-22",36.6,37.16,34.26,35.95,1433000.0],["2022-12-23",35.72,35.982,34.87,35.36,559800.0],["2022-12-27",35.18,35.94,34.61,34.71,790600.0],["2022-12-28",34.56,34.96,33.73,34.37,715300.0],["2022-12-29",34.83,35.87,34.74,35.56,772400.0],["2022-12-30",34.92,35.75,34.39,35.7,705200.0],["2023-01-03",34.67,35.81,34.62,35.26,1406500.0],["2023-01-04",35.71,36.34,34.93,36.26,960500.0],["2023-01-05",35.97,36.78,35.57,35.75,1006400.0],["2023-01-06",36.18,38.345,35.94,38.24,1667100.0],["2023-01-09",38.33,38.5,35.64,35.71,2626900.0],["2023-01-10",35.23,36.73,35.18,36.7,1033700.0],["2023-01-11",37.41,37.59,32.75,33.17,6478300.0],["2023-01-12",33.53,34.0,32.357,32.9,2950900.0],["2023-01-13",32.4,32.88,31.8,32.7,1438100.0],["2023-01-17",32.96,35.378,32.88,35.28,2450200.0],["2023-01-18",35.47,35.954,34.51,34.69,2241700.0],["2023-01-19",34.395,34.6,33.58,33.68,979200.0],["2023-01-20",34.07,34.52,33.55,34.31,1104600.0],["2023-01-23",34.36,35.1,34.0,34.32,1008700.0],["2023-01-24",34.25,35.19,33.9,34.72,983700.0],["2023-01-25",34.1,34.74,33.43,34.62,1152700.0],["2023-01-26",35.2,35.4,34.319,34.92,706800.0],["2023-01-27",34.56,35.835,34.56,35.48,782600.0],["2023-01-30",35.12,35.48,34.42,34.47,687500.0],["2023-01-31",34.53,35.05,34.15,35.05,1240900.0],["2023-02-01",35.0,36.1,34.38,35.85,1176700.0],["2023-02-02",36.51,39.08,36.5,38.3,3141600.0],["2023-02-03",37.37,38.85,37.07,37.24,1181900.0],["2023-02-06",36.9,37.34,36.17,36.46,748500.0],["2023-02-07",36.54,36.75,35.44,36.55,1031000.0],["2023-02-08",36.51,37.113,35.92,36.2,939700.0],["2023-02-09",36.68,37.0,35.18,35.36,992600.0],["2023-02-10",35.31,35.31,34.21,34.62,1044700.0],["2023-02-13",34.71,34.81,33.6,34.0,2761700.0],["2023-02-14",34.04,37.68,34.04,37.57,4902300.0],["2023-02-15",37.2,41.46,37.2,41.45,4153000.0],["2023-02-16",40.63,41.84,39.54,39.69,3450400.0],["2023-02-17",37.56,38.36,36.94,37.02,3043900.0],["2023-02-21",36.53,36.86,35.47,35.81,1212200.0],["2023-02-22",35.69,36.41,35.205,36.07,870100.0],["2023-02-23",35.77,36.35,35.41,35.97,1583600.0],["2023-02-24",35.3,35.5,34.71,34.81,1317600.0],["2023-02-27",34.87,35.2,34.59,34.83,1180200.0],["2023-02-28",34.97,35.98,34.78,35.31,1956300.0],["2023-03-01",35.35,35.45,34.286,34.31,1119400.0],["2023-03-02",34.03,34.6,33.73,34.45,718100.0],["2023-03-03",34.73,35.655,34.455,35.07,958800.0],["2023-03-06",35.26,36.07,34.962,35.02,874600.0],["2023-03-07",35.0,35.05,34.04,34.06,654400.0],["2023-03-08",34.01,34.105,32.83,33.21,1909300.0],["2023-03-09",33.27,33.49,32.17,32.51,1473100.0],["2023-03-10",32.5,32.67,30.67,31.11,1662100.0],["2023-03-13",30.54,31.811,29.8,31.07,1427200.0],["2023-03-14",31.895,32.22,31.25,31.78,1307500.0],["2023-03-15",31.14,31.28,30.33,31.11,1380700.0],["2023-03-16",30.9,31.37,29.805,30.89,1681800.0],["2023-03-17",30.87,30.94,29.59,29.86,1585300.0],["2023-03-20",29.86,30.04,29.2,29.72,1703700.0],["2023-03-21",30.11,31.755,30.0,31.6,1272200.0],["2023-03-22",31.6,32.1,30.46,30.48,1209700.0],["2023-03-23",31.22,31.63,29.84,30.41,1207300.0],["2023-03-24",30.23,30.605,29.47,30.03,1048600.0],["2023-03-27",30.55,30.74,30.05,30.42,614100.0],["2023-03-28",30.48,30.49,29.73,30.0,1107100.0],["2023-03-29",30.82,31.44,30.4,31.34,1577000.0],["2023-03-30",31.7,32.0,31.45,31.52,1035900.0],["2023-03-31",31.66,32.48,31.632,31.96,1332200.0],["2023-04-03",31.96,33.17,31.93,32.59,1580400.0],["2023-04-04",32.66,33.52,32.66,33.18,1270900.0],["2023-04-05",33.2,33.33,32.13,32.6,1154200.0],["2023-04-06",32.55,33.429,32.38,33.04,976500.0],["2023-04-10",32.88,34.8,32.7,34.51,2047900.0],["2023-04-11",34.59,35.3,34.52,35.1,1358900.0],["2023-04-12",36.59,38.38,36.33,36.9,4852300.0],["2023-04-13",37.23,37.53,36.57,36.92,1484900.0],["2023-04-14",36.91,37.89,36.26,36.68,1101900.0],["2023-04-17",36.5,37.0,36.06,36.81,846500.0],["2023-04-18",37.24,37.24,36.2,36.29,994500.0],["2023-04-19",36.05,37.2,36.0,36.8,1191500.0],["2023-04-20",36.43,37.55,36.369,37.11,997300.0],["2023-04-21",37.17,37.8,36.74,37.44,914500.0],["2023-04-24",37.48,37.87,37.04,37.73,809500.0],["2023-04-25",37.42,37.545,36.21,36.43,1183300.0],["2023-04-26",36.75,37.47,36.57,36.62,695300.0],["2023-04-27",36.86,36.97,36.19,36.6,833000.0],["2023-04-28",36.42,37.52,36.206,37.26,689800.0],["2023-05-01",37.1,37.923,36.875,37.59,1135800.0],["2023-05-02",35.51,35.77,33.62,33.83,4028200.0],["2023-05-03",34.24,34.535,33.46,33.71,1733500.0],["2023-05-04",33.7,33.7,32.07,32.26,2057700.0],["2023-05-05",32.69,34.03,32.3,33.69,1262400.0],["2023-05-08",34.02,35.4,34.0,34.96,1578200.0],["2023-05-09",34.66,35.05,33.91,34.72,991400.0],["2023-05-10",35.32,35.4,34.13,34.47,832000.0],["2023-05-11",34.16,34.47,33.9,34.27,671300.0],["2023-05-12",34.5,34.56,33.229,33.58,939300.0],["2023-05-15",33.74,34.31,33.64,34.04,527800.0],["2023-05-16",33.74,33.82,32.84,32.97,888300.0],["2023-05-17",33.17,33.24,32.765,32.98,939600.0],["2023-05-18",32.83,33.2,32.592,33.18,1283700.0],["2023-05-19",33.28,34.03,32.94,33.35,896100.0],["2023-05-22",33.48,34.45,33.26,34.26,964700.0],["2023-05-23",34.175,35.65,33.99,34.15,1658900.0],["2023-05-24",33.88,34.16,32.75,33.22,1291100.0],["2023-05-25",33.45,33.45,31.98,32.29,829300.0],["2023-05-26",32.4,32.62,31.95,32.22,986800.0],["2023-05-30",32.38,33.01,32.065,32.1,775400.0],["2023-05-31",31.86,31.925,31.17,31.57,1452500.0],["2023-06-01",31.46,32.375,31.45,32.18,868000.0],["2023-06-02",32.75,33.575,32.57,33.5,1013000.0],["2023-06-05",33.5,34.64,33.48,34.1,1374600.0],["2023-06-06",34.0,34.65,33.56,34.56,1062200.0],["2023-06-07",34.8,35.095,33.79,34.09,1264500.0],["2023-06-08",34.1,34.74,33.91,34.11,858000.0],["2023-06-09",34.12,34.26,33.66,33.98,929500.0],["2023-06-12",34.02,35.31,34.0,35.03,1196400.0],["2023-06-13",35.4,36.04,35.35,35.82,888700.0],["2023-06-14",36.31,36.93,35.97,36.42,2138100.0],["2023-06-15",36.05,37.015,36.011,36.83,898600.0],["2023-06-16",37.22,37.64,36.83,36.99,1394700.0],["2023-06-20",36.8,37.76,36.52,37.51,1182900.0],["2023-06-21",37.38,37.38,35.77,36.35,2140100.0],["2023-06-22",36.16,36.85,35.67,36.53,1064000.0],["2023-06-23",36.0,36.58,35.69,35.97,11622100.0],["2023-06-26",35.88,36.06,35.3,35.58,1015600.0],["2023-06-27",35.63,36.085,35.14,35.82,788700.0],["2023-06-28",35.505,36.66,35.36,36.66,719900.0],["2023-06-29",36.75,37.52,36.67,36.76,735500.0],["2023-06-30",37.23,37.93,37.13,37.35,1056100.0],["2023-07-03",37.33,37.48,36.97,37.45,419500.0],["2023-07-05",37.28,37.99,37.02,37.57,1308700.0],["2023-07-06",37.05,37.57,36.49,37.13,1269800.0],["2023-07-07",37.23,38.43,37.076,38.07,1524000.0],["2023-07-10",38.13,39.86,38.12,39.82,2188600.0],["2023-07-11",40.01,40.74,39.88,40.74,1995500.0],["2023-07-12",42.08,45.52,41.8,45.22,6353600.0],["2023-07-13",45.76,46.46,44.37,45.19,2554500.0],["2023-07-14",45.09,45.631,44.52,44.94,1865000.0],["2023-07-17",45.15,45.48,44.27,44.96,1171000.0],["2023-07-18",45.06,46.175,44.77,45.79,1501800.0],["2023-07-19",45.93,46.43,45.27,46.04,1072500.0],["2023-07-20",45.61,45.96,44.8,45.25,1264100.0],["2023-07-21",45.54,45.64,44.62,45.21,1293400.0],["2023-07-24",45.13,45.43,44.61,44.63,938500.0],["2023-07-25",44.59,44.89,43.65,43.77,1195800.0],["2023-07-26",43.25,45.14,43.19,45.03,1290500.0],["2023-07-27",46.075,48.25,43.77,44.06,3231200.0],["2023-07-28",44.73,44.78,41.86,42.85,2521100.0],["2023-07-31",43.0,43.24,42.12,42.91,1976700.0],["2023-08-01",42.81,44.41,42.57,43.84,1163100.0],["2023-08-02",42.87,43.45,41.9,43.39,1258800.0],["2023-08-03",42.98,43.58,42.69,43.0,826100.0],["2023-08-04",43.17,43.218,42.43,42.7,740400.0],["2023-08-07",42.97,43.5,42.36,42.97,934400.0],["2023-08-08",42.35,43.37,42.22,43.16,995900.0],["2023-08-09",43.01,43.18,42.041,42.2,890200.0],["2023-08-10",42.43,42.88,40.42,40.69,2205700.0],["2023-08-11",40.16,40.946,39.95,40.62,1158400.0],["2023-08-14",40.52,41.145,40.12,41.06,755200.0],["2023-08-15",40.69,40.75,38.96,39.06,1537300.0],["2023-08-16",38.9,39.07,37.78,38.09,1452000.0],["2023-08-17",37.95,37.99,36.97,37.15,1317600.0],["2023-08-18",36.63,37.78,36.63,37.46,1356600.0],["2023-08-21",37.62,37.64,36.905,37.53,852000.0],["2023-08-22",37.64,38.1,37.38,37.8,731800.0],["2023-08-23",37.83,39.18,37.7,39.06,899500.0],["2023-08-24",39.17,39.22,37.8,37.8,762100.0],["2023-08-25",37.98,38.195,37.365,38.04,640700.0],["2023-08-28",38.46,38.73,37.7,37.905,528200.0],["2023-08-29",37.97,39.13,37.67,38.81,786600.0],["2023-08-30",38.71,40.4,38.7,40.07,1458700.0],["2023-08-31",40.07,40.4,39.04,39.09,931900.0],["2023-09-01",39.54,39.54,38.77,39.49,763700.0],["2023-09-05",39.3,39.39,38.2,38.91,866900.0],["2023-09-06",38.85,39.48,38.73,39.4,1017000.0],["2023-09-07",39.25,39.25,38.04,38.19,754000.0],["2023-09-08",38.03,38.37,37.88,37.91,484400.0],["2023-09-11",38.33,38.33,37.53,37.79,452900.0],["2023-09-12",37.46,37.87,36.515,36.65,1108700.0],["2023-09-13",36.31,36.34,34.195,34.47,2555400.0],["2023-09-14",34.85,35.58,34.47,34.91,1538000.0],["2023-09-15",34.8,35.149,33.82,33.99,1248900.0],["2023-09-18",33.97,34.43,33.8,33.91,1125900.0],["2023-09-19",33.91,33.98,33.47,33.73,916200.0],["2023-09-20",34.15,34.15,33.05,33.07,821200.0],["2023-09-21",32.85,32.93,32.08,32.25,1154700.0],["2023-09-22",32.5,32.81,32.115,32.28,894400.0],["2023-09-25",32.16,32.45,31.93,32.41,819500.0],["2023-09-26",32.06,32.72,32.01,32.24,804800.0],["2023-09-27",32.5,33.12,32.23,32.56,915100.0],["2023-09-28",32.59,33.62,30.85,30.95,3900600.0],["2023-09-29",31.36,31.39,30.08,30.46,2146200.0],["2023-10-02",30.58,30.76,29.69,30.13,1300300.0],["2023-10-03",29.87,30.029,28.25,28.43,2256800.0],["2023-10-04",28.55,28.56,27.6,28.21,1493300.0],["2023-10-05",28.3,28.48,27.65,28.24,1525800.0],["2023-10-06",27.88,28.83,27.87,28.71,1228900.0],["2023-10-09",27.46,28.14,26.468,27.83,3671500.0],["2023-10-10",28.32,29.285,27.86,29.03,2599000.0],["2023-10-11",29.05,29.17,27.115,27.99,3025400.0],["2023-10-12",24.14,24.19,21.141,22.4,16356900.0],["2023-10-13",22.31,22.87,20.63,20.75,6312800.0],["2023-10-16",21.0,22.05,20.43,21.32,4573300.0],["2023-10-17",21.05,22.02,21.05,21.23,2714200.0],["2023-10-18",21.1,21.406,20.53,20.74,1881400.0],["2023-10-19",20.86,21.075,19.67,19.86,2693800.0],["2023-10-20",19.78,19.89,19.274,19.7,2346800.0],["2023-10-23",19.53,20.02,19.05,19.93,1999000.0],["2023-10-24",20.12,20.88,20.09,20.27,1685700.0],["2023-10-25",19.96,20.03,19.51,19.7,1811000.0],["2023-10-26",19.61,19.61,19.015,19.25,1962100.0],["2023-10-27",19.72,19.91,18.975,19.13,3042100.0],["2023-10-30",19.4,19.608,18.8,19.02,2028800.0],["2023-10-31",19.14,19.67,19.055,19.1,2118700.0],["2023-11-01",19.02,19.2,18.57,19.03,2155900.0],["2023-11-02",21.0,21.85,20.63,21.76,3693000.0],["2023-11-03",21.83,22.0,21.21,21.48,2100500.0],["2023-11-06",21.67,21.83,20.175,20.47,2108200.0],["2023-11-07",20.66,20.87,19.525,19.68,3678000.0],["2023-11-08",19.92,20.98,19.68,19.99,3901200.0],["2023-11-09",20.02,20.23,19.51,19.69,1682500.0],["2023-11-10",19.73,19.765,19.06,19.5,1929400.0],["2023-11-13",19.655,20.31,19.474,19.82,1332100.0],["2023-11-14",20.46,21.21,20.46,20.97,1671600.0],["2023-11-15",21.31,22.58,20.9,22.18,2929400.0],["2023-11-16",22.1,22.43,21.38,21.71,1691600.0],["2023-11-17",21.92,22.6,21.69,22.09,1905400.0],["2023-11-20",22.24,22.89,22.0,22.6,1995300.0],["2023-11-21",22.5,22.69,22.21,22.5,1210200.0],["2023-11-22",22.66,23.38,22.34,23.19,1434300.0],["2023-11-24",23.22,23.54,22.905,22.92,710400.0],["2023-11-27",22.79,23.16,22.25,22.76,1150700.0],["2023-11-28",22.57,23.756,22.53,23.39,1516100.0],["2023-11-29",23.72,24.54,23.66,23.8,1696800.0],["2023-11-30",23.94,24.2,23.41,23.75,1376900.0],["2023-12-01",23.81,25.02,23.7,24.54,1956900.0],["2023-12-04",24.52,25.39,24.45,24.69,1704000.0],["2023-12-05",24.5,24.5,23.595,23.62,1269700.0],["2023-12-06",20.34,22.05,20.14,21.26,6431000.0],["2023-12-07",21.31,21.35,20.255,20.75,3205600.0],["2023-12-08",20.76,21.96,20.75,21.74,2124100.0],["2023-12-11",21.64,22.2,21.32,21.54,1827600.0],["2023-12-12",21.49,21.6,20.66,20.9,1483600.0],["2023-12-13",20.89,22.11,20.64,22.02,1721300.0],["2023-12-14",22.69,23.66,22.68,23.09,2070000.0],["2023-12-15",23.14,23.28,22.7,22.83,1884700.0],["2023-12-18",22.88,23.05,22.34,22.35,1267100.0],["2023-12-19",22.64,23.42,22.64,22.94,1108600.0],["2023-12-20",22.8,22.905,21.8,21.81,1147300.0],["2023-12-21",22.2,22.77,21.94,22.74,1382500.0],["2023-12-22",22.81,23.12,22.59,22.72,909700.0],["2023-12-26",22.89,23.24,22.64,23.0,1025400.0],["2023-12-27",23.07,23.17,22.365,22.5,893700.0],["2023-12-28",22.5,22.95,22.29,22.54,977600.0],["2023-12-29",22.54,22.66,22.192,22.24,953400.0],["2024-01-02",21.858,23.15,21.65,22.22,1377900.0],["2024-01-03",21.93,21.934,20.835,21.0,2061400.0],["2024-01-04",20.96,21.3,20.87,21.01,846500.0],["2024-01-05",20.82,21.26,20.7,20.96,1340400.0],["2024-01-08",21.0,21.55,20.84,21.37,1079300.0],["2024-01-09",21.09,22.47,21.065,22.08,1935000.0],["2024-01-10",22.11,22.21,21.39,21.94,1317500.0],["2024-01-11",21.9,22.0,21.0,21.19,1538800.0],["2024-01-12",21.41,21.65,20.705,20.78,1439400.0],["2024-01-16",20.76,21.66,20.722,21.57,3299200.0],["2024-01-17",21.17,21.96,20.96,21.88,2159500.0],["2024-01-18",22.04,23.01,21.93,22.9,2191300.0],["2024-01-19",23.0,23.09,22.02,22.59,1703100.0],["2024-01-22",22.7,23.39,22.6,23.07,1524200.0],["2024-01-23",23.25,23.49,22.58,22.99,1152900.0],["2024-01-24",23.45,23.474,22.619,22.72,1114800.0],["2024-01-25",22.76,23.32,22.22,23.3,1798100.0],["2024-01-26",23.4,23.65,23.0,23.25,1353300.0],["2024-01-29",23.27,24.355,23.11,24.27,1614600.0],["2024-01-30",24.14,24.23,23.875,24.03,1083300.0],["2024-01-31",23.91,24.58,23.68,23.69,1172200.0],["2024-02-01",23.91,24.157,23.55,24.12,878100.0],["2024-02-02",23.72,24.24,23.63,24.0,775800.0],["2024-02-05",23.68,23.81,23.33,23.54,1224700.0],["2024-02-06",23.49,24.83,23.23,24.81,1529400.0],["2024-02-07",24.84,25.15,24.409,25.01,1408400.0],["2024-02-08",24.91,25.415,24.66,25.36,1096400.0],["2024-02-09",25.5,26.02,25.06,25.96,1792400.0],["2024-02-12",26.1,26.8,25.88,26.49,3254500.0],["2024-02-13",23.94,25.12,23.5,23.67,3896700.0],["2024-02-14",24.0,24.13,22.66,22.9,2716300.0],["2024-02-15",23.26,24.03,23.16,23.77,1567900.0],["2024-02-16",23.66,23.66,22.72,22.8,1802400.0],["2024-02-20",21.57,22.0,19.7,20.97,6944100.0],["2024-02-21",20.83,20.86,20.44,20.84,2202600.0],["2024-02-22",20.86,21.065,20.47,20.69,1696900.0],["2024-02-23",20.62,21.41,20.32,21.35,1549800.0],["2024-02-26",21.34,21.65,21.2,21.44,1078400.0],["2024-02-27",21.58,22.11,21.36,21.99,992400.0],["2024-02-28",21.64,22.16,21.6,21.68,1416100.0],["2024-02-29",22.02,22.22,21.68,22.0,1245600.0],["2024-03-01",22.09,23.025,21.88,22.93,1434700.0],["2024-03-04",22.86,23.46,22.7,23.22,1307000.0],["2024-03-05",23.05,23.2,22.75,22.94,1025900.0],["2024-03-06",22.78,23.346,22.63,22.76,773600.0],["2024-03-07",22.96,23.08,22.63,22.67,795900.0],["2024-03-08",23.0,23.38,21.96,21.97,1207000.0],["2024-03-11",21.94,22.22,21.35,21.54,1017900.0],["2024-03-12",21.42,21.6,21.08,21.46,1244200.0],["2024-03-13",21.34,21.995,21.333,21.92,1112200.0],["2024-03-14",21.85,21.97,21.23,21.33,1551300.0],["2024-03-15",21.22,21.51,20.81,20.91,2008500.0],["2024-03-18",21.07,21.17,20.71,20.76,1337600.0],["2024-03-19",20.61,20.73,20.0,20.59,2308600.0],["2024-03-20",20.58,21.37,20.27,21.24,1272000.0],["2024-03-21",21.5,21.75,21.21,21.23,955300.0],["2024-03-22",21.13,21.265,20.44,20.45,870900.0],["2024-03-25",20.6,20.84,20.41,20.45,709600.0],["2024-03-26",20.77,20.925,20.49,20.67,681400.0],["2024-03-27",20.85,21.34,20.82,21.2,821700.0],["2024-03-28",21.17,21.92,21.12,21.61,1012700.0],["2024-04-01",21.7,21.755,20.87,21.0,739800.0],["2024-04-02",20.65,20.685,20.42,20.61,928700.0],["2024-04-03",20.5,20.738,20.45,20.62,947800.0],["2024-04-04",20.97,20.98,19.81,19.83,2291300.0],["2024-04-05",19.8,20.01,19.52,19.55,1394700.0],["2024-04-08",19.55,19.99,19.38,19.79,1074400.0],["2024-04-09",18.3,19.4,18.14,18.43,5028200.0],["2024-04-10",18.0,18.995,17.74,18.89,2793800.0],["2024-04-11",19.0,19.28,18.385,18.47,1375400.0],["2024-04-12",18.2,18.39,17.87,17.92,1865600.0],["2024-04-15",18.0,18.075,17.4,17.69,2195900.0],["2024-04-16",17.55,17.87,17.29,17.62,1279100.0],["2024-04-17",17.81,17.91,17.44,17.45,946600.0],["2024-04-18",17.52,17.948,17.292,17.34,1504700.0],["2024-04-19",17.21,17.57,16.96,17.41,1931400.0],["2024-04-22",17.55,17.55,16.975,17.14,1218500.0],["2024-04-23",17.3,17.8,17.2,17.37,923500.0],["2024-04-24",17.4,17.44,17.16,17.36,924900.0],["2024-04-25",17.18,17.18,16.82,17.02,1032400.0],["2024-04-26",17.03,17.32,16.87,17.14,970000.0],["2024-04-29",17.2,17.49,17.07,17.23,920800.0],["2024-04-30",17.01,17.325,16.84,17.19,1114400.0],["2024-05-01",17.19,17.73,16.92,17.24,1571500.0],["2024-05-02",17.0,18.08,16.72,17.36,2644300.0],["2024-05-03",17.73,18.07,17.25,17.64,1596100.0],["2024-05-06",17.91,18.66,17.91,18.65,1554700.0],["2024-05-07",18.67,18.95,18.445,18.5,1185500.0],["2024-05-08",18.27,18.54,18.18,18.3,1185700.0],["2024-05-09",18.41,18.52,18.32,18.36,1150500.0],["2024-05-10",18.5,18.51,18.09,18.1,1001700.0],["2024-05-13",18.25,18.7,18.25,18.49,937800.0],["2024-05-14",18.88,18.93,18.48,18.58,978000.0],["2024-05-15",18.865,19.045,18.5,18.85,1190300.0],["2024-05-16",18.67,18.81,18.59,18.64,1024600.0],["2024-05-17",18.67,18.67,18.435,18.46,786100.0],["2024-05-20",18.06,19.06,18.06,19.0,813000.0],["2024-05-21",18.85,18.9,18.63,18.75,763900.0],["2024-05-22",18.71,19.11,18.58,19.1,1031000.0],["2024-05-23",19.16,19.175,18.405,18.45,1118600.0],["2024-05-24",18.55,18.63,18.36,18.48,921700.0],["2024-05-28",18.76,19.71,18.68,19.62,1599300.0],["2024-05-29",19.31,19.45,18.74,18.76,957200.0],["2024-05-30",18.94,19.08,18.735,18.87,640900.0],["2024-05-31",19.04,19.18,18.715,19.13,799600.0],["2024-06-03",19.23,19.28,18.77,19.25,892200.0],["2024-06-04",19.1,19.25,18.75,18.82,718900.0],["2024-06-05",18.85,18.87,18.39,18.73,1317500.0],["2024-06-06",18.6,18.669,18.25,18.37,1379000.0],["2024-06-07",18.17,18.52,18.08,18.25,1552500.0],["2024-06-10",18.14,18.83,18.056,18.63,1451600.0],["2024-06-11",18.44,18.91,18.39,18.82,785000.0],["2024-06-12",19.27,19.398,18.3,18.33,1233300.0],["2024-06-13",18.27,18.5,18.02,18.2,922000.0],["2024-06-14",18.01,18.43,18.01,18.24,893100.0],["2024-06-17",18.21,18.56,18.12,18.36,1098900.0],["2024-06-18",18.3,18.5,17.38,17.41,1694300.0],["2024-06-20",17.45,17.905,17.32,17.81,1330300.0],["2024-06-21",17.78,18.24,17.74,18.17,1157000.0],["2024-06-24",18.2,18.37,17.915,18.03,1298300.0],["2024-06-25",18.03,18.1,17.821,18.0,1255400.0],["2024-06-26",17.9,18.07,17.255,17.31,1689700.0],["2024-06-27",17.27,18.07,17.21,18.06,1098700.0],["2024-06-28",18.23,18.455,18.12,18.24,4030900.0],["2024-07-01",18.21,18.56,17.83,17.87,1479300.0],["2024-07-02",17.87,17.98,17.15,17.41,1196600.0],["2024-07-03",17.45,17.88,17.44,17.48,902300.0],["2024-07-05",17.48,17.58,17.19,17.37,1050400.0],["2024-07-08",17.4,17.63,17.25,17.41,1269300.0],["2024-07-09",17.4,17.47,17.16,17.17,1614500.0],["2024-07-10",17.22,17.56,17.2,17.55,1093300.0],["2024-07-11",16.61,17.55,16.44,16.82,4253800.0],["2024-07-12",16.98,18.03,16.958,17.87,2370800.0],["2024-07-15",17.96,18.18,17.52,17.83,1449800.0],["2024-07-16",17.98,19.075,17.943,19.06,1185700.0],["2024-07-17",18.98,19.6,18.695,18.72,1348100.0],["2024-07-18",18.61,18.76,17.92,17.94,1093500.0],["2024-07-19",17.97,17.97,17.33,17.69,741100.0],["2024-07-22",17.82,17.85,17.17,17.75,768000.0],["2024-07-23",17.01,17.88,16.84,17.84,1219300.0],["2024-07-24",17.68,18.2,17.66,17.7,1151900.0],["2024-07-25",17.94,18.045,17.395,17.6,878700.0],["2024-07-26",17.81,17.92,17.45,17.89,562500.0],["2024-07-29",17.95,18.06,17.7,18.01,813300.0],["2024-07-30",18.04,18.31,17.83,17.89,699100.0],["2024-07-31",17.91,18.6,17.77,18.12,1268700.0],["2024-08-01",17.32,18.64,15.98,16.57,3292000.0],["2024-08-02",16.05,17.16,15.81,17.16,2581200.0],["2024-08-05",16.4,16.829,16.03,16.49,1508200.0],["2024-08-06",16.59,17.338,16.36,16.92,1148800.0],["2024-08-07",17.14,17.425,16.54,16.55,983200.0],["2024-08-08",16.74,17.09,16.59,16.78,735200.0],["2024-08-09",16.8,16.86,16.05,16.12,884300.0],["2024-08-12",16.12,16.13,15.68,15.7,806200.0],["2024-08-13",15.74,16.22,15.69,16.05,849800.0],["2024-08-14",16.16,16.2,15.62,15.78,597200.0],["2024-08-15",16.2,16.35,15.93,15.98,844600.0],["2024-08-16",15.96,16.18,15.91,16.0,695600.0],["2024-08-19",16.07,16.24,15.91,16.035,951700.0],["2024-08-20",15.98,16.01,15.66,15.68,787600.0],["2024-08-21",15.8,16.08,15.58,16.01,747900.0],["2024-08-22",16.04,16.17,15.41,15.49,710200.0],["2024-08-23",15.59,16.3,15.581,16.25,1133700.0],["2024-08-26",16.42,16.42,16.01,16.09,1148800.0],["2024-08-27",16.03,16.03,15.5,15.62,731300.0],["2024-08-28",15.58,15.76,15.41,15.66,647900.0],["2024-08-29",15.9,16.2,15.85,16.0,1227000.0],["2024-08-30",16.08,16.75,16.08,16.71,1263600.0],["2024-09-03",16.54,16.66,15.705,15.72,1083900.0],["2024-09-04",15.55,15.93,15.39,15.43,878800.0],["2024-09-05",15.6,15.82,15.48,15.65,992500.0],["2024-09-06",15.64,15.88,15.46,15.68,731100.0],["2024-09-09",15.69,15.95,15.475,15.52,849500.0],["2024-09-10",16.77,17.41,16.27,16.89,2195400.0],["2024-09-11",16.79,17.24,16.74,16.9,1774500.0],["2024-09-12",17.0,17.12,16.36,16.75,1064400.0],["2024-09-13",17.0,17.136,16.96,17.04,863200.0],["2024-09-16",17.12,17.22,16.9,17.06,967200.0],["2024-09-17",17.15,17.8,17.07,17.37,800400.0],["2024-09-18",17.3,17.82,17.18,17.46,754400.0],["2024-09-19",17.97,18.23,17.56,17.74,1014800.0],["2024-09-20",17.7,17.74,17.24,17.42,1413700.0],["2024-09-23",17.27,17.3,16.345,16.41,2217600.0],["2024-09-24",16.53,16.77,16.49,16.65,658200.0],["2024-09-25",16.59,16.59,16.39,16.44,994200.0],["2024-09-26",16.76,17.27,16.51,17.19,869100.0],["2024-09-27",17.46,17.778,17.34,17.43,614000.0],["2024-09-30",17.0,17.415,16.91,16.95,943500.0],["2024-10-01",16.14,16.395,15.18,15.5,3638000.0],["2024-10-02",15.51,15.71,15.42,15.44,1436500.0],["2024-10-03",15.44,15.58,15.17,15.18,1569800.0],["2024-10-04",15.37,15.8,15.37,15.78,1176400.0],["2024-10-07",15.68,15.825,15.02,15.11,2079100.0],["2024-10-08",15.14,15.2,14.87,14.88,1511800.0],["2024-10-09",14.9,15.4,14.88,15.05,1054600.0],["2024-10-10",15.02,16.39,15.0,16.16,2276300.0],["2024-10-11",16.12,16.84,16.06,16.5,1404000.0],["2024-10-14",16.22,16.75,16.21,16.65,873800.0],["2024-10-15",16.54,16.705,16.36,16.65,880200.0],["2024-10-16",16.72,16.95,16.59,16.88,594200.0],["2024-10-17",17.0,17.22,16.735,17.21,828500.0],["2024-10-18",17.3,17.888,17.24,17.78,1115100.0],["2024-10-21",17.68,17.99,17.62,17.93,1240100.0],["2024-10-22",17.95,18.36,17.815,18.35,1222100.0],["2024-10-23",18.23,18.29,17.635,17.84,1187100.0],["2024-10-24",17.97,18.17,17.56,17.7,902000.0],["2024-10-25",17.81,17.81,17.42,17.55,745400.0],["2024-10-28",17.7,18.14,17.69,17.98,808900.0],["2024-10-29",17.69,18.03,17.68,17.91,772100.0],["2024-10-30",17.95,18.35,17.57,17.87,1116700.0],["2024-10-31",17.88,17.97,16.94,17.08,1137000.0],["2024-11-01",17.18,17.431,17.16,17.26,840600.0],["2024-11-04",17.14,17.49,17.13,17.38,1337200.0],["2024-11-05",17.27,17.99,16.92,17.9,798300.0],["2024-11-06",19.0,19.45,18.736,19.27,2070700.0],["2024-11-07",19.21,19.68,19.115,19.23,1330400.0],["2024-11-08",19.0,19.56,19.0,19.41,1450900.0],["2024-11-11",19.84,19.85,19.4,19.5,929200.0],["2024-11-12",19.11,19.57,19.11,19.26,906000.0],["2024-11-13",19.16,19.55,19.14,19.32,887000.0],["2024-11-14",19.23,19.44,18.95,19.0,910600.0],["2024-11-15",19.0,19.215,18.0,18.01,1379100.0],["2024-11-18",18.145,18.2,17.11,17.9,1698700.0],["2024-11-19",17.71,17.96,17.63,17.71,1164800.0],["2024-11-20",17.53,18.31,17.46,18.24,1471300.0],["2024-11-21",18.35,18.74,18.28,18.485,949900.0],["2024-11-22",18.5,19.13,18.41,19.02,794600.0],["2024-11-25",19.78,19.833,19.33,19.52,1413500.0],["2024-11-26",19.47,19.63,19.16,19.25,864200.0],["2024-11-27",19.36,19.75,19.36,19.49,652500.0],["2024-11-29",19.59,19.6,19.36,19.53,559500.0],["2024-12-02",19.48,19.77,19.4,19.445,1009600.0],["2024-12-03",19.37,19.38,18.77,19.12,1128500.0],["2024-12-04",19.14,19.53,19.08,19.4,1149700.0],["2024-12-05",19.365,19.37,18.06,18.11,942500.0],["2024-12-06",18.24,18.42,18.035,18.13,548400.0],["2024-12-09",18.3,19.15,18.27,18.84,916100.0],["2024-12-10",18.73,18.89,18.35,18.56,442100.0],["2024-12-11",18.67,18.83,18.395,18.62,572100.0],["2024-12-12",18.3,18.62,18.3,18.5,416400.0],["2024-12-13",18.46,18.64,18.105,18.26,555800.0],["2024-12-16",18.1,18.37,17.91,17.97,555100.0],["2024-12-17",17.9,18.24,17.62,17.83,962600.0],["2024-12-18",18.0,18.18,16.96,17.15,883000.0],["2024-12-19",17.33,17.359,16.99,17.19,994900.0],["2024-12-20",17.1,17.74,17.0,17.08,2316200.0],["2024-12-23",17.12,17.39,16.92,16.95,875800.0],["2024-12-24",16.96,17.1,16.77,17.06,518400.0],["2024-12-26",16.86,17.404,16.79,17.3,1125400.0],["2024-12-27",17.15,17.27,16.74,17.02,517800.0],["2024-12-30",16.85,16.9,16.35,16.63,782400.0],["2024-12-31",16.84,16.98,16.6,16.7,707900.0],["2025-01-02",16.82,17.215,16.75,16.96,546200.0],["2025-01-03",16.995,17.065,16.725,17.01,566400.0],["2025-01-06",17.1,17.32,17.02,17.12,714900.0],["2025-01-07",17.13,17.45,17.04,17.4,844100.0],["2025-01-08",15.7,16.4,15.43,16.01,2174900.0],["2025-01-10",15.57,16.19,15.44,15.9,1237100.0],["2025-01-13",15.84,15.99,15.55,15.97,814300.0],["2025-01-14",16.09,16.2,15.73,16.07,714600.0],["2025-01-15",16.67,16.8,16.2,16.54,731400.0],["2025-01-16",16.65,16.74,16.327,16.57,962500.0],["2025-01-17",16.68,16.805,16.423,16.79,1005900.0],["2025-01-21",16.82,17.11,16.81,16.96,892500.0],["2025-01-22",16.83,17.08,16.71,17.07,827400.0],["2025-01-23",17.02,17.3,16.885,17.26,854600.0],["2025-01-24",17.26,17.38,17.086,17.25,581300.0],["2025-01-27",17.19,17.42,16.88,17.09,844800.0],["2025-01-28",17.14,17.32,16.92,17.22,512100.0],["2025-01-29",17.14,17.475,17.105,17.41,408100.0],["2025-01-30",17.53,17.75,17.19,17.27,644600.0],["2025-01-31",17.29,17.33,17.08,17.21,899100.0],["2025-02-03",16.73,16.74,16.31,16.67,856500.0],["2025-02-04",17.2,17.56,16.59,17.5,1800100.0],["2025-02-05",17.62,18.16,17.51,17.96,1363600.0],["2025-02-06",17.82,18.4,17.82,18.25,1380300.0],["2025-02-07",18.42,18.59,17.855,18.04,1220000.0],["2025-02-10",18.18,18.697,18.18,18.54,955400.0],["2025-02-11",18.34,18.72,18.34,18.58,647000.0],["2025-02-12",18.31,18.91,18.26,18.89,1091200.0],["2025-02-13",18.99,19.07,18.7,19.05,581400.0],["2025-02-14",18.48,19.06,18.445,18.81,1087100.0],["2025-02-18",18.79,19.18,18.635,19.11,971100.0],["2025-02-19",19.11,19.43,18.96,19.395,710800.0],["2025-02-20",19.33,19.34,18.95,18.97,599600.0],["2025-02-21",19.02,19.24,18.74,18.9,755700.0],["2025-02-24",18.825,19.24,18.77,19.12,997100.0],["2025-02-25",19.11,19.24,18.66,18.93,785200.0],["2025-02-26",18.74,19.33,18.66,19.31,725200.0],["2025-02-27",19.31,19.35,18.54,18.57,842700.0],["2025-02-28",18.48,19.055,18.35,18.72,1079500.0],["2025-03-03",18.89,19.375,18.795,18.89,1303900.0],["2025-03-04",18.42,19.05,18.35,18.82,1595400.0],["2025-03-05",18.86,19.32,18.815,19.26,883800.0],["2025-03-06",19.0,19.419,18.87,19.31,972800.0],["2025-03-07",19.31,19.38,18.56,19.02,935400.0],["2025-03-10",18.76,19.78,18.705,19.35,1665300.0],["2025-03-11",19.45,19.56,18.755,18.81,1241900.0],["2025-03-12",19.0,19.05,18.155,18.16,1406700.0],["2025-03-13",18.15,18.98,18.15,18.46,1196900.0],["2025-03-14",18.48,18.65,17.675,18.31,1604200.0],["2025-03-17",18.12,18.69,18.12,18.35,1140100.0],["2025-03-18",18.25,18.55,18.13,18.18,1206200.0],["2025-03-19",18.17,18.8,18.17,18.65,1292600.0],["2025-03-20",18.51,19.04,18.415,18.43,1087500.0],["2025-03-21",18.26,18.8,18.26,18.63,2345200.0],["2025-03-24",18.91,19.088,18.81,19.0,1014600.0],["2025-03-25",18.89,19.08,18.405,18.42,1213600.0],["2025-03-26",18.54,18.9,18.11,18.21,1458400.0],["2025-03-27",18.28,18.79,18.12,18.3,1189300.0],["2025-03-28",18.16,18.4,17.58,17.7,1447200.0],["2025-03-31",17.62,17.92,17.25,17.74,1870200.0],["2025-04-01",17.72,18.68,17.6,18.1,1669500.0],["2025-04-02",17.86,18.23,17.78,17.98,1395400.0],["2025-04-03",17.35,17.54,15.97,16.3,2596500.0],["2025-04-04",15.78,16.02,15.16,15.71,2845000.0],["2025-04-07",15.49,16.3,14.56,15.4,1822900.0],["2025-04-08",16.08,16.13,14.32,14.48,2079500.0],["2025-04-09",14.5,15.82,14.22,15.46,4100300.0],["2025-04-10",15.24,15.414,13.85,14.1,2244700.0],["2025-04-11",14.2,15.065,13.675,14.88,1863800.0],["2025-04-14",15.1,15.535,14.91,15.08,1906800.0],["2025-04-15",15.11,15.42,14.76,15.405,1879800.0],["2025-04-16",15.27,15.375,14.671,14.91,1367400.0],["2025-04-17",14.84,15.07,14.71,14.92,871700.0],["2025-04-21",14.77,14.87,14.58,14.8,698000.0],["2025-04-22",14.98,15.685,14.922,15.63,994700.0],["2025-04-23",16.17,16.44,15.525,15.58,1259700.0],["2025-04-24",15.72,16.2,15.61,16.13,1134900.0],["2025-04-25",16.1,16.305,15.91,16.22,932600.0],["2025-04-28",14.33,15.08,13.96,14.26,4805700.0],["2025-04-29",14.21,14.44,13.86,14.42,2127700.0],["2025-04-30",14.23,14.28,13.8,14.1,1971500.0],["2025-05-01",14.11,14.895,14.07,14.7,1722600.0],["2025-05-02",14.89,15.12,14.505,14.57,1081300.0],["2025-05-05",14.46,14.825,14.17,14.25,1224000.0],["2025-05-06",14.2,14.435,14.014,14.3,1140200.0],["2025-05-07",14.35,14.42,14.06,14.22,1009700.0],["2025-05-08",14.32,14.6,14.205,14.23,1197100.0],["2025-05-09",14.5,14.78,14.34,14.45,1346900.0],["2025-05-12",14.91,15.22,14.69,15.0,1106500.0],["2025-05-13",15.03,15.11,14.76,14.92,767600.0],["2025-05-14",14.84,14.95,14.5,14.57,907100.0],["2025-05-15",14.47,14.82,14.46,14.71,1082800.0],["2025-05-16",14.71,14.75,14.53,14.67,1037700.0],["2025-05-19",14.43,14.585,14.29,14.53,715200.0],["2025-05-20",14.485,14.88,14.45,14.76,963200.0],["2025-05-21",14.65,14.65,14.19,14.21,956800.0],["2025-05-22",14.17,14.45,13.985,14.33,873200.0],["2025-05-23",14.11,14.36,14.04,14.23,774300.0],["2025-05-27",14.42,14.695,14.18,14.54,1301700.0],["2025-05-28",14.51,14.59,14.38,14.39,731900.0],["2025-05-29",14.55,14.65,14.41,14.59,934800.0],["2025-05-30",14.48,14.783,14.235,14.66,1171800.0],["2025-06-02",14.61,14.61,14.21,14.35,1039300.0],["2025-06-03",14.34,14.77,14.22,14.71,838800.0],["2025-06-04",14.7,14.82,14.68,14.73,642700.0],["2025-06-05",14.76,14.76,14.23,14.34,1476100.0],["2025-06-06",14.53,14.53,14.074,14.16,1459800.0],["2025-06-09",14.36,14.7,14.291,14.56,1252700.0],["2025-06-10",14.55,14.69,14.43,14.56,743900.0],["2025-06-11",14.5,14.73,14.235,14.285,1064600.0],["2025-06-12",14.23,14.26,13.96,14.05,1016200.0],["2025-06-13",13.85,13.97,13.28,13.36,2370900.0],["2025-06-16",13.6,13.645,13.38,13.43,1260400.0],["2025-06-17",13.35,13.67,13.16,13.37,1261800.0],["2025-06-18",13.34,13.525,13.23,13.34,1078400.0],["2025-06-20",13.5,13.52,13.21,13.28,1103300.0],["2025-06-23",13.24,13.6,13.14,13.49,1096000.0],["2025-06-24",13.68,13.863,13.59,13.76,1193600.0],["2025-06-25",13.89,14.32,13.821,14.21,1392900.0],["2025-06-26",14.16,14.201,13.848,14.07,1268600.0],["2025-06-27",14.13,14.528,14.01,14.19,12990700.0],["2025-06-30",14.27,14.48,13.96,14.44,1418000.0],["2025-07-01",14.37,15.155,14.3,14.83,1989300.0],["2025-07-02",14.83,15.42,14.83,15.21,1275500.0],["2025-07-03",15.24,15.4,15.12,15.16,596000.0],["2025-07-07",15.055,15.38,14.946,15.1,878900.0],["2025-07-08",15.17,15.63,15.09,15.36,1057300.0],["2025-07-09",15.42,15.588,14.965,15.23,952100.0],["2025-07-10",14.81,15.495,14.715,15.18,1755900.0],["2025-07-11",15.07,15.135,14.6,14.71,971800.0],["2025-07-14",14.66,14.82,14.455,14.74,1196500.0],["2025-07-15",14.74,14.75,14.241,14.25,781000.0],["2025-07-16",14.25,14.395,14.22,14.26,710800.0],["2025-07-17",14.21,14.45,14.08,14.1,866100.0],["2025-07-18",14.18,14.2,13.86,13.895,1246800.0],["2025-07-21",13.98,14.12,13.89,13.96,878300.0],["2025-07-22",14.0,14.47,14.0,14.41,831100.0],["2025-07-23",14.6,14.93,14.48,14.93,1379100.0],["2025-07-24",14.92,14.93,14.515,14.53,616800.0],["2025-07-25",14.73,14.74,14.505,14.72,632300.0],["2025-07-28",14.69,14.755,14.525,14.54,761800.0],["2025-07-29",14.5,14.64,14.23,14.31,1213500.0],["2025-07-30",14.02,14.36,13.7,13.9,2132200.0],["2025-07-31",13.81,14.03,13.523,13.66,1524500.0],["2025-08-01",13.525,13.795,13.402,13.74,1726600.0],["2025-08-04",13.83,14.07,13.7,14.07,1402600.0],["2025-08-05",14.19,14.365,14.03,14.13,1641300.0],["2025-08-06",14.16,14.23,13.95,13.98,1348400.0],["2025-08-07",14.06,14.41,14.06,14.37,1208300.0],["2025-08-08",14.35,14.405,14.075,14.11,772700.0],["2025-08-11",14.08,14.2,13.79,13.8,1022400.0],["2025-08-12",13.8,14.245,13.8,14.22,774200.0],["2025-08-13",14.21,14.69,14.14,14.65,1098500.0],["2025-08-14",14.5,14.5,14.24,14.28,1165700.0],["2025-08-15",14.41,14.53,14.24,14.35,948600.0],["2025-08-18",14.32,14.45,14.26,14.305,896700.0],["2025-08-19",14.36,14.48,14.17,14.18,723600.0],["2025-08-20",14.17,14.305,14.075,14.19,798700.0],["2025-08-21",14.03,14.29,14.025,14.21,729400.0],["2025-08-22",14.36,14.92,14.266,14.81,1099500.0],["2025-08-25",14.79,14.79,14.55,14.57,642200.0],["2025-08-26",14.57,14.885,14.55,14.88,812600.0],["2025-08-27",14.84,15.3,14.84,15.19,1088800.0],["2025-08-28",15.12,15.15,14.735,14.92,2406000.0],["2025-08-29",14.97,15.025,14.78,14.94,1650700.0],["2025-09-02",14.7,14.76,14.35,14.41,812700.0],["2025-09-03",14.41,14.59,14.386,14.51,679200.0],["2025-09-04",14.49,14.49,14.28,14.41,517100.0],["2025-09-05",14.46,15.07,14.42,14.98,996100.0],["2025-09-08",15.12,15.35,14.8,15.28,1239100.0],["2025-09-09",15.41,15.43,15.02,15.07,727100.0],["2025-09-10",15.0,15.484,14.86,15.02,1239500.0],["2025-09-11",15.05,15.48,14.99,15.34,827500.0],["2025-09-12",15.26,15.29,14.8,14.83,729700.0],["2025-09-15",14.86,14.945,14.72,14.86,644500.0],["2025-09-16",14.8,15.04,14.614,14.96,626100.0],["2025-09-17",15.02,15.385,14.83,14.93,640800.0],["2025-09-18",15.03,15.22,14.93,15.17,467300.0],["2025-09-19",15.12,15.15,14.64,14.7,1559900.0],["2025-09-22",14.73,15.2,14.608,15.01,816000.0],["2025-09-23",15.01,15.165,14.79,14.94,559700.0],["2025-09-24",14.91,15.14,14.82,14.95,532000.0],["2025-09-25",14.77,14.86,14.584,14.78,688500.0],["2025-09-26",14.79,14.95,14.76,14.9,488500.0],["2025-09-29",15.04,15.09,14.82,15.0,555100.0],["2025-09-30",14.95,15.03,14.73,14.9,490200.0],["2025-10-01",14.9,15.32,14.81,15.28,762500.0],["2025-10-02",15.34,15.47,15.11,15.46,617200.0],["2025-10-03",15.49,15.61,14.98,15.15,1002300.0],["2025-10-06",15.28,15.31,14.88,15.23,847000.0],["2025-10-07",15.27,15.465,14.985,15.03,653500.0],["2025-10-08",15.05,15.08,14.895,15.05,663500.0],["2025-10-09",16.58,16.74,15.8,15.89,1987100.0],["2025-10-10",16.0,16.16,15.26,15.265,1244600.0],["2025-10-13",15.72,15.74,14.97,15.3,916300.0],["2025-10-14",15.09,15.578,14.97,15.44,931000.0],["2025-10-15",15.5,15.603,15.02,15.27,1246700.0],["2025-10-16",15.34,15.355,15.06,15.22,482200.0],["2025-10-17",15.03,15.35,15.03,15.31,619600.0],["2025-10-20",15.44,16.035,15.33,16.01,595000.0],["2025-10-21",16.0,16.25,15.96,16.01,454500.0],["2025-10-22",16.03,16.072,15.51,15.59,510800.0],["2025-10-23",15.6,15.7,15.41,15.48,365000.0],["2025-10-24",15.55,15.861,15.285,15.31,491700.0],["2025-10-27",15.36,15.68,15.28,15.65,653900.0],["2025-10-28",15.6,15.6,15.19,15.27,464000.0],["2025-10-29",15.22,15.292,14.86,14.92,1506000.0],["2025-10-30",14.95,15.14,14.67,14.71,406500.0],["2025-10-31",14.72,14.87,14.61,14.77,409200.0],["2025-11-03",14.62,14.758,14.475,14.69,692300.0],["2025-11-04",14.54,14.74,14.5,14.63,730400.0],["2025-11-05",14.36,14.633,14.08,14.53,844100.0],["2025-11-06",14.3,14.56,14.2,14.44,725800.0],["2025-11-07",14.35,14.62,14.31,14.45,478000.0],["2025-11-10",14.48,14.7,14.405,14.6,473500.0],["2025-11-11",14.625,14.71,14.5,14.51,564300.0],["2025-11-12",14.54,14.79,14.5,14.61,431700.0],["2025-11-13",14.52,14.65,14.255,14.3,432500.0],["2025-11-14",14.33,14.35,14.1,14.17,610000.0],["2025-11-17",14.07,14.1,13.74,13.91,845800.0],["2025-11-18",13.75,14.21,13.685,14.15,755800.0],["2025-11-19",14.12,14.19,14.0,14.05,447700.0],["2025-11-20",14.13,14.29,13.715,13.74,912000.0],["2025-11-21",13.76,14.1,13.74,14.06,757600.0],["2025-11-24",14.07,14.1,13.82,13.82,593100.0],["2025-11-25",13.82,14.16,13.82,14.13,603200.0],["2025-11-26",14.15,14.16,13.965,14.06,467200.0],["2025-11-28",14.06,14.285,13.96,14.25,353400.0],["2025-12-01",14.09,14.44,14.09,14.3,716500.0],["2025-12-02",14.29,14.375,14.1,14.24,585000.0],["2025-12-03",14.27,14.5,14.27,14.44,440700.0],["2025-12-04",14.44,14.549,14.305,14.34,413700.0],["2025-12-05",14.36,14.63,14.36,14.42,495600.0],["2025-12-08",14.37,14.45,14.24,14.36,531300.0],["2025-12-09",14.34,14.48,14.256,14.35,467600.0],["2025-12-10",14.35,14.58,14.32,14.5,499200.0],["2025-12-11",14.47,14.54,14.38,14.45,669800.0],["2025-12-12",14.48,14.635,14.45,14.51,616400.0],["2025-12-15",14.64,14.69,14.31,14.33,472800.0],["2025-12-16",14.33,14.57,14.28,14.48,519600.0],["2025-12-17",14.31,14.625,14.3,14.31,460200.0],["2025-12-18",14.35,14.57,14.324,14.56,488300.0],["2025-12-19",14.56,14.6,14.35,14.36,692200.0],["2025-12-22",14.36,14.59,14.3,14.43,536500.0],["2025-12-23",14.4,14.455,14.316,14.37,354700.0],["2025-12-24",14.37,14.52,14.34,14.47,213900.0],["2025-12-26",14.355,14.64,14.355,14.62,415400.0],["2025-12-29",14.62,14.885,14.59,14.78,695800.0],["2025-12-30",14.71,14.955,14.63,14.84,816300.0],["2025-12-31",14.81,14.845,14.69,14.69,649100.0],["2026-01-02",14.74,14.99,14.72,14.8,655700.0],["2026-01-05",14.82,15.335,14.82,15.19,737300.0],["2026-01-06",15.19,15.585,15.19,15.55,772600.0],["2026-01-07",15.59,15.72,15.345,15.64,703900.0],["2026-01-08",15.59,15.7,14.24,14.26,1588300.0],["2026-01-09",14.3,14.54,14.1,14.44,943200.0],["2026-01-12",14.49,14.59,14.139,14.49,794300.0],["2026-01-13",14.47,14.47,13.99,14.03,590500.0],["2026-01-14",13.99,14.205,13.904,14.04,601500.0],["2026-01-15",14.0,14.12,13.89,14.05,651700.0],["2026-01-16",14.1,14.1,13.895,13.94,1018700.0],["2026-01-20",13.86,14.11,13.725,13.82,760500.0],["2026-01-21",13.85,14.12,13.85,14.12,695100.0],["2026-01-22",14.17,14.23,13.98,14.08,495200.0],["2026-01-23",14.06,14.08,13.89,13.95,453200.0],["2026-01-26",15.7,15.9,15.2,15.43,3404200.0],["2026-01-27",15.38,15.43,15.012,15.25,812400.0],["2026-01-28",15.24,15.25,14.96,15.12,735900.0],["2026-01-29",15.92,16.09,15.685,16.02,2797500.0],["2026-01-30",15.96,16.115,15.661,15.71,1352300.0],["2026-02-02",15.87,16.67,15.78,16.62,1727000.0],["2026-02-03",16.59,16.65,15.68,15.9,1172600.0],["2026-02-04",15.85,15.9,14.78,15.02,3360000.0],["2026-02-05",15.0,15.09,14.722,14.82,2646200.0],["2026-02-06",14.9,15.095,14.88,15.08,1050700.0],["2026-02-09",15.08,15.19,14.72,15.12,1104200.0],["2026-02-10",14.46,15.391,14.46,14.62,1712500.0],["2026-02-11",14.75,14.75,14.19,14.24,1647200.0],["2026-02-12",14.25,14.48,14.25,14.3,1220800.0],["2026-02-13",14.47,14.55,14.23,14.3,752300.0],["2026-02-17",14.3,14.54,14.231,14.48,769800.0],["2026-02-18",14.481,14.54,14.29,14.46,579500.0],["2026-02-19",14.43,15.105,14.37,15.095,1379200.0],["2026-02-20",14.91,15.27,14.87,15.22,629100.0],["2026-02-23",14.11,14.37,13.91,14.2,2337900.0],["2026-02-24",14.14,14.19,13.95,13.98,1092200.0],["2026-02-25",13.97,14.15,13.905,13.96,764300.0],["2026-02-26",13.98,14.09,13.85,14.05,761100.0],["2026-02-27",13.96,13.98,13.712,13.75,816100.0],["2026-03-02",13.405,13.69,13.3,13.64,1100500.0],["2026-03-03",13.51,13.645,13.37,13.6,568400.0],["2026-03-04",13.56,13.59,13.42,13.56,454100.0],["2026-03-05",13.51,13.65,13.42,13.45,370600.0],["2026-03-06",13.42,13.42,13.2,13.23,651300.0],["2026-03-09",13.1,13.295,12.949,13.29,1462200.0],["2026-03-10",13.19,13.4,13.05,13.27,726900.0],["2026-03-11",13.29,13.33,13.02,13.14,448200.0],["2026-03-12",13.1,13.1,12.72,12.76,1357500.0],["2026-03-13",13.71,13.855,13.355,13.54,1928100.0],["2026-03-16",13.56,13.65,13.32,13.43,1196300.0],["2026-03-17",13.54,13.72,13.48,13.65,1523600.0],["2026-03-18",13.62,13.705,13.4,13.45,1283800.0],["2026-03-19",13.39,13.8,13.39,13.79,2244900.0],["2026-03-20",13.75,13.79,13.355,13.53,1399000.0],["2026-03-23",13.73,13.894,13.58,13.73,1113300.0],["2026-03-24",13.73,13.81,13.685,13.7,782100.0],["2026-03-25",13.81,13.84,13.61,13.75,829700.0],["2026-03-26",13.61,13.84,13.61,13.75,660500.0],["2026-03-27",13.65,13.725,13.39,13.4,985500.0],["2026-03-30",13.4,13.605,13.21,13.41,1057400.0],["2026-03-31",13.49,13.76,13.43,13.68,1088000.0],["2026-04-01",13.77,13.845,13.7,13.7,682800.0],["2026-04-02",13.44,13.805,13.44,13.79,661900.0],["2026-04-06",13.79,13.85,13.71,13.71,312800.0],["2026-04-07",13.69,13.765,13.6,13.65,896300.0],["2026-04-08",13.91,13.955,13.735,13.78,556000.0],["2026-04-09",13.71,13.835,13.65,13.69,764900.0],["2026-04-10",13.68,13.78,13.35,13.53,1192300.0],["2026-04-13",13.7,13.995,13.605,13.99,842700.0],["2026-04-14",13.99,14.27,13.99,14.14,779700.0],["2026-04-15",14.2,14.275,13.985,14.25,660900.0],["2026-04-16",14.25,14.38,14.2,14.33,1186500.0],["2026-04-17",14.49,14.84,14.45,14.65,872400.0],["2026-04-20",14.55,14.8,14.53,14.57,833400.0],["2026-04-21",14.6,14.71,14.49,14.51,361300.0],["2026-04-22",14.62,14.71,14.4,14.41,478200.0],["2026-04-23",14.41,14.41,14.17,14.36,453500.0],["2026-04-24",14.41,14.41,14.185,14.4,404100.0],["2026-04-27",14.4,14.49,14.305,14.31,352500.0],["2026-04-28",14.33,14.37,14.15,14.21,303500.0],["2026-04-29",14.15,14.15,13.92,13.96,389300.0],["2026-04-30",14.01,14.47,14.0,14.47,365800.0],["2026-05-01",14.46,14.51,14.33,14.41,316000.0],["2026-05-04",14.33,14.495,14.28,14.31,343700.0],["2026-05-05",14.35,14.43,14.125,14.4,580900.0],["2026-05-06",13.4,13.62,13.25,13.59,1966000.0],["2026-05-07",13.59,14.23,13.495,13.92,1564500.0],["2026-05-08",13.98,14.15,13.85,13.96,1384500.0],["2026-05-11",13.855,14.01,13.635,13.77,1373400.0],["2026-05-12",13.77,13.84,13.68,13.83,1101900.0],["2026-05-13",13.82,14.055,13.76,14.04,1046700.0],["2026-05-14",14.1,14.12,13.87,14.05,978600.0],["2026-05-15",14.09,14.15,13.88,13.9,773400.0],["2026-05-18",13.92,14.145,13.92,14.1,967500.0],["2026-05-19",14.07,14.105,13.91,13.97,760700.0],["2026-05-20",13.76,14.06,13.67,14.02,855600.0],["2026-05-21",13.93,14.1,13.8,13.83,2742900.0],["2026-05-22",13.87,14.1,13.73,13.74,1265400.0],["2026-05-26",13.69,13.9,13.667,13.81,1193000.0],["2026-05-27",13.84,13.93,13.655,13.81,1024500.0],["2026-05-28",13.79,14.089,13.77,14.05,721100.0],["2026-05-29",14.1,14.179,13.89,13.93,979500.0],["2026-06-01",13.8,13.81,13.59,13.59,791900.0],["2026-06-02",13.6,13.68,13.42,13.5,573800.0],["2026-06-03",13.49,13.51,13.35,13.49,732000.0],["2026-06-04",13.5,13.68,13.5,13.62,406200.0],["2026-06-05",13.64,13.69,13.455,13.54,497200.0],["2026-06-08",13.595,13.69,13.46,13.5,425900.0],["2026-06-09",13.53,13.66,13.46,13.56,526300.0],["2026-06-10",13.53,13.6,13.465,13.47,487900.0],["2026-06-11",13.33,13.58,13.33,13.49,515100.0],["2026-06-12",13.54,13.54,13.39,13.45,448400.0],["2026-06-15",13.5,13.575,13.4,13.57,673000.0],["2026-06-16",13.57,13.6,13.385,13.49,652200.0],["2026-06-17",13.45,13.565,13.35,13.36,618700.0],["2026-06-18",13.46,13.48,13.285,13.4,568600.0],["2026-06-22",13.3,13.42,13.21,13.21,721800.0],["2026-06-23",13.23,13.39,13.23,13.35,521600.0],["2026-06-24",14.865,15.19,14.615,14.79,3497400.0],["2026-06-25",14.75,14.955,14.63,14.81,1272200.0],["2026-06-26",14.68,14.805,14.37,14.63,1141000.0],["2026-06-29",14.55,14.78,14.55,14.74,591800.0],["2026-06-30",14.7,14.755,14.49,14.62,834900.0],["2026-07-01",14.56,14.78,14.4,14.68,526300.0],["2026-07-02",14.74,14.915,14.67,14.8,688300.0],["2026-07-06",14.8,14.8,14.525,14.6,467185.06659],["2026-07-07",14.64,14.655,14.46,14.54,409946.12882],["2026-07-08",14.46,14.54,14.4,14.46,450401.411668],["2026-07-09",15.3,15.37,14.825,15.01,1684400.74731],["2026-07-10",15,15.36,14.9,15.28,823376.478185],["2026-07-13",15.2,15.285,15.0794,15.15,693079.560117],["2026-07-14",15.15,15.16,14.86,14.92,599008.06216],["2026-07-15",14.89,15.36,14.855,15.28,519732.46214],["2026-07-16",15.25,15.635,15.25,15.595,1034711.45691],["2026-07-17",15.61,15.67,15.39,15.47,609917.764617],["2026-07-20",15.42,15.555,15.34,15.36,444797.453207],["2026-07-21",15.365,15.395,15.2001,15.36,387929.339519],["2026-07-22",15.36,15.36,15.16,15.2,373538.37202],["2026-07-23",15.19,15.19,14.99,15.09,536864.511276],["2026-07-24",15.16,15.35,15.11,15.17,419196.192635],["2026-07-27",15.25,15.565,15.21,15.38,688602.217297],["2026-07-28",15.27,15.6,15.27,15.47,584145.480483],["2026-07-29",15.38,15.51,14.98,15.15,866662.687622],["2026-07-30",15.15,15.15,14.94,15.095,682333.440709],["2026-07-31",15.09,15.19,14.995,15.14,471851.599125],["2026-08-03",15.29,15.395,15.255,15.35,394462.89514],["2026-08-04",15.33,15.385,15.24,15.37,359197.422536],["2026-08-05",14.97,15.312,14.97,15.21,533427.791085],["2026-08-06",15.24,15.2899,15.06,15.12,498692.787591],["2026-08-07",15.1,15.355,15.09,15.31,397208.827302],["2026-08-10",15.21,15.25,15.1214,15.2495,96768.319253],["2026-08-11",15.21,15.34,15.12,15.14,355395.86025],["2026-08-12",15.02,15.28,15.02,15.23,427838.91391],["2026-08-13",15.3,15.38,15.085,15.2,347694.504689],["2026-08-14",15.25,15.31,15.1,15.15,350547.974806]]}