{"t":"LEGH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-12-14",12.11,12.4,12.0,12.03,2784200.0],["2018-12-17",12.1,13.2,12.0,12.15,223100.0],["2018-12-18",12.14,12.4,12.0,12.04,103700.0],["2018-12-19",12.34,12.34,12.0,12.0,133000.0],["2018-12-20",12.01,12.049,11.8,12.0,247900.0],["2018-12-21",11.95,12.0,11.56,11.56,69100.0],["2018-12-24",11.55,11.55,11.18,11.19,47500.0],["2018-12-26",11.15,11.964,11.05,11.13,100800.0],["2018-12-27",11.1,11.49,11.1,11.21,5700.0],["2018-12-28",11.11,11.97,11.05,11.27,27300.0],["2018-12-31",11.41,11.99,11.11,11.93,62400.0],["2019-01-02",11.84,12.077,11.75,11.99,28200.0],["2019-01-03",11.89,12.07,11.62,11.63,52900.0],["2019-01-04",11.74,12.5,11.74,12.0,72300.0],["2019-01-07",12.11,12.4,12.1,12.33,135700.0],["2019-01-08",12.33,12.5,12.141,12.43,163200.0],["2019-01-09",12.41,12.5,12.3,12.3,45000.0],["2019-01-10",12.3,12.5,12.3,12.31,64600.0],["2019-01-11",12.31,12.5,12.25,12.5,93600.0],["2019-01-14",12.38,12.774,12.371,12.42,113700.0],["2019-01-15",12.39,12.67,12.39,12.4,48200.0],["2019-01-16",12.36,12.73,12.36,12.45,44000.0],["2019-01-17",12.87,12.9,12.41,12.9,47400.0],["2019-01-18",12.87,13.15,12.83,13.15,37800.0],["2019-01-22",13.14,13.14,12.81,12.95,29300.0],["2019-01-23",13.0,13.01,12.82,12.91,8000.0],["2019-01-24",12.85,13.14,12.85,12.91,12200.0],["2019-01-25",13.0,13.15,12.967,13.15,13300.0],["2019-01-28",13.12,13.7,12.82,13.3,65300.0],["2019-01-29",13.76,13.785,13.305,13.53,129400.0],["2019-01-30",13.55,13.75,12.866,13.46,76800.0],["2019-01-31",13.46,14.99,13.4,14.0,75300.0],["2019-02-01",14.13,14.74,13.77,14.14,82900.0],["2019-02-04",14.06,14.68,13.8,13.81,39900.0],["2019-02-05",13.82,14.37,13.5,13.82,37600.0],["2019-02-06",13.68,14.145,13.56,13.63,63300.0],["2019-02-07",13.51,13.705,13.4,13.46,33000.0],["2019-02-08",13.44,13.86,13.3,13.59,35200.0],["2019-02-11",13.5,13.96,13.331,13.45,32500.0],["2019-02-12",13.79,13.908,13.3,13.5,48200.0],["2019-02-13",13.52,13.67,13.38,13.41,35800.0],["2019-02-14",13.36,13.75,13.36,13.73,36800.0],["2019-02-15",13.65,13.75,13.36,13.39,39700.0],["2019-02-19",13.41,13.75,13.38,13.5,52800.0],["2019-02-20",13.435,13.99,13.35,13.45,83200.0],["2019-02-21",13.46,14.5,13.46,14.25,68500.0],["2019-02-22",14.31,14.73,13.82,14.25,106100.0],["2019-02-25",14.39,14.75,13.95,14.0,100300.0],["2019-02-26",14.0,14.443,13.2,13.73,117400.0],["2019-02-27",13.72,14.32,13.33,14.17,90100.0],["2019-02-28",14.16,14.16,13.37,14.05,63800.0],["2019-03-01",14.0,14.17,13.74,14.02,74900.0],["2019-03-04",13.97,14.72,13.82,14.14,190800.0],["2019-03-05",14.15,14.4,13.55,13.78,82100.0],["2019-03-06",13.79,14.43,13.75,13.975,55400.0],["2019-03-07",14.03,14.39,13.5,13.91,43300.0],["2019-03-08",14.12,14.25,13.69,13.98,26800.0],["2019-03-11",13.97,14.24,13.61,13.66,103800.0],["2019-03-12",13.73,14.25,13.61,14.22,87000.0],["2019-03-13",14.21,14.43,14.0,14.15,94100.0],["2019-03-14",14.16,14.305,13.03,13.58,231400.0],["2019-03-15",13.58,14.1,12.95,13.11,520700.0],["2019-03-18",13.01,13.5,13.01,13.28,94800.0],["2019-03-19",13.47,13.66,13.4,13.58,97500.0],["2019-03-20",13.59,13.9,13.3,13.62,89300.0],["2019-03-21",13.61,13.825,13.42,13.71,42400.0],["2019-03-22",13.61,13.74,13.305,13.4,34300.0],["2019-03-25",13.49,13.74,13.1,13.19,16200.0],["2019-03-26",13.93,13.93,12.85,13.07,12900.0],["2019-03-27",13.2,13.3,12.82,13.12,52700.0],["2019-03-28",13.1,13.1,12.7,12.83,10800.0],["2019-03-29",12.857,13.03,11.56,11.9,72900.0],["2019-04-01",12.12,12.385,11.76,11.82,35800.0],["2019-04-02",11.88,12.543,11.64,12.49,26800.0],["2019-04-03",12.48,12.65,11.07,11.17,77200.0],["2019-04-04",11.28,12.07,11.19,11.76,75700.0],["2019-04-05",11.905,12.08,11.2,11.4,43800.0],["2019-04-08",11.4,11.79,10.201,10.48,248100.0],["2019-04-09",10.21,11.0,8.93,9.03,629500.0],["2019-04-10",9.1,9.9,9.069,9.23,233800.0],["2019-04-11",9.2,9.57,8.95,9.55,299400.0],["2019-04-12",9.6,10.22,9.45,10.22,203200.0],["2019-04-15",10.5,11.25,10.03,11.23,218200.0],["2019-04-16",11.16,11.771,10.96,11.7,138100.0],["2019-04-17",11.66,12.07,11.581,12.0,313700.0],["2019-04-18",12.04,12.1,11.82,12.02,230300.0],["2019-04-22",11.55,12.01,10.56,11.87,54200.0],["2019-04-23",11.86,11.87,11.246,11.79,79700.0],["2019-04-24",11.79,12.0,10.714,11.99,73100.0],["2019-04-25",11.75,12.05,11.67,12.0,91400.0],["2019-04-26",12.06,12.29,11.57,12.07,33200.0],["2019-04-29",11.64,12.21,11.64,12.21,36300.0],["2019-04-30",12.2,12.2,11.78,12.13,67200.0],["2019-05-01",12.14,12.2,11.695,12.02,37400.0],["2019-05-02",12.105,12.34,12.0,12.26,12300.0],["2019-05-03",11.985,12.1,11.84,11.94,12800.0],["2019-05-06",11.68,12.35,11.68,12.3,38300.0],["2019-05-07",12.0,12.25,11.99,12.0,56000.0],["2019-05-08",11.523,12.048,11.521,11.82,17400.0],["2019-05-09",11.95,11.95,11.705,11.78,4700.0],["2019-05-10",11.57,11.9,11.54,11.78,24100.0],["2019-05-13",11.61,11.76,11.4,11.69,48200.0],["2019-05-14",11.83,12.35,11.36,11.97,30500.0],["2019-05-15",12.07,12.255,10.97,12.1,31100.0],["2019-05-16",12.18,12.485,12.111,12.27,113100.0],["2019-05-17",12.28,12.47,11.145,12.37,119000.0],["2019-05-20",12.36,12.51,12.16,12.36,71000.0],["2019-05-21",12.41,12.84,12.165,12.84,27900.0],["2019-05-22",12.65,12.89,12.505,12.85,34400.0],["2019-05-23",12.65,12.93,12.46,12.52,19100.0],["2019-05-24",12.58,13.05,12.566,12.92,27100.0],["2019-05-28",13.01,13.15,13.01,13.13,51400.0],["2019-05-29",13.14,13.15,12.74,13.14,41200.0],["2019-05-30",13.14,13.14,12.96,13.05,25200.0],["2019-05-31",13.13,13.13,12.7,12.92,25100.0],["2019-06-03",12.78,12.99,12.475,12.88,28700.0],["2019-06-04",13.14,13.15,12.675,12.82,21300.0],["2019-06-05",13.0,13.0,12.4,12.5,7000.0],["2019-06-06",12.42,12.745,12.21,12.29,33700.0],["2019-06-07",12.78,12.78,12.4,12.6,40600.0],["2019-06-10",12.69,12.69,12.23,12.35,10500.0],["2019-06-11",12.39,12.97,12.3,12.97,19900.0],["2019-06-12",12.94,13.13,12.92,12.95,13600.0],["2019-06-13",13.057,13.21,12.79,12.97,24200.0],["2019-06-14",13.02,13.07,12.9,12.97,11200.0],["2019-06-17",12.73,13.18,12.72,13.09,21300.0],["2019-06-18",12.95,13.27,12.895,13.25,20600.0],["2019-06-19",13.0,13.33,12.82,13.15,193500.0],["2019-06-20",13.33,13.34,12.95,13.14,30900.0],["2019-06-21",13.12,13.33,12.48,12.76,363900.0],["2019-06-24",12.76,13.145,12.62,12.64,96600.0],["2019-06-25",12.78,12.78,12.1,12.31,23100.0],["2019-06-26",12.615,12.615,12.24,12.34,15600.0],["2019-06-27",12.36,12.519,12.25,12.44,16900.0],["2019-06-28",12.685,12.685,12.26,12.45,150500.0],["2019-07-01",12.58,12.72,12.37,12.53,22200.0],["2019-07-02",12.5,12.79,12.45,12.65,22100.0],["2019-07-03",12.74,12.74,12.37,12.55,6500.0],["2019-07-05",12.51,12.75,12.5,12.57,47500.0],["2019-07-08",12.53,12.79,12.25,12.54,15100.0],["2019-07-09",12.48,12.73,12.36,12.65,20300.0],["2019-07-10",12.61,12.85,12.6,12.84,86600.0],["2019-07-11",12.8,12.93,12.58,12.76,39700.0],["2019-07-12",12.85,13.13,12.825,12.85,42300.0],["2019-07-15",12.85,12.86,12.56,12.86,51200.0],["2019-07-16",12.84,12.85,12.7,12.84,260500.0],["2019-07-17",12.83,12.84,12.73,12.77,24000.0],["2019-07-18",12.74,12.85,12.6,12.68,12500.0],["2019-07-19",12.62,12.69,12.35,12.5,25800.0],["2019-07-22",12.46,12.6,12.31,12.49,18700.0],["2019-07-23",12.385,12.6,12.365,12.6,20800.0],["2019-07-24",12.58,12.76,12.33,12.61,7300.0],["2019-07-25",12.69,12.85,12.65,12.8,24200.0],["2019-07-26",12.84,12.85,12.556,12.67,16900.0],["2019-07-29",12.59,12.82,12.555,12.75,12800.0],["2019-07-30",12.63,12.85,12.56,12.63,39500.0],["2019-07-31",12.67,12.83,12.59,12.59,35000.0],["2019-08-01",12.61,12.85,12.35,12.65,26900.0],["2019-08-02",12.63,12.725,12.51,12.56,8200.0],["2019-08-05",12.43,12.65,12.3,12.55,36000.0],["2019-08-06",12.5,12.85,12.5,12.51,10000.0],["2019-08-07",12.43,12.85,12.43,12.79,6900.0],["2019-08-08",12.82,12.96,12.74,12.74,8900.0],["2019-08-09",12.81,12.93,12.78,12.85,13700.0],["2019-08-12",12.8,12.91,12.5,12.85,17200.0],["2019-08-13",12.84,12.98,12.79,12.95,11900.0],["2019-08-14",13.25,13.45,12.85,13.03,121000.0],["2019-08-15",12.99,13.42,12.68,12.68,38800.0],["2019-08-16",12.83,12.94,12.69,12.94,31900.0],["2019-08-19",13.22,13.22,12.535,12.85,29400.0],["2019-08-20",12.77,12.83,12.57,12.57,5300.0],["2019-08-21",12.75,12.84,12.555,12.68,8300.0],["2019-08-22",12.755,12.85,12.68,12.68,7500.0],["2019-08-23",12.79,12.79,12.55,12.56,2800.0],["2019-08-26",12.7,13.88,12.7,13.87,58200.0],["2019-08-27",13.9,14.18,13.635,13.86,26800.0],["2019-08-28",13.84,14.16,13.6,13.85,20100.0],["2019-08-29",14.0,14.74,13.45,14.52,49200.0],["2019-08-30",14.46,14.89,14.15,14.77,15900.0],["2019-09-03",14.74,14.98,14.2,14.76,35600.0],["2019-09-04",14.99,14.99,13.95,14.19,39900.0],["2019-09-05",14.05,14.94,14.05,14.32,12400.0],["2019-09-06",14.62,14.82,14.38,14.46,15000.0],["2019-09-09",14.5,15.09,14.245,14.99,35900.0],["2019-09-10",15.105,15.2,14.97,15.13,41800.0],["2019-09-11",15.23,15.36,14.79,15.25,28400.0],["2019-09-12",15.25,15.92,15.04,15.77,85800.0],["2019-09-13",15.92,15.99,15.63,15.74,44000.0],["2019-09-16",16.02,16.04,15.83,15.88,25200.0],["2019-09-17",16.31,17.12,16.04,17.11,95500.0],["2019-09-18",17.39,17.4,16.639,16.67,108000.0],["2019-09-19",16.5,16.65,16.25,16.47,57000.0],["2019-09-20",16.35,16.5,15.41,15.55,115100.0],["2019-09-23",15.65,15.82,15.33,15.62,26200.0],["2019-09-24",15.61,15.82,15.245,15.32,17500.0],["2019-09-25",15.2,15.88,15.2,15.63,27400.0],["2019-09-26",15.801,16.24,15.75,16.18,9800.0],["2019-09-27",16.06,16.78,15.95,16.07,10500.0],["2019-09-30",16.03,16.47,15.85,16.2,49300.0],["2019-10-01",16.3,16.48,16.0,16.14,7000.0],["2019-10-02",16.07,16.24,16.04,16.17,14300.0],["2019-10-03",16.23,16.23,15.905,15.99,24400.0],["2019-10-04",16.1,16.18,15.95,15.99,32200.0],["2019-10-07",15.88,15.95,15.745,15.85,11100.0],["2019-10-08",15.86,16.0,15.6,15.83,15600.0],["2019-10-09",15.97,16.13,15.865,15.97,25400.0],["2019-10-10",16.0,16.4,16.0,16.19,8400.0],["2019-10-11",16.2,16.3,15.63,15.64,44700.0],["2019-10-14",15.78,15.96,15.77,15.96,6100.0],["2019-10-15",15.96,16.0,15.75,15.82,6600.0],["2019-10-16",15.67,15.86,15.5,15.55,10000.0],["2019-10-17",15.612,15.91,15.518,15.7,4100.0],["2019-10-18",15.63,15.985,15.63,15.98,4600.0],["2019-10-21",16.0,16.0,15.765,15.98,12900.0],["2019-10-22",15.82,16.0,15.72,15.89,6300.0],["2019-10-23",15.99,15.99,15.87,15.95,3300.0],["2019-10-24",15.74,15.84,15.71,15.84,5800.0],["2019-10-25",15.83,16.16,15.83,16.16,31700.0],["2019-10-28",16.19,16.58,16.19,16.43,6200.0],["2019-10-29",16.515,16.565,15.58,15.96,13700.0],["2019-10-30",15.94,16.09,15.68,16.0,8600.0],["2019-10-31",16.0,16.13,15.641,15.85,20100.0],["2019-11-01",15.82,15.85,15.73,15.83,12200.0],["2019-11-04",16.0,16.218,15.8,15.845,4600.0],["2019-11-05",15.86,15.86,15.6,15.84,14400.0],["2019-11-06",16.0,16.0,15.1,15.12,23300.0],["2019-11-07",15.11,15.54,14.16,14.5,21900.0],["2019-11-08",14.9,14.9,13.71,13.96,20600.0],["2019-11-11",13.9,14.28,13.73,13.9,6400.0],["2019-11-12",13.25,14.8,12.79,14.1,10900.0],["2019-11-13",14.0,14.8,13.9,14.8,41000.0],["2019-11-14",14.63,14.85,14.63,14.73,13100.0],["2019-11-15",14.77,14.77,14.364,14.71,21800.0],["2019-11-18",15.91,15.91,14.42,15.51,15700.0],["2019-11-19",15.13,17.3,13.97,16.55,90900.0],["2019-11-20",16.91,17.3,16.36,16.39,94600.0],["2019-11-21",16.52,16.6,15.5,15.58,36400.0],["2019-11-22",15.61,15.96,15.16,15.33,32400.0],["2019-11-25",15.3,15.705,15.0,15.09,35200.0],["2019-11-26",15.15,16.48,15.15,15.64,26700.0],["2019-11-27",15.85,15.914,15.75,15.85,7000.0],["2019-11-29",15.86,16.22,15.8,16.02,9600.0],["2019-12-02",16.0,16.05,15.3,15.3,19600.0],["2019-12-03",15.228,15.74,15.12,15.74,28300.0],["2019-12-04",15.91,16.21,15.828,16.0,20400.0],["2019-12-05",16.16,16.16,15.52,15.9,25300.0],["2019-12-06",16.0,16.5,15.647,15.99,32800.0],["2019-12-09",16.0,16.241,15.26,15.31,27200.0],["2019-12-10",15.3,15.315,14.75,14.94,33400.0],["2019-12-11",15.16,15.54,14.605,15.02,36800.0],["2019-12-12",15.2,15.39,14.85,14.96,40200.0],["2019-12-13",15.13,15.18,14.93,15.03,30700.0],["2019-12-16",15.29,15.355,14.74,14.77,71100.0],["2019-12-17",14.83,15.117,14.601,15.09,83500.0],["2019-12-18",15.11,15.12,14.66,15.08,27600.0],["2019-12-19",15.1,16.11,14.88,16.05,58400.0],["2019-12-20",16.13,16.96,15.8,16.65,141600.0],["2019-12-23",16.81,16.82,16.01,16.06,47600.0],["2019-12-24",16.1,16.707,16.1,16.3,9700.0],["2019-12-26",16.42,16.83,16.312,16.6,18100.0],["2019-12-27",16.51,16.78,16.421,16.76,13900.0],["2019-12-30",16.9,17.499,16.9,17.0,151700.0],["2019-12-31",17.2,17.24,16.25,16.64,34400.0],["2020-01-02",16.88,16.92,16.06,16.44,18400.0],["2020-01-03",16.22,16.489,15.55,15.63,42000.0],["2020-01-06",15.7,15.865,15.355,15.42,25700.0],["2020-01-07",15.625,15.625,15.245,15.28,19600.0],["2020-01-08",15.3,15.38,15.16,15.24,8400.0],["2020-01-09",15.24,15.3,15.0,15.08,22000.0],["2020-01-10",15.17,15.187,14.935,15.07,9300.0],["2020-01-13",15.17,15.25,15.15,15.2,24700.0],["2020-01-14",15.28,15.28,14.92,15.0,14400.0],["2020-01-15",15.1,15.3,14.92,15.02,11900.0],["2020-01-16",15.11,15.24,14.55,14.74,40200.0],["2020-01-17",14.88,15.22,14.785,14.96,38500.0],["2020-01-21",14.83,14.97,14.656,14.88,32000.0],["2020-01-22",15.0,15.149,14.29,14.3,34400.0],["2020-01-23",14.5,15.215,14.4,14.74,39300.0],["2020-01-24",14.7,14.78,14.55,14.65,17800.0],["2020-01-27",14.64,15.475,14.64,15.25,17900.0],["2020-01-28",15.224,15.26,15.085,15.26,11600.0],["2020-01-29",15.29,15.29,14.66,15.17,5500.0],["2020-01-30",14.982,14.982,14.1,14.1,20100.0],["2020-01-31",14.17,14.2,14.01,14.03,23600.0],["2020-02-03",14.45,14.45,14.107,14.2,20700.0],["2020-02-04",14.261,14.528,14.071,14.29,21700.0],["2020-02-05",14.28,14.46,14.25,14.31,35500.0],["2020-02-06",14.508,14.8,14.4,14.76,36100.0],["2020-02-07",14.8,14.92,14.65,14.79,20600.0],["2020-02-10",14.8,14.81,14.36,14.77,6600.0],["2020-02-11",14.75,14.85,14.68,14.7,19800.0],["2020-02-12",14.387,14.78,14.387,14.53,4400.0],["2020-02-13",14.41,14.8,14.11,14.8,27400.0],["2020-02-14",14.67,14.8,14.28,14.52,14700.0],["2020-02-18",14.48,14.73,14.16,14.28,31800.0],["2020-02-19",14.22,14.724,14.2,14.41,20100.0],["2020-02-20",14.26,14.615,14.26,14.59,15500.0],["2020-02-21",14.62,14.69,14.38,14.42,15500.0],["2020-02-24",14.1,14.77,14.1,14.4,33200.0],["2020-02-25",14.25,14.65,14.25,14.46,35500.0],["2020-02-26",14.4,14.65,14.221,14.54,20000.0],["2020-02-27",14.25,14.55,13.9,14.0,41600.0],["2020-02-28",13.76,14.37,13.5,14.37,149100.0],["2020-03-02",14.48,14.54,13.95,14.54,42600.0],["2020-03-03",14.46,14.66,14.24,14.3,14700.0],["2020-03-04",14.59,14.8,14.59,14.8,16200.0],["2020-03-05",14.67,14.8,14.02,14.22,22500.0],["2020-03-06",13.99,14.18,13.61,13.68,84400.0],["2020-03-09",13.29,13.5,11.881,12.09,158500.0],["2020-03-10",12.28,12.824,11.6,12.14,67200.0],["2020-03-11",11.8,12.03,11.3,11.65,49700.0],["2020-03-12",11.34,11.8,9.81,10.06,51400.0],["2020-03-13",10.2,11.08,10.2,11.08,57700.0],["2020-03-16",10.06,11.39,9.79,10.55,38800.0],["2020-03-17",10.13,12.419,9.26,11.28,76000.0],["2020-03-18",10.61,11.4,9.799,10.26,58100.0],["2020-03-19",10.26,11.68,9.996,11.05,97200.0],["2020-03-20",10.94,11.0,9.95,10.41,67800.0],["2020-03-23",10.08,10.55,9.92,10.36,30000.0],["2020-03-24",10.6,11.04,10.42,11.04,42200.0],["2020-03-25",10.99,11.58,10.51,10.91,44600.0],["2020-03-26",10.81,10.81,10.25,10.68,42500.0],["2020-03-27",10.18,10.566,9.32,9.59,13800.0],["2020-03-30",10.07,11.0,9.565,9.92,58100.0],["2020-03-31",9.29,9.646,9.0,9.25,110500.0],["2020-04-01",9.0,9.0,8.5,8.6,54200.0],["2020-04-02",8.63,9.14,8.5,9.11,85600.0],["2020-04-03",8.93,9.15,8.56,8.59,54300.0],["2020-04-06",8.77,9.3,8.5,8.67,40100.0],["2020-04-07",8.704,9.0,8.5,8.64,85900.0],["2020-04-08",9.0,9.24,8.66,8.99,47700.0],["2020-04-09",9.195,9.55,8.91,8.93,34100.0],["2020-04-13",9.07,9.86,9.04,9.58,62300.0],["2020-04-14",9.838,10.0,9.14,9.24,21400.0],["2020-04-15",9.06,9.424,9.0,9.13,18500.0],["2020-04-16",9.1,9.1,8.71,9.04,21400.0],["2020-04-17",9.16,9.65,9.02,9.23,52000.0],["2020-04-20",9.015,9.22,8.525,8.74,51300.0],["2020-04-21",8.51,9.21,8.5,9.17,20400.0],["2020-04-22",9.54,9.54,9.25,9.36,17500.0],["2020-04-23",9.4,9.72,9.25,9.49,15000.0],["2020-04-24",9.52,9.68,9.27,9.45,8600.0],["2020-04-27",9.48,10.425,9.48,10.35,31600.0],["2020-04-28",10.4,10.45,10.19,10.37,34300.0],["2020-04-29",10.4,10.55,10.23,10.55,39200.0],["2020-04-30",10.54,10.54,9.75,9.78,14900.0],["2020-05-01",9.76,10.214,9.51,9.88,16200.0],["2020-05-04",9.91,10.68,9.91,10.53,19500.0],["2020-05-05",10.68,10.88,9.95,10.22,15200.0],["2020-05-06",10.33,10.384,9.83,9.84,8000.0],["2020-05-07",9.85,10.22,9.68,9.85,10700.0],["2020-05-08",10.06,10.95,10.06,10.95,19600.0],["2020-05-11",10.99,11.14,10.67,10.75,29400.0],["2020-05-12",10.88,10.88,9.57,9.77,14100.0],["2020-05-13",9.77,10.12,9.29,10.11,22700.0],["2020-05-14",9.8,10.24,9.098,10.18,18400.0],["2020-05-15",10.21,12.0,9.8,11.79,79800.0],["2020-05-18",12.4,12.66,11.5,12.08,30800.0],["2020-05-19",12.0,12.0,10.8,11.36,15400.0],["2020-05-20",11.43,11.86,11.17,11.64,12000.0],["2020-05-21",11.53,11.99,11.4,11.56,10100.0],["2020-05-22",11.63,11.63,11.25,11.5,16200.0],["2020-05-26",11.75,12.85,11.75,12.21,44000.0],["2020-05-27",12.44,12.83,12.24,12.63,28900.0],["2020-05-28",12.56,13.07,12.56,12.72,23300.0],["2020-05-29",12.7,13.12,12.4,13.01,15400.0],["2020-06-01",12.82,13.28,12.75,12.75,38500.0],["2020-06-02",12.558,13.35,12.43,13.0,27300.0],["2020-06-03",13.07,13.8,13.06,13.65,39800.0],["2020-06-04",13.59,13.75,13.27,13.61,15700.0],["2020-06-05",13.75,13.97,13.62,13.75,47400.0],["2020-06-08",13.99,14.31,13.77,13.77,26500.0],["2020-06-09",13.69,14.407,13.69,13.82,25200.0],["2020-06-10",13.94,14.195,13.5,13.7,31700.0],["2020-06-11",13.29,14.51,12.71,12.99,30200.0],["2020-06-12",13.22,13.96,12.54,13.47,36100.0],["2020-06-15",13.19,13.835,12.96,13.44,34500.0],["2020-06-16",13.92,13.93,13.475,13.74,31000.0],["2020-06-17",13.75,14.351,13.44,13.44,15200.0],["2020-06-18",13.58,13.71,13.0,13.0,25200.0],["2020-06-19",13.23,13.3,12.84,13.0,52500.0],["2020-06-22",13.06,13.57,12.99,13.4,24000.0],["2020-06-23",13.68,13.93,13.31,13.48,13000.0],["2020-06-24",13.65,13.84,12.95,13.52,34600.0],["2020-06-25",13.62,13.98,13.52,13.98,24200.0],["2020-06-26",13.87,14.3,13.2,13.48,258100.0],["2020-06-29",13.77,14.175,13.54,14.06,44500.0],["2020-06-30",14.25,14.65,13.77,14.22,25100.0],["2020-07-01",14.37,14.37,13.66,13.9,28000.0],["2020-07-02",14.22,14.22,13.47,13.47,12900.0],["2020-07-06",13.69,13.806,13.15,13.15,14500.0],["2020-07-07",13.24,13.29,12.54,12.65,23300.0],["2020-07-08",12.49,12.95,12.43,12.61,27100.0],["2020-07-09",12.47,12.69,12.0,12.45,23600.0],["2020-07-10",12.47,13.75,12.35,13.75,26800.0],["2020-07-13",14.1,14.29,13.585,14.0,25300.0],["2020-07-14",13.59,13.99,13.59,13.94,9500.0],["2020-07-15",14.3,14.34,13.81,14.3,41600.0],["2020-07-16",13.98,14.09,13.52,13.66,32900.0],["2020-07-17",13.6,14.102,13.24,13.465,49400.0],["2020-07-20",13.31,14.5,13.215,13.32,16600.0],["2020-07-21",13.43,13.8,13.43,13.61,5900.0],["2020-07-22",13.714,13.9,13.59,13.75,68000.0],["2020-07-23",13.68,14.15,13.44,13.56,28300.0],["2020-07-24",13.44,14.01,13.26,13.59,14700.0],["2020-07-27",13.49,13.75,13.49,13.67,18600.0],["2020-07-28",13.49,14.33,13.49,13.63,9800.0],["2020-07-29",13.69,13.82,13.5,13.64,7100.0],["2020-07-30",13.5,14.1,13.5,13.64,56500.0],["2020-07-31",13.52,14.0,12.7,13.74,39700.0],["2020-08-03",13.8,13.85,13.633,13.82,29800.0],["2020-08-04",13.75,14.185,13.7,14.11,93800.0],["2020-08-05",14.06,14.58,13.87,14.58,13300.0],["2020-08-06",14.25,14.5,14.0,14.34,15900.0],["2020-08-07",14.5,14.5,14.15,14.25,25200.0],["2020-08-10",14.25,14.5,14.25,14.44,33600.0],["2020-08-11",14.5,14.57,14.13,14.13,69000.0],["2020-08-12",14.32,14.45,13.92,14.45,19100.0],["2020-08-13",14.68,14.8,14.41,14.79,36700.0],["2020-08-14",14.6,15.75,13.21,15.37,54300.0],["2020-08-17",15.19,15.847,14.68,15.74,39000.0],["2020-08-18",15.9,15.965,15.24,15.7,56500.0],["2020-08-19",15.58,16.2,15.28,15.35,36200.0],["2020-08-20",15.29,15.329,14.3,14.38,14900.0],["2020-08-21",14.25,14.54,13.995,14.49,51000.0],["2020-08-24",14.49,14.56,14.24,14.48,13600.0],["2020-08-25",14.66,15.1,14.27,15.1,17200.0],["2020-08-26",15.1,15.1,14.489,14.82,34900.0],["2020-08-27",14.73,15.0,14.48,14.81,28300.0],["2020-08-28",14.74,15.13,14.62,15.1,11100.0],["2020-08-31",14.904,15.39,14.81,15.27,43000.0],["2020-09-01",15.16,16.7,15.12,16.68,88300.0],["2020-09-02",16.48,16.9,15.9,16.63,91400.0],["2020-09-03",16.41,16.9,15.86,16.14,84900.0],["2020-09-04",16.09,16.41,14.57,14.73,41100.0],["2020-09-08",14.7,15.215,14.7,14.97,37500.0],["2020-09-09",15.23,15.61,15.03,15.29,50400.0],["2020-09-10",15.27,15.66,14.98,15.11,28100.0],["2020-09-11",15.1,15.29,14.63,14.63,13300.0],["2020-09-14",14.88,15.29,14.77,14.89,18300.0],["2020-09-15",14.86,14.915,14.7,14.83,12300.0],["2020-09-16",14.692,14.89,14.49,14.59,17800.0],["2020-09-17",14.67,14.67,14.465,14.6,7600.0],["2020-09-18",14.74,14.74,14.01,14.1,95700.0],["2020-09-21",13.92,14.53,12.82,12.83,38700.0],["2020-09-22",12.94,13.49,12.505,13.33,14100.0],["2020-09-23",13.36,13.49,12.9,12.97,25500.0],["2020-09-24",13.09,13.09,12.56,12.83,22600.0],["2020-09-25",12.76,13.2,12.56,13.13,11700.0],["2020-09-28",13.43,13.58,13.25,13.3,11800.0],["2020-09-29",13.505,13.55,13.25,13.49,11800.0],["2020-09-30",13.61,13.82,13.455,13.68,10500.0],["2020-10-01",13.8,14.15,13.515,13.82,26400.0],["2020-10-02",13.73,14.201,13.11,13.83,27200.0],["2020-10-05",13.95,14.07,13.863,13.93,17200.0],["2020-10-06",13.92,14.42,13.83,14.27,24600.0],["2020-10-07",14.24,14.69,14.1,14.6,32700.0],["2020-10-08",14.77,14.89,14.57,14.57,21000.0],["2020-10-09",14.89,15.4,14.505,15.39,26500.0],["2020-10-12",15.4,15.8,14.85,15.52,48000.0],["2020-10-13",15.31,16.79,15.19,16.6,65800.0],["2020-10-14",16.45,16.832,15.0,15.0,53200.0],["2020-10-15",14.99,15.4,14.27,15.07,41400.0],["2020-10-16",14.92,15.395,14.92,15.16,8400.0],["2020-10-19",15.22,15.26,14.53,14.56,17800.0],["2020-10-20",14.81,14.92,14.63,14.77,8600.0],["2020-10-21",14.811,14.855,14.35,14.65,15500.0],["2020-10-22",14.59,14.75,14.42,14.42,11300.0],["2020-10-23",14.675,14.9,14.65,14.75,11000.0],["2020-10-26",14.75,14.84,14.17,14.7,10300.0],["2020-10-27",14.5,14.66,14.5,14.51,8000.0],["2020-10-28",14.46,14.73,14.12,14.42,23100.0],["2020-10-29",14.45,14.45,13.6,14.02,33600.0],["2020-10-30",14.03,14.05,13.56,13.61,14800.0],["2020-11-02",13.68,13.94,13.64,13.82,13800.0],["2020-11-03",13.99,14.15,13.3,13.53,52600.0],["2020-11-04",13.33,13.6,13.115,13.4,47300.0],["2020-11-05",13.57,14.23,13.47,14.18,41200.0],["2020-11-06",14.17,14.4,13.49,13.6,24300.0],["2020-11-09",14.28,14.54,13.81,13.95,32100.0],["2020-11-10",14.21,15.0,14.05,14.45,35900.0],["2020-11-11",14.44,14.49,13.95,14.38,31500.0],["2020-11-12",14.4,14.4,13.83,13.99,15100.0],["2020-11-13",14.19,14.39,14.0,14.0,21900.0],["2020-11-16",14.18,14.585,14.0,14.48,40700.0],["2020-11-17",14.43,15.25,14.43,14.76,50400.0],["2020-11-18",14.89,14.99,14.565,14.89,20000.0],["2020-11-19",14.73,15.11,14.725,15.0,19900.0],["2020-11-20",14.81,14.91,14.708,14.89,26900.0],["2020-11-23",14.94,15.0,14.8,14.9,14800.0],["2020-11-24",14.99,15.06,14.8,14.98,31700.0],["2020-11-25",14.85,14.95,14.83,14.83,26900.0],["2020-11-27",14.91,15.23,14.81,15.21,13000.0],["2020-11-30",15.0,15.04,14.8,14.9,29600.0],["2020-12-01",15.0,15.1,14.9,15.0,27700.0],["2020-12-02",14.906,14.93,14.8,14.85,14500.0],["2020-12-03",14.75,15.073,14.54,14.58,27900.0],["2020-12-04",14.62,14.8,14.32,14.48,23700.0],["2020-12-07",14.6,15.23,14.6,15.23,24000.0],["2020-12-08",15.0,15.2,14.73,14.95,33400.0],["2020-12-09",15.14,15.14,14.69,14.72,18300.0],["2020-12-10",14.78,14.88,14.74,14.85,6100.0],["2020-12-11",14.82,15.03,14.6,14.95,5900.0],["2020-12-14",15.0,15.0,14.819,14.84,18500.0],["2020-12-15",14.76,14.88,14.53,14.61,17800.0],["2020-12-16",14.57,15.05,14.57,14.88,19100.0],["2020-12-17",15.01,15.01,14.75,15.0,11700.0],["2020-12-18",15.11,15.37,14.95,15.26,144900.0],["2020-12-21",15.09,15.4,14.775,15.12,57600.0],["2020-12-22",15.04,15.255,14.99,15.14,73900.0],["2020-12-23",15.1,15.18,14.75,14.81,14100.0],["2020-12-24",14.92,14.92,14.788,14.85,13700.0],["2020-12-28",15.02,15.2,14.75,15.2,21900.0],["2020-12-29",15.12,15.18,14.76,15.0,30500.0],["2020-12-30",15.0,15.18,14.9,15.03,25200.0],["2020-12-31",15.09,15.13,14.93,15.11,13200.0],["2021-01-04",15.25,15.25,14.57,14.66,21200.0],["2021-01-05",14.73,15.09,14.7,14.9,24400.0],["2021-01-06",14.93,15.22,14.85,14.93,39800.0],["2021-01-07",14.99,15.1,14.925,14.96,20900.0],["2021-01-08",15.1,15.1,14.61,14.89,22900.0],["2021-01-11",14.79,15.2,14.79,15.15,17900.0],["2021-01-12",15.0,15.2,14.9,15.1,17800.0],["2021-01-13",15.1,15.19,14.86,14.87,15200.0],["2021-01-14",14.99,15.05,14.87,14.92,11200.0],["2021-01-15",14.88,15.045,14.735,14.88,17400.0],["2021-01-19",14.95,15.05,14.92,14.95,22700.0],["2021-01-20",15.2,15.779,15.158,15.22,52700.0],["2021-01-21",15.35,15.56,15.17,15.2,36100.0],["2021-01-22",15.19,15.5,15.11,15.36,32200.0],["2021-01-25",15.39,15.42,15.06,15.23,21300.0],["2021-01-26",15.23,15.43,14.87,15.07,19900.0],["2021-01-27",14.83,14.85,14.0,14.26,44100.0],["2021-01-28",14.42,14.43,14.08,14.2,35500.0],["2021-01-29",14.23,14.44,14.06,14.17,33700.0],["2021-02-01",14.29,14.307,13.95,14.1,46100.0],["2021-02-02",14.19,15.4,14.13,15.01,185000.0],["2021-02-03",14.99,15.2,14.797,15.03,72300.0],["2021-02-04",15.09,16.5,14.695,16.36,46300.0],["2021-02-05",16.22,16.5,15.8,16.18,53000.0],["2021-02-08",16.3,16.77,16.19,16.77,24600.0],["2021-02-09",16.58,16.86,16.5,16.75,45400.0],["2021-02-10",16.68,16.75,16.425,16.43,34900.0],["2021-02-11",16.49,16.925,16.23,16.34,22000.0],["2021-02-12",16.32,16.35,15.667,15.84,21100.0],["2021-02-16",15.78,15.78,15.375,15.65,31100.0],["2021-02-17",15.6,16.03,15.434,15.98,36100.0],["2021-02-18",16.0,16.38,15.843,16.23,44100.0],["2021-02-19",16.25,16.895,16.18,16.76,33500.0],["2021-02-22",16.6,16.96,16.49,16.6,32200.0],["2021-02-23",16.55,17.1,16.106,16.99,55900.0],["2021-02-24",16.99,17.0,16.521,16.69,95200.0],["2021-02-25",16.67,16.67,15.78,15.84,28300.0],["2021-02-26",15.551,16.34,15.551,15.71,32700.0],["2021-03-01",15.85,16.315,15.85,15.95,66500.0],["2021-03-02",15.95,15.95,15.4,15.61,58900.0],["2021-03-03",15.25,16.13,15.25,15.64,54800.0],["2021-03-04",15.73,15.83,14.97,15.52,45700.0],["2021-03-05",15.6,15.78,15.3,15.59,29300.0],["2021-03-08",15.53,15.766,15.42,15.49,41100.0],["2021-03-09",15.69,16.24,15.37,15.96,37200.0],["2021-03-10",16.36,16.6,16.27,16.45,23800.0],["2021-03-11",16.5,16.6,16.3,16.49,19200.0],["2021-03-12",16.46,16.67,16.275,16.6,19400.0],["2021-03-15",16.55,16.6,16.16,16.6,26800.0],["2021-03-16",16.54,16.6,16.32,16.41,18200.0],["2021-03-17",16.45,17.177,16.45,16.72,93500.0],["2021-03-18",16.57,17.31,16.35,16.35,74000.0],["2021-03-19",16.3,18.09,16.15,18.09,154700.0],["2021-03-22",17.95,18.4,17.16,17.79,55000.0],["2021-03-23",18.03,18.7,17.305,17.58,72800.0],["2021-03-24",17.68,18.062,17.09,17.15,41500.0],["2021-03-25",17.11,17.89,16.84,17.65,32500.0],["2021-03-26",17.7,18.43,17.7,18.2,30300.0],["2021-03-29",18.2,18.46,17.7,17.92,46000.0],["2021-03-30",17.86,18.038,17.63,17.7,40200.0],["2021-03-31",17.8,18.0,17.36,17.73,23400.0],["2021-04-01",17.68,18.8,17.46,18.68,45000.0],["2021-04-05",18.919,19.21,18.81,19.21,76600.0],["2021-04-06",19.22,19.51,18.9,19.01,27400.0],["2021-04-07",19.09,19.09,18.34,18.44,55200.0],["2021-04-08",18.51,18.8,18.25,18.57,18800.0],["2021-04-09",18.875,19.01,18.7,18.78,26200.0],["2021-04-12",18.69,19.13,18.45,18.87,13700.0],["2021-04-13",18.85,18.85,18.34,18.48,14800.0],["2021-04-14",18.68,18.99,18.354,18.65,17300.0],["2021-04-15",18.9,19.1,18.45,18.88,30900.0],["2021-04-16",18.99,19.1,18.67,18.71,18200.0],["2021-04-19",18.71,18.9,18.23,18.25,42400.0],["2021-04-20",18.3,18.39,17.6,17.8,46500.0],["2021-04-21",17.67,18.24,17.67,17.86,30000.0],["2021-04-22",18.0,18.1,17.74,17.82,18900.0],["2021-04-23",17.82,18.39,17.82,18.13,19300.0],["2021-04-26",18.13,18.674,17.75,17.82,26700.0],["2021-04-27",17.71,18.0,17.67,17.67,23800.0],["2021-04-28",17.72,17.919,17.47,17.55,20300.0],["2021-04-29",17.67,17.85,17.54,17.78,8800.0],["2021-04-30",17.75,17.93,17.625,17.86,33100.0],["2021-05-03",17.86,18.61,17.69,18.4,57400.0],["2021-05-04",18.2,18.3,18.05,18.11,25900.0],["2021-05-05",18.27,18.35,17.92,18.24,31400.0],["2021-05-06",18.18,18.58,18.005,18.47,49100.0],["2021-05-07",18.41,20.18,18.33,19.69,42500.0],["2021-05-10",19.7,20.12,18.9,18.94,74700.0],["2021-05-11",18.88,18.88,17.84,18.35,71300.0],["2021-05-12",18.25,18.79,18.25,18.28,42400.0],["2021-05-13",18.73,19.47,18.7,19.36,85600.0],["2021-05-14",19.39,19.6,19.2,19.6,46600.0],["2021-05-17",19.6,19.6,18.93,19.07,32200.0],["2021-05-18",19.03,19.3,18.27,18.67,41200.0],["2021-05-19",18.51,19.33,18.51,19.07,45500.0],["2021-05-20",19.1,19.33,18.86,19.29,44400.0],["2021-05-21",19.35,19.355,19.05,19.25,55700.0],["2021-05-24",19.15,19.15,18.7,18.87,56900.0],["2021-05-25",18.8,18.95,18.48,18.81,40700.0],["2021-05-26",18.85,19.2,18.515,18.97,64300.0],["2021-05-27",18.9,19.335,18.67,18.85,84400.0],["2021-05-28",19.01,19.044,18.51,19.04,29600.0],["2021-06-01",19.08,19.45,18.66,19.38,159500.0],["2021-06-02",19.48,19.48,19.03,19.42,55600.0],["2021-06-03",19.29,19.53,19.06,19.5,37200.0],["2021-06-04",19.49,19.6,19.24,19.44,26800.0],["2021-06-07",19.4,19.66,19.25,19.54,72600.0],["2021-06-08",19.52,19.8,19.475,19.55,20600.0],["2021-06-09",19.87,19.87,19.09,19.15,17800.0],["2021-06-10",19.14,19.19,18.67,18.75,24800.0],["2021-06-11",18.75,19.05,18.5,18.99,25100.0],["2021-06-14",19.01,19.33,18.4,18.46,53500.0],["2021-06-15",18.58,18.69,18.18,18.63,28100.0],["2021-06-16",18.64,18.67,18.3,18.37,11200.0],["2021-06-17",18.37,18.425,18.16,18.21,26600.0],["2021-06-18",18.03,18.31,17.5,18.0,60000.0],["2021-06-21",18.0,18.1,17.65,17.78,68300.0],["2021-06-22",17.7,17.7,17.01,17.23,42400.0],["2021-06-23",17.3,17.52,17.06,17.37,62200.0],["2021-06-24",17.36,17.36,17.14,17.3,39700.0],["2021-06-25",17.25,17.34,17.11,17.19,176600.0],["2021-06-28",17.2,17.2,16.63,16.89,31200.0],["2021-06-29",16.87,17.14,16.775,16.91,56300.0],["2021-06-30",16.82,17.02,16.75,16.91,43300.0],["2021-07-01",16.91,17.445,16.83,17.34,42300.0],["2021-07-02",17.45,18.03,17.43,17.88,57700.0],["2021-07-06",17.9,17.9,17.19,17.26,38300.0],["2021-07-07",17.29,17.7,17.22,17.54,21000.0],["2021-07-08",17.28,17.616,16.83,17.04,42400.0],["2021-07-09",17.205,17.25,17.07,17.18,12900.0],["2021-07-12",17.23,17.51,16.77,16.94,47900.0],["2021-07-13",16.54,16.6,16.18,16.26,31500.0],["2021-07-14",16.29,16.53,16.17,16.3,32100.0],["2021-07-15",16.31,16.5,15.92,16.11,13600.0],["2021-07-16",16.26,16.47,15.91,15.91,13600.0],["2021-07-19",15.81,16.188,15.28,15.97,40700.0],["2021-07-20",15.95,16.97,15.95,16.46,33300.0],["2021-07-21",16.64,17.19,16.64,17.01,23800.0],["2021-07-22",17.0,17.0,16.52,16.54,31500.0],["2021-07-23",16.57,17.09,16.35,16.95,25600.0],["2021-07-26",16.94,17.19,16.65,16.86,24500.0],["2021-07-27",17.221,17.239,16.76,17.04,17400.0],["2021-07-28",17.14,17.42,16.82,17.38,31500.0],["2021-07-29",17.28,17.6,17.06,17.31,21400.0],["2021-07-30",17.31,17.9,17.31,17.64,25800.0],["2021-08-02",17.85,17.85,17.25,17.48,56300.0],["2021-08-03",17.59,18.2,17.17,18.11,38100.0],["2021-08-04",17.92,18.18,17.71,17.76,23800.0],["2021-08-05",17.89,18.09,17.84,18.09,41000.0],["2021-08-06",18.08,18.2,17.765,18.1,55600.0],["2021-08-09",18.0,18.45,17.5,17.5,130200.0],["2021-08-10",18.01,18.93,18.01,18.9,61900.0],["2021-08-11",18.74,19.1,18.36,18.68,24300.0],["2021-08-12",18.807,18.913,18.576,18.7,13900.0],["2021-08-13",18.79,18.95,18.55,18.61,15400.0],["2021-08-16",18.55,18.55,18.22,18.34,35800.0],["2021-08-17",18.13,18.3,17.674,17.9,15200.0],["2021-08-18",17.86,18.18,17.86,18.0,22000.0],["2021-08-19",17.86,18.33,17.86,18.26,27800.0],["2021-08-20",18.16,18.47,17.98,18.33,37900.0],["2021-08-23",18.35,18.67,17.91,17.95,21200.0],["2021-08-24",18.18,18.18,17.82,17.91,14200.0],["2021-08-25",17.81,18.28,17.81,18.04,43200.0],["2021-08-26",17.94,18.75,17.94,18.52,67800.0],["2021-08-27",18.64,19.79,18.64,19.4,59900.0],["2021-08-30",19.165,19.258,19.0,19.03,69300.0],["2021-08-31",19.0,19.76,19.0,19.6,43400.0],["2021-09-01",19.6,19.85,19.132,19.75,22400.0],["2021-09-02",19.9,20.1,19.46,20.08,61900.0],["2021-09-03",20.1,20.1,19.675,19.75,11100.0],["2021-09-07",19.8,20.29,19.3,19.46,92100.0],["2021-09-08",19.72,19.735,18.84,19.0,20500.0],["2021-09-09",19.18,19.45,19.03,19.27,22200.0],["2021-09-10",19.34,19.475,18.9,18.93,23100.0],["2021-09-13",19.08,19.08,18.51,18.6,28500.0],["2021-09-14",18.73,18.73,18.18,18.24,17200.0],["2021-09-15",18.24,18.59,18.11,18.22,27900.0],["2021-09-16",18.34,18.74,18.05,18.07,28100.0],["2021-09-17",18.15,18.63,17.3,17.48,187300.0],["2021-09-20",17.39,17.405,17.02,17.12,66000.0],["2021-09-21",17.31,17.59,17.16,17.44,42200.0],["2021-09-22",17.83,18.12,17.37,17.57,57700.0],["2021-09-23",17.6,18.02,17.534,18.02,29900.0],["2021-09-24",17.84,18.0,17.75,17.87,16400.0],["2021-09-27",17.92,18.28,17.51,18.17,14300.0],["2021-09-28",18.16,18.16,17.92,17.94,20400.0],["2021-09-29",18.04,18.15,17.91,18.13,7400.0],["2021-09-30",18.21,18.21,17.95,17.97,16100.0],["2021-10-01",18.0,18.225,17.96,18.17,19300.0],["2021-10-04",18.05,18.1,17.56,17.63,91200.0],["2021-10-05",17.57,17.93,17.402,17.53,27200.0],["2021-10-06",17.29,17.631,17.22,17.43,17300.0],["2021-10-07",17.55,17.77,17.08,17.08,40800.0],["2021-10-08",17.11,17.53,17.11,17.36,32900.0],["2021-10-11",17.21,17.3,17.02,17.02,19900.0],["2021-10-12",17.2,17.2,17.01,17.06,9900.0],["2021-10-13",17.0,17.33,16.74,16.8,78900.0],["2021-10-14",16.77,17.32,16.77,16.97,25200.0],["2021-10-15",17.17,17.3,16.81,16.89,30400.0],["2021-10-18",16.9,17.29,16.79,17.24,34800.0],["2021-10-19",17.3,17.319,17.14,17.2,55400.0],["2021-10-20",17.28,17.48,17.1,17.46,47000.0],["2021-10-21",17.42,17.818,17.31,17.39,21100.0],["2021-10-22",17.42,17.88,17.42,17.59,17900.0],["2021-10-25",17.55,18.05,17.54,17.94,20200.0],["2021-10-26",17.85,18.11,17.85,17.96,18600.0],["2021-10-27",17.87,18.052,17.63,17.64,19400.0],["2021-10-28",17.6,17.9,17.6,17.77,18500.0],["2021-10-29",17.68,18.24,17.6,17.75,28300.0],["2021-11-01",17.75,18.25,17.58,18.13,21900.0],["2021-11-02",18.2,18.24,17.83,18.09,15300.0],["2021-11-03",18.2,19.2,18.11,18.95,60000.0],["2021-11-04",19.05,19.14,18.52,18.84,15000.0],["2021-11-05",18.97,20.185,18.97,20.18,48200.0],["2021-11-08",20.21,21.11,20.0,20.8,49600.0],["2021-11-09",20.74,24.92,20.431,24.05,99900.0],["2021-11-10",24.02,24.87,23.42,24.63,99700.0],["2021-11-11",24.63,26.8,24.63,26.37,78700.0],["2021-11-12",26.6,27.93,26.53,26.79,81900.0],["2021-11-15",27.04,27.35,25.19,26.09,69900.0],["2021-11-16",25.97,26.485,25.417,25.71,36700.0],["2021-11-17",25.55,25.55,24.71,25.04,47500.0],["2021-11-18",25.24,26.37,24.83,26.32,41900.0],["2021-11-19",26.14,27.13,25.778,26.36,51300.0],["2021-11-22",26.62,27.36,25.23,26.19,31700.0],["2021-11-23",25.362,26.98,25.362,26.83,36700.0],["2021-11-24",26.51,27.19,26.3,26.87,30700.0],["2021-11-26",26.27,27.29,24.64,25.57,29400.0],["2021-11-29",26.03,26.37,24.9,25.14,38800.0],["2021-11-30",24.98,25.45,24.7,24.97,27500.0],["2021-12-01",25.55,25.93,24.54,25.17,73000.0],["2021-12-02",25.09,25.73,24.99,25.54,40500.0],["2021-12-03",25.89,26.51,25.27,25.45,49000.0],["2021-12-06",25.82,25.82,25.0,25.15,67200.0],["2021-12-07",25.25,25.45,24.8,25.04,51800.0],["2021-12-08",25.28,25.41,24.9,25.16,40200.0],["2021-12-09",25.625,25.69,24.97,25.4,52800.0],["2021-12-10",25.59,27.2,25.15,26.93,95700.0],["2021-12-13",27.16,28.84,25.98,26.24,110300.0],["2021-12-14",25.96,26.125,24.62,24.75,78900.0],["2021-12-15",24.83,25.08,23.41,24.95,48100.0],["2021-12-16",25.37,25.37,24.14,24.43,47700.0],["2021-12-17",24.5,25.31,23.75,24.82,98300.0],["2021-12-20",24.43,24.43,23.355,24.24,42300.0],["2021-12-21",24.53,25.52,24.53,25.15,20500.0],["2021-12-22",25.07,25.87,24.633,25.87,22500.0],["2021-12-23",26.14,26.14,25.55,25.78,26300.0],["2021-12-27",25.85,27.54,25.35,26.14,36100.0],["2021-12-28",26.39,26.59,26.12,26.25,15900.0],["2021-12-29",26.18,26.62,26.13,26.33,21900.0],["2021-12-30",26.23,26.545,26.08,26.17,6900.0],["2021-12-31",26.06,26.75,25.79,26.47,14400.0],["2022-01-03",26.51,26.985,25.59,25.69,17200.0],["2022-01-04",25.66,26.2,25.418,25.95,22500.0],["2022-01-05",26.4,26.84,25.47,25.61,33300.0],["2022-01-06",25.38,25.85,24.51,24.94,29200.0],["2022-01-07",24.82,25.19,24.82,25.01,28700.0],["2022-01-10",24.82,24.95,24.087,24.69,18800.0],["2022-01-11",24.83,25.505,24.47,24.89,13500.0],["2022-01-12",25.16,25.56,24.652,24.77,22800.0],["2022-01-13",25.01,26.15,25.01,25.36,18100.0],["2022-01-14",25.01,25.77,24.81,24.97,15700.0],["2022-01-18",24.83,24.97,24.18,24.41,29700.0],["2022-01-19",24.57,24.65,23.04,23.87,78700.0],["2022-01-20",23.94,24.22,23.18,23.35,24900.0],["2022-01-21",23.0,23.94,22.5,23.13,52500.0],["2022-01-24",22.95,24.13,21.77,23.98,41700.0],["2022-01-25",23.03,24.475,23.03,24.15,26700.0],["2022-01-26",25.426,25.426,24.0,24.2,65300.0],["2022-01-27",24.41,24.54,24.0,24.35,43600.0],["2022-01-28",24.21,24.21,23.11,23.9,32700.0],["2022-01-31",23.9,25.15,23.9,24.76,44200.0],["2022-02-01",24.98,25.12,24.247,24.82,24600.0],["2022-02-02",24.875,25.663,24.8,25.11,60100.0],["2022-02-03",25.02,26.092,24.915,25.69,56700.0],["2022-02-04",25.86,26.51,25.14,26.16,63200.0],["2022-02-07",26.57,27.23,26.57,26.75,42000.0],["2022-02-08",26.75,26.967,26.1,26.51,57300.0],["2022-02-09",26.79,27.0,26.65,26.67,14500.0],["2022-02-10",26.31,26.602,25.55,25.68,51600.0],["2022-02-11",26.3,26.3,25.53,25.83,40100.0],["2022-02-14",25.93,26.11,25.39,25.57,18800.0],["2022-02-15",25.83,26.72,25.7,26.57,22100.0],["2022-02-16",26.65,26.98,26.19,26.94,14200.0],["2022-02-17",26.92,27.04,26.61,26.82,23000.0],["2022-02-18",26.8,27.787,26.8,27.17,20400.0],["2022-02-22",27.09,27.09,25.58,25.71,28500.0],["2022-02-23",25.75,25.75,24.19,24.26,34400.0],["2022-02-24",23.95,24.96,23.63,24.76,29200.0],["2022-02-25",24.92,26.51,24.92,26.07,26800.0],["2022-02-28",25.93,26.15,25.41,25.47,24400.0],["2022-03-01",25.52,25.69,24.64,24.83,24600.0],["2022-03-02",25.0,26.34,25.0,25.95,22400.0],["2022-03-03",26.196,26.196,25.2,25.36,13700.0],["2022-03-04",25.36,25.64,23.46,24.09,41900.0],["2022-03-07",24.0,24.24,23.65,23.67,27700.0],["2022-03-08",23.76,23.99,22.99,23.54,30000.0],["2022-03-09",24.05,24.86,23.853,24.32,13800.0],["2022-03-10",24.19,24.85,23.6,24.4,20300.0],["2022-03-11",24.85,24.85,23.8,24.35,12000.0],["2022-03-14",24.2,24.2,22.65,23.11,32300.0],["2022-03-15",23.11,24.25,22.57,24.15,35500.0],["2022-03-16",24.76,24.76,23.65,23.9,41500.0],["2022-03-17",23.98,24.65,23.3,24.48,37500.0],["2022-03-18",24.46,25.16,23.7,25.0,64000.0],["2022-03-21",25.21,25.3,24.33,24.54,31900.0],["2022-03-22",24.8,25.61,24.76,25.25,24000.0],["2022-03-23",24.97,24.97,23.54,23.8,32500.0],["2022-03-24",23.81,23.89,22.47,22.7,43200.0],["2022-03-25",22.68,23.24,22.25,22.95,42600.0],["2022-03-28",22.95,23.0,21.91,22.15,31700.0],["2022-03-29",22.46,23.21,22.34,23.01,38400.0],["2022-03-30",22.78,22.983,21.91,22.13,32900.0],["2022-03-31",21.92,22.16,21.23,21.46,31700.0],["2022-04-01",21.0,21.0,19.43,19.59,120800.0],["2022-04-04",19.33,20.93,19.15,20.46,109900.0],["2022-04-05",20.48,20.48,19.66,19.87,35200.0],["2022-04-06",20.0,20.23,19.145,19.21,40000.0],["2022-04-07",19.07,19.14,18.61,18.9,38200.0],["2022-04-08",18.83,19.56,18.82,19.04,19000.0],["2022-04-11",19.14,19.51,18.57,18.79,62000.0],["2022-04-12",19.13,19.65,18.94,19.08,15500.0],["2022-04-13",19.08,19.45,19.05,19.21,16900.0],["2022-04-14",19.34,19.34,18.12,18.48,43600.0],["2022-04-18",18.29,18.84,17.959,18.54,26500.0],["2022-04-19",18.39,19.13,18.39,18.94,16800.0],["2022-04-20",19.18,19.817,19.11,19.61,27900.0],["2022-04-21",19.96,19.96,18.76,18.94,32500.0],["2022-04-22",18.657,18.91,18.49,18.61,14600.0],["2022-04-25",18.66,19.055,18.36,18.97,20200.0],["2022-04-26",18.66,18.98,17.86,18.15,18800.0],["2022-04-27",17.99,18.14,17.54,17.82,18200.0],["2022-04-28",17.95,18.36,17.29,18.36,17500.0],["2022-04-29",18.27,18.552,17.43,17.52,35600.0],["2022-05-02",17.4,18.13,17.163,18.13,20400.0],["2022-05-03",18.37,18.58,17.91,18.37,18700.0],["2022-05-04",18.37,19.435,18.28,19.41,37500.0],["2022-05-05",19.1,19.1,18.04,18.49,34300.0],["2022-05-06",18.725,19.08,17.91,17.95,29500.0],["2022-05-09",17.91,18.25,17.47,17.93,57100.0],["2022-05-10",18.11,18.11,17.45,17.62,11800.0],["2022-05-11",17.74,17.92,16.69,16.9,24300.0],["2022-05-12",16.9,17.66,16.85,17.58,18400.0],["2022-05-13",17.6,18.352,17.48,17.48,33000.0],["2022-05-16",17.4,17.92,17.05,17.59,48800.0],["2022-05-17",18.02,18.38,17.76,18.31,21300.0],["2022-05-18",18.05,18.074,17.58,17.63,16900.0],["2022-05-19",17.47,18.0,17.33,17.39,30300.0],["2022-05-20",17.63,17.647,16.85,17.0,41900.0],["2022-05-23",17.32,17.38,16.85,17.28,34000.0],["2022-05-24",17.0,17.0,15.71,16.05,77100.0],["2022-05-25",15.95,16.93,15.91,16.65,62800.0],["2022-05-26",16.82,17.78,16.53,16.64,31500.0],["2022-05-27",16.7,16.8,16.06,16.1,48800.0],["2022-05-31",15.98,16.005,15.21,15.66,65600.0],["2022-06-01",15.99,16.29,15.513,15.98,37100.0],["2022-06-02",15.82,16.38,15.82,16.2,26500.0],["2022-06-03",16.07,16.3,16.07,16.23,21600.0],["2022-06-06",16.27,16.41,15.87,15.94,29700.0],["2022-06-07",15.75,16.085,15.67,16.01,24400.0],["2022-06-08",16.02,16.02,15.51,15.58,19600.0],["2022-06-09",15.61,16.16,15.58,16.01,52800.0],["2022-06-10",15.84,15.95,14.57,14.73,70300.0],["2022-06-13",14.51,15.271,14.07,14.59,48300.0],["2022-06-14",12.17,14.47,12.17,13.29,171100.0],["2022-06-15",13.56,13.92,13.03,13.21,84300.0],["2022-06-16",13.0,13.5,12.66,12.82,152100.0],["2022-06-17",12.93,13.48,12.8,13.22,103200.0],["2022-06-21",13.27,13.555,12.75,12.96,68800.0],["2022-06-22",12.81,13.6,12.81,13.52,41800.0],["2022-06-23",13.61,14.17,13.61,13.87,22200.0],["2022-06-24",13.93,14.148,13.305,13.39,109700.0],["2022-06-27",13.45,14.065,13.45,13.64,21500.0],["2022-06-28",13.64,13.98,13.27,13.35,32600.0],["2022-06-29",13.13,13.27,12.85,13.27,21800.0],["2022-06-30",13.0,13.21,12.93,13.05,29400.0],["2022-07-01",13.04,13.44,12.96,13.38,35800.0],["2022-07-05",13.36,13.53,13.08,13.53,20100.0],["2022-07-06",13.64,14.05,13.12,13.18,22300.0],["2022-07-07",13.25,13.45,12.92,13.28,46800.0],["2022-07-08",13.14,13.44,13.05,13.25,18600.0],["2022-07-11",13.06,13.06,12.19,12.43,41200.0],["2022-07-12",12.4,12.585,11.96,12.39,46800.0],["2022-07-13",12.26,12.59,12.26,12.56,33700.0],["2022-07-14",12.4,12.66,12.4,12.54,19400.0],["2022-07-15",12.69,12.77,12.5,12.63,27400.0],["2022-07-18",12.64,13.0,12.64,12.92,34400.0],["2022-07-19",13.03,13.4,12.99,13.2,33300.0],["2022-07-20",13.29,13.95,13.24,13.73,40200.0],["2022-07-21",13.75,14.5,13.55,13.99,33500.0],["2022-07-22",13.81,13.95,13.35,13.49,20700.0],["2022-07-25",13.37,13.37,13.065,13.14,14300.0],["2022-07-26",12.95,13.0,12.74,12.93,23500.0],["2022-07-27",12.93,13.09,12.685,13.07,20400.0],["2022-07-28",13.01,13.37,12.9,13.12,23400.0],["2022-07-29",13.078,13.68,12.85,13.58,52100.0],["2022-08-01",13.61,14.26,13.61,13.98,32400.0],["2022-08-02",14.128,14.15,13.26,13.26,21100.0],["2022-08-03",13.27,13.535,13.26,13.51,19100.0],["2022-08-04",16.65,17.8,16.3,17.62,93600.0],["2022-08-05",17.5,17.5,15.82,17.04,66600.0],["2022-08-08",17.37,17.82,17.15,17.38,37400.0],["2022-08-09",17.2,17.3,16.84,16.89,24700.0],["2022-08-10",17.29,17.72,16.84,17.61,23000.0],["2022-08-11",17.35,18.132,17.04,17.78,22400.0],["2022-08-12",17.87,18.41,17.75,18.41,25900.0],["2022-08-15",18.42,18.42,17.87,18.1,36800.0],["2022-08-16",18.22,18.25,17.85,17.98,31200.0],["2022-08-17",18.1,20.35,18.1,19.97,102500.0],["2022-08-18",19.99,20.52,18.57,18.7,48000.0],["2022-08-19",18.54,18.715,17.76,17.86,37000.0],["2022-08-22",17.95,18.39,17.09,17.47,50000.0],["2022-08-23",17.67,19.187,17.53,17.75,37300.0],["2022-08-24",17.93,18.2,17.48,17.59,16700.0],["2022-08-25",17.68,18.1,17.47,17.51,19400.0],["2022-08-26",17.6,17.6,16.79,17.24,31100.0],["2022-08-29",16.97,17.445,16.84,16.88,16100.0],["2022-08-30",17.0,17.35,16.85,17.01,37700.0],["2022-08-31",17.17,17.7,16.895,17.09,17600.0],["2022-09-01",17.06,17.48,16.89,17.0,31700.0],["2022-09-02",17.31,17.41,16.73,16.8,14600.0],["2022-09-06",16.73,16.73,16.27,16.33,40100.0],["2022-09-07",16.19,16.86,15.92,16.79,33100.0],["2022-09-08",16.79,17.0,16.31,16.42,19600.0],["2022-09-09",16.53,16.93,16.425,16.82,20500.0],["2022-09-12",16.71,17.4,16.71,17.35,33200.0],["2022-09-13",16.96,17.44,16.95,17.13,49600.0],["2022-09-14",17.0,17.78,16.62,16.91,80100.0],["2022-09-15",16.92,17.4,16.7,17.01,50500.0],["2022-09-16",17.18,17.75,16.855,17.68,150300.0],["2022-09-19",17.39,17.68,16.7,17.39,52300.0],["2022-09-20",17.66,17.66,17.08,17.43,35000.0],["2022-09-21",17.67,17.8,17.16,17.19,24800.0],["2022-09-22",17.22,17.82,17.01,17.33,54300.0],["2022-09-23",17.18,17.29,16.75,17.17,64200.0],["2022-09-26",17.16,18.97,17.05,17.22,187400.0],["2022-09-27",17.55,17.75,17.06,17.26,71000.0],["2022-09-28",17.42,18.08,17.21,17.33,76100.0],["2022-09-29",17.34,17.545,16.89,17.21,77500.0],["2022-09-30",17.1,17.665,16.845,17.15,67000.0],["2022-10-03",17.14,17.88,17.01,17.76,73300.0],["2022-10-04",17.96,18.63,17.93,18.22,72900.0],["2022-10-05",17.91,18.055,17.46,17.65,40900.0],["2022-10-06",17.47,17.595,17.19,17.28,48300.0],["2022-10-07",17.18,17.28,16.51,16.7,36700.0],["2022-10-10",16.98,17.03,16.55,16.88,33500.0],["2022-10-11",16.88,17.0,16.55,16.68,36800.0],["2022-10-12",16.57,16.745,16.37,16.41,44500.0],["2022-10-13",16.11,17.16,16.1,17.1,42700.0],["2022-10-14",17.07,17.35,16.565,16.63,22000.0],["2022-10-17",17.11,17.195,16.46,16.73,26000.0],["2022-10-18",16.95,17.14,16.718,16.81,22100.0],["2022-10-19",16.69,16.77,16.4,16.55,30100.0],["2022-10-20",16.565,16.72,16.3,16.49,40900.0],["2022-10-21",16.58,16.83,16.35,16.68,33300.0],["2022-10-24",16.65,16.82,16.56,16.72,25200.0],["2022-10-25",17.1,17.67,17.05,17.26,36900.0],["2022-10-26",17.27,17.87,17.265,17.62,31800.0],["2022-10-27",17.63,18.6,17.62,18.27,41800.0],["2022-10-28",18.26,18.63,18.26,18.46,28600.0],["2022-10-31",18.47,18.87,18.093,18.56,72000.0],["2022-11-01",18.81,18.88,18.17,18.87,45700.0],["2022-11-02",18.68,18.69,17.45,17.46,54900.0],["2022-11-03",17.34,18.02,16.74,16.75,53400.0],["2022-11-04",17.05,17.52,17.05,17.51,46100.0],["2022-11-07",17.59,17.59,16.57,16.58,39000.0],["2022-11-08",16.76,17.235,16.13,16.32,32500.0],["2022-11-09",17.0,18.0,16.74,17.02,70300.0],["2022-11-10",17.43,18.18,17.02,17.3,98900.0],["2022-11-11",17.36,17.5,17.12,17.3,35900.0],["2022-11-14",17.12,17.17,16.8,16.81,51400.0],["2022-11-15",17.02,17.27,16.875,17.07,48700.0],["2022-11-16",17.11,17.11,16.81,16.89,23600.0],["2022-11-17",16.89,16.89,16.38,16.7,33100.0],["2022-11-18",16.92,17.35,16.84,17.17,34700.0],["2022-11-21",17.05,17.055,16.74,16.94,41600.0],["2022-11-22",16.91,17.77,16.91,17.71,28600.0],["2022-11-23",17.59,17.87,17.55,17.76,14700.0],["2022-11-25",17.68,18.085,17.68,17.95,6400.0],["2022-11-28",17.76,17.86,17.31,17.39,22700.0],["2022-11-29",17.39,17.47,17.09,17.3,18500.0],["2022-11-30",17.25,17.52,16.78,17.52,28300.0],["2022-12-01",17.45,17.706,17.43,17.55,27900.0],["2022-12-02",17.42,17.89,17.33,17.8,32600.0],["2022-12-05",17.64,17.83,17.44,17.7,19700.0],["2022-12-06",17.68,17.92,17.605,17.84,22600.0],["2022-12-07",17.72,18.168,17.72,18.09,24400.0],["2022-12-08",17.86,18.69,17.86,18.61,28200.0],["2022-12-09",18.58,18.86,18.04,18.4,46400.0],["2022-12-12",18.53,18.53,17.92,18.02,21400.0],["2022-12-13",18.52,18.745,18.25,18.73,27200.0],["2022-12-14",18.75,18.948,18.555,18.62,26100.0],["2022-12-15",18.65,18.98,18.18,18.72,30500.0],["2022-12-16",18.48,18.75,18.21,18.7,101000.0],["2022-12-19",18.58,18.58,17.99,18.3,42200.0],["2022-12-20",18.37,18.5,17.95,17.99,25800.0],["2022-12-21",18.37,18.37,17.83,17.99,32600.0],["2022-12-22",17.82,17.975,17.5,17.78,25200.0],["2022-12-23",17.88,18.13,17.71,17.84,21700.0],["2022-12-27",18.02,18.41,17.89,18.19,14900.0],["2022-12-28",18.55,18.69,17.583,18.39,39800.0],["2022-12-29",18.46,19.39,18.46,19.25,40300.0],["2022-12-30",19.04,19.26,18.87,18.96,23700.0],["2023-01-03",18.96,18.96,18.13,18.61,40300.0],["2023-01-04",18.865,19.05,18.57,18.89,36500.0],["2023-01-05",19.065,19.065,18.5,18.64,13000.0],["2023-01-06",18.69,19.18,18.56,19.11,19200.0],["2023-01-09",19.26,19.26,18.585,18.71,44300.0],["2023-01-10",18.81,18.9,18.66,18.82,27900.0],["2023-01-11",18.98,19.99,18.93,19.9,26300.0],["2023-01-12",19.9,20.49,19.9,20.45,26700.0],["2023-01-13",20.39,20.75,20.33,20.56,35500.0],["2023-01-17",20.5,20.677,19.9,19.97,22500.0],["2023-01-18",20.13,20.15,19.23,19.52,52000.0],["2023-01-19",19.52,19.52,19.05,19.09,37500.0],["2023-01-20",19.26,19.72,19.08,19.44,27500.0],["2023-01-23",19.48,19.51,18.765,19.12,24900.0],["2023-01-24",19.12,19.507,18.949,19.14,44800.0],["2023-01-25",19.13,19.32,18.89,19.32,32800.0],["2023-01-26",19.45,20.05,19.45,19.9,13800.0],["2023-01-27",19.9,20.108,19.47,19.51,26000.0],["2023-01-30",19.66,19.66,19.18,19.3,55700.0],["2023-01-31",19.47,20.14,19.33,20.02,62300.0],["2023-02-01",19.95,20.5,19.95,20.21,33700.0],["2023-02-02",20.32,21.04,20.32,20.8,11400.0],["2023-02-03",20.64,21.225,20.64,20.89,18000.0],["2023-02-06",20.63,20.72,20.42,20.55,60300.0],["2023-02-07",20.53,22.03,20.3,22.01,145700.0],["2023-02-08",21.77,22.158,21.1,21.39,66200.0],["2023-02-09",21.788,22.03,20.37,20.5,51500.0],["2023-02-10",20.6,20.765,19.9,20.0,40800.0],["2023-02-13",20.18,20.88,19.58,20.52,86200.0],["2023-02-14",20.62,21.04,20.33,20.82,31200.0],["2023-02-15",20.82,21.13,20.46,21.13,48500.0],["2023-02-16",20.89,21.22,20.6,20.67,44300.0],["2023-02-17",20.79,21.135,20.235,20.35,29400.0],["2023-02-21",20.04,20.52,19.5,19.53,27600.0],["2023-02-22",19.5,19.53,18.95,19.3,43400.0],["2023-02-23",19.45,19.61,19.22,19.61,50600.0],["2023-02-24",19.26,19.825,18.64,19.53,84700.0],["2023-02-27",19.6,20.26,19.1,20.26,86000.0],["2023-02-28",20.14,20.51,19.96,19.96,65000.0],["2023-03-01",19.99,20.07,19.66,20.05,31500.0],["2023-03-02",20.05,20.425,19.96,20.1,25900.0],["2023-03-03",20.13,20.59,19.89,20.26,40700.0],["2023-03-06",20.14,20.285,19.735,19.92,62500.0],["2023-03-07",19.815,19.98,19.71,19.84,30300.0],["2023-03-08",19.919,20.16,19.7,20.16,52400.0],["2023-03-09",20.21,20.58,19.89,19.91,14500.0],["2023-03-10",19.75,19.85,18.82,19.06,44300.0],["2023-03-13",18.63,19.325,18.62,18.95,61000.0],["2023-03-14",19.4,19.945,19.3,19.72,37500.0],["2023-03-15",19.52,20.89,18.98,19.73,51700.0],["2023-03-16",20.69,23.18,20.0,22.33,87900.0],["2023-03-17",22.33,22.706,21.18,21.46,64200.0],["2023-03-20",21.58,22.51,20.822,21.1,43500.0],["2023-03-21",21.42,21.9,21.002,21.5,30500.0],["2023-03-22",21.54,21.89,20.92,21.0,31900.0],["2023-03-23",21.11,21.852,21.065,21.34,32500.0],["2023-03-24",21.43,21.71,21.02,21.53,24500.0],["2023-03-27",21.89,21.9,21.26,21.55,35600.0],["2023-03-28",21.41,22.4,21.41,22.15,39700.0],["2023-03-29",22.37,22.37,21.65,22.05,22500.0],["2023-03-30",22.07,22.4,21.87,22.27,15400.0],["2023-03-31",22.54,23.14,22.28,22.76,25500.0],["2023-04-03",22.99,23.15,22.7,23.0,32300.0],["2023-04-04",23.24,23.33,22.34,22.45,35100.0],["2023-04-05",22.47,23.155,21.84,21.86,37500.0],["2023-04-06",21.86,22.154,21.19,21.43,22900.0],["2023-04-10",21.55,22.21,21.55,21.635,25400.0],["2023-04-11",21.75,22.373,21.58,22.22,50600.0],["2023-04-12",22.38,22.68,21.94,21.95,17900.0],["2023-04-13",22.04,22.29,21.45,21.56,26100.0],["2023-04-14",21.665,21.82,21.32,21.74,30400.0],["2023-04-17",21.92,21.92,21.54,21.6,19600.0],["2023-04-18",21.63,21.63,21.16,21.22,32300.0],["2023-04-19",21.3,21.65,21.075,21.56,28800.0],["2023-04-20",21.6,21.935,21.12,21.3,27800.0],["2023-04-21",21.3,21.83,21.15,21.77,29400.0],["2023-04-24",21.86,22.49,21.86,22.31,28400.0],["2023-04-25",22.27,22.66,22.2,22.36,27100.0],["2023-04-26",22.26,22.72,21.81,22.19,28900.0],["2023-04-27",22.41,22.47,21.83,21.9,27500.0],["2023-04-28",21.95,21.95,21.516,21.6,35200.0],["2023-05-01",21.4,22.37,21.13,22.25,30200.0],["2023-05-02",22.06,22.47,21.7,22.29,25000.0],["2023-05-03",22.35,23.1,22.35,22.38,19200.0],["2023-05-04",22.1,22.183,21.52,21.78,30400.0],["2023-05-05",22.07,22.647,21.91,22.49,46500.0],["2023-05-08",22.74,22.9,22.12,22.81,19800.0],["2023-05-09",22.87,23.15,22.46,22.74,25100.0],["2023-05-10",23.18,23.23,21.81,23.0,65800.0],["2023-05-11",23.01,23.01,22.02,22.75,38400.0],["2023-05-12",22.86,23.2,22.42,22.5,41400.0],["2023-05-15",22.56,22.75,22.16,22.25,40000.0],["2023-05-16",22.09,22.09,21.33,21.37,43300.0],["2023-05-17",21.36,21.46,21.1,21.24,57900.0],["2023-05-18",21.16,21.74,21.11,21.7,15800.0],["2023-05-19",21.95,21.95,21.06,21.1,32100.0],["2023-05-22",21.29,21.53,20.99,21.05,38200.0],["2023-05-23",20.92,21.1,20.51,20.85,72600.0],["2023-05-24",20.73,20.935,20.29,20.29,23500.0],["2023-05-25",20.29,20.73,20.07,20.3,59300.0],["2023-05-26",20.28,20.307,19.83,20.02,43600.0],["2023-05-30",20.15,20.26,19.314,19.41,31200.0],["2023-05-31",19.3,19.51,18.92,19.04,195800.0],["2023-06-01",19.03,19.4,18.855,19.1,41900.0],["2023-06-02",19.31,20.43,19.17,20.09,50300.0],["2023-06-05",20.04,20.37,19.605,19.89,22600.0],["2023-06-06",19.9,20.78,19.84,20.61,42900.0],["2023-06-07",20.71,21.57,20.71,21.35,46400.0],["2023-06-08",21.45,21.64,20.8,21.09,23800.0],["2023-06-09",21.08,21.09,20.84,20.95,21900.0],["2023-06-12",21.01,21.485,20.22,21.26,26600.0],["2023-06-13",21.42,21.78,21.42,21.5,18200.0],["2023-06-14",21.69,22.27,21.09,21.25,35200.0],["2023-06-15",21.69,21.71,21.36,21.51,21000.0],["2023-06-16",21.74,21.74,20.75,21.03,55800.0],["2023-06-20",21.15,21.58,20.935,21.58,29500.0],["2023-06-21",21.32,22.24,21.32,22.24,50200.0],["2023-06-22",22.22,22.7,22.13,22.62,36200.0],["2023-06-23",22.38,22.575,22.005,22.27,147300.0],["2023-06-26",22.14,22.56,22.14,22.315,43500.0],["2023-06-27",22.43,22.813,22.43,22.65,31700.0],["2023-06-28",22.76,23.17,22.491,23.07,38700.0],["2023-06-29",22.98,24.0,22.98,23.6,43700.0],["2023-06-30",23.55,23.55,22.9,23.19,60200.0],["2023-07-03",22.99,23.25,22.751,23.12,34800.0],["2023-07-05",23.15,23.15,22.75,22.8,57900.0],["2023-07-06",22.73,22.955,21.93,22.38,64100.0],["2023-07-07",22.35,22.9,22.35,22.67,55500.0],["2023-07-10",22.55,22.881,22.35,22.8,42700.0],["2023-07-11",22.244,22.889,22.244,22.67,34800.0],["2023-07-12",22.75,22.89,22.53,22.76,60600.0],["2023-07-13",22.8,23.435,22.625,23.3,70600.0],["2023-07-14",23.43,24.96,23.43,23.87,142900.0],["2023-07-17",23.87,24.905,23.72,24.54,101800.0],["2023-07-18",24.31,25.07,24.0,24.97,108700.0],["2023-07-19",24.37,25.13,24.16,24.94,45000.0],["2023-07-20",24.88,25.3,24.0,24.05,67300.0],["2023-07-21",24.25,24.4,23.59,23.87,44200.0],["2023-07-24",23.75,23.95,23.355,23.47,39200.0],["2023-07-25",23.47,23.83,23.33,23.8,38500.0],["2023-07-26",23.72,24.14,23.64,23.95,19800.0],["2023-07-27",24.16,24.16,23.61,23.75,25500.0],["2023-07-28",23.96,24.12,23.695,23.695,40900.0],["2023-07-31",23.83,23.95,23.08,23.72,72900.0],["2023-08-01",23.79,23.79,23.25,23.6,52200.0],["2023-08-02",23.5,23.58,23.37,23.47,39500.0],["2023-08-03",23.48,23.48,22.25,22.48,39400.0],["2023-08-04",22.49,23.12,22.25,22.98,80100.0],["2023-08-07",23.03,23.23,22.34,22.45,69900.0],["2023-08-08",22.39,22.535,22.23,22.48,44700.0],["2023-08-09",22.47,22.47,21.86,22.3,63900.0],["2023-08-10",22.36,22.58,21.3,21.91,76900.0],["2023-08-11",21.79,22.085,21.74,21.92,34100.0],["2023-08-14",21.73,21.86,21.25,21.26,36900.0],["2023-08-15",21.26,21.62,21.1,21.42,24100.0],["2023-08-16",21.49,21.63,21.01,21.02,42700.0],["2023-08-17",21.0,21.145,20.905,21.01,52800.0],["2023-08-18",20.98,21.42,20.98,21.22,58500.0],["2023-08-21",21.16,21.235,20.43,20.475,50700.0],["2023-08-22",20.64,20.82,20.29,20.39,32700.0],["2023-08-23",20.49,21.3,20.49,21.13,73800.0],["2023-08-24",21.12,21.47,21.1,21.23,30100.0],["2023-08-25",21.29,21.578,20.678,21.15,34600.0],["2023-08-28",21.24,21.35,20.85,21.26,93300.0],["2023-08-29",21.2,22.21,21.08,22.15,50300.0],["2023-08-30",22.01,22.62,21.76,22.61,45700.0],["2023-08-31",22.56,22.815,22.47,22.67,66600.0],["2023-09-01",22.79,23.29,22.79,23.02,45300.0],["2023-09-05",22.89,22.89,21.5,21.58,52200.0],["2023-09-06",21.41,21.57,21.01,21.26,35600.0],["2023-09-07",21.29,21.43,21.04,21.27,42600.0],["2023-09-08",21.37,21.563,20.775,20.97,23200.0],["2023-09-11",21.21,21.51,20.495,20.59,61400.0],["2023-09-12",20.48,21.448,20.48,20.79,42200.0],["2023-09-13",20.72,21.2,20.54,21.06,47000.0],["2023-09-14",21.3,21.74,21.3,21.65,43600.0],["2023-09-15",21.78,21.79,21.02,21.11,223700.0],["2023-09-18",21.24,21.415,20.61,20.7,74200.0],["2023-09-19",20.7,20.815,20.47,20.61,32000.0],["2023-09-20",20.638,20.98,20.311,20.34,22100.0],["2023-09-21",20.2,20.309,19.75,20.25,37200.0],["2023-09-22",20.22,20.5,20.03,20.3,29700.0],["2023-09-25",20.26,21.045,19.535,19.84,36000.0],["2023-09-26",19.76,19.9,19.55,19.58,41600.0],["2023-09-27",19.72,20.25,19.5,19.65,22700.0],["2023-09-28",19.7,19.99,19.66,19.84,37100.0],["2023-09-29",19.75,19.82,19.36,19.41,52400.0],["2023-10-02",19.35,19.36,18.83,19.02,27500.0],["2023-10-03",18.9,18.9,18.42,18.83,47500.0],["2023-10-04",18.74,19.045,18.74,18.87,30300.0],["2023-10-05",18.771,19.04,18.67,18.71,60100.0],["2023-10-06",18.73,19.0,18.55,18.81,67900.0],["2023-10-09",18.72,19.27,18.37,19.22,82200.0],["2023-10-10",19.15,19.575,19.15,19.4,21000.0],["2023-10-11",19.605,19.605,18.95,19.225,23200.0],["2023-10-12",18.69,19.35,18.43,19.05,42800.0],["2023-10-13",18.995,19.1,18.75,18.78,11500.0],["2023-10-16",18.87,19.105,18.61,18.97,61700.0],["2023-10-17",18.96,19.65,18.96,19.24,20100.0],["2023-10-18",19.1,19.17,18.875,19.15,22000.0],["2023-10-19",19.0,19.33,18.99,19.1,27200.0],["2023-10-20",19.1,19.18,18.53,18.63,25500.0],["2023-10-23",18.48,18.48,18.15,18.17,24000.0],["2023-10-24",18.17,18.24,18.09,18.16,25000.0],["2023-10-25",18.06,18.245,17.94,18.2,33800.0],["2023-10-26",18.2,18.64,18.2,18.32,23600.0],["2023-10-27",18.24,18.63,18.0,18.23,26900.0],["2023-10-30",18.33,18.37,17.67,18.03,41300.0],["2023-10-31",18.615,19.05,18.24,18.51,33300.0],["2023-11-01",18.34,18.42,18.12,18.34,14800.0],["2023-11-02",18.89,19.77,18.56,18.67,32000.0],["2023-11-03",19.18,19.75,19.06,19.51,30500.0],["2023-11-06",19.32,19.32,18.33,18.62,29700.0],["2023-11-07",18.54,18.9,18.54,18.81,11300.0],["2023-11-08",18.95,18.98,18.18,18.69,21600.0],["2023-11-09",18.57,18.59,18.135,18.45,19200.0],["2023-11-10",19.1,22.86,18.0,22.25,131900.0],["2023-11-13",22.09,22.25,21.18,21.18,37700.0],["2023-11-14",21.46,23.39,21.46,23.29,57300.0],["2023-11-15",23.44,23.767,22.64,23.11,49500.0],["2023-11-16",22.89,23.31,22.42,22.67,38200.0],["2023-11-17",22.77,22.77,21.57,22.24,36900.0],["2023-11-20",22.34,22.34,21.71,22.08,41900.0],["2023-11-21",22.03,22.73,22.03,22.38,13400.0],["2023-11-22",22.69,22.97,22.67,22.84,24000.0],["2023-11-24",23.0,23.11,22.81,22.99,14600.0],["2023-11-27",23.07,23.07,22.4,22.52,21100.0],["2023-11-28",22.41,22.59,22.19,22.3,15600.0],["2023-11-29",22.27,22.59,22.08,22.5,28700.0],["2023-11-30",22.59,22.635,22.37,22.4,34100.0],["2023-12-01",22.25,23.63,22.25,23.26,61300.0],["2023-12-04",23.4,23.4,22.525,22.79,30800.0],["2023-12-05",22.61,22.915,22.31,22.54,23800.0],["2023-12-06",22.85,23.209,22.384,22.67,24700.0],["2023-12-07",22.4,22.86,22.35,22.73,31400.0],["2023-12-08",22.865,22.88,22.51,22.81,19100.0],["2023-12-11",22.68,22.99,22.41,22.76,54900.0],["2023-12-12",22.77,22.885,22.3,22.52,29000.0],["2023-12-13",22.592,23.17,22.27,22.98,68100.0],["2023-12-14",23.18,24.3,23.17,24.3,79500.0],["2023-12-15",24.55,24.67,24.242,24.64,108600.0],["2023-12-18",24.99,24.99,23.94,24.27,72400.0],["2023-12-19",24.49,24.76,24.17,24.44,222500.0],["2023-12-20",24.25,25.73,24.25,24.74,117300.0],["2023-12-21",24.85,24.85,24.075,24.22,33800.0],["2023-12-22",24.48,24.99,24.0,24.48,97700.0],["2023-12-26",24.405,25.27,23.79,24.68,103900.0],["2023-12-27",24.49,24.72,24.2,24.4,39700.0],["2023-12-28",24.398,24.599,23.94,24.18,25400.0],["2023-12-29",24.0,25.46,23.79,25.22,136500.0],["2024-01-02",24.9,25.0,23.829,24.75,85100.0],["2024-01-03",24.71,24.97,23.845,23.89,66100.0],["2024-01-04",23.89,24.41,23.778,24.27,42000.0],["2024-01-05",24.27,24.44,24.02,24.13,42200.0],["2024-01-08",23.89,24.066,23.25,23.61,53900.0],["2024-01-09",23.35,24.01,23.21,23.86,72900.0],["2024-01-10",23.79,23.997,23.373,23.62,37800.0],["2024-01-11",23.71,24.469,23.54,23.68,23000.0],["2024-01-12",24.1,24.1,23.65,23.85,32100.0],["2024-01-16",23.55,23.7,23.13,23.2,57700.0],["2024-01-17",22.88,23.1,22.385,22.89,33200.0],["2024-01-18",22.92,23.28,22.44,23.02,21500.0],["2024-01-19",23.24,23.27,22.93,23.24,19600.0],["2024-01-22",23.2,23.79,23.14,23.79,67000.0],["2024-01-23",23.98,24.16,23.27,23.56,36900.0],["2024-01-24",23.9,23.9,23.09,23.22,25600.0],["2024-01-25",23.68,23.99,23.42,23.99,30100.0],["2024-01-26",24.0,24.34,24.0,24.34,20700.0],["2024-01-29",24.15,24.255,23.84,23.9,78300.0],["2024-01-30",23.68,24.3,23.68,24.18,18700.0],["2024-01-31",24.2,24.54,23.63,23.63,31800.0],["2024-02-01",23.785,24.23,23.65,24.19,24600.0],["2024-02-02",23.756,24.63,23.73,24.59,37600.0],["2024-02-05",24.25,24.6,24.095,24.49,77100.0],["2024-02-06",24.7,25.0,24.57,24.99,32400.0],["2024-02-07",25.22,25.22,24.53,24.79,30200.0],["2024-02-08",24.69,25.34,24.65,25.26,87500.0],["2024-02-09",25.03,25.57,24.87,25.43,49300.0],["2024-02-12",25.25,26.3,25.25,26.09,78900.0],["2024-02-13",25.41,25.64,24.74,24.92,75000.0],["2024-02-14",25.25,25.39,24.65,25.2,87400.0],["2024-02-15",25.39,25.641,25.211,25.33,64700.0],["2024-02-16",25.25,25.28,24.84,25.06,262900.0],["2024-02-20",24.75,25.28,24.48,25.22,78100.0],["2024-02-21",25.05,25.37,24.88,25.11,32200.0],["2024-02-22",25.02,25.45,24.99,25.08,30900.0],["2024-02-23",25.11,25.77,25.11,25.49,29400.0],["2024-02-26",25.45,25.83,25.0,25.17,63800.0],["2024-02-27",25.46,25.46,25.13,25.34,23500.0],["2024-02-28",25.1,25.38,24.972,25.34,19300.0],["2024-02-29",25.68,26.023,25.551,25.72,22100.0],["2024-03-01",25.63,26.032,25.39,25.6,19100.0],["2024-03-04",25.3,25.678,25.25,25.54,61800.0],["2024-03-05",25.57,25.6,24.79,24.87,28800.0],["2024-03-06",24.89,25.25,24.89,25.15,15100.0],["2024-03-07",25.39,25.706,25.2,25.25,17800.0],["2024-03-08",25.54,25.785,25.21,25.38,22400.0],["2024-03-11",25.4,25.58,24.835,25.0,32200.0],["2024-03-12",25.25,25.25,24.8,25.03,41300.0],["2024-03-13",25.28,25.673,25.155,25.26,31200.0],["2024-03-14",25.06,25.19,24.42,25.01,40100.0],["2024-03-15",24.73,26.5,24.73,25.19,153100.0],["2024-03-18",22.1,23.698,20.01,21.26,323800.0],["2024-03-19",22.92,22.92,20.395,21.23,205900.0],["2024-03-20",21.2,21.36,20.66,21.07,112400.0],["2024-03-21",21.41,21.43,20.71,20.86,185700.0],["2024-03-22",20.57,21.05,19.78,19.78,107000.0],["2024-03-25",19.97,20.52,19.66,19.695,197000.0],["2024-03-26",19.73,20.1,19.55,19.8,173600.0],["2024-03-27",19.8,20.9,19.8,20.85,118400.0],["2024-03-28",20.9,21.7,20.9,21.52,119700.0],["2024-04-01",21.7,21.7,21.09,21.22,64600.0],["2024-04-02",20.95,21.23,20.85,20.99,95700.0],["2024-04-03",21.05,21.29,20.82,20.98,98400.0],["2024-04-04",21.21,21.46,20.77,20.86,74400.0],["2024-04-05",21.07,21.29,21.05,21.14,65100.0],["2024-04-08",21.13,21.39,21.105,21.26,45500.0],["2024-04-09",21.38,21.39,21.19,21.25,57900.0],["2024-04-10",20.9,20.9,20.31,20.41,95800.0],["2024-04-11",20.36,20.49,20.04,20.29,83700.0],["2024-04-12",20.31,20.44,20.02,20.33,63300.0],["2024-04-15",20.18,20.5,19.97,20.12,83000.0],["2024-04-16",19.87,20.16,19.72,19.92,84700.0],["2024-04-17",20.12,20.66,19.78,19.78,111700.0],["2024-04-18",19.83,20.04,19.5,19.59,107700.0],["2024-04-19",19.45,20.04,19.42,19.99,107400.0],["2024-04-22",20.0,20.04,19.71,19.75,92300.0],["2024-04-23",19.92,20.34,19.92,20.05,54500.0],["2024-04-24",19.84,20.25,19.7,20.21,78000.0],["2024-04-25",19.96,20.2,19.7,20.08,59500.0],["2024-04-26",20.26,20.39,20.06,20.3,38300.0],["2024-04-29",20.48,20.82,20.43,20.65,44900.0],["2024-04-30",20.505,20.71,20.36,20.37,32500.0],["2024-05-01",20.49,20.87,20.39,20.59,54400.0],["2024-05-02",20.73,21.17,20.518,20.98,68500.0],["2024-05-03",21.21,21.53,21.145,21.27,60400.0],["2024-05-06",21.46,21.56,21.28,21.34,78500.0],["2024-05-07",21.34,21.47,21.15,21.19,68100.0],["2024-05-08",21.11,21.11,20.868,21.02,46500.0],["2024-05-09",20.85,21.16,20.85,21.14,43300.0],["2024-05-10",21.67,23.79,20.55,23.41,343200.0],["2024-05-13",23.39,23.65,23.0,23.03,102500.0],["2024-05-14",23.24,24.1,23.2,23.9,170400.0],["2024-05-15",24.17,24.29,23.79,24.15,120900.0],["2024-05-16",24.05,24.185,23.7,23.82,82200.0],["2024-05-17",23.87,24.09,23.59,23.77,50100.0],["2024-05-20",23.82,24.455,23.73,24.24,76300.0],["2024-05-21",24.09,24.14,23.65,23.75,37900.0],["2024-05-22",23.62,23.8,23.36,23.56,76500.0],["2024-05-23",23.59,23.69,23.11,23.32,72200.0],["2024-05-24",23.47,23.79,23.37,23.61,42600.0],["2024-05-28",23.73,23.76,23.24,23.33,45200.0],["2024-05-29",23.11,23.42,22.87,22.9,51400.0],["2024-05-30",23.11,23.295,22.94,23.18,83700.0],["2024-05-31",23.18,23.52,22.94,23.23,122200.0],["2024-06-03",23.4,23.88,23.27,23.725,77600.0],["2024-06-04",23.55,23.635,23.04,23.3,60500.0],["2024-06-05",23.47,23.59,23.24,23.35,56100.0],["2024-06-06",23.36,23.44,22.28,23.0,55400.0],["2024-06-07",22.92,23.0,22.57,22.72,69000.0],["2024-06-10",22.84,23.16,22.62,23.09,73500.0],["2024-06-11",22.9,23.02,22.67,22.97,67800.0],["2024-06-12",23.62,24.1,23.49,23.63,65000.0],["2024-06-13",23.66,23.66,23.3,23.42,32700.0],["2024-06-14",23.09,23.31,22.77,22.95,59900.0],["2024-06-17",22.76,23.215,22.72,23.17,39500.0],["2024-06-18",23.05,23.2,22.67,22.84,46100.0],["2024-06-20",22.88,22.905,22.515,22.74,39400.0],["2024-06-21",22.72,22.84,22.512,22.83,63200.0],["2024-06-24",22.76,23.06,22.629,22.79,51300.0],["2024-06-25",22.85,22.85,22.37,22.41,87800.0],["2024-06-26",22.21,22.635,21.67,22.36,44300.0],["2024-06-27",22.47,22.56,22.25,22.47,55500.0],["2024-06-28",22.58,23.0,22.38,22.94,216500.0],["2024-07-01",22.93,22.95,22.15,22.27,65500.0],["2024-07-02",22.28,22.35,22.01,22.35,38800.0],["2024-07-03",22.31,22.47,22.18,22.34,24800.0],["2024-07-05",22.19,22.35,21.95,22.34,44600.0],["2024-07-08",22.52,22.91,22.5,22.86,55400.0],["2024-07-09",22.87,22.87,22.52,22.55,43700.0],["2024-07-10",22.71,23.13,22.56,22.97,68800.0],["2024-07-11",23.51,24.28,23.07,23.98,151300.0],["2024-07-12",24.32,24.62,24.2,24.62,83400.0],["2024-07-15",24.88,25.51,24.78,25.1,81100.0],["2024-07-16",25.39,26.67,25.39,26.55,88800.0],["2024-07-17",26.2,26.77,25.59,26.41,56800.0],["2024-07-18",26.2,27.16,25.94,26.01,54000.0],["2024-07-19",26.03,26.37,25.93,26.2,48800.0],["2024-07-22",26.3,26.87,26.08,26.71,44800.0],["2024-07-23",26.74,27.29,26.74,27.05,43300.0],["2024-07-24",26.86,27.49,26.28,26.34,110800.0],["2024-07-25",26.56,27.57,26.34,26.95,51400.0],["2024-07-26",27.34,27.8,27.3,27.69,36200.0],["2024-07-29",27.63,27.95,27.28,27.49,41500.0],["2024-07-30",27.74,28.44,27.18,28.25,101500.0],["2024-07-31",28.26,29.305,27.53,28.48,148000.0],["2024-08-01",28.36,28.97,27.52,27.6,65300.0],["2024-08-02",26.59,27.07,26.01,26.5,58600.0],["2024-08-05",25.28,25.78,25.0,25.75,68600.0],["2024-08-06",25.73,26.24,25.31,25.83,43100.0],["2024-08-07",25.515,26.8,24.84,26.39,105000.0],["2024-08-08",26.8,26.82,26.05,26.36,51000.0],["2024-08-09",26.19,26.19,24.86,26.04,66100.0],["2024-08-12",26.31,26.59,24.89,25.01,56900.0],["2024-08-13",25.36,25.93,25.08,25.79,45400.0],["2024-08-14",25.75,25.85,25.205,25.46,27600.0],["2024-08-15",26.12,26.82,25.66,26.31,40600.0],["2024-08-16",26.32,26.57,26.06,26.22,37300.0],["2024-08-19",26.15,26.28,25.86,26.0,69300.0],["2024-08-20",26.05,26.05,25.56,25.74,26900.0],["2024-08-21",26.08,27.09,25.85,26.66,61600.0],["2024-08-22",26.93,26.93,26.395,26.66,68600.0],["2024-08-23",27.03,28.11,27.03,27.89,43700.0],["2024-08-26",27.79,28.05,26.98,27.05,73900.0],["2024-08-27",26.84,26.92,26.55,26.57,17800.0],["2024-08-28",26.77,27.01,26.457,26.7,31300.0],["2024-08-29",26.74,26.85,26.34,26.51,26400.0],["2024-08-30",26.53,26.96,26.24,26.96,25800.0],["2024-09-03",26.6,26.71,26.07,26.12,41500.0],["2024-09-04",26.25,26.25,25.73,25.8,26000.0],["2024-09-05",26.01,26.12,25.44,25.68,43300.0],["2024-09-06",25.82,26.1,25.51,25.55,25700.0],["2024-09-09",25.4,26.95,25.31,26.48,114300.0],["2024-09-10",26.77,27.015,26.33,26.84,68100.0],["2024-09-11",26.88,26.88,26.155,26.53,29300.0],["2024-09-12",26.83,27.13,26.55,27.13,49600.0],["2024-09-13",27.58,28.69,27.58,28.23,42300.0],["2024-09-16",28.09,28.19,27.39,27.84,61400.0],["2024-09-17",28.23,28.67,27.644,28.17,45100.0],["2024-09-18",28.17,28.86,27.7,27.97,49800.0],["2024-09-19",28.65,28.98,28.25,28.86,37300.0],["2024-09-20",28.6,29.25,27.94,28.01,405800.0],["2024-09-23",28.28,28.29,27.555,27.64,61800.0],["2024-09-24",27.71,27.71,27.34,27.46,38100.0],["2024-09-25",27.45,27.51,27.08,27.09,29800.0],["2024-09-26",27.4,27.75,27.1,27.51,28300.0],["2024-09-27",27.52,28.17,27.34,27.41,37000.0],["2024-09-30",27.41,27.6,27.0,27.35,90700.0],["2024-10-01",27.36,27.51,26.86,27.26,32700.0],["2024-10-02",27.02,27.02,26.87,26.9,23400.0],["2024-10-03",26.74,26.927,26.46,26.57,24800.0],["2024-10-04",26.95,27.16,26.34,26.57,30500.0],["2024-10-07",26.33,26.33,26.09,26.21,20800.0],["2024-10-08",26.28,26.36,26.05,26.15,38400.0],["2024-10-09",26.24,26.45,25.86,25.97,74600.0],["2024-10-10",25.65,25.99,25.49,25.95,42100.0],["2024-10-11",25.97,26.81,25.97,26.59,67300.0],["2024-10-14",26.45,26.74,26.27,26.7,62100.0],["2024-10-15",27.257,27.52,26.9,26.9,30500.0],["2024-10-16",27.2,27.74,27.2,27.56,42100.0],["2024-10-17",27.74,27.74,27.12,27.36,35800.0],["2024-10-18",27.5,27.66,27.21,27.25,27000.0],["2024-10-21",27.15,27.15,25.8,25.91,40500.0],["2024-10-22",25.59,25.835,25.13,25.33,39300.0],["2024-10-23",25.2,25.4,25.04,25.33,41200.0],["2024-10-24",25.31,25.71,25.22,25.48,24900.0],["2024-10-25",25.67,25.71,25.19,25.2,22000.0],["2024-10-28",25.11,25.6,25.08,25.57,63000.0],["2024-10-29",25.54,25.73,25.055,25.6,27100.0],["2024-10-30",25.38,25.89,25.38,25.48,25500.0],["2024-10-31",25.57,25.57,24.8,24.8,23000.0],["2024-11-01",25.11,25.76,25.11,25.67,39000.0],["2024-11-04",25.6,25.905,25.05,25.18,57200.0],["2024-11-05",25.23,26.26,25.23,26.17,54100.0],["2024-11-06",27.02,27.63,26.905,27.48,71100.0],["2024-11-07",27.59,27.75,27.05,27.25,44800.0],["2024-11-08",27.36,27.74,26.96,27.61,31900.0],["2024-11-11",27.63,27.775,27.05,27.22,64800.0],["2024-11-12",27.29,27.34,26.79,26.88,41500.0],["2024-11-13",27.34,27.35,26.146,26.24,50600.0],["2024-11-14",26.53,26.53,25.63,25.9,70200.0],["2024-11-15",26.1,26.156,25.51,25.89,92800.0],["2024-11-18",25.79,25.79,25.215,25.5,97700.0],["2024-11-19",25.43,25.43,24.92,25.2,72200.0],["2024-11-20",25.2,25.32,24.885,25.3,69900.0],["2024-11-21",25.3,25.77,25.235,25.61,87700.0],["2024-11-22",25.57,26.34,25.373,25.78,45100.0],["2024-11-25",26.22,27.0,25.89,26.54,125000.0],["2024-11-26",26.37,26.37,25.84,25.9,50000.0],["2024-11-27",26.21,26.4,25.87,26.11,42100.0],["2024-11-29",26.131,26.31,26.131,26.17,16000.0],["2024-12-02",26.1,26.37,25.64,26.18,82300.0],["2024-12-03",26.3,26.455,25.78,25.95,32000.0],["2024-12-04",26.07,26.07,25.525,25.65,58400.0],["2024-12-05",25.75,25.75,25.22,25.32,42000.0],["2024-12-06",25.63,25.63,25.219,25.5,39600.0],["2024-12-09",25.4,25.838,25.27,25.76,92800.0],["2024-12-10",25.58,25.9,25.41,25.53,47000.0],["2024-12-11",25.84,25.97,25.685,25.75,52000.0],["2024-12-12",25.75,25.81,25.49,25.66,60600.0],["2024-12-13",25.51,25.65,25.205,25.41,52800.0],["2024-12-16",25.35,25.805,24.955,25.12,104000.0],["2024-12-17",24.99,25.27,24.84,24.88,62900.0],["2024-12-18",25.07,25.43,23.96,24.19,72300.0],["2024-12-19",24.53,24.655,23.92,24.29,86200.0],["2024-12-20",24.08,24.771,24.08,24.71,172400.0],["2024-12-23",24.6,24.8,24.085,24.77,145500.0],["2024-12-24",24.86,24.91,24.41,24.91,39700.0],["2024-12-26",24.845,25.22,24.6,25.18,61100.0],["2024-12-27",25.01,25.38,24.61,24.8,62800.0],["2024-12-30",24.73,24.73,24.17,24.43,72100.0],["2024-12-31",24.52,24.84,24.37,24.68,74200.0],["2025-01-02",24.79,24.95,23.87,24.0,71600.0],["2025-01-03",24.0,24.261,23.43,23.73,64200.0],["2025-01-06",23.63,23.98,23.12,23.16,91300.0],["2025-01-07",23.17,23.274,22.71,23.0,59200.0],["2025-01-08",22.77,23.17,22.57,23.12,47700.0],["2025-01-10",22.73,22.83,22.36,22.54,65800.0],["2025-01-13",22.38,22.91,22.38,22.87,66500.0],["2025-01-14",23.08,23.69,23.08,23.67,56100.0],["2025-01-15",24.26,24.975,24.155,24.34,44500.0],["2025-01-16",24.39,24.75,24.115,24.5,73300.0],["2025-01-17",24.78,25.11,24.77,25.055,71100.0],["2025-01-21",25.36,25.81,25.36,25.52,74400.0],["2025-01-22",25.36,25.4,24.765,24.98,60300.0],["2025-01-23",24.83,25.26,24.6,25.24,65800.0],["2025-01-24",25.19,25.53,24.83,25.5,61300.0],["2025-01-27",25.46,26.355,25.46,26.03,62300.0],["2025-01-28",25.87,26.15,25.4,25.4,56200.0],["2025-01-29",25.36,25.49,24.93,25.22,34300.0],["2025-01-30",24.97,25.87,24.97,25.66,48900.0],["2025-01-31",25.61,25.995,25.28,25.65,75100.0],["2025-02-03",26.05,26.16,24.456,25.39,72000.0],["2025-02-04",25.4,25.745,25.16,25.61,67500.0],["2025-02-05",25.77,26.275,25.1,26.0,66300.0],["2025-02-06",26.185,26.39,25.95,26.36,38000.0],["2025-02-07",26.27,26.67,25.73,26.64,74400.0],["2025-02-10",26.93,27.48,26.63,27.3,70400.0],["2025-02-11",27.35,28.29,26.89,28.07,273800.0],["2025-02-12",27.38,28.33,26.83,28.25,120300.0],["2025-02-13",28.6,28.67,27.99,28.49,79500.0],["2025-02-14",28.73,29.15,27.581,27.79,243200.0],["2025-02-18",27.68,27.68,25.8,26.75,141900.0],["2025-02-19",26.08,27.32,25.77,27.18,165800.0],["2025-02-20",26.86,27.1,25.855,26.58,173900.0],["2025-02-21",26.84,26.92,25.25,25.82,127800.0],["2025-02-24",25.79,25.89,25.08,25.13,79500.0],["2025-02-25",25.05,25.89,25.05,25.72,123000.0],["2025-02-26",25.71,25.8,25.0,25.07,78900.0],["2025-02-27",24.97,25.0,24.27,24.4,70900.0],["2025-02-28",24.52,25.125,24.12,24.69,76900.0],["2025-03-03",24.67,24.86,24.12,24.2,62200.0],["2025-03-04",24.07,24.72,23.5,24.47,102200.0],["2025-03-05",24.42,25.04,24.42,25.0,93700.0],["2025-03-06",24.7,25.5,24.7,25.32,69500.0],["2025-03-07",25.1,25.405,24.88,25.03,48500.0],["2025-03-10",24.87,25.135,24.7,24.96,63300.0],["2025-03-11",24.96,25.07,24.66,24.84,58000.0],["2025-03-12",24.45,24.99,24.25,24.75,100200.0],["2025-03-13",26.3,27.89,24.405,25.41,191000.0],["2025-03-14",25.43,26.01,24.84,25.96,104100.0],["2025-03-17",25.94,26.05,25.435,25.76,71900.0],["2025-03-18",25.82,26.165,25.315,25.93,67600.0],["2025-03-19",25.55,26.565,25.489,26.55,103200.0],["2025-03-20",26.18,26.7,25.91,26.11,73300.0],["2025-03-21",25.67,25.9,24.91,25.74,139200.0],["2025-03-24",26.12,27.45,25.47,26.44,73800.0],["2025-03-25",26.18,26.39,25.905,26.22,53600.0],["2025-03-26",25.75,26.425,25.7,25.75,128800.0],["2025-03-27",25.93,26.055,25.68,25.81,46900.0],["2025-03-28",25.85,25.85,24.97,25.13,49200.0],["2025-03-31",25.1,25.43,24.75,25.22,85100.0],["2025-04-01",25.05,25.455,24.74,25.16,52300.0],["2025-04-02",24.77,25.415,24.77,25.24,47000.0],["2025-04-03",24.2,24.25,23.53,23.56,67300.0],["2025-04-04",22.67,24.39,22.62,24.23,89100.0],["2025-04-07",23.74,24.65,22.89,23.22,66700.0],["2025-04-08",24.09,24.945,22.53,22.89,88300.0],["2025-04-09",22.63,24.27,22.47,23.81,87700.0],["2025-04-10",23.18,24.34,22.635,23.59,112300.0],["2025-04-11",23.45,23.91,22.57,23.85,146800.0],["2025-04-14",23.99,25.35,23.45,23.98,107700.0],["2025-04-15",24.48,24.75,23.92,24.06,81900.0],["2025-04-16",23.75,24.32,23.365,24.09,110100.0],["2025-04-17",24.07,24.48,24.07,24.21,52500.0],["2025-04-21",23.92,24.43,23.54,23.85,54400.0],["2025-04-22",24.17,24.73,23.67,24.57,53300.0],["2025-04-23",25.16,25.355,24.58,24.61,68300.0],["2025-04-24",24.94,25.21,24.37,24.89,48700.0],["2025-04-25",24.45,24.76,24.27,24.55,46200.0],["2025-04-28",24.505,24.57,24.125,24.4,37600.0],["2025-04-29",24.34,24.735,24.253,24.58,49700.0],["2025-04-30",24.55,24.55,24.14,24.325,53100.0],["2025-05-01",24.38,24.62,24.12,24.3,59200.0],["2025-05-02",24.52,25.405,24.45,25.22,61300.0],["2025-05-05",25.0,25.525,24.9,25.095,41700.0],["2025-05-06",24.75,25.025,24.65,24.91,24400.0],["2025-05-07",25.15,25.26,24.74,24.895,33000.0],["2025-05-08",25.06,25.54,24.98,25.32,53000.0],["2025-05-09",25.34,25.51,24.85,24.85,40200.0],["2025-05-12",26.13,27.02,25.265,25.73,86400.0],["2025-05-13",23.15,25.09,22.01,23.54,201400.0],["2025-05-14",23.56,23.696,22.83,23.32,120000.0],["2025-05-15",23.28,23.92,23.22,23.53,98500.0],["2025-05-16",23.38,23.745,23.2,23.6,92300.0],["2025-05-19",23.29,23.51,23.2,23.37,58600.0],["2025-05-20",23.27,23.44,23.165,23.38,61000.0],["2025-05-21",23.08,23.28,22.43,22.67,71000.0],["2025-05-22",22.48,22.905,22.37,22.4,83000.0],["2025-05-23",22.18,22.65,22.18,22.48,69600.0],["2025-05-27",22.73,22.9,22.325,22.52,52000.0],["2025-05-28",22.61,23.397,21.93,22.065,116600.0],["2025-05-29",22.07,22.72,21.97,22.19,76000.0],["2025-05-30",22.15,22.46,21.8,22.29,94600.0],["2025-06-02",22.2,22.725,21.93,21.93,99100.0],["2025-06-03",21.95,22.495,21.83,22.39,104800.0],["2025-06-04",22.58,22.75,22.225,22.5,68600.0],["2025-06-05",22.44,22.59,22.045,22.25,100100.0],["2025-06-06",22.56,22.64,21.84,21.92,95900.0],["2025-06-09",22.15,22.38,21.92,22.18,68300.0],["2025-06-10",22.23,22.82,22.23,22.58,66500.0],["2025-06-11",22.75,22.85,22.19,22.19,67600.0],["2025-06-12",21.93,22.445,21.93,22.37,62800.0],["2025-06-13",22.15,22.325,21.705,21.78,85900.0],["2025-06-16",21.8,22.12,21.8,22.05,53600.0],["2025-06-17",22.15,22.388,21.67,21.71,161100.0],["2025-06-18",21.58,22.27,21.58,21.61,151400.0],["2025-06-20",21.91,22.15,21.84,21.98,166100.0],["2025-06-23",21.82,22.66,21.82,22.52,145200.0],["2025-06-24",22.82,22.99,22.535,22.7,114100.0],["2025-06-25",22.66,22.66,22.11,22.13,71000.0],["2025-06-26",22.2,22.46,21.91,22.44,56800.0],["2025-06-27",22.46,22.745,22.23,22.48,329200.0],["2025-06-30",22.5,23.0,22.255,22.66,80200.0],["2025-07-01",22.55,24.17,22.55,23.43,108800.0],["2025-07-02",23.34,23.985,23.34,23.91,63900.0],["2025-07-03",23.91,24.04,23.5,23.97,47400.0],["2025-07-07",23.82,24.21,23.4,23.44,58700.0],["2025-07-08",23.59,23.77,23.3,23.3,71400.0],["2025-07-09",23.25,23.81,23.25,23.75,94700.0],["2025-07-10",23.81,24.2,23.65,23.66,69600.0],["2025-07-11",23.42,23.8,23.3,23.44,62000.0],["2025-07-14",23.3,23.6,23.11,23.31,68700.0],["2025-07-15",23.33,23.633,22.67,22.7,70600.0],["2025-07-16",22.87,22.89,22.3,22.62,69800.0],["2025-07-17",22.5,22.84,22.45,22.49,43400.0],["2025-07-18",22.63,22.63,21.83,21.97,49100.0],["2025-07-21",22.1,22.42,21.81,21.94,67700.0],["2025-07-22",22.29,23.22,22.29,23.1,91400.0],["2025-07-23",23.25,23.32,22.79,22.88,62600.0],["2025-07-24",22.82,23.0,22.319,22.51,69200.0],["2025-07-25",22.74,22.84,22.46,22.75,30800.0],["2025-07-28",22.84,22.84,22.58,22.74,36400.0],["2025-07-29",22.97,22.98,22.5,22.72,36400.0],["2025-07-30",22.66,22.87,22.03,22.38,57800.0],["2025-07-31",22.17,23.39,22.16,22.38,62400.0],["2025-08-01",22.17,22.91,22.08,22.75,88600.0],["2025-08-04",22.73,23.17,22.707,23.15,42900.0],["2025-08-05",23.29,23.67,23.13,23.51,27800.0],["2025-08-06",23.69,23.97,23.515,23.67,49300.0],["2025-08-07",23.96,23.96,23.57,23.59,44400.0],["2025-08-08",24.7,25.83,23.12,24.49,111000.0],["2025-08-11",24.44,25.26,24.005,25.08,70800.0],["2025-08-12",25.27,26.24,25.25,26.14,73900.0],["2025-08-13",26.14,27.29,26.14,26.97,71400.0],["2025-08-14",26.58,27.02,24.5,26.96,74000.0],["2025-08-15",27.23,27.525,26.55,26.74,71300.0],["2025-08-18",26.96,26.98,26.501,26.63,31900.0],["2025-08-19",26.9,27.34,26.85,27.17,49700.0],["2025-08-20",27.2,27.43,26.895,27.05,64700.0],["2025-08-21",26.87,27.82,26.792,27.71,60600.0],["2025-08-22",27.59,29.195,27.34,27.9,140000.0],["2025-08-25",27.93,28.225,27.633,27.9,77900.0],["2025-08-26",27.8,28.1,27.51,27.6,80500.0],["2025-08-27",27.36,28.04,27.36,27.91,74400.0],["2025-08-28",28.26,28.26,27.64,27.96,72200.0],["2025-08-29",27.96,28.11,27.76,27.945,65600.0],["2025-09-02",27.57,27.89,27.42,27.58,55600.0],["2025-09-03",27.37,27.98,26.71,27.53,51600.0],["2025-09-04",27.53,28.42,27.53,28.2,147400.0],["2025-09-05",28.66,29.45,28.0,28.06,135700.0],["2025-09-08",28.13,28.685,27.79,28.01,113000.0],["2025-09-09",27.82,27.83,27.08,27.38,62400.0],["2025-09-10",27.32,27.32,26.91,27.08,45900.0],["2025-09-11",27.3,27.75,27.16,27.71,50900.0],["2025-09-12",27.4,27.64,27.05,27.51,60000.0],["2025-09-15",27.42,27.42,26.955,27.39,67900.0],["2025-09-16",27.25,27.81,26.96,27.67,47400.0],["2025-09-17",27.7,28.35,27.17,27.23,80300.0],["2025-09-18",27.38,28.0,27.185,27.88,85200.0],["2025-09-19",27.75,28.21,26.98,27.22,221700.0],["2025-09-22",27.19,27.47,26.85,27.31,62800.0],["2025-09-23",27.25,27.72,27.105,27.44,51200.0],["2025-09-24",27.325,27.76,27.27,27.35,58800.0],["2025-09-25",27.13,27.51,26.24,27.01,39800.0],["2025-09-26",26.99,27.46,26.88,27.33,47300.0],["2025-09-29",27.45,27.57,27.06,27.35,41400.0],["2025-09-30",27.16,27.54,26.9,27.51,49500.0],["2025-10-01",27.33,27.59,26.97,27.42,58700.0],["2025-10-02",27.26,27.46,26.785,27.2,48800.0],["2025-10-03",27.01,27.01,24.74,24.9,110600.0],["2025-10-06",25.01,25.893,23.26,23.32,138500.0],["2025-10-07",23.22,23.54,22.71,22.77,71200.0],["2025-10-08",22.97,23.395,22.42,22.75,69300.0],["2025-10-09",22.68,22.8,21.91,22.0,98300.0],["2025-10-10",21.5,22.46,20.85,22.18,461200.0],["2025-10-13",22.36,22.36,21.37,21.69,205700.0],["2025-10-14",21.63,22.85,21.57,22.75,94500.0],["2025-10-15",22.75,23.15,22.75,23.04,92400.0],["2025-10-16",23.1,23.28,22.76,23.24,119500.0],["2025-10-17",23.23,23.535,23.155,23.39,89400.0],["2025-10-20",23.52,23.78,23.47,23.69,73700.0],["2025-10-21",23.69,24.33,23.51,24.31,40100.0],["2025-10-22",24.4,24.4,23.66,23.9,92000.0],["2025-10-23",24.02,24.36,23.355,24.16,48400.0],["2025-10-24",24.32,24.56,24.05,24.08,55100.0],["2025-10-27",24.08,24.3,23.95,23.99,59300.0],["2025-10-28",23.78,23.96,23.18,23.22,91600.0],["2025-10-29",23.09,23.26,22.1,22.2,93100.0],["2025-10-30",22.2,22.69,22.03,22.09,91100.0],["2025-10-31",22.42,22.555,22.0,22.455,71900.0],["2025-11-03",22.62,22.65,22.11,22.19,59600.0],["2025-11-04",22.03,22.715,21.9,22.55,85200.0],["2025-11-05",22.55,23.66,22.55,23.56,99500.0],["2025-11-06",23.51,23.51,22.41,22.62,122300.0],["2025-11-07",22.75,22.788,22.005,22.22,130000.0],["2025-11-10",21.56,21.8,20.013,20.88,266400.0],["2025-11-11",20.79,21.43,19.691,20.33,243100.0],["2025-11-12",20.05,20.285,19.91,20.22,159800.0],["2025-11-13",20.24,20.4,19.735,20.02,189300.0],["2025-11-14",19.96,20.05,19.38,19.62,107800.0],["2025-11-17",19.64,20.0,19.15,19.18,131100.0],["2025-11-18",19.05,19.26,18.87,19.17,96000.0],["2025-11-19",19.38,19.38,18.86,18.92,175500.0],["2025-11-20",19.26,19.5,18.86,18.89,154900.0],["2025-11-21",18.9,19.78,18.9,19.39,164200.0],["2025-11-24",19.29,19.37,19.04,19.16,185000.0],["2025-11-25",19.29,19.89,18.835,19.67,190000.0],["2025-11-26",19.53,20.51,19.295,20.25,157800.0],["2025-11-28",20.18,20.215,19.8,19.93,44700.0],["2025-12-01",19.91,20.1,19.53,19.57,120100.0],["2025-12-02",19.65,20.1,19.26,19.97,103300.0],["2025-12-03",20.01,20.814,19.69,20.11,97000.0],["2025-12-04",19.98,20.25,19.87,20.18,114200.0],["2025-12-05",19.98,20.38,19.86,19.97,89500.0],["2025-12-08",19.97,23.165,19.35,19.54,74000.0],["2025-12-09",19.44,19.96,19.44,19.93,119000.0],["2025-12-10",19.98,20.46,19.875,20.38,198200.0],["2025-12-11",20.51,20.91,20.32,20.74,162100.0],["2025-12-12",20.73,20.82,20.39,20.72,124200.0],["2025-12-15",20.87,20.87,20.3,20.43,108000.0],["2025-12-16",20.37,20.765,20.075,20.43,100900.0],["2025-12-17",20.3,20.77,20.26,20.46,183600.0],["2025-12-18",20.55,20.94,20.31,20.86,99700.0],["2025-12-19",20.7,20.77,19.615,19.85,176200.0],["2025-12-22",19.83,20.22,19.65,19.69,94100.0],["2025-12-23",19.63,19.91,19.555,19.74,101300.0],["2025-12-24",19.72,19.95,19.65,19.87,70400.0],["2025-12-26",19.84,20.185,19.65,19.81,63200.0],["2025-12-29",19.79,19.92,19.64,19.83,160400.0],["2025-12-30",19.75,19.945,19.63,19.82,108300.0],["2025-12-31",19.82,19.93,19.46,19.52,100800.0],["2026-01-02",19.675,19.7,19.015,19.3,80000.0],["2026-01-05",19.45,19.91,19.18,19.52,87800.0],["2026-01-06",19.36,20.015,19.23,19.95,98900.0],["2026-01-07",19.94,20.145,19.67,19.97,107600.0],["2026-01-08",19.8,21.019,19.8,20.9,128200.0],["2026-01-09",20.96,21.56,20.96,21.38,123600.0],["2026-01-12",21.08,21.74,21.08,21.65,98300.0],["2026-01-13",21.63,21.876,21.41,21.63,45900.0],["2026-01-14",21.54,22.2,21.51,22.08,82300.0],["2026-01-15",22.01,22.635,21.86,22.54,70900.0],["2026-01-16",22.51,22.91,22.355,22.37,153100.0],["2026-01-20",21.97,22.225,21.65,21.74,105600.0],["2026-01-21",21.78,22.5,21.78,22.37,122600.0],["2026-01-22",22.41,22.62,22.045,22.07,91100.0],["2026-01-23",21.96,22.01,21.54,21.81,55300.0],["2026-01-26",21.71,22.23,21.42,21.49,76700.0],["2026-01-27",21.49,21.625,20.96,21.09,89400.0],["2026-01-28",21.27,21.61,20.66,20.75,93600.0],["2026-01-29",20.7,21.085,20.535,21.04,96200.0],["2026-01-30",20.85,21.13,20.3,20.75,91500.0],["2026-02-02",20.81,21.01,20.72,20.76,86500.0],["2026-02-03",20.75,21.4,20.565,20.76,62000.0],["2026-02-04",21.0,21.98,21.0,21.81,96100.0],["2026-02-05",21.88,22.21,21.11,21.18,101500.0],["2026-02-06",21.21,21.46,20.707,21.04,114000.0],["2026-02-09",21.11,21.11,20.34,20.5,100900.0],["2026-02-10",20.52,21.89,20.52,21.35,155900.0],["2026-02-11",21.37,21.97,21.22,21.64,81900.0],["2026-02-12",21.7,22.01,21.46,21.55,65600.0],["2026-02-13",21.84,22.48,21.61,22.15,53900.0],["2026-02-17",21.99,22.035,21.22,21.42,142300.0],["2026-02-18",21.33,21.81,21.25,21.48,61900.0],["2026-02-19",21.35,22.03,21.26,21.73,73300.0],["2026-02-20",21.62,22.139,21.39,21.9,69100.0],["2026-02-23",21.71,21.9,20.74,21.32,107900.0],["2026-02-24",21.36,21.86,21.0,21.74,53300.0],["2026-02-25",21.69,22.1,21.315,21.92,141900.0],["2026-02-26",22.0,22.39,21.7,22.31,92100.0],["2026-02-27",22.12,22.22,21.84,21.92,144700.0],["2026-03-02",21.74,21.83,21.06,21.55,141600.0],["2026-03-03",21.17,21.4,20.89,21.19,149400.0],["2026-03-04",21.4,21.4,20.9,21.29,78300.0],["2026-03-05",21.01,21.27,20.304,20.65,88200.0],["2026-03-06",20.28,20.28,19.73,19.85,71300.0],["2026-03-09",19.55,19.845,18.8,19.71,128100.0],["2026-03-10",19.62,20.35,19.5,19.91,155800.0],["2026-03-11",19.93,20.15,19.58,19.7,142300.0],["2026-03-12",19.36,19.58,19.05,19.41,91600.0],["2026-03-13",18.78,19.105,18.285,18.79,278700.0],["2026-03-16",18.91,20.32,18.79,20.26,114000.0],["2026-03-17",20.32,20.56,19.72,19.72,161500.0],["2026-03-18",19.51,19.85,19.145,19.5,141000.0],["2026-03-19",19.38,19.61,19.105,19.2,239800.0],["2026-03-20",19.22,19.985,18.375,18.95,311200.0],["2026-03-23",19.49,19.685,19.005,19.29,180500.0],["2026-03-24",19.11,19.58,18.82,19.39,73300.0],["2026-03-25",19.58,20.235,19.232,20.18,202800.0],["2026-03-26",19.97,20.2,19.585,19.88,111600.0],["2026-03-27",19.88,19.9,19.54,19.75,125900.0],["2026-03-30",19.92,20.25,19.65,20.13,109600.0],["2026-03-31",20.34,20.64,20.01,20.43,89700.0],["2026-04-01",20.59,20.88,20.42,20.54,118400.0],["2026-04-02",20.36,21.11,20.3,20.56,160600.0],["2026-04-06",20.42,20.57,20.088,20.35,65500.0],["2026-04-07",20.28,20.28,19.765,19.94,80600.0],["2026-04-08",20.6,21.25,20.59,20.92,90100.0],["2026-04-09",20.79,21.655,20.79,21.57,118400.0],["2026-04-10",21.65,21.65,21.0,21.1,61700.0],["2026-04-13",21.13,21.68,20.76,21.65,54600.0],["2026-04-14",22.02,22.02,21.47,21.54,65800.0],["2026-04-15",21.46,21.49,20.76,20.8,39700.0],["2026-04-16",20.68,21.0,20.55,20.58,55300.0],["2026-04-17",21.01,22.1,21.01,21.78,62700.0],["2026-04-20",21.62,22.06,21.6,21.84,56100.0],["2026-04-21",21.875,22.32,21.185,21.3,60400.0],["2026-04-22",21.38,21.765,21.36,21.62,42500.0],["2026-04-23",21.5,21.79,21.29,21.46,43600.0],["2026-04-24",21.34,21.703,21.03,21.41,48600.0],["2026-04-27",21.32,21.62,21.32,21.59,50800.0],["2026-04-28",21.65,22.07,21.34,21.82,54300.0],["2026-04-29",21.62,21.78,20.41,20.93,80900.0],["2026-04-30",20.95,21.81,20.84,21.75,108200.0],["2026-05-01",21.98,21.99,21.29,21.62,92800.0],["2026-05-04",21.49,21.635,20.37,20.51,75000.0],["2026-05-05",20.65,21.24,20.515,21.06,56500.0],["2026-05-06",21.4,21.91,20.905,21.59,59500.0],["2026-05-07",21.73,21.895,21.45,21.57,77900.0],["2026-05-08",21.35,23.65,21.35,23.28,200200.0],["2026-05-11",23.34,23.705,22.44,22.54,112600.0],["2026-05-12",22.53,22.53,21.83,22.23,81900.0],["2026-05-13",22.0,22.47,21.88,22.41,65200.0],["2026-05-14",22.63,23.79,22.51,22.65,82400.0],["2026-05-15",22.36,22.6,21.82,22.1,112100.0],["2026-05-18",22.12,22.94,21.5,22.65,87000.0],["2026-05-19",22.47,22.6,22.06,22.38,68900.0],["2026-05-20",22.38,23.13,22.25,22.975,62600.0],["2026-05-21",22.68,23.015,22.33,22.97,66100.0],["2026-05-22",23.0,23.14,22.55,22.99,130100.0],["2026-05-26",23.0,23.71,22.66,23.56,118800.0],["2026-05-27",23.65,24.706,22.925,23.97,63100.0],["2026-05-28",23.98,24.44,23.765,24.28,84200.0],["2026-05-29",24.06,24.9,23.445,24.01,145500.0],["2026-06-01",23.75,24.18,23.215,23.75,53000.0],["2026-06-02",23.83,24.25,23.57,24.06,39900.0],["2026-06-03",23.94,24.99,23.03,23.22,82200.0],["2026-06-04",23.57,23.815,23.02,23.43,98700.0],["2026-06-05",23.48,24.08,23.19,23.83,95000.0],["2026-06-08",23.94,24.43,23.72,23.98,59500.0],["2026-06-09",24.24,25.0,23.565,24.83,78100.0],["2026-06-10",24.93,25.21,24.39,24.39,90800.0],["2026-06-11",24.41,25.23,24.41,25.04,57600.0],["2026-06-12",25.04,25.37,24.95,25.0,62500.0],["2026-06-15",25.17,25.22,24.63,24.65,47400.0],["2026-06-16",24.65,25.64,24.65,25.605,106900.0],["2026-06-17",25.6,26.36,24.57,24.69,133600.0],["2026-06-18",24.99,25.84,24.84,25.0,124300.0],["2026-06-22",25.0,25.23,24.33,24.39,48100.0],["2026-06-23",24.39,24.87,24.39,24.7,41200.0],["2026-06-24",24.75,26.465,24.75,25.33,138300.0],["2026-06-25",25.33,25.78,25.25,25.43,90500.0],["2026-06-26",25.44,26.24,25.4,26.04,291300.0],["2026-06-29",26.04,27.18,25.44,26.39,163700.0],["2026-06-30",26.2,26.49,26.01,26.27,59100.0],["2026-07-01",26.32,26.745,26.03,26.11,100400.0],["2026-07-02",26.11,26.451,25.81,26.38,66800.0],["2026-07-06",26.43,27.0,25.72,25.96,90300.0],["2026-07-07",25.96,26.38,25.635,25.93,88900.0],["2026-07-08",25.95,25.95,25.05,25.42,76500.0],["2026-07-09",25.42,26.928,25.26,26.33,118900.0],["2026-07-10",26.4,27.41,26.34,26.35,153100.0],["2026-07-13",26.3,26.8,25.725,25.78,95025.758695],["2026-07-14",25.86,26.25,25.5305,26.05,82006.004036],["2026-07-22",26.09,26.4,25.86,26.1,91447.260397],["2026-07-23",25.64,26.1,25.26,26.1,61920.409538],["2026-07-24",26.1,26.532,25.5241,26.49,124451.369831],["2026-07-27",26.83,27.04,26.285,26.4,207570.44474],["2026-07-28",26.97,27.63,26.37,26.87,303448.311331],["2026-07-29",26.85,26.985,26.25,26.43,75975.651081],["2026-07-30",26.43,26.6,25.8945,26.25,125108.307507],["2026-08-03",26.5,27.51,26.24,26.26,138063.536139],["2026-08-04",26.53,27.52,26.23,27.26,181014.437879],["2026-08-05",27.32,28.01,26.89,27.52,144767.034233],["2026-08-06",29,30,27.76,28.9,237068.135383],["2026-08-07",29.19,31.34,29.04,29.2,287305.776976],["2026-08-10",29.12,29.64,28.32,28.525,23379.957082],["2026-08-11",28.51,29.4844,28.26,28.94,117855.3812]]}