{"t":"MEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-09",17.0,17.21,15.52,16.47,2814500.0],["2019-05-10",16.42,16.95,16.005,16.5,205900.0],["2019-05-13",16.42,16.42,16.0,16.05,123800.0],["2019-05-14",16.12,16.99,16.05,16.69,145000.0],["2019-05-15",16.61,17.4,16.6,17.15,151100.0],["2019-05-16",17.25,17.25,16.85,16.95,126400.0],["2019-05-17",16.78,16.89,16.1,16.13,58700.0],["2019-05-20",16.05,16.31,16.02,16.2,100400.0],["2019-05-21",16.26,16.26,15.92,16.07,44100.0],["2019-05-22",16.03,16.09,15.89,15.95,91900.0],["2019-05-23",15.97,16.08,15.57,15.77,70700.0],["2019-05-24",15.82,15.899,15.175,15.3,67700.0],["2019-05-28",15.6,15.99,15.565,15.81,123100.0],["2019-05-29",15.71,15.95,15.65,15.75,64700.0],["2019-05-30",15.92,16.14,15.71,15.94,58700.0],["2019-05-31",15.8,16.45,15.65,16.3,70300.0],["2019-06-03",16.03,16.89,15.87,16.89,147300.0],["2019-06-04",16.89,16.95,16.39,16.6,81200.0],["2019-06-05",16.62,16.62,15.71,15.99,74400.0],["2019-06-06",15.92,15.995,15.01,15.15,135000.0],["2019-06-07",15.25,15.46,14.055,14.36,134200.0],["2019-06-10",14.46,14.7,13.38,13.75,128200.0],["2019-06-11",13.69,13.85,11.95,12.12,294100.0],["2019-06-12",12.92,13.4,12.355,13.36,375700.0],["2019-06-13",13.72,15.15,13.696,14.9,93900.0],["2019-06-14",14.95,15.58,14.421,15.03,79300.0],["2019-06-17",15.16,15.8,14.705,15.18,74200.0],["2019-06-18",15.39,15.89,15.18,15.86,121500.0],["2019-06-19",15.95,16.0,15.03,15.68,100800.0],["2019-06-20",15.84,16.0,14.97,14.97,82500.0],["2019-06-21",15.01,15.27,14.16,14.31,252800.0],["2019-06-24",14.2,14.74,14.2,14.36,62200.0],["2019-06-25",14.42,14.54,13.94,13.95,52500.0],["2019-06-26",13.85,14.79,13.85,14.52,81800.0],["2019-06-27",14.47,14.69,14.15,14.61,51500.0],["2019-06-28",14.73,14.96,13.78,13.8,847300.0],["2019-07-01",13.78,14.35,13.53,13.74,125800.0],["2019-07-02",13.75,13.91,13.27,13.58,144400.0],["2019-07-03",13.64,14.41,13.64,14.27,17000.0],["2019-07-05",14.18,14.94,14.18,14.82,45100.0],["2019-07-08",14.72,15.89,14.69,15.27,79800.0],["2019-07-09",15.17,15.45,14.87,15.03,28000.0],["2019-07-10",15.1,15.94,14.9,15.43,70200.0],["2019-07-11",15.39,15.49,14.27,14.35,67800.0],["2019-07-12",14.41,14.85,14.39,14.7,53300.0],["2019-07-15",14.7,15.0,14.46,14.77,31100.0],["2019-07-16",14.79,15.34,14.78,15.12,52300.0],["2019-07-17",15.1,15.5,14.67,15.22,66500.0],["2019-07-18",15.15,15.545,15.03,15.24,39900.0],["2019-07-19",15.19,15.615,14.98,15.19,39900.0],["2019-07-22",15.17,15.327,14.06,14.26,22200.0],["2019-07-23",14.28,14.665,14.193,14.31,9300.0],["2019-07-24",14.51,14.85,14.11,14.8,47900.0],["2019-07-25",14.74,14.75,13.85,13.99,46500.0],["2019-07-26",14.05,14.48,13.76,14.4,48200.0],["2019-07-29",14.439,14.439,13.76,13.98,26700.0],["2019-07-30",13.869,14.13,13.79,13.92,41300.0],["2019-07-31",13.91,14.03,13.14,13.17,55400.0],["2019-08-01",13.19,13.555,12.815,12.94,53200.0],["2019-08-02",12.94,13.23,12.79,13.03,90500.0],["2019-08-05",12.87,13.13,12.75,12.95,65100.0],["2019-08-06",12.87,13.03,12.26,12.98,53700.0],["2019-08-07",13.1,13.1,12.065,12.2,103600.0],["2019-08-08",12.29,12.38,11.635,11.82,151100.0],["2019-08-09",11.85,12.03,11.355,11.49,133200.0],["2019-08-12",11.52,11.8,11.35,11.58,66100.0],["2019-08-13",11.66,12.28,11.59,12.14,123700.0],["2019-08-14",11.93,12.17,11.28,11.46,119500.0],["2019-08-15",11.56,12.03,11.16,11.81,53300.0],["2019-08-16",11.99,12.08,11.6,11.84,17700.0],["2019-08-19",11.89,12.63,11.83,12.25,45200.0],["2019-08-20",12.29,12.53,11.835,12.33,22200.0],["2019-08-21",12.44,13.42,12.231,12.76,45900.0],["2019-08-22",12.9,13.4,12.66,13.08,26600.0],["2019-08-23",12.96,13.14,12.32,12.57,38300.0],["2019-08-26",12.73,13.48,12.52,13.2,48800.0],["2019-08-27",13.13,13.52,12.745,13.24,30900.0],["2019-08-28",12.73,13.3,12.73,13.04,45900.0],["2019-08-29",13.2,13.74,12.95,13.63,28600.0],["2019-08-30",13.81,13.905,13.03,13.22,60700.0],["2019-09-03",13.31,13.31,12.64,13.04,20000.0],["2019-09-04",13.1,13.64,12.81,12.91,38800.0],["2019-09-05",13.04,13.365,12.665,13.19,29400.0],["2019-09-06",13.16,13.25,12.51,12.65,14600.0],["2019-09-09",12.69,13.2,12.21,12.87,40600.0],["2019-09-10",12.78,13.19,12.78,12.9,24400.0],["2019-09-11",13.05,13.41,12.62,13.11,39100.0],["2019-09-12",13.24,13.39,12.716,13.17,63000.0],["2019-09-13",13.22,13.68,12.837,13.14,24200.0],["2019-09-16",13.08,14.815,12.945,14.35,53500.0],["2019-09-17",14.3,14.64,13.68,13.68,34800.0],["2019-09-18",13.73,13.73,12.65,12.81,54000.0],["2019-09-19",12.86,13.06,12.635,12.8,325200.0],["2019-09-20",12.8,13.2,12.49,12.88,41300.0],["2019-09-23",12.81,13.13,12.375,12.68,38400.0],["2019-09-24",12.75,12.75,12.26,12.47,24400.0],["2019-09-25",12.41,13.15,12.41,12.99,23000.0],["2019-09-26",13.19,13.46,12.79,12.84,14400.0],["2019-09-27",12.88,12.88,12.37,12.47,24100.0],["2019-09-30",12.48,13.495,12.48,13.19,20700.0],["2019-10-01",13.23,13.42,12.9,12.9,18900.0],["2019-10-02",12.82,13.35,12.57,13.17,28300.0],["2019-10-03",13.1,14.21,12.815,13.3,162400.0],["2019-10-04",13.23,13.415,12.625,12.83,11100.0],["2019-10-07",12.83,13.01,12.1,12.16,33000.0],["2019-10-08",11.92,12.575,11.62,12.39,14300.0],["2019-10-09",12.49,12.758,11.83,11.95,14800.0],["2019-10-10",11.98,12.08,11.82,11.95,38400.0],["2019-10-11",12.08,12.26,11.835,11.85,123000.0],["2019-10-14",11.8,12.46,11.6,12.45,17100.0],["2019-10-15",12.43,13.33,12.43,12.94,10500.0],["2019-10-16",12.87,12.87,12.4,12.52,11500.0],["2019-10-17",12.52,12.59,12.27,12.44,9600.0],["2019-10-18",12.35,12.35,11.97,12.22,12600.0],["2019-10-21",12.23,12.98,12.03,12.91,26500.0],["2019-10-22",12.79,13.18,12.665,12.98,5600.0],["2019-10-23",12.92,13.31,12.65,12.95,26600.0],["2019-10-24",12.96,12.96,12.55,12.56,8400.0],["2019-10-25",12.54,12.705,12.15,12.19,15600.0],["2019-10-28",12.22,12.75,12.186,12.63,4000.0],["2019-10-29",12.46,12.46,11.5,11.76,91100.0],["2019-10-30",10.51,10.51,7.7,7.87,875200.0],["2019-10-31",8.5,8.71,8.2,8.55,97600.0],["2019-11-01",8.64,10.52,8.64,10.12,199700.0],["2019-11-04",10.2,10.545,9.95,10.47,100500.0],["2019-11-05",10.85,10.95,9.54,9.79,92100.0],["2019-11-06",9.78,10.13,9.78,9.97,55900.0],["2019-11-07",10.04,10.04,9.54,9.88,75600.0],["2019-11-08",9.618,9.869,9.55,9.62,39800.0],["2019-11-11",9.66,9.75,9.06,9.4,64200.0],["2019-11-12",9.38,9.68,9.22,9.47,35300.0],["2019-11-13",9.41,9.596,9.12,9.42,49700.0],["2019-11-14",9.39,9.55,9.06,9.32,31900.0],["2019-11-15",9.4,9.41,9.25,9.27,33500.0],["2019-11-18",9.25,9.4,8.98,9.1,63000.0],["2019-11-19",9.12,9.49,8.94,9.08,29300.0],["2019-11-20",8.88,9.25,8.88,8.99,84000.0],["2019-11-21",8.94,10.1,8.94,9.78,50500.0],["2019-11-22",9.8,10.17,9.566,9.63,21300.0],["2019-11-25",9.65,9.86,9.5,9.54,27800.0],["2019-11-26",9.538,9.72,9.5,9.55,60700.0],["2019-11-27",9.66,9.66,9.18,9.25,16200.0],["2019-11-29",9.18,9.47,9.18,9.35,19200.0],["2019-12-02",9.42,9.6,9.1,9.22,43700.0],["2019-12-03",9.05,9.44,9.05,9.36,55200.0],["2019-12-04",9.3,9.32,8.85,8.98,27900.0],["2019-12-05",8.95,9.235,8.85,9.06,157600.0],["2019-12-06",9.13,9.34,8.86,9.19,110600.0],["2019-12-09",9.16,9.335,9.0,9.0,41100.0],["2019-12-10",8.97,9.28,8.9,9.03,69900.0],["2019-12-11",8.86,9.21,8.83,9.18,80100.0],["2019-12-12",9.19,9.34,9.07,9.28,45000.0],["2019-12-13",9.2,9.32,9.04,9.2,37200.0],["2019-12-16",9.27,9.27,8.9,8.98,95600.0],["2019-12-17",8.95,9.185,8.91,9.04,41200.0],["2019-12-18",9.05,9.34,8.9,9.24,77300.0],["2019-12-19",9.2,9.34,9.06,9.31,133000.0],["2019-12-20",9.3,9.32,8.91,9.22,124200.0],["2019-12-23",9.22,9.295,9.085,9.25,42400.0],["2019-12-24",9.24,9.34,9.13,9.34,30100.0],["2019-12-26",9.29,9.35,9.25,9.35,16700.0],["2019-12-27",9.375,10.0,9.375,9.9,95100.0],["2019-12-30",9.9,9.98,9.206,9.38,90000.0],["2019-12-31",9.33,9.55,9.29,9.38,60300.0],["2020-01-02",9.4,9.6,9.08,9.53,26100.0],["2020-01-03",9.48,9.595,9.2,9.45,32400.0],["2020-01-06",9.4,9.5,9.37,9.4,14400.0],["2020-01-07",9.36,9.429,9.11,9.19,46300.0],["2020-01-08",9.05,9.16,8.96,8.97,36000.0],["2020-01-09",9.01,9.09,9.0,9.03,14400.0],["2020-01-10",9.03,9.16,8.81,8.9,20800.0],["2020-01-13",8.93,9.12,8.75,8.97,84800.0],["2020-01-14",9.033,9.1,8.9,8.94,11300.0],["2020-01-15",9.0,9.0,8.848,8.94,8000.0],["2020-01-16",9.0,9.27,8.945,9.17,19100.0],["2020-01-17",9.22,9.26,9.03,9.11,42600.0],["2020-01-21",9.07,9.2,9.05,9.1,32600.0],["2020-01-22",9.1,9.169,9.0,9.05,25000.0],["2020-01-23",9.07,9.07,8.81,8.81,22400.0],["2020-01-24",8.86,9.0,8.84,8.85,6600.0],["2020-01-27",8.75,8.974,8.75,8.75,30200.0],["2020-01-28",8.79,8.86,8.67,8.67,10000.0],["2020-01-29",8.25,8.6,7.8,8.14,302900.0],["2020-01-30",8.18,8.334,7.75,7.87,28000.0],["2020-01-31",7.85,7.96,7.6,7.61,16000.0],["2020-02-03",7.66,7.8,7.56,7.61,120100.0],["2020-02-04",7.8,8.02,7.52,7.93,45800.0],["2020-02-05",7.93,7.93,7.51,7.65,32700.0],["2020-02-06",7.65,7.716,7.55,7.56,27700.0],["2020-02-07",7.55,7.576,7.5,7.53,17300.0],["2020-02-10",7.55,7.59,7.5,7.53,26100.0],["2020-02-11",7.56,7.73,7.56,7.7,18900.0],["2020-02-12",7.69,7.91,7.69,7.79,28100.0],["2020-02-13",7.76,7.85,7.64,7.83,14500.0],["2020-02-14",7.81,8.04,7.755,7.9,88900.0],["2020-02-18",7.85,7.95,7.75,7.79,21200.0],["2020-02-19",7.75,7.8,7.62,7.71,32100.0],["2020-02-20",7.73,7.755,7.635,7.66,16300.0],["2020-02-21",7.65,7.673,7.5,7.64,162600.0],["2020-02-24",7.5,8.05,7.5,8.04,23400.0],["2020-02-25",8.05,8.05,7.5,7.59,46800.0],["2020-02-26",7.53,7.705,7.06,7.08,60500.0],["2020-02-27",6.99,7.27,6.6,7.12,36700.0],["2020-02-28",7.0,7.38,7.0,7.29,25000.0],["2020-03-02",7.29,7.677,7.14,7.41,48900.0],["2020-03-03",7.29,7.54,7.1,7.22,27400.0],["2020-03-04",7.29,7.3,7.108,7.3,16400.0],["2020-03-05",7.18,7.26,6.86,7.05,20800.0],["2020-03-06",6.92,7.2,6.725,6.76,19100.0],["2020-03-09",6.6,6.6,6.0,6.31,28200.0],["2020-03-10",6.45,6.59,6.15,6.4,34000.0],["2020-03-11",6.17,6.2,5.61,5.67,43000.0],["2020-03-12",5.94,5.94,3.89,4.01,217200.0],["2020-03-13",5.0,5.59,5.0,5.59,48900.0],["2020-03-16",6.0,6.44,5.12,5.46,55800.0],["2020-03-17",5.57,6.33,5.5,6.13,56800.0],["2020-03-18",6.0,6.21,5.13,5.51,60400.0],["2020-03-19",5.52,5.93,5.36,5.87,36600.0],["2020-03-20",5.84,6.0,5.02,5.19,35500.0],["2020-03-23",5.11,5.87,5.085,5.76,39200.0],["2020-03-24",5.96,6.405,5.27,5.71,113000.0],["2020-03-25",5.76,6.06,5.23,5.76,23400.0],["2020-03-26",5.82,6.99,5.82,6.77,17900.0],["2020-03-27",6.59,6.63,5.91,5.99,19400.0],["2020-03-30",5.94,5.96,5.704,5.96,15100.0],["2020-03-31",5.91,6.52,5.8,6.13,32100.0],["2020-04-01",6.0,6.04,5.92,6.0,82300.0],["2020-04-02",6.44,6.45,6.09,6.31,10800.0],["2020-04-03",6.05,6.4,5.65,5.73,79200.0],["2020-04-06",6.11,6.11,5.6,5.98,46200.0],["2020-04-07",6.0,6.01,5.67,6.0,51700.0],["2020-04-08",5.99,6.05,5.79,6.05,51200.0],["2020-04-09",6.05,6.05,5.6,6.05,27300.0],["2020-04-13",6.05,6.05,5.8,5.89,19900.0],["2020-04-14",5.98,6.0,5.8,5.92,17300.0],["2020-04-15",5.8,5.964,5.51,5.8,77100.0],["2020-04-16",5.8,5.86,5.51,5.54,26300.0],["2020-04-17",5.8,5.95,5.41,5.68,56000.0],["2020-04-20",5.68,5.99,5.46,5.49,15400.0],["2020-04-21",5.41,5.69,5.41,5.62,23200.0],["2020-04-22",5.7,5.7,5.41,5.42,62900.0],["2020-04-23",5.41,5.556,5.26,5.32,37400.0],["2020-04-24",5.37,5.4,5.26,5.4,12100.0],["2020-04-27",5.4,5.6,5.3,5.53,39700.0],["2020-04-28",5.41,5.72,5.41,5.62,31100.0],["2020-04-29",5.7,5.75,5.49,5.5,49200.0],["2020-04-30",5.42,5.75,5.15,5.22,95600.0],["2020-05-01",5.2,5.441,4.79,5.1,90400.0],["2020-05-04",5.09,5.09,4.54,4.7,66300.0],["2020-05-05",4.89,5.14,4.49,4.67,81500.0],["2020-05-06",4.86,5.435,4.86,5.09,135500.0],["2020-05-07",5.13,5.37,4.81,5.02,86500.0],["2020-05-08",5.07,6.18,5.05,6.13,29400.0],["2020-05-11",6.13,6.13,5.5,5.79,91000.0],["2020-05-12",5.75,5.75,5.05,5.12,31000.0],["2020-05-13",5.059,5.146,4.695,4.87,51400.0],["2020-05-14",4.87,4.99,4.684,4.97,15000.0],["2020-05-15",4.99,5.22,4.91,5.16,18700.0],["2020-05-18",5.24,6.03,5.23,5.94,21900.0],["2020-05-19",5.805,5.805,5.34,5.37,12000.0],["2020-05-20",5.5,5.89,5.42,5.5,38400.0],["2020-05-21",5.5,5.84,5.43,5.47,8800.0],["2020-05-22",5.52,5.75,5.26,5.7,24300.0],["2020-05-26",5.83,6.27,5.61,6.26,24100.0],["2020-05-27",6.41,6.575,6.15,6.31,32300.0],["2020-05-28",6.35,6.587,6.27,6.33,28400.0],["2020-05-29",6.303,6.37,5.95,6.12,24600.0],["2020-06-01",6.0,6.21,5.8,5.88,20800.0],["2020-06-02",5.96,6.12,5.825,6.06,8700.0],["2020-06-03",6.14,6.58,5.74,6.5,40100.0],["2020-06-04",6.37,6.45,6.05,6.32,30200.0],["2020-06-05",6.32,6.725,6.3,6.55,45500.0],["2020-06-08",6.68,8.43,6.68,7.83,60600.0],["2020-06-09",7.6,7.69,6.99,7.58,34100.0],["2020-06-10",7.53,7.705,6.92,7.12,25400.0],["2020-06-11",6.95,6.975,6.49,6.8,78300.0],["2020-06-12",7.12,7.5,6.59,7.4,53000.0],["2020-06-15",7.17,7.43,6.62,7.42,5300.0],["2020-06-16",7.5,7.5,7.02,7.27,15500.0],["2020-06-17",7.28,7.28,7.0,7.05,8800.0],["2020-06-18",6.81,7.2,6.75,7.2,42500.0],["2020-06-19",7.16,7.49,7.01,7.37,25900.0],["2020-06-22",7.47,7.49,7.16,7.4,15400.0],["2020-06-23",7.36,7.5,7.1,7.5,15100.0],["2020-06-24",7.5,7.5,7.32,7.48,42100.0],["2020-06-25",7.5,7.53,7.3,7.47,49500.0],["2020-06-26",7.5,7.5,7.03,7.17,206500.0],["2020-06-29",7.24,7.5,7.24,7.44,27100.0],["2020-06-30",7.39,7.95,7.25,7.9,19700.0],["2020-07-01",7.84,7.87,7.66,7.82,77300.0],["2020-07-02",7.9,7.9,7.7,7.86,10100.0],["2020-07-06",7.9,7.9,7.72,7.9,29300.0],["2020-07-07",7.81,7.81,7.19,7.36,13900.0],["2020-07-08",7.5,7.77,7.39,7.7,5100.0],["2020-07-09",7.73,7.73,7.065,7.2,22000.0],["2020-07-10",7.21,7.26,6.901,7.26,13400.0],["2020-07-13",7.34,7.7,7.285,7.52,7000.0],["2020-07-14",7.42,7.84,7.105,7.82,38600.0],["2020-07-15",7.95,7.95,7.23,7.5,75700.0],["2020-07-16",7.42,7.9,7.4,7.81,217800.0],["2020-07-17",7.78,8.16,7.66,7.77,27500.0],["2020-07-20",7.74,7.98,7.73,7.73,4800.0],["2020-07-21",7.86,8.0,7.73,7.89,16000.0],["2020-07-22",7.89,7.89,7.51,7.61,13900.0],["2020-07-23",7.7,7.7,7.46,7.48,8500.0],["2020-07-24",7.47,7.5,7.06,7.18,12200.0],["2020-07-27",7.24,7.24,7.07,7.15,64300.0],["2020-07-28",7.14,7.43,7.08,7.43,81900.0],["2020-07-29",7.5,7.84,7.36,7.75,64600.0],["2020-07-30",7.59,7.79,7.4,7.79,50400.0],["2020-07-31",7.8,7.8,7.55,7.59,5300.0],["2020-08-03",7.53,7.53,7.35,7.52,11600.0],["2020-08-04",7.58,7.64,7.47,7.64,3600.0],["2020-08-05",7.31,7.41,7.186,7.41,163600.0],["2020-08-06",8.01,8.01,7.495,7.72,34000.0],["2020-08-07",7.927,8.0,7.88,8.0,64200.0],["2020-08-10",7.822,8.01,7.822,7.97,45700.0],["2020-08-11",8.01,8.43,7.98,8.31,43600.0],["2020-08-12",8.3,8.84,8.145,8.73,86200.0],["2020-08-13",8.58,8.78,8.23,8.64,101100.0],["2020-08-14",8.445,8.88,8.445,8.78,5400.0],["2020-08-17",8.9,9.0,8.605,9.0,21600.0],["2020-08-18",9.0,9.16,8.64,9.16,35800.0],["2020-08-19",9.1,9.46,9.045,9.32,40200.0],["2020-08-20",9.33,9.33,8.98,9.0,31200.0],["2020-08-21",9.2,9.35,8.961,9.04,56100.0],["2020-08-24",9.06,9.35,8.65,9.35,7800.0],["2020-08-25",9.31,9.4,9.2,9.4,3300.0],["2020-08-26",9.245,9.395,9.05,9.35,33600.0],["2020-08-27",9.34,9.46,9.004,9.33,7400.0],["2020-08-28",9.25,9.25,9.02,9.1,16500.0],["2020-08-31",8.98,9.0,8.55,8.55,25600.0],["2020-09-01",8.5,8.84,8.11,8.84,6700.0],["2020-09-02",8.78,8.993,8.49,8.8,27200.0],["2020-09-03",8.8,8.85,8.461,8.57,28000.0],["2020-09-04",8.64,8.87,8.61,8.84,28100.0],["2020-09-08",8.69,9.055,8.6,8.89,71100.0],["2020-09-09",9.04,9.355,9.01,9.25,54000.0],["2020-09-10",9.25,9.44,8.87,8.97,54900.0],["2020-09-11",9.32,9.32,8.81,8.87,79300.0],["2020-09-14",8.94,9.43,8.8,9.12,73500.0],["2020-09-15",9.24,9.415,9.04,9.24,24400.0],["2020-09-16",9.29,9.95,9.1,9.83,180900.0],["2020-09-17",9.74,10.0,9.61,9.97,80400.0],["2020-09-18",10.0,10.23,9.72,9.74,416300.0],["2020-09-21",9.86,9.86,9.18,9.54,34300.0],["2020-09-22",9.59,9.7,9.3,9.65,27300.0],["2020-09-23",9.63,9.63,8.772,9.0,44700.0],["2020-09-24",8.91,9.23,8.85,9.03,3700.0],["2020-09-25",8.64,9.14,8.62,8.86,18000.0],["2020-09-28",8.96,9.072,8.62,8.89,13500.0],["2020-09-29",9.2,9.2,8.89,9.14,12900.0],["2020-09-30",9.22,9.44,9.1,9.19,23600.0],["2020-10-01",9.26,9.85,9.26,9.71,23700.0],["2020-10-02",9.58,9.9,9.43,9.77,14400.0],["2020-10-05",9.78,10.1,9.65,9.75,21000.0],["2020-10-06",9.81,10.12,9.5,9.66,16300.0],["2020-10-07",9.65,10.0,9.454,9.58,14700.0],["2020-10-08",9.46,9.59,9.33,9.41,6300.0],["2020-10-09",9.54,9.705,9.47,9.47,5600.0],["2020-10-12",9.5,9.51,9.3,9.38,19000.0],["2020-10-13",9.19,9.38,9.15,9.17,7800.0],["2020-10-14",9.184,9.49,8.965,9.2,7400.0],["2020-10-15",9.05,9.49,8.92,9.49,14600.0],["2020-10-16",9.38,9.75,9.38,9.65,18000.0],["2020-10-19",9.77,9.77,9.16,9.37,43100.0],["2020-10-20",9.28,9.64,9.28,9.4,48400.0],["2020-10-21",9.16,9.6,9.16,9.54,3800.0],["2020-10-22",9.32,9.89,8.96,9.07,44600.0],["2020-10-23",9.23,9.58,9.23,9.36,3800.0],["2020-10-26",9.41,9.63,8.99,8.99,8200.0],["2020-10-27",9.09,9.252,9.0,9.04,7900.0],["2020-10-28",9.225,9.225,8.77,9.0,11100.0],["2020-10-29",8.84,9.145,8.62,9.03,37800.0],["2020-10-30",9.1,9.11,8.75,8.91,65400.0],["2020-11-02",9.1,9.99,9.1,9.87,89800.0],["2020-11-03",9.87,10.5,9.73,10.18,126900.0],["2020-11-04",10.69,10.69,9.85,9.92,41100.0],["2020-11-05",10.02,10.5,9.79,10.25,56100.0],["2020-11-06",10.22,10.5,10.15,10.3,16500.0],["2020-11-09",10.5,11.32,9.86,10.19,46800.0],["2020-11-10",10.34,10.99,10.34,10.79,21800.0],["2020-11-11",10.76,10.78,10.41,10.78,10900.0],["2020-11-12",10.79,10.99,10.41,10.71,18200.0],["2020-11-13",10.636,11.15,10.636,11.12,19600.0],["2020-11-16",11.15,12.0,11.05,11.77,33600.0],["2020-11-17",11.74,12.31,11.501,11.83,21500.0],["2020-11-18",11.83,11.83,11.3,11.36,22500.0],["2020-11-19",11.27,11.27,11.13,11.16,12300.0],["2020-11-20",11.15,11.607,10.804,11.3,25500.0],["2020-11-23",11.31,11.608,11.18,11.29,20200.0],["2020-11-24",11.36,11.84,11.36,11.7,23500.0],["2020-11-25",11.44,11.62,11.21,11.44,44100.0],["2020-11-27",11.4,11.4,11.06,11.15,27500.0],["2020-11-30",11.2,11.421,10.92,11.02,13600.0],["2020-12-01",11.1,11.135,10.24,10.96,34400.0],["2020-12-02",10.91,11.52,10.9,11.1,38400.0],["2020-12-03",11.15,11.78,11.149,11.63,69900.0],["2020-12-04",11.597,12.9,11.346,12.52,33900.0],["2020-12-07",12.63,12.94,12.351,12.74,61500.0],["2020-12-08",12.66,14.45,12.52,14.19,55400.0],["2020-12-09",14.13,14.13,12.72,12.94,27000.0],["2020-12-10",12.99,13.414,12.9,13.09,16900.0],["2020-12-11",12.98,13.447,12.634,13.18,51100.0],["2020-12-14",13.13,13.46,13.12,13.14,22100.0],["2020-12-15",13.7,13.7,13.29,13.39,9100.0],["2020-12-16",13.39,13.39,12.98,13.05,30000.0],["2020-12-17",13.1,13.28,12.8,13.23,21200.0],["2020-12-18",13.34,13.7,12.01,12.02,135000.0],["2020-12-21",12.08,12.65,12.08,12.56,22900.0],["2020-12-22",12.48,13.38,12.09,13.23,8500.0],["2020-12-23",13.22,13.46,12.93,13.26,16900.0],["2020-12-24",13.42,13.8,12.8,12.8,3500.0],["2020-12-28",13.23,14.74,12.67,14.18,47300.0],["2020-12-29",14.22,14.42,13.53,13.94,28800.0],["2020-12-30",13.81,13.96,13.33,13.35,14500.0],["2020-12-31",13.51,13.58,13.353,13.42,14400.0],["2021-01-04",13.29,13.32,12.14,12.63,25800.0],["2021-01-05",12.76,14.18,12.725,13.54,11100.0],["2021-01-06",13.8,13.92,13.08,13.23,37700.0],["2021-01-07",13.43,13.78,12.87,12.99,27800.0],["2021-01-08",13.03,13.03,12.34,12.55,38100.0],["2021-01-11",12.29,13.35,12.28,13.25,48300.0],["2021-01-12",13.25,13.74,13.25,13.49,39600.0],["2021-01-13",13.64,13.68,13.04,13.04,23200.0],["2021-01-14",13.246,13.43,13.1,13.14,37400.0],["2021-01-15",12.99,13.9,12.69,13.15,23200.0],["2021-01-19",12.75,13.49,12.619,13.39,25600.0],["2021-01-20",13.41,14.16,13.21,14.0,28100.0],["2021-01-21",13.93,13.93,13.293,13.48,31300.0],["2021-01-22",13.34,13.681,13.167,13.61,15700.0],["2021-01-25",13.46,13.6,12.95,13.52,19000.0],["2021-01-26",14.0,14.22,13.795,14.02,80500.0],["2021-01-27",13.75,14.33,13.49,13.95,77500.0],["2021-01-28",14.09,14.393,13.8,14.13,26200.0],["2021-01-29",14.04,14.27,13.572,14.0,14100.0],["2021-02-01",14.04,14.23,13.685,14.1,36400.0],["2021-02-02",14.33,15.76,13.5,15.4,157600.0],["2021-02-03",15.4,15.402,14.8,15.15,25900.0],["2021-02-04",15.06,15.208,14.56,15.14,25100.0],["2021-02-05",15.66,15.9,14.75,15.34,48000.0],["2021-02-08",15.67,15.8,15.375,15.5,40600.0],["2021-02-09",15.37,15.5,15.0,15.13,31200.0],["2021-02-10",15.26,15.57,15.11,15.14,14900.0],["2021-02-11",15.33,15.5,14.73,15.12,18800.0],["2021-02-12",15.01,15.13,14.52,15.04,9900.0],["2021-02-16",14.88,15.05,14.52,14.92,22800.0],["2021-02-17",14.81,14.974,14.5,14.5,17800.0],["2021-02-18",14.5,14.78,14.18,14.18,33800.0],["2021-02-19",14.25,14.78,14.25,14.77,24300.0],["2021-02-22",14.7,15.8,14.7,15.01,48700.0],["2021-02-23",14.97,15.15,14.26,14.73,42000.0],["2021-02-24",14.59,15.02,14.26,14.84,32500.0],["2021-02-25",14.6,14.765,14.23,14.23,37400.0],["2021-02-26",14.25,14.95,14.01,14.01,22400.0],["2021-03-01",14.25,15.0,14.25,14.79,24600.0],["2021-03-02",14.88,15.37,14.47,15.37,37400.0],["2021-03-03",16.25,16.25,14.2,14.99,31200.0],["2021-03-04",15.036,15.3,14.85,15.29,66900.0],["2021-03-05",15.3,15.85,14.76,15.72,20800.0],["2021-03-08",15.85,16.04,15.65,15.9,59000.0],["2021-03-09",16.02,16.55,15.8,16.27,143500.0],["2021-03-10",16.2,16.59,15.82,16.26,58000.0],["2021-03-11",16.48,16.48,15.62,16.03,36800.0],["2021-03-12",16.04,17.45,16.04,17.44,56500.0],["2021-03-15",17.73,17.74,17.24,17.74,47000.0],["2021-03-16",17.58,17.74,16.43,17.13,71300.0],["2021-03-17",16.97,17.32,15.891,16.75,32300.0],["2021-03-18",16.57,17.03,15.88,16.25,19500.0],["2021-03-19",16.02,16.65,15.51,16.4,158900.0],["2021-03-22",16.29,17.25,16.0,16.13,15100.0],["2021-03-23",15.83,16.13,15.44,15.95,24900.0],["2021-03-24",15.74,16.56,15.34,15.34,13500.0],["2021-03-25",15.1,15.114,13.75,14.38,45200.0],["2021-03-26",14.5,14.94,14.31,14.7,18000.0],["2021-03-29",14.71,15.245,14.3,14.44,38700.0],["2021-03-30",14.49,15.03,14.2,14.2,33100.0],["2021-03-31",14.43,14.822,14.02,14.38,11700.0],["2021-04-01",15.158,15.27,14.32,15.27,9000.0],["2021-04-05",15.25,15.275,14.28,14.42,53700.0],["2021-04-06",14.44,14.69,13.75,14.1,21200.0],["2021-04-07",14.35,15.09,13.92,14.97,53600.0],["2021-04-08",14.89,14.96,14.15,14.96,49900.0],["2021-04-09",14.73,15.17,14.73,15.0,29000.0],["2021-04-12",15.01,15.05,14.398,14.81,21200.0],["2021-04-13",14.84,14.98,14.184,14.67,33400.0],["2021-04-14",14.97,15.02,14.555,15.02,98800.0],["2021-04-15",15.0,15.97,14.98,15.83,23200.0],["2021-04-16",15.62,16.5,15.05,16.05,58400.0],["2021-04-19",16.1,16.2,15.38,16.04,27500.0],["2021-04-20",15.75,16.375,15.22,16.17,19800.0],["2021-04-21",15.98,16.66,15.366,16.32,54800.0],["2021-04-22",16.51,16.692,15.99,16.36,9800.0],["2021-04-23",16.45,16.695,16.136,16.56,16800.0],["2021-04-26",16.375,16.78,16.375,16.65,15700.0],["2021-04-27",16.68,16.8,16.38,16.69,12900.0],["2021-04-28",16.56,17.0,16.31,16.6,58200.0],["2021-04-29",16.4,16.4,15.673,16.3,22400.0],["2021-04-30",16.11,16.11,15.24,15.61,25200.0],["2021-05-03",16.0,16.35,15.37,16.0,14500.0],["2021-05-04",15.87,16.119,15.08,15.22,41700.0],["2021-05-05",14.77,15.66,14.74,15.09,41200.0],["2021-05-06",15.0,16.75,14.99,16.33,52700.0],["2021-05-07",16.45,17.48,16.45,17.32,85400.0],["2021-05-10",17.48,18.22,17.35,18.17,65600.0],["2021-05-11",18.18,18.18,17.302,17.84,70200.0],["2021-05-12",17.71,17.77,16.2,16.54,39800.0],["2021-05-13",16.69,17.32,16.621,16.96,83800.0],["2021-05-14",17.22,17.26,16.86,17.15,29600.0],["2021-05-17",16.9,17.59,16.54,17.43,27500.0],["2021-05-18",17.28,18.0,17.21,17.4,40900.0],["2021-05-19",17.39,17.39,16.5,16.57,28300.0],["2021-05-20",16.57,16.6,15.84,16.59,111300.0],["2021-05-21",16.82,17.73,16.81,17.12,22600.0],["2021-05-24",17.37,19.18,17.37,18.75,155100.0],["2021-05-25",18.74,19.01,18.59,18.72,75400.0],["2021-05-26",18.89,18.96,18.54,18.74,52000.0],["2021-05-27",18.85,19.25,18.54,19.24,29000.0],["2021-05-28",19.25,19.49,19.06,19.44,30000.0],["2021-06-01",19.5,19.95,19.46,19.67,71200.0],["2021-06-02",19.88,19.893,19.08,19.23,37800.0],["2021-06-03",19.23,19.23,18.82,18.98,26600.0],["2021-06-04",19.08,19.81,18.762,18.82,74500.0],["2021-06-07",18.68,19.74,18.614,19.73,62900.0],["2021-06-08",19.6,20.04,19.23,19.73,37300.0],["2021-06-09",19.59,19.75,17.61,18.31,35900.0],["2021-06-10",18.49,19.64,18.32,19.34,56300.0],["2021-06-11",19.08,19.376,18.52,18.68,24900.0],["2021-06-14",18.42,18.805,18.38,18.69,27400.0],["2021-06-15",19.74,20.55,19.69,20.55,179700.0],["2021-06-16",20.55,20.69,19.87,20.24,112200.0],["2021-06-17",20.28,20.89,19.5,19.65,41700.0],["2021-06-18",19.61,20.92,19.28,20.88,220300.0],["2021-06-21",21.01,22.16,21.0,21.56,142200.0],["2021-06-22",21.76,21.87,20.76,21.43,57100.0],["2021-06-23",21.59,21.7,20.1,20.48,109600.0],["2021-06-24",20.72,20.82,20.1,20.19,76600.0],["2021-06-25",20.66,20.74,19.74,19.74,218100.0],["2021-06-28",20.15,20.91,19.97,20.75,75900.0],["2021-06-29",20.73,20.99,19.78,20.14,39400.0],["2021-06-30",20.04,20.482,20.01,20.11,42700.0],["2021-07-01",20.19,20.45,19.75,19.99,39700.0],["2021-07-02",20.13,20.495,19.31,19.54,38900.0],["2021-07-06",19.48,19.54,18.71,19.06,78900.0],["2021-07-07",19.09,19.165,18.65,18.87,43800.0],["2021-07-08",18.5,18.55,17.95,18.2,49000.0],["2021-07-09",18.46,19.09,18.46,18.6,137900.0],["2021-07-12",18.85,19.03,18.5,18.73,104500.0],["2021-07-13",18.8,19.0,18.7,18.8,104300.0],["2021-07-14",18.94,18.99,18.26,18.38,82500.0],["2021-07-15",18.24,18.49,17.856,18.0,70400.0],["2021-07-16",18.15,18.35,18.05,18.15,53600.0],["2021-07-19",17.74,18.1,17.42,17.81,87200.0],["2021-07-20",17.91,18.3,17.91,18.15,160100.0],["2021-07-21",18.22,18.47,17.92,18.0,88900.0],["2021-07-22",18.08,18.1,17.53,17.72,29900.0],["2021-07-23",17.7,18.025,17.65,17.92,21600.0],["2021-07-26",17.93,18.11,17.61,17.89,60700.0],["2021-07-27",17.84,17.921,17.38,17.5,32800.0],["2021-07-28",17.59,17.65,16.77,17.0,140700.0],["2021-07-29",17.09,17.79,17.0,17.41,126100.0],["2021-07-30",17.39,17.87,17.39,17.57,39100.0],["2021-08-02",17.6,17.99,17.11,17.31,26400.0],["2021-08-03",17.22,17.54,17.01,17.5,20100.0],["2021-08-04",17.11,17.47,16.678,16.9,142600.0],["2021-08-05",17.1,17.33,16.87,17.29,148300.0],["2021-08-06",17.35,17.431,16.92,17.08,101100.0],["2021-08-09",17.24,17.3,16.98,17.26,130400.0],["2021-08-10",17.21,17.6,17.01,17.25,57400.0],["2021-08-11",17.24,17.449,17.094,17.25,42400.0],["2021-08-12",17.24,17.365,16.96,17.0,68800.0],["2021-08-13",17.1,17.17,16.52,16.58,42600.0],["2021-08-16",16.43,16.54,16.0,16.14,126300.0],["2021-08-17",15.93,16.19,15.68,16.0,89400.0],["2021-08-18",16.0,16.18,15.56,15.68,51200.0],["2021-08-19",15.49,15.91,14.68,15.06,68100.0],["2021-08-20",14.94,15.65,14.795,15.35,34900.0],["2021-08-23",15.32,15.57,14.95,15.01,38800.0],["2021-08-24",14.9,15.53,14.81,15.45,77000.0],["2021-08-25",15.51,15.55,14.97,15.03,95600.0],["2021-08-26",15.07,15.45,15.0,15.02,59000.0],["2021-08-27",15.02,15.6,15.02,15.25,55100.0],["2021-08-30",15.26,15.49,15.16,15.17,36300.0],["2021-08-31",15.2,15.3,14.85,14.92,65300.0],["2021-09-01",15.03,15.26,14.71,14.82,161700.0],["2021-09-02",14.99,14.99,14.29,14.4,79700.0],["2021-09-03",14.44,14.69,14.26,14.57,60000.0],["2021-09-07",14.57,14.689,13.5,13.73,143900.0],["2021-09-08",13.805,14.15,13.49,14.06,124100.0],["2021-09-09",14.04,14.38,13.77,14.24,104200.0],["2021-09-10",14.39,14.48,13.66,13.92,91100.0],["2021-09-13",17.31,18.49,16.02,17.3,972900.0],["2021-09-14",18.97,18.97,16.2,17.13,564800.0],["2021-09-15",17.41,17.45,16.51,17.27,345500.0],["2021-09-16",17.29,18.81,17.03,18.32,364800.0],["2021-09-17",18.3,18.99,17.62,18.82,618800.0],["2021-09-20",18.3,18.7,17.1,17.75,286400.0],["2021-09-21",18.0,18.304,16.81,17.5,162700.0],["2021-09-22",18.01,19.19,17.75,18.63,249400.0],["2021-09-23",19.05,19.34,18.64,18.88,136200.0],["2021-09-24",18.85,20.308,18.81,19.82,161000.0],["2021-09-27",20.25,20.93,19.39,19.71,154400.0],["2021-09-28",19.5,19.6,18.81,19.06,147700.0],["2021-09-29",19.15,19.3,18.83,18.95,87500.0],["2021-09-30",18.94,19.176,18.39,18.8,241800.0],["2021-10-01",18.8,19.05,18.32,18.38,84900.0],["2021-10-04",18.41,18.98,18.1,18.72,70500.0],["2021-10-05",18.72,19.25,18.29,19.2,97100.0],["2021-10-06",18.88,19.0,18.3,18.64,45100.0],["2021-10-07",18.94,19.225,18.76,19.13,65600.0],["2021-10-08",19.15,19.26,18.4,18.61,86200.0],["2021-10-11",18.43,18.665,17.9,18.15,64300.0],["2021-10-12",18.24,18.25,17.5,18.06,97400.0],["2021-10-13",17.88,18.558,17.74,18.34,64800.0],["2021-10-14",18.56,19.36,18.388,19.03,110300.0],["2021-10-15",19.0,19.4,18.79,18.96,188000.0],["2021-10-18",18.69,18.9,18.25,18.85,93500.0],["2021-10-19",19.1,19.131,18.612,18.88,81400.0],["2021-10-20",18.96,19.64,18.7,19.4,95000.0],["2021-10-21",19.46,19.9,19.23,19.3,62700.0],["2021-10-22",19.46,19.46,18.725,18.87,47400.0],["2021-10-25",18.88,18.88,17.76,18.28,123900.0],["2021-10-26",18.26,18.26,17.75,18.04,66100.0],["2021-10-27",18.01,18.195,17.613,17.74,50400.0],["2021-10-28",17.74,18.14,17.74,17.96,43500.0],["2021-10-29",17.95,18.205,17.675,17.76,49300.0],["2021-11-01",17.8,18.49,17.8,18.06,65100.0],["2021-11-02",18.21,18.26,17.67,18.02,89000.0],["2021-11-03",17.62,18.855,17.08,17.19,194900.0],["2021-11-04",17.02,17.19,16.61,17.06,178200.0],["2021-11-05",17.68,18.177,17.175,17.2,138700.0],["2021-11-08",17.75,17.93,17.01,17.15,150500.0],["2021-11-09",17.11,17.17,16.35,16.66,144100.0],["2021-11-10",16.64,17.29,16.64,17.22,59300.0],["2021-11-11",17.23,17.62,16.83,17.03,66600.0],["2021-11-12",17.06,17.3,16.865,16.94,45400.0],["2021-11-15",16.77,16.97,16.39,16.92,77800.0],["2021-11-16",16.94,16.94,16.41,16.45,58600.0],["2021-11-17",16.27,16.43,16.026,16.24,77900.0],["2021-11-18",16.0,16.206,15.57,15.69,71900.0],["2021-11-19",15.51,15.795,15.51,15.51,40300.0],["2021-11-22",15.51,15.97,15.38,15.41,66000.0],["2021-11-23",15.46,15.54,15.12,15.3,43100.0],["2021-11-24",15.07,15.63,14.8,15.58,87700.0],["2021-11-26",15.2,15.56,14.808,15.44,54800.0],["2021-11-29",15.69,15.69,14.32,14.37,88800.0],["2021-11-30",14.26,14.88,14.08,14.85,133200.0],["2021-12-01",15.27,15.537,14.47,14.52,103200.0],["2021-12-02",14.42,14.95,14.26,14.66,74500.0],["2021-12-03",14.68,15.065,14.07,14.77,99800.0],["2021-12-06",14.75,15.28,14.523,15.04,59500.0],["2021-12-07",15.08,15.68,15.065,15.15,59700.0],["2021-12-08",15.23,15.45,14.97,15.33,42300.0],["2021-12-09",15.19,15.4,14.93,14.98,56200.0],["2021-12-10",14.97,15.06,14.6,14.77,59500.0],["2021-12-13",14.8,14.84,14.44,14.56,42700.0],["2021-12-14",14.48,15.11,14.3,14.91,68000.0],["2021-12-15",14.81,14.81,14.12,14.5,86900.0],["2021-12-16",14.52,14.85,14.21,14.57,102500.0],["2021-12-17",14.55,14.6,13.85,13.88,115400.0],["2021-12-20",13.75,13.98,13.15,13.81,110900.0],["2021-12-21",13.99,14.18,13.644,13.72,64300.0],["2021-12-22",13.61,14.225,13.53,14.17,93800.0],["2021-12-23",14.24,15.02,14.23,14.37,68500.0],["2021-12-27",14.23,14.47,13.97,14.35,88200.0],["2021-12-28",13.94,14.44,13.77,14.18,73300.0],["2021-12-29",14.15,14.397,14.064,14.23,110000.0],["2021-12-30",14.3,14.889,14.23,14.48,47800.0],["2021-12-31",14.41,15.125,14.34,14.91,162800.0],["2022-01-03",15.24,15.32,14.681,14.85,65500.0],["2022-01-04",14.83,15.075,14.55,14.76,56900.0],["2022-01-05",14.66,15.09,14.38,14.51,75800.0],["2022-01-06",14.55,14.69,14.36,14.45,31600.0],["2022-01-07",14.35,14.76,14.35,14.71,30500.0],["2022-01-10",14.84,14.84,14.365,14.49,47200.0],["2022-01-11",14.51,14.89,14.4,14.86,32300.0],["2022-01-12",14.86,15.205,14.85,14.89,49600.0],["2022-01-13",14.84,15.33,14.825,14.99,39000.0],["2022-01-14",14.99,14.99,14.44,14.53,62900.0],["2022-01-18",14.49,14.49,13.73,13.82,115300.0],["2022-01-19",13.67,13.755,13.31,13.6,100700.0],["2022-01-20",13.72,13.928,13.4,13.44,143900.0],["2022-01-21",12.65,12.65,11.38,11.49,520800.0],["2022-01-24",11.16,11.99,11.037,11.9,166800.0],["2022-01-25",11.94,12.053,11.6,11.85,65900.0],["2022-01-26",11.92,12.25,11.81,12.04,132100.0],["2022-01-27",12.02,12.143,11.31,11.43,73300.0],["2022-01-28",11.44,11.58,10.56,10.99,69500.0],["2022-01-31",10.87,11.54,10.77,11.47,77800.0],["2022-02-01",11.52,11.87,11.217,11.77,60400.0],["2022-02-02",11.87,11.95,11.39,11.74,70700.0],["2022-02-03",11.65,11.675,11.15,11.19,70400.0],["2022-02-04",11.14,11.288,10.97,11.07,63500.0],["2022-02-07",11.1,11.15,10.92,10.97,101400.0],["2022-02-08",10.97,11.045,10.785,10.9,39900.0],["2022-02-09",10.81,11.21,10.425,10.68,167300.0],["2022-02-10",10.49,10.815,10.355,10.52,100000.0],["2022-02-11",10.42,10.59,10.11,10.29,80300.0],["2022-02-14",10.25,10.64,10.25,10.53,45700.0],["2022-02-15",10.67,11.004,10.56,10.68,49000.0],["2022-02-16",10.6,10.795,10.32,10.62,66300.0],["2022-02-17",10.48,10.72,10.25,10.27,134600.0],["2022-02-18",10.25,10.73,10.25,10.53,63100.0],["2022-02-22",10.41,10.75,10.25,10.25,84900.0],["2022-02-23",10.25,10.31,10.16,10.25,65800.0],["2022-02-24",9.99,10.46,9.78,10.29,49200.0],["2022-02-25",10.43,10.5,10.2,10.32,39000.0],["2022-02-28",10.36,10.6,10.23,10.34,34100.0],["2022-03-01",10.41,10.765,9.88,9.88,54100.0],["2022-03-02",9.78,10.332,9.72,9.75,83300.0],["2022-03-03",9.91,10.12,9.59,9.99,86100.0],["2022-03-04",9.95,10.22,9.63,10.13,64400.0],["2022-03-07",9.87,10.561,9.802,10.39,80800.0],["2022-03-08",10.48,11.03,10.48,10.55,43200.0],["2022-03-09",10.71,10.86,10.29,10.33,35900.0],["2022-03-10",10.14,10.195,9.87,10.1,66300.0],["2022-03-11",10.01,10.29,9.97,10.07,86000.0],["2022-03-14",10.19,10.326,9.98,10.05,63200.0],["2022-03-15",10.0,10.14,9.95,9.99,63000.0],["2022-03-16",10.08,10.88,10.0,10.52,111800.0],["2022-03-17",10.53,10.63,10.28,10.31,51000.0],["2022-03-18",10.27,10.369,10.08,10.29,110800.0],["2022-03-21",10.2,10.3,10.12,10.18,35100.0],["2022-03-22",10.18,10.37,10.14,10.23,54100.0],["2022-03-23",10.13,10.23,9.62,9.72,73800.0],["2022-03-24",9.7,9.87,9.581,9.77,49400.0],["2022-03-25",9.75,9.95,9.605,9.92,50800.0],["2022-03-28",9.72,10.039,9.72,9.96,67500.0],["2022-03-29",10.13,10.2,9.927,9.98,106900.0],["2022-03-30",9.95,10.08,9.808,9.88,44100.0],["2022-03-31",9.81,9.81,9.13,9.37,166100.0],["2022-04-01",9.32,9.49,9.1,9.25,94200.0],["2022-04-04",9.28,9.28,8.96,9.13,61300.0],["2022-04-05",9.27,9.52,8.75,8.8,81300.0],["2022-04-06",8.65,8.73,8.5,8.53,100300.0],["2022-04-07",8.72,8.787,8.07,8.24,105600.0],["2022-04-08",8.19,8.36,8.04,8.3,100400.0],["2022-04-11",8.23,8.661,8.223,8.51,74400.0],["2022-04-12",8.41,8.67,8.2,8.38,165500.0],["2022-04-13",8.29,8.63,8.28,8.5,212300.0],["2022-04-14",8.59,8.87,8.46,8.79,306000.0],["2022-04-18",8.75,8.805,8.57,8.63,70200.0],["2022-04-19",8.46,8.8,8.46,8.62,93100.0],["2022-04-20",8.7,8.86,8.55,8.63,127100.0],["2022-04-21",8.73,8.97,8.695,8.81,73100.0],["2022-04-22",8.81,8.939,8.6,8.61,61400.0],["2022-04-25",8.5,8.74,8.445,8.64,56800.0],["2022-04-26",8.56,8.65,8.415,8.47,117000.0],["2022-04-27",8.38,8.66,8.38,8.55,48300.0],["2022-04-28",8.54,8.68,8.42,8.49,64400.0],["2022-04-29",8.51,8.59,8.26,8.28,111700.0],["2022-05-02",8.29,8.5,8.18,8.34,86400.0],["2022-05-03",8.33,8.68,8.33,8.62,63600.0],["2022-05-04",8.75,9.02,8.54,9.02,141800.0],["2022-05-05",8.91,8.97,8.45,8.6,114600.0],["2022-05-06",8.49,8.85,8.06,8.24,510800.0],["2022-05-09",8.35,8.56,8.32,8.43,100800.0],["2022-05-10",8.42,8.7,8.13,8.35,131900.0],["2022-05-11",8.43,8.52,8.1,8.15,67400.0],["2022-05-12",8.05,8.37,7.96,8.17,226100.0],["2022-05-13",8.21,8.351,8.11,8.17,83700.0],["2022-05-16",8.06,8.178,7.925,8.0,112500.0],["2022-05-17",8.13,8.88,8.13,8.79,617100.0],["2022-05-18",8.77,9.18,8.755,8.98,141100.0],["2022-05-19",8.86,8.95,8.62,8.63,58800.0],["2022-05-20",8.74,8.74,8.215,8.43,45800.0],["2022-05-23",8.43,8.7,8.38,8.62,57600.0],["2022-05-24",8.42,8.42,7.95,8.32,82500.0],["2022-05-25",8.31,8.52,8.31,8.44,57500.0],["2022-05-26",8.53,9.14,8.53,9.05,50300.0],["2022-05-27",9.1,9.4,9.01,9.17,40600.0],["2022-05-31",9.05,9.23,8.92,9.07,70100.0],["2022-06-01",8.98,8.98,8.5,8.53,64200.0],["2022-06-02",8.62,9.16,8.62,9.14,52000.0],["2022-06-03",9.09,9.26,8.93,9.24,46100.0],["2022-06-06",9.32,9.385,9.03,9.07,87100.0],["2022-06-07",9.02,9.35,9.0,9.31,144800.0],["2022-06-08",9.2,9.42,9.07,9.27,100900.0],["2022-06-09",9.27,9.385,9.19,9.23,62900.0],["2022-06-10",9.15,9.15,8.59,8.85,49500.0],["2022-06-13",8.64,8.75,8.29,8.36,74100.0],["2022-06-14",8.36,8.44,8.094,8.31,51300.0],["2022-06-15",8.4,8.58,8.23,8.32,71200.0],["2022-06-16",8.21,8.21,7.68,7.76,63800.0],["2022-06-17",7.79,7.8,7.48,7.5,71400.0],["2022-06-21",7.58,7.74,7.39,7.49,81000.0],["2022-06-22",7.46,7.67,7.35,7.49,87000.0],["2022-06-23",7.58,7.63,7.01,7.31,91400.0],["2022-06-24",7.4,7.75,7.35,7.71,1029800.0],["2022-06-27",7.8,8.12,7.637,8.0,47000.0],["2022-06-28",8.02,8.24,7.84,7.84,41100.0],["2022-06-29",7.83,7.96,7.56,7.65,36800.0],["2022-06-30",7.53,7.98,7.51,7.74,32200.0],["2022-07-01",7.71,8.11,7.65,7.93,90300.0],["2022-07-05",7.82,7.845,7.56,7.67,41600.0],["2022-07-06",7.56,7.66,7.35,7.51,20000.0],["2022-07-07",7.51,7.81,7.51,7.78,18700.0],["2022-07-08",7.72,7.776,7.57,7.62,16600.0],["2022-07-11",7.52,7.602,7.19,7.33,33500.0],["2022-07-12",7.21,7.6,7.21,7.31,16900.0],["2022-07-13",7.22,7.25,7.06,7.16,28400.0],["2022-07-14",7.22,7.27,6.8,7.0,78000.0],["2022-07-15",6.86,6.99,6.58,6.81,207200.0],["2022-07-18",6.82,6.925,6.7,6.76,115900.0],["2022-07-19",6.79,7.61,6.75,6.98,207300.0],["2022-07-20",7.02,7.58,7.02,7.41,46700.0],["2022-07-21",7.34,7.36,7.126,7.26,27700.0],["2022-07-22",7.22,7.294,6.97,7.03,31900.0],["2022-07-25",6.99,7.061,6.86,6.86,18400.0],["2022-07-26",6.81,6.91,6.62,6.87,69000.0],["2022-07-27",6.95,7.05,6.75,7.0,28100.0],["2022-07-28",6.96,7.066,6.95,6.96,12500.0],["2022-07-29",6.9,7.198,6.9,7.14,35400.0],["2022-08-01",7.02,7.17,6.92,7.16,120500.0],["2022-08-02",7.05,7.64,7.05,7.27,185400.0],["2022-08-03",7.37,7.58,7.1,7.1,87500.0],["2022-08-04",7.06,7.3,6.976,7.11,116700.0],["2022-08-05",7.09,7.275,6.79,6.92,63800.0],["2022-08-08",6.91,7.275,6.87,7.12,71200.0],["2022-08-09",7.21,7.265,6.96,7.05,36600.0],["2022-08-10",7.2,7.43,7.02,7.35,425400.0],["2022-08-11",7.45,7.92,7.45,7.65,121800.0],["2022-08-12",7.76,7.94,7.623,7.75,96800.0],["2022-08-15",7.7,7.94,7.64,7.78,85600.0],["2022-08-16",7.87,7.96,7.68,7.73,99500.0],["2022-08-17",7.73,8.44,7.72,8.1,98900.0],["2022-08-18",8.21,8.46,7.941,8.42,27800.0],["2022-08-19",8.35,8.35,7.61,7.65,18500.0],["2022-08-22",7.71,7.79,7.404,7.63,33800.0],["2022-08-23",7.67,7.89,7.06,7.67,51500.0],["2022-08-24",7.6,7.69,7.39,7.44,27500.0],["2022-08-25",7.53,7.7,7.36,7.67,31700.0],["2022-08-26",7.6,7.7,7.33,7.4,14700.0],["2022-08-29",7.25,7.53,7.2,7.21,14200.0],["2022-08-30",7.19,7.343,7.0,7.21,22700.0],["2022-08-31",7.2,7.56,6.96,6.96,45400.0],["2022-09-01",6.95,7.064,6.84,6.88,34200.0],["2022-09-02",6.94,7.0,6.79,6.81,28000.0],["2022-09-06",6.77,7.12,6.65,6.84,58600.0],["2022-09-07",6.78,6.93,6.75,6.85,12400.0],["2022-09-08",6.79,6.93,6.58,6.89,10200.0],["2022-09-09",7.0,7.32,6.895,7.25,33100.0],["2022-09-12",7.37,7.62,7.31,7.56,27300.0],["2022-09-13",7.4,7.4,7.07,7.14,31100.0],["2022-09-14",6.99,7.028,6.81,6.81,52900.0],["2022-09-15",6.85,7.0,6.61,6.7,41200.0],["2022-09-16",6.72,6.907,6.58,6.65,64000.0],["2022-09-19",6.67,7.32,6.67,7.19,46800.0],["2022-09-20",7.24,7.46,7.02,7.15,36200.0],["2022-09-21",7.2,7.43,7.05,7.14,38700.0],["2022-09-22",7.31,7.31,6.84,6.93,30200.0],["2022-09-23",6.76,6.85,6.59,6.79,28000.0],["2022-09-26",6.7,6.81,6.363,6.58,39000.0],["2022-09-27",6.71,6.89,6.521,6.7,54400.0],["2022-09-28",6.7,6.93,6.511,6.76,22300.0],["2022-09-29",6.58,6.69,6.51,6.52,45100.0],["2022-09-30",6.5,6.71,6.5,6.51,18600.0],["2022-10-03",6.631,6.69,6.5,6.59,21800.0],["2022-10-04",6.67,7.03,6.61,6.87,28300.0],["2022-10-05",6.79,7.41,6.69,6.83,66100.0],["2022-10-06",6.66,6.83,6.592,6.72,29100.0],["2022-10-07",6.75,6.84,6.65,6.72,47700.0],["2022-10-10",6.7,6.817,6.53,6.6,16800.0],["2022-10-11",6.54,6.65,6.45,6.47,28300.0],["2022-10-12",6.38,6.41,6.29,6.41,25600.0],["2022-10-13",6.28,6.55,6.28,6.55,29100.0],["2022-10-14",6.58,6.706,6.35,6.39,23800.0],["2022-10-17",6.46,6.58,6.32,6.52,14300.0],["2022-10-18",6.54,6.75,6.51,6.75,18900.0],["2022-10-19",6.64,6.64,6.48,6.53,22300.0],["2022-10-20",6.52,6.59,6.41,6.49,42900.0],["2022-10-21",6.44,6.56,6.01,6.22,141000.0],["2022-10-24",6.16,6.33,5.945,6.01,27800.0],["2022-10-25",6.02,6.376,6.01,6.13,34300.0],["2022-10-26",6.07,6.64,6.07,6.52,40700.0],["2022-10-27",6.74,6.79,6.55,6.69,13600.0],["2022-10-28",6.78,6.933,6.62,6.71,9500.0],["2022-10-31",6.65,6.89,6.65,6.65,21300.0],["2022-11-01",6.6,7.12,6.6,7.0,31100.0],["2022-11-02",7.68,8.31,7.6,7.82,125200.0],["2022-11-03",8.5,8.88,8.16,8.68,155100.0],["2022-11-04",8.88,9.99,8.724,9.65,69600.0],["2022-11-07",9.69,9.96,9.24,9.69,51400.0],["2022-11-08",9.87,9.94,9.23,9.34,156900.0],["2022-11-09",9.59,9.91,9.4,9.64,90000.0],["2022-11-10",9.9,10.05,9.78,9.85,124400.0],["2022-11-11",10.0,10.81,9.898,10.69,116700.0],["2022-11-14",10.94,11.75,10.43,10.43,161700.0],["2022-11-15",10.86,11.42,10.47,10.9,133300.0],["2022-11-16",10.74,10.86,10.5,10.64,118800.0],["2022-11-17",10.53,11.165,10.46,11.01,78900.0],["2022-11-18",11.21,11.54,10.87,11.23,137500.0],["2022-11-21",11.35,11.4,10.711,10.94,66800.0],["2022-11-22",11.06,11.24,10.89,11.02,54000.0],["2022-11-23",11.05,11.23,10.95,11.21,38300.0],["2022-11-25",11.23,11.334,10.7,10.83,27700.0],["2022-11-28",10.56,11.96,10.51,11.92,175500.0],["2022-11-29",12.02,12.79,12.02,12.69,100900.0],["2022-11-30",12.79,12.98,12.22,12.78,102800.0],["2022-12-01",12.91,13.26,12.55,13.25,86400.0],["2022-12-02",13.04,13.04,12.275,12.71,96200.0],["2022-12-05",12.67,13.35,12.21,13.23,127400.0],["2022-12-06",13.11,13.57,12.956,13.04,91600.0],["2022-12-07",12.99,13.75,12.89,13.69,71500.0],["2022-12-08",13.75,13.87,12.4,13.09,84400.0],["2022-12-09",13.44,13.92,12.716,12.93,59800.0],["2022-12-12",13.22,14.225,13.22,13.89,120600.0],["2022-12-13",14.37,14.37,12.8,13.16,92400.0],["2022-12-14",13.18,13.7,12.97,13.45,69900.0],["2022-12-15",13.22,13.56,12.61,12.9,52700.0],["2022-12-16",12.69,13.76,12.69,13.63,116200.0],["2022-12-19",13.25,13.3,11.7,12.11,118800.0],["2022-12-20",12.21,13.28,12.21,13.22,109300.0],["2022-12-21",13.19,13.19,12.67,12.79,28100.0],["2022-12-22",12.685,13.165,12.007,12.48,68100.0],["2022-12-23",12.5,12.95,12.32,12.95,36600.0],["2022-12-27",12.8,13.26,12.7,12.86,59700.0],["2022-12-28",12.7,12.86,11.8,12.05,79900.0],["2022-12-29",12.1,13.04,11.827,12.99,63600.0],["2022-12-30",12.6,13.1,12.22,12.66,71700.0],["2023-01-03",12.78,12.78,12.38,12.7,43500.0],["2023-01-04",12.87,12.87,12.411,12.68,29400.0],["2023-01-05",12.74,12.74,12.29,12.43,22100.0],["2023-01-06",12.34,12.97,12.25,12.97,27100.0],["2023-01-09",12.91,13.44,12.58,13.27,63400.0],["2023-01-10",13.15,13.805,13.01,13.8,54700.0],["2023-01-11",13.83,13.83,12.86,13.39,78700.0],["2023-01-12",12.961,14.0,12.925,13.87,49400.0],["2023-01-13",13.66,14.25,13.66,14.0,56500.0],["2023-01-17",14.0,14.0,13.32,13.44,25800.0],["2023-01-18",13.59,13.81,13.34,13.52,33100.0],["2023-01-19",13.33,13.375,12.95,13.21,29700.0],["2023-01-20",13.1,13.63,13.03,13.35,53200.0],["2023-01-23",13.35,13.36,13.13,13.34,37300.0],["2023-01-24",13.21,14.86,13.12,14.83,252600.0],["2023-01-25",15.0,15.8,14.54,14.93,180700.0],["2023-01-26",15.0,15.025,14.61,14.89,49100.0],["2023-01-27",14.6,15.48,14.54,15.39,77900.0],["2023-01-30",15.13,15.56,15.0,15.54,80200.0],["2023-01-31",15.55,16.25,15.49,16.0,105600.0],["2023-02-01",15.97,15.97,14.71,14.76,114600.0],["2023-02-02",14.99,15.5,14.83,15.5,96000.0],["2023-02-03",15.48,16.04,15.24,15.88,97800.0],["2023-02-06",15.88,16.6,15.37,16.6,104300.0],["2023-02-07",16.48,16.48,15.623,15.9,87700.0],["2023-02-08",15.77,15.89,14.82,14.83,85600.0],["2023-02-09",15.21,15.98,15.083,15.34,73000.0],["2023-02-10",15.33,15.59,15.1,15.33,43400.0],["2023-02-13",15.33,15.63,14.83,15.63,78300.0],["2023-02-14",15.53,15.88,15.344,15.62,35500.0],["2023-02-15",15.475,15.75,15.32,15.75,58500.0],["2023-02-16",15.6,16.19,15.5,16.19,62700.0],["2023-02-17",16.16,16.536,15.973,16.23,45700.0],["2023-02-21",16.28,16.35,15.93,16.22,86200.0],["2023-02-22",16.2,16.3,15.845,15.95,62000.0],["2023-02-23",16.04,16.66,15.964,16.2,69700.0],["2023-02-24",16.0,16.485,15.68,16.41,42500.0],["2023-02-27",16.45,16.5,15.53,16.06,91700.0],["2023-02-28",16.15,16.5,15.93,16.22,50300.0],["2023-03-01",15.62,15.7,14.55,15.41,212500.0],["2023-03-02",15.13,15.17,13.67,14.75,249900.0],["2023-03-03",15.04,15.47,14.47,15.3,141800.0],["2023-03-06",15.06,16.06,14.79,16.0,137600.0],["2023-03-07",16.04,16.07,14.58,14.71,74300.0],["2023-03-08",14.78,15.48,14.57,15.36,82600.0],["2023-03-09",15.43,15.65,15.05,15.1,61700.0],["2023-03-10",15.12,15.12,13.93,14.12,112300.0],["2023-03-13",13.89,13.89,13.23,13.55,85700.0],["2023-03-14",13.67,13.85,13.32,13.4,61200.0],["2023-03-15",13.37,14.29,12.88,14.04,334600.0],["2023-03-16",14.0,14.64,13.693,14.27,90000.0],["2023-03-17",14.39,14.39,12.91,12.91,97200.0],["2023-03-20",13.01,13.315,12.725,12.76,56400.0],["2023-03-21",13.01,13.29,12.83,13.12,73100.0],["2023-03-22",13.16,13.27,12.9,13.01,37100.0],["2023-03-23",13.01,13.33,12.93,13.24,36800.0],["2023-03-24",13.07,13.29,12.67,13.16,46800.0],["2023-03-27",13.45,13.84,13.21,13.67,72500.0],["2023-03-28",13.59,13.98,13.54,13.68,64000.0],["2023-03-29",13.7,14.25,13.64,14.17,82600.0],["2023-03-30",14.5,14.77,14.29,14.71,62800.0],["2023-03-31",14.81,15.04,14.56,14.92,214100.0],["2023-04-03",14.93,14.97,14.07,14.33,106700.0],["2023-04-04",14.45,14.45,13.375,13.47,63600.0],["2023-04-05",13.46,13.47,12.71,12.93,104900.0],["2023-04-06",13.0,13.56,12.71,13.41,79800.0],["2023-04-10",13.32,14.177,13.13,14.11,76700.0],["2023-04-11",14.18,14.65,13.98,14.3,75100.0],["2023-04-12",14.15,14.15,12.22,12.4,282900.0],["2023-04-13",12.42,12.7,11.48,11.72,270000.0],["2023-04-14",11.8,12.45,11.74,12.44,139000.0],["2023-04-17",12.44,13.31,12.44,13.13,134800.0],["2023-04-18",13.01,13.28,12.8,12.86,72900.0],["2023-04-19",12.79,12.89,12.28,12.38,101000.0],["2023-04-20",12.34,12.82,12.14,12.24,87800.0],["2023-04-21",12.13,12.467,11.84,11.93,106900.0],["2023-04-24",11.92,12.1,11.78,12.07,78900.0],["2023-04-25",11.88,11.88,11.064,11.15,68900.0],["2023-04-26",11.38,11.78,11.12,11.47,105800.0],["2023-04-27",11.46,12.065,11.42,11.95,52200.0],["2023-04-28",12.05,12.32,11.9,12.1,65600.0],["2023-05-01",11.99,12.35,11.62,11.99,80800.0],["2023-05-02",11.82,12.36,11.68,12.18,66900.0],["2023-05-03",11.47,11.795,10.34,11.28,259200.0],["2023-05-04",10.99,10.99,9.58,9.59,169600.0],["2023-05-05",9.6,10.26,9.6,9.89,115200.0],["2023-05-08",9.81,9.87,9.55,9.63,141200.0],["2023-05-09",9.84,10.1,9.65,9.94,111700.0],["2023-05-10",10.16,10.63,10.0,10.45,131000.0],["2023-05-11",10.63,11.34,10.56,11.06,184100.0],["2023-05-12",11.3,11.53,10.86,10.96,231500.0],["2023-05-15",11.2,11.888,11.05,11.76,227900.0],["2023-05-16",11.81,11.98,11.715,11.78,131000.0],["2023-05-17",12.26,12.28,11.81,12.19,155200.0],["2023-05-18",12.33,12.915,12.18,12.7,103700.0],["2023-05-19",12.89,13.232,12.48,12.72,120600.0],["2023-05-22",12.98,13.39,12.67,13.04,156200.0],["2023-05-23",13.07,13.43,13.06,13.06,89300.0],["2023-05-24",13.21,13.31,12.28,12.52,133200.0],["2023-05-25",12.43,12.515,12.14,12.35,62000.0],["2023-05-26",12.45,12.71,12.33,12.33,44700.0],["2023-05-30",12.57,12.72,11.85,12.07,71900.0],["2023-05-31",12.16,12.21,11.55,11.61,66400.0],["2023-06-01",11.6,11.96,11.18,11.72,100300.0],["2023-06-02",11.81,12.66,11.81,12.49,90400.0],["2023-06-05",12.48,12.665,12.25,12.58,102100.0],["2023-06-06",12.73,13.56,12.674,13.32,71000.0],["2023-06-07",13.42,14.029,13.315,13.89,127000.0],["2023-06-08",14.05,14.73,14.0,14.63,189700.0],["2023-06-09",14.19,14.83,14.03,14.68,201000.0],["2023-06-12",14.93,15.16,14.8,14.91,138500.0],["2023-06-13",14.73,15.0,14.425,14.51,153500.0],["2023-06-14",14.5,14.59,13.81,13.81,152700.0],["2023-06-15",13.92,14.7,13.92,14.27,108000.0],["2023-06-16",14.5,14.68,13.838,14.03,125700.0],["2023-06-20",14.22,15.33,13.9,15.13,288800.0],["2023-06-21",15.37,15.5,15.04,15.22,163600.0],["2023-06-22",15.41,15.46,14.85,14.93,150600.0],["2023-06-23",14.8,15.02,13.3,13.52,1634500.0],["2023-06-26",13.5,14.17,13.5,13.7,157500.0],["2023-06-27",13.69,14.05,13.2,13.3,140800.0],["2023-06-28",13.12,13.145,12.13,12.24,178600.0],["2023-06-29",12.25,13.1,12.25,12.64,123500.0],["2023-06-30",12.84,12.84,12.342,12.46,102700.0],["2023-07-03",12.43,13.28,12.42,12.8,68800.0],["2023-07-05",12.53,12.53,11.485,11.55,138600.0],["2023-07-06",11.34,11.49,10.9,11.37,127200.0],["2023-07-07",11.31,11.664,11.13,11.23,149400.0],["2023-07-10",11.05,11.44,10.81,10.92,92000.0],["2023-07-11",11.17,11.38,11.12,11.29,86700.0],["2023-07-12",11.58,11.9,11.45,11.51,96300.0],["2023-07-13",11.56,11.56,11.09,11.15,69200.0],["2023-07-14",11.16,11.2,10.82,11.03,95700.0],["2023-07-17",10.88,11.33,10.86,11.25,57000.0],["2023-07-18",11.24,11.5,11.18,11.22,78200.0],["2023-07-19",11.42,11.61,11.14,11.57,103500.0],["2023-07-20",11.5,11.755,11.279,11.59,72600.0],["2023-07-21",11.72,12.185,11.5,12.0,101600.0],["2023-07-24",12.01,12.16,11.67,11.9,79400.0],["2023-07-25",11.81,12.12,11.63,11.96,57300.0],["2023-07-26",11.96,12.15,11.595,11.74,70400.0],["2023-07-27",11.76,11.88,11.55,11.85,124600.0],["2023-07-28",11.9,12.16,11.9,12.06,68200.0],["2023-07-31",12.09,12.24,11.626,12.09,58100.0],["2023-08-01",12.03,12.25,11.81,12.17,150000.0],["2023-08-02",12.25,12.298,9.86,11.13,320800.0],["2023-08-03",11.0,12.16,10.97,12.14,158700.0],["2023-08-04",12.1,12.39,11.92,12.12,102000.0],["2023-08-07",11.9,12.26,11.76,12.23,74100.0],["2023-08-08",12.26,12.855,11.882,12.55,121600.0],["2023-08-09",12.63,12.88,12.41,12.56,81200.0],["2023-08-10",12.67,12.67,12.09,12.24,53600.0],["2023-08-11",12.03,12.425,12.03,12.29,52300.0],["2023-08-14",12.31,12.58,12.02,12.4,59000.0],["2023-08-15",12.14,12.35,11.96,11.98,60500.0],["2023-08-16",11.83,12.22,11.68,11.73,69000.0],["2023-08-17",11.74,12.08,11.41,11.45,73600.0],["2023-08-18",11.33,11.75,11.27,11.72,85000.0],["2023-08-21",11.75,11.83,11.2,11.25,60500.0],["2023-08-22",11.28,11.39,11.11,11.32,51900.0],["2023-08-23",11.35,11.61,11.33,11.58,49800.0],["2023-08-24",11.5,11.583,11.14,11.22,31200.0],["2023-08-25",11.26,11.37,11.037,11.28,44400.0],["2023-08-28",11.33,11.62,11.3,11.51,42500.0],["2023-08-29",11.54,11.82,11.54,11.71,36000.0],["2023-08-30",11.67,11.75,11.571,11.69,37000.0],["2023-08-31",11.73,11.859,11.72,11.74,30400.0],["2023-09-01",11.82,12.29,11.82,12.19,55100.0],["2023-09-05",12.06,12.1,11.73,11.77,43700.0],["2023-09-06",11.77,11.82,11.23,11.55,93200.0],["2023-09-07",11.59,11.66,11.36,11.52,87400.0],["2023-09-08",11.52,11.53,10.81,11.05,72900.0],["2023-09-11",11.02,11.2,10.632,10.77,97500.0],["2023-09-12",10.75,10.88,10.49,10.59,52900.0],["2023-09-13",10.65,11.29,10.544,11.0,85000.0],["2023-09-14",11.17,11.66,11.17,11.58,65200.0],["2023-09-15",11.53,11.6,10.87,11.13,162500.0],["2023-09-18",11.1,11.69,11.05,11.5,68200.0],["2023-09-19",11.63,11.63,11.23,11.25,37100.0],["2023-09-20",11.25,11.43,11.131,11.22,53100.0],["2023-09-21",11.09,11.63,11.053,11.51,82000.0],["2023-09-22",11.39,11.49,10.95,10.98,123500.0],["2023-09-25",10.75,11.125,10.75,10.9,66700.0],["2023-09-26",10.79,10.98,10.47,10.61,59400.0],["2023-09-27",10.63,10.8,10.46,10.54,89300.0],["2023-09-28",10.48,10.92,10.48,10.84,47900.0],["2023-09-29",10.94,11.189,10.753,10.97,263100.0],["2023-10-02",10.86,11.07,10.72,10.87,63100.0],["2023-10-03",10.82,10.984,10.75,10.82,50800.0],["2023-10-04",10.73,11.26,10.7,11.19,65400.0],["2023-10-05",11.09,11.24,10.826,11.01,62300.0],["2023-10-06",11.1,11.38,11.015,11.18,58300.0],["2023-10-09",11.26,11.42,10.97,11.28,59200.0],["2023-10-10",11.327,12.08,11.3,11.87,56300.0],["2023-10-11",11.88,11.96,11.53,11.55,64800.0],["2023-10-12",11.32,11.61,11.25,11.58,44300.0],["2023-10-13",11.635,11.86,11.5,11.6,58500.0],["2023-10-16",11.66,12.305,11.66,12.05,66900.0],["2023-10-17",12.01,12.6,11.835,12.44,107100.0],["2023-10-18",12.35,12.55,11.95,12.38,88300.0],["2023-10-19",12.24,12.82,11.705,12.18,82700.0],["2023-10-20",12.24,12.24,11.6,11.65,54000.0],["2023-10-23",11.6,11.81,11.29,11.65,58700.0],["2023-10-24",11.73,12.021,11.61,11.62,38500.0],["2023-10-25",11.62,11.89,11.47,11.5,47700.0],["2023-10-26",11.49,11.62,10.88,11.1,65800.0],["2023-10-27",10.99,11.075,10.7,10.73,45200.0],["2023-10-30",10.75,11.4,10.65,11.35,88500.0],["2023-10-31",11.49,12.19,11.47,12.09,118100.0],["2023-11-01",10.6,12.03,9.719,11.76,130100.0],["2023-11-02",11.88,12.1,11.61,11.96,49500.0],["2023-11-03",12.16,12.45,11.88,12.13,63200.0],["2023-11-06",11.98,11.98,11.05,11.29,77900.0],["2023-11-07",11.16,11.35,10.872,11.23,46200.0],["2023-11-08",11.21,11.42,11.045,11.39,57600.0],["2023-11-09",11.42,11.562,10.75,10.96,68800.0],["2023-11-10",11.13,11.485,10.85,11.41,46100.0],["2023-11-13",11.19,11.755,11.18,11.64,51400.0],["2023-11-14",11.89,12.28,11.74,12.16,56300.0],["2023-11-15",12.04,12.58,11.95,12.23,45300.0],["2023-11-16",12.32,12.665,12.095,12.61,46400.0],["2023-11-17",12.64,13.035,12.547,12.95,42800.0],["2023-11-20",13.12,13.21,12.65,12.69,28700.0],["2023-11-21",12.5,12.68,12.27,12.53,42200.0],["2023-11-22",12.69,12.92,12.55,12.63,35600.0],["2023-11-24",12.71,13.08,12.3,12.93,18600.0],["2023-11-27",12.635,13.13,12.635,12.99,19500.0],["2023-11-28",13.09,13.09,12.51,12.56,19500.0],["2023-11-29",12.66,13.1,12.51,12.69,45200.0],["2023-11-30",12.77,12.89,12.325,12.7,52500.0],["2023-12-01",12.52,13.06,12.39,12.83,100400.0],["2023-12-04",12.66,13.522,12.6,13.33,48800.0],["2023-12-05",13.36,13.59,12.92,13.14,26400.0],["2023-12-06",13.14,13.18,12.74,12.8,33100.0],["2023-12-07",12.69,13.11,11.86,13.05,49400.0],["2023-12-08",12.81,13.47,12.768,13.1,29200.0],["2023-12-11",13.12,13.5,12.969,13.24,30400.0],["2023-12-12",13.17,13.45,12.88,13.34,34500.0],["2023-12-13",13.04,13.18,12.31,13.04,118300.0],["2023-12-14",13.04,13.76,12.966,13.7,98400.0],["2023-12-15",13.76,13.88,13.38,13.83,102900.0],["2023-12-18",13.76,14.803,13.63,14.06,65800.0],["2023-12-19",13.91,14.34,13.803,13.89,66700.0],["2023-12-20",13.89,14.197,13.5,13.58,42500.0],["2023-12-21",13.58,13.92,13.58,13.85,31700.0],["2023-12-22",13.91,14.47,13.78,14.05,65100.0],["2023-12-26",14.05,14.47,13.885,14.35,27100.0],["2023-12-27",14.36,14.6,14.15,14.56,57600.0],["2023-12-28",14.53,14.82,14.197,14.61,33700.0],["2023-12-29",14.79,14.895,14.42,14.42,51600.0],["2024-01-02",14.22,14.5,13.84,14.07,36000.0],["2024-01-03",14.05,14.05,12.86,12.96,81100.0],["2024-01-04",13.05,13.34,12.609,13.1,70400.0],["2024-01-05",12.96,13.55,12.96,13.45,82900.0],["2024-01-08",13.63,13.69,13.1,13.5,29900.0],["2024-01-09",13.3,13.78,13.15,13.65,31300.0],["2024-01-10",13.62,13.82,12.69,13.71,25300.0],["2024-01-11",13.48,13.63,13.47,13.57,23000.0],["2024-01-12",13.75,13.75,13.41,13.5,22100.0],["2024-01-16",13.46,13.46,13.03,13.15,32400.0],["2024-01-17",12.92,13.156,12.76,12.97,33600.0],["2024-01-18",13.02,13.24,12.735,13.23,24500.0],["2024-01-19",13.37,13.47,13.15,13.39,26400.0],["2024-01-22",13.5,13.874,13.285,13.77,39300.0],["2024-01-23",13.87,13.87,13.34,13.35,47200.0],["2024-01-24",13.55,13.6,13.198,13.58,28000.0],["2024-01-25",13.6,14.0,13.465,13.94,36100.0],["2024-01-26",13.8,14.0,13.46,13.49,32700.0],["2024-01-29",13.37,13.73,13.26,13.41,32300.0],["2024-01-30",13.38,13.52,13.16,13.31,17800.0],["2024-01-31",13.07,13.476,12.6,12.69,48700.0],["2024-02-01",12.68,13.105,12.41,12.85,94900.0],["2024-02-02",12.71,12.98,12.47,12.47,46500.0],["2024-02-05",12.23,12.47,12.11,12.2,40000.0],["2024-02-06",12.29,13.24,12.284,13.11,97500.0],["2024-02-07",13.0,13.005,12.57,12.69,25100.0],["2024-02-08",12.5,12.655,12.19,12.36,27400.0],["2024-02-09",12.31,12.555,12.21,12.47,28900.0],["2024-02-12",12.5,12.89,12.37,12.7,41600.0],["2024-02-13",12.33,12.82,12.26,12.32,44400.0],["2024-02-14",12.37,12.99,12.2,12.88,24100.0],["2024-02-15",12.88,13.12,12.8,12.92,57200.0],["2024-02-16",12.84,12.84,12.1,12.19,31000.0],["2024-02-20",12.0,12.23,11.65,11.9,39600.0],["2024-02-21",11.77,11.993,11.26,11.62,24100.0],["2024-02-22",11.51,11.83,11.07,11.63,50200.0],["2024-02-23",11.6,11.87,11.32,11.68,18600.0],["2024-02-26",11.6,12.07,11.375,11.91,27800.0],["2024-02-27",11.45,12.39,11.45,11.94,48900.0],["2024-02-28",11.87,12.08,11.56,11.97,39700.0],["2024-02-29",12.16,12.399,11.81,12.24,33400.0],["2024-03-01",12.26,12.53,12.095,12.47,47800.0],["2024-03-04",12.42,12.65,12.25,12.57,52000.0],["2024-03-05",12.54,12.99,12.235,12.55,33600.0],["2024-03-06",12.71,13.48,12.392,13.42,68200.0],["2024-03-07",13.59,13.64,12.73,13.12,62900.0],["2024-03-08",13.12,13.33,12.7,13.02,23900.0],["2024-03-11",12.79,13.38,12.79,13.36,61300.0],["2024-03-12",13.2,13.32,12.82,13.23,44000.0],["2024-03-13",13.18,13.54,12.67,12.9,33500.0],["2024-03-14",12.99,12.99,12.465,12.77,67600.0],["2024-03-15",12.59,12.946,12.5,12.85,89200.0],["2024-03-18",12.76,13.09,12.7,13.09,23000.0],["2024-03-19",13.12,13.5,12.94,13.23,53400.0],["2024-03-20",13.29,14.33,13.23,14.31,49000.0],["2024-03-21",14.2,14.82,14.13,14.49,66900.0],["2024-03-22",14.61,14.61,14.1,14.19,27600.0],["2024-03-25",14.26,14.5,13.78,13.97,45600.0],["2024-03-26",14.16,14.16,13.695,13.98,28600.0],["2024-03-27",13.97,14.1,13.84,14.1,58200.0],["2024-03-28",14.1,14.33,13.79,14.33,65100.0],["2024-04-01",14.5,14.5,13.75,14.01,50200.0],["2024-04-02",13.89,14.3,13.655,14.29,71900.0],["2024-04-03",14.17,14.36,13.88,14.07,63900.0],["2024-04-04",14.3,14.37,13.16,13.44,197100.0],["2024-04-05",13.55,13.925,13.211,13.72,101700.0],["2024-04-08",13.92,14.07,13.47,13.89,188900.0],["2024-04-09",13.95,14.2,13.8,14.09,80600.0],["2024-04-10",13.76,14.23,13.6,13.72,89600.0],["2024-04-11",13.7,14.0,13.7,13.87,46300.0],["2024-04-12",13.83,13.83,13.35,13.57,45800.0],["2024-04-15",13.55,13.855,13.304,13.62,35400.0],["2024-04-16",13.6,14.0,13.43,13.85,39900.0],["2024-04-17",13.89,13.925,13.29,13.39,72400.0],["2024-04-18",13.58,13.775,13.49,13.55,44700.0],["2024-04-19",13.52,13.88,13.52,13.88,29800.0],["2024-04-22",13.93,14.18,13.81,13.84,64900.0],["2024-04-23",13.8,14.16,13.75,13.82,46600.0],["2024-04-24",13.71,13.8,13.39,13.61,58400.0],["2024-04-25",13.45,13.69,13.15,13.69,90100.0],["2024-04-26",13.8,14.13,13.8,14.06,48500.0],["2024-04-29",14.01,14.18,13.79,13.99,39800.0],["2024-04-30",13.89,13.96,13.75,13.76,38800.0],["2024-05-01",13.91,13.91,13.3,13.46,58400.0],["2024-05-02",13.55,13.89,13.34,13.82,52700.0],["2024-05-03",14.0,14.13,13.8,13.89,40100.0],["2024-05-06",13.97,14.08,13.91,13.97,67500.0],["2024-05-07",13.95,14.24,13.61,13.62,102400.0],["2024-05-08",13.4,15.04,13.4,15.0,230600.0],["2024-05-09",15.05,16.165,15.04,16.03,277800.0],["2024-05-10",15.88,16.457,15.755,16.24,102200.0],["2024-05-13",16.32,16.54,15.95,15.99,118200.0],["2024-05-14",16.15,16.415,15.776,16.14,59800.0],["2024-05-15",16.25,16.42,15.79,15.98,89900.0],["2024-05-16",16.05,16.05,15.33,15.47,87500.0],["2024-05-17",15.41,15.52,15.18,15.5,117100.0],["2024-05-20",15.54,15.83,15.54,15.68,130000.0],["2024-05-21",15.6,15.7,15.26,15.7,125300.0],["2024-05-22",15.54,15.62,15.32,15.46,104300.0],["2024-05-23",15.56,15.56,15.09,15.34,105400.0],["2024-05-24",15.49,15.49,15.205,15.39,100000.0],["2024-05-28",15.59,16.05,15.44,16.03,81500.0],["2024-05-29",15.78,16.26,15.75,15.98,80400.0],["2024-05-30",16.15,16.15,15.86,15.97,92100.0],["2024-05-31",16.08,16.08,15.78,16.02,34700.0],["2024-06-03",16.1,16.1,15.57,15.87,130200.0],["2024-06-04",15.79,15.85,15.49,15.78,65800.0],["2024-06-05",15.82,16.0,15.64,15.83,121000.0],["2024-06-06",15.91,16.26,15.91,16.22,76800.0],["2024-06-07",16.22,16.49,16.09,16.41,76100.0],["2024-06-10",16.39,16.87,16.38,16.87,120400.0],["2024-06-11",16.75,17.0,16.62,16.87,94700.0],["2024-06-12",17.0,17.0,16.64,16.7,147800.0],["2024-06-13",16.66,16.66,16.33,16.49,66000.0],["2024-06-14",16.63,16.63,16.18,16.45,67900.0],["2024-06-17",16.4,17.0,16.4,16.99,78800.0],["2024-06-18",16.88,16.95,16.6,16.65,68400.0],["2024-06-20",16.66,16.75,16.17,16.27,95200.0],["2024-06-21",16.21,16.25,15.73,15.76,138500.0],["2024-06-24",15.82,16.89,15.79,16.88,136700.0],["2024-06-25",16.86,16.86,16.48,16.71,73200.0],["2024-06-26",16.54,16.695,16.211,16.34,84900.0],["2024-06-27",16.35,16.7,16.21,16.55,65600.0],["2024-06-28",16.7,16.92,16.45,16.66,679600.0],["2024-07-01",16.64,16.7,16.07,16.17,87400.0],["2024-07-02",16.23,16.33,16.11,16.16,35500.0],["2024-07-03",16.15,16.51,16.15,16.39,37900.0],["2024-07-05",16.27,16.27,15.975,16.25,81100.0],["2024-07-08",16.25,16.53,16.25,16.49,45800.0],["2024-07-09",16.49,16.57,16.11,16.35,75400.0],["2024-07-10",16.48,16.58,16.07,16.47,83900.0],["2024-07-11",16.85,17.62,16.64,17.35,234600.0],["2024-07-12",17.76,17.98,17.4,17.43,116200.0],["2024-07-15",17.51,18.39,17.51,18.28,118000.0],["2024-07-16",18.4,18.759,18.16,18.7,221300.0],["2024-07-17",18.51,18.7,18.12,18.21,161500.0],["2024-07-18",18.15,18.55,17.94,18.53,180400.0],["2024-07-19",18.67,19.14,18.38,18.63,79600.0],["2024-07-22",19.03,19.279,18.481,18.74,192300.0],["2024-07-23",18.7,19.48,18.58,19.01,107600.0],["2024-07-24",19.03,19.5,18.43,18.68,158000.0],["2024-07-25",18.76,19.24,18.65,19.07,96100.0],["2024-07-26",19.28,19.37,18.88,19.02,149700.0],["2024-07-29",19.4,19.46,18.88,19.36,176900.0],["2024-07-30",19.39,19.395,18.84,18.97,98500.0],["2024-07-31",19.17,19.46,18.69,19.11,181300.0],["2024-08-01",19.14,19.285,18.42,18.83,124300.0],["2024-08-02",18.28,18.46,17.55,17.56,85100.0],["2024-08-05",16.57,16.9,15.9,16.69,126200.0],["2024-08-06",16.72,17.2,16.66,16.75,52400.0],["2024-08-07",17.26,18.58,16.59,18.51,176700.0],["2024-08-08",18.85,19.165,18.7,18.86,95100.0],["2024-08-09",18.84,19.42,18.7,18.86,125700.0],["2024-08-12",18.85,18.85,18.26,18.46,69300.0],["2024-08-13",18.71,19.33,18.505,19.21,91400.0],["2024-08-14",19.4,19.4,18.64,18.82,172400.0],["2024-08-15",19.26,19.67,18.87,19.42,118300.0],["2024-08-16",19.28,19.74,19.03,19.52,167400.0],["2024-08-19",19.5,19.63,19.08,19.36,104600.0],["2024-08-20",19.42,19.42,18.78,19.15,116000.0],["2024-08-21",19.41,19.41,18.98,19.15,116400.0],["2024-08-22",19.18,19.2,18.76,18.96,72300.0],["2024-08-23",18.95,19.585,18.875,19.42,138200.0],["2024-08-26",19.38,19.94,19.38,19.8,116500.0],["2024-08-27",19.55,19.67,19.34,19.42,91100.0],["2024-08-28",19.28,19.46,18.91,19.26,77000.0],["2024-08-29",19.53,19.71,19.078,19.41,131200.0],["2024-08-30",19.39,19.41,18.93,19.31,64300.0],["2024-09-03",19.09,19.47,18.71,19.41,161500.0],["2024-09-04",19.42,19.43,18.39,18.4,140100.0],["2024-09-05",18.47,18.79,18.37,18.57,98500.0],["2024-09-06",18.47,18.5,18.25,18.37,75400.0],["2024-09-09",18.39,19.06,18.39,18.65,76800.0],["2024-09-10",18.75,18.84,18.405,18.6,79100.0],["2024-09-11",18.54,18.7,18.245,18.69,101300.0],["2024-09-12",18.94,18.99,18.58,18.7,64100.0],["2024-09-13",18.95,19.53,18.63,19.22,102300.0],["2024-09-16",19.28,19.6,19.21,19.41,60700.0],["2024-09-17",19.5,19.92,19.23,19.56,72500.0],["2024-09-18",19.39,20.17,19.34,19.5,114700.0],["2024-09-19",20.04,20.465,19.61,20.33,122700.0],["2024-09-20",20.14,20.34,19.94,19.94,176200.0],["2024-09-23",19.67,20.16,19.45,19.76,59700.0],["2024-09-24",19.89,20.325,19.79,20.16,80200.0],["2024-09-25",20.14,20.14,19.43,19.65,79400.0],["2024-09-26",19.78,20.44,19.68,20.24,115400.0],["2024-09-27",20.24,22.07,20.24,21.46,407800.0],["2024-09-30",21.42,21.59,20.66,21.08,142100.0],["2024-10-01",21.19,21.51,20.68,21.03,113300.0],["2024-10-02",20.93,21.069,19.96,20.44,141300.0],["2024-10-03",20.31,20.64,19.89,19.95,105000.0],["2024-10-04",20.27,20.33,19.95,20.05,51600.0],["2024-10-07",20.05,20.18,19.76,20.12,122100.0],["2024-10-08",20.37,20.41,19.87,20.06,77400.0],["2024-10-09",19.96,20.46,19.815,20.15,120900.0],["2024-10-10",20.0,20.086,19.54,19.86,73500.0],["2024-10-11",19.79,21.14,19.79,21.0,136000.0],["2024-10-14",21.09,21.32,20.975,21.05,53600.0],["2024-10-15",21.2,21.625,20.96,20.97,64300.0],["2024-10-16",21.17,21.37,20.965,21.23,75600.0],["2024-10-17",21.28,21.28,20.87,21.13,37300.0],["2024-10-18",21.23,21.28,20.66,20.74,51600.0],["2024-10-21",20.59,20.8,20.35,20.35,83400.0],["2024-10-22",20.36,20.5,20.065,20.36,59700.0],["2024-10-23",20.25,20.31,19.57,19.76,60300.0],["2024-10-24",19.74,20.3,19.25,20.16,106300.0],["2024-10-25",20.18,20.215,19.86,19.99,69700.0],["2024-10-28",20.15,20.95,20.15,20.9,70100.0],["2024-10-29",20.71,20.86,20.507,20.81,32300.0],["2024-10-30",20.85,21.055,20.66,20.8,65100.0],["2024-10-31",20.78,20.85,20.35,20.47,65100.0],["2024-11-01",20.58,23.02,20.54,21.49,460500.0],["2024-11-04",22.14,22.33,19.18,20.95,245100.0],["2024-11-05",20.73,21.83,20.54,21.81,106600.0],["2024-11-06",15.84,17.55,15.45,17.53,633600.0],["2024-11-07",17.3,17.355,15.62,16.46,464000.0],["2024-11-08",16.77,17.62,16.48,17.15,349000.0],["2024-11-11",17.18,17.45,16.61,17.04,229600.0],["2024-11-12",17.09,17.64,16.85,17.26,214100.0],["2024-11-13",17.49,18.05,17.282,17.57,173400.0],["2024-11-14",17.59,17.73,17.02,17.22,193900.0],["2024-11-15",17.34,17.35,16.8,16.81,113100.0],["2024-11-18",16.81,17.23,16.4,16.43,127600.0],["2024-11-19",16.23,16.894,16.23,16.66,83900.0],["2024-11-20",16.56,16.66,16.24,16.32,151000.0],["2024-11-21",16.27,16.65,16.24,16.56,95000.0],["2024-11-22",16.72,17.025,16.675,16.99,70900.0],["2024-11-25",17.13,17.52,16.95,16.95,70100.0],["2024-11-26",16.81,16.95,16.53,16.64,80100.0],["2024-11-27",16.68,16.94,16.68,16.75,60000.0],["2024-11-29",16.83,16.93,16.658,16.85,32100.0],["2024-12-02",16.98,17.1,16.626,16.89,77500.0],["2024-12-03",16.96,17.04,16.63,17.02,92600.0],["2024-12-04",17.03,17.39,16.9,17.01,125000.0],["2024-12-05",17.11,17.19,16.81,16.82,103200.0],["2024-12-06",16.87,17.2,16.81,17.14,106400.0],["2024-12-09",17.27,17.62,17.055,17.26,84500.0],["2024-12-10",17.28,17.357,16.88,16.92,65500.0],["2024-12-11",16.83,17.12,16.77,16.99,71700.0],["2024-12-12",16.99,17.39,16.81,17.29,90200.0],["2024-12-13",17.22,17.49,16.95,17.17,121100.0],["2024-12-16",16.97,17.36,16.885,16.94,135400.0],["2024-12-17",16.77,16.98,16.42,16.68,102000.0],["2024-12-18",16.82,17.48,16.135,16.25,203500.0],["2024-12-19",16.37,16.485,15.91,15.95,106800.0],["2024-12-20",15.73,16.61,15.725,16.19,210700.0],["2024-12-23",16.12,16.46,15.89,15.92,62200.0],["2024-12-24",15.68,15.945,15.55,15.85,90800.0],["2024-12-26",15.95,16.06,15.755,16.05,81800.0],["2024-12-27",15.9,16.04,15.52,15.69,104300.0],["2024-12-30",15.55,15.8,15.33,15.66,89600.0],["2024-12-31",15.69,15.81,15.52,15.72,283500.0],["2025-01-02",15.91,16.29,15.45,15.54,94700.0],["2025-01-03",15.55,15.69,15.375,15.47,55200.0],["2025-01-06",15.45,15.73,15.433,15.58,97200.0],["2025-01-07",15.67,15.775,15.05,15.47,185000.0],["2025-01-08",15.29,15.49,15.0,15.0,130100.0],["2025-01-10",14.81,14.925,14.68,14.68,86100.0],["2025-01-13",14.54,14.92,14.53,14.89,48100.0],["2025-01-14",14.94,15.257,14.94,15.07,89900.0],["2025-01-15",15.47,15.66,15.23,15.33,154500.0],["2025-01-16",15.42,15.695,15.265,15.67,71800.0],["2025-01-17",15.78,15.955,15.61,15.77,98200.0],["2025-01-21",15.95,16.365,15.905,16.22,65600.0],["2025-01-22",16.12,16.14,15.65,15.65,70200.0],["2025-01-23",15.62,16.17,15.59,16.16,77400.0],["2025-01-24",16.18,16.31,15.99,16.25,57400.0],["2025-01-27",16.25,16.54,16.2,16.37,84000.0],["2025-01-28",16.33,16.33,15.56,15.71,92400.0],["2025-01-29",15.73,15.803,15.35,15.8,111100.0],["2025-01-30",16.0,16.265,15.83,16.08,34900.0],["2025-01-31",16.05,16.178,15.76,15.85,41200.0],["2025-02-03",15.59,15.65,15.3,15.42,30500.0],["2025-02-04",15.55,15.87,15.485,15.68,51600.0],["2025-02-05",15.84,15.928,15.45,15.83,37000.0],["2025-02-06",15.92,16.03,15.83,15.99,27500.0],["2025-02-07",16.03,16.2,15.81,16.01,50200.0],["2025-02-10",16.15,16.15,15.865,15.98,33000.0],["2025-02-11",15.87,16.03,15.77,15.79,46200.0],["2025-02-12",15.67,15.77,15.41,15.43,46100.0],["2025-02-13",15.45,15.652,15.14,15.29,88900.0],["2025-02-14",15.28,15.52,15.155,15.51,47000.0],["2025-02-18",15.46,15.785,15.46,15.64,32900.0],["2025-02-19",15.41,15.62,15.23,15.47,52100.0],["2025-02-20",15.54,15.64,15.3,15.61,49900.0],["2025-02-21",15.83,15.83,15.06,15.07,62500.0],["2025-02-24",15.09,15.09,14.7,14.75,43500.0],["2025-02-25",14.87,15.22,14.72,15.09,83000.0],["2025-02-26",15.18,15.21,14.88,15.04,78500.0],["2025-02-27",14.93,15.405,14.74,14.97,94200.0],["2025-02-28",14.99,15.19,14.77,14.95,92300.0],["2025-03-03",14.9,15.023,13.83,13.9,148900.0],["2025-03-04",13.04,14.148,12.78,13.79,179300.0],["2025-03-05",13.24,13.875,12.75,13.77,266300.0],["2025-03-06",13.66,14.31,13.385,14.21,157600.0],["2025-03-07",14.3,14.76,14.13,14.36,184800.0],["2025-03-10",14.47,15.167,14.43,14.92,197800.0],["2025-03-11",14.92,15.369,14.54,14.77,128200.0],["2025-03-12",14.76,14.81,13.71,14.21,391200.0],["2025-03-13",14.15,14.44,13.96,14.06,117800.0],["2025-03-14",14.34,14.47,14.12,14.35,85800.0],["2025-03-17",14.17,14.45,14.149,14.33,89700.0],["2025-03-18",14.36,14.36,14.04,14.23,87500.0],["2025-03-19",14.23,14.36,14.0,14.34,205900.0],["2025-03-20",14.16,14.58,14.145,14.36,79400.0],["2025-03-21",14.18,14.66,13.96,13.99,100800.0],["2025-03-24",14.06,14.16,13.86,13.94,82700.0],["2025-03-25",13.88,13.988,13.75,13.8,80700.0],["2025-03-26",13.78,14.01,13.725,13.99,97100.0],["2025-03-27",13.95,14.07,13.87,14.05,89200.0],["2025-03-28",13.96,14.039,13.435,13.53,62800.0],["2025-03-31",13.42,13.49,13.102,13.43,86900.0],["2025-04-01",13.46,13.78,13.245,13.75,73000.0],["2025-04-02",13.52,13.77,13.43,13.75,73000.0],["2025-04-03",13.29,13.33,12.8,12.8,76400.0],["2025-04-04",12.5,12.73,12.09,12.57,106500.0],["2025-04-07",12.52,13.1,12.03,12.35,98300.0],["2025-04-08",12.58,12.68,12.01,12.23,101600.0],["2025-04-09",12.21,13.44,12.05,13.16,126800.0],["2025-04-10",12.79,13.06,12.23,12.59,81800.0],["2025-04-11",12.51,12.751,12.25,12.73,60300.0],["2025-04-14",12.83,12.841,12.49,12.54,67700.0],["2025-04-15",12.4,12.55,12.21,12.46,89800.0],["2025-04-16",12.35,12.455,12.255,12.4,186000.0],["2025-04-17",12.34,12.47,12.23,12.25,102500.0],["2025-04-21",12.09,12.15,11.78,11.86,86500.0],["2025-04-22",11.98,12.175,11.721,12.1,107700.0],["2025-04-23",12.37,12.67,11.875,12.0,75300.0],["2025-04-24",11.95,12.309,11.92,12.26,155900.0],["2025-04-25",12.26,12.59,12.105,12.51,141200.0],["2025-04-28",12.56,12.59,12.17,12.2,46300.0],["2025-04-29",12.1,12.67,11.99,12.58,156600.0],["2025-04-30",12.51,12.96,12.16,12.78,133300.0],["2025-05-01",12.81,13.34,12.72,13.15,131500.0],["2025-05-02",13.28,13.61,13.17,13.32,39500.0],["2025-05-05",13.22,13.66,13.16,13.21,79400.0],["2025-05-06",13.21,13.65,13.073,13.16,102000.0],["2025-05-07",13.99,14.14,12.7,12.85,130300.0],["2025-05-08",13.07,14.59,13.07,14.36,155300.0],["2025-05-09",14.47,14.995,14.37,14.75,168900.0],["2025-05-12",15.31,15.46,14.719,15.09,159100.0],["2025-05-13",15.22,15.61,15.09,15.44,85900.0],["2025-05-14",15.43,15.53,14.975,15.24,111800.0],["2025-05-15",15.25,15.62,15.2,15.4,146500.0],["2025-05-16",15.44,15.79,15.205,15.59,121500.0],["2025-05-19",15.42,15.615,15.26,15.33,63100.0],["2025-05-20",15.44,16.05,15.424,15.86,173300.0],["2025-05-21",15.68,16.15,15.45,15.49,120000.0],["2025-05-22",15.42,15.54,15.12,15.18,110000.0],["2025-05-23",14.91,15.28,14.91,15.16,114900.0],["2025-05-27",15.6,16.04,15.48,15.94,74200.0],["2025-05-28",15.88,16.1,15.625,15.76,143400.0],["2025-05-29",15.82,16.11,15.6,15.93,103700.0],["2025-05-30",15.87,16.16,15.75,15.76,113500.0],["2025-06-02",15.73,15.87,15.35,15.59,132300.0],["2025-06-03",15.61,16.06,15.6,15.93,132000.0],["2025-06-04",15.88,16.11,15.465,15.63,125800.0],["2025-06-05",15.74,15.74,14.96,15.02,99300.0],["2025-06-06",15.2,15.41,14.96,15.0,90300.0],["2025-06-09",15.02,15.389,14.895,14.91,63500.0],["2025-06-10",15.07,15.125,14.81,14.86,82700.0],["2025-06-11",14.91,15.0,14.515,14.9,153400.0],["2025-06-12",14.9,15.12,14.62,14.75,112100.0],["2025-06-13",14.59,14.65,14.31,14.59,92500.0],["2025-06-16",14.64,15.04,14.61,14.97,91600.0],["2025-06-17",15.3,16.565,15.195,15.69,240500.0],["2025-06-18",15.77,16.3,15.485,15.92,220700.0],["2025-06-20",15.95,16.1,15.61,15.98,157700.0],["2025-06-23",15.79,16.27,15.62,16.24,145700.0],["2025-06-24",16.39,16.72,16.22,16.44,167600.0],["2025-06-25",16.44,16.57,15.49,15.5,148100.0],["2025-06-26",15.64,15.87,15.485,15.81,126000.0],["2025-06-27",15.95,16.41,15.856,16.19,321700.0],["2025-06-30",16.19,16.43,15.85,15.96,99600.0],["2025-07-01",15.84,16.59,15.421,16.26,106000.0],["2025-07-02",16.3,17.0,16.26,16.75,157800.0],["2025-07-03",16.92,17.15,16.77,16.8,63400.0],["2025-07-07",16.67,17.01,16.21,16.23,82500.0],["2025-07-08",16.21,16.625,16.2,16.21,84700.0],["2025-07-09",16.39,16.475,15.74,16.44,51900.0],["2025-07-10",16.36,16.66,16.3,16.5,63300.0],["2025-07-11",16.27,16.34,16.0,16.18,71400.0],["2025-07-14",16.36,16.55,15.93,16.13,98600.0],["2025-07-15",16.26,16.78,16.03,16.1,141100.0],["2025-07-16",16.13,16.13,15.545,15.74,100800.0],["2025-07-17",15.76,16.015,15.65,15.84,77100.0],["2025-07-18",15.87,16.08,15.265,15.3,72600.0],["2025-07-21",15.47,15.94,15.3,15.33,69000.0],["2025-07-22",15.18,15.69,15.115,15.52,70400.0],["2025-07-23",15.58,15.855,15.52,15.74,85800.0],["2025-07-24",15.75,15.99,15.67,15.76,98100.0],["2025-07-25",16.0,16.13,15.63,16.1,57100.0],["2025-07-28",16.16,16.67,16.01,16.67,133500.0],["2025-07-29",16.79,17.575,16.687,17.26,260100.0],["2025-07-30",17.35,17.62,16.46,16.56,132800.0],["2025-07-31",16.36,17.4,16.36,16.77,117600.0],["2025-08-01",16.59,16.73,16.16,16.4,110600.0],["2025-08-04",16.4,16.75,16.37,16.45,104200.0],["2025-08-05",16.67,16.905,16.44,16.72,149800.0],["2025-08-06",13.82,14.72,12.1,14.66,488700.0],["2025-08-07",14.57,15.129,13.58,14.24,300600.0],["2025-08-08",14.24,14.6,13.67,13.68,317700.0],["2025-08-11",13.7,13.735,13.1,13.68,207400.0],["2025-08-12",14.33,14.5,13.875,14.04,286000.0],["2025-08-13",14.11,15.14,13.925,14.94,158300.0],["2025-08-14",14.79,14.85,14.32,14.47,116600.0],["2025-08-15",14.49,15.08,14.3,14.45,78900.0],["2025-08-18",14.54,14.825,14.13,14.27,95200.0],["2025-08-19",14.22,14.635,14.22,14.37,67400.0],["2025-08-20",14.31,14.38,14.03,14.1,131700.0],["2025-08-21",13.91,14.13,13.865,13.93,81300.0],["2025-08-22",14.13,14.7,14.07,14.43,151200.0],["2025-08-25",14.36,14.559,14.29,14.35,75900.0],["2025-08-26",14.46,14.7,14.218,14.61,101900.0],["2025-08-27",14.5,14.8,14.41,14.58,134900.0],["2025-08-28",14.59,14.639,14.47,14.58,72400.0],["2025-08-29",14.55,14.655,14.44,14.6,117000.0],["2025-09-02",14.5,14.75,14.435,14.45,117800.0],["2025-09-03",14.41,14.52,14.17,14.18,98300.0],["2025-09-04",14.18,14.31,14.0,14.29,62800.0],["2025-09-05",14.41,14.92,14.41,14.87,107500.0],["2025-09-08",14.88,15.06,14.685,15.01,127600.0],["2025-09-09",14.91,14.97,14.06,14.4,95600.0],["2025-09-10",14.43,14.69,14.29,14.41,74500.0],["2025-09-11",14.37,14.99,14.355,14.54,140900.0],["2025-09-12",14.51,14.7,14.19,14.2,55300.0],["2025-09-15",14.2,15.53,14.11,14.85,238200.0],["2025-09-16",14.9,14.9,14.48,14.59,118600.0],["2025-09-17",14.68,15.22,14.12,14.16,157600.0],["2025-09-18",14.16,14.78,14.16,14.69,74600.0],["2025-09-19",14.78,14.87,14.28,14.31,211800.0],["2025-09-22",14.31,14.325,14.053,14.15,163300.0],["2025-09-23",14.15,14.17,13.67,13.9,113500.0],["2025-09-24",13.93,14.065,13.62,13.62,101300.0],["2025-09-25",13.54,13.64,13.35,13.53,170200.0],["2025-09-26",13.42,13.69,13.42,13.57,160100.0],["2025-09-29",13.61,14.08,13.5,13.65,156100.0],["2025-09-30",13.6,13.92,13.51,13.76,140400.0],["2025-10-01",13.63,13.87,13.51,13.64,99600.0],["2025-10-02",13.6,13.75,13.41,13.59,104700.0],["2025-10-03",13.61,14.05,13.56,13.71,96700.0],["2025-10-06",13.71,13.71,13.34,13.42,86200.0],["2025-10-07",13.38,13.4,13.05,13.05,71000.0],["2025-10-08",13.16,13.345,13.1,13.13,122800.0],["2025-10-09",13.15,13.3,13.05,13.27,138500.0],["2025-10-10",13.27,13.5,12.95,12.96,95900.0],["2025-10-13",13.08,13.375,13.06,13.25,67300.0],["2025-10-14",13.04,13.57,13.04,13.35,123600.0],["2025-10-15",13.37,13.605,13.08,13.34,90300.0],["2025-10-16",13.35,13.39,12.5,12.56,146400.0],["2025-10-17",12.5,13.26,12.25,12.58,255000.0],["2025-10-20",12.78,13.29,12.72,13.01,174500.0],["2025-10-21",14.61,16.49,14.5,15.72,1442100.0],["2025-10-22",15.5,16.52,15.39,16.49,478200.0],["2025-10-23",16.4,16.67,15.906,16.45,225500.0],["2025-10-24",16.63,16.78,16.4,16.52,71800.0],["2025-10-27",16.68,16.813,16.49,16.5,142600.0],["2025-10-28",16.61,17.16,16.27,16.69,197300.0],["2025-10-29",16.56,17.23,16.56,17.0,261800.0],["2025-10-30",16.82,17.39,16.625,17.2,179100.0],["2025-10-31",17.45,18.11,17.09,17.82,251100.0],["2025-11-03",17.72,17.96,16.99,17.66,277600.0],["2025-11-04",17.47,18.15,17.4,17.99,318100.0],["2025-11-05",19.04,19.05,15.75,16.13,516500.0],["2025-11-06",15.79,16.94,15.14,16.69,270900.0],["2025-11-07",16.77,16.95,16.33,16.55,210600.0],["2025-11-10",16.74,17.0,16.455,16.86,137700.0],["2025-11-11",16.82,17.061,16.62,16.65,150200.0],["2025-11-12",16.55,16.76,16.12,16.57,219200.0],["2025-11-13",16.61,16.92,16.08,16.21,200200.0],["2025-11-14",16.21,16.225,15.74,16.04,167300.0],["2025-11-17",16.06,17.0,15.91,15.97,882400.0],["2025-11-18",15.74,16.75,15.37,15.43,172800.0],["2025-11-19",15.45,16.15,14.985,15.0,264300.0],["2025-11-20",15.35,15.96,14.78,14.84,354800.0],["2025-11-21",14.82,15.61,14.75,15.61,386400.0],["2025-11-24",15.51,16.12,15.21,16.06,189100.0],["2025-11-25",16.12,16.9,15.935,16.8,199300.0],["2025-11-26",16.75,16.98,16.613,16.87,109200.0],["2025-11-28",16.75,17.395,16.74,16.99,124600.0],["2025-12-01",16.88,16.98,16.48,16.62,185000.0],["2025-12-02",16.78,17.06,16.15,16.19,84300.0],["2025-12-03",16.24,16.92,16.13,16.74,134100.0],["2025-12-04",16.58,17.119,16.58,16.93,124600.0],["2025-12-05",16.94,16.98,16.42,16.5,113800.0],["2025-12-08",16.66,17.28,16.605,17.12,145500.0],["2025-12-09",17.33,18.06,17.175,17.81,176800.0],["2025-12-10",17.88,19.24,16.805,19.01,188000.0],["2025-12-11",19.03,19.24,18.675,18.82,171000.0],["2025-12-12",18.81,19.25,18.54,18.62,147100.0],["2025-12-15",18.8,18.8,18.28,18.62,157800.0],["2025-12-16",18.62,18.68,18.05,18.25,134800.0],["2025-12-17",18.17,18.28,17.43,17.72,137100.0],["2025-12-18",18.06,18.06,17.42,17.66,216400.0],["2025-12-19",17.57,17.77,17.295,17.33,589500.0],["2025-12-22",17.43,18.49,17.35,18.45,166300.0],["2025-12-23",18.29,19.14,18.29,19.0,153100.0],["2025-12-24",19.1,19.28,18.68,19.14,92700.0],["2025-12-26",19.09,19.36,18.73,19.11,68500.0],["2025-12-29",19.1,19.77,19.06,19.75,176000.0],["2025-12-30",19.66,19.75,18.89,19.35,239900.0],["2025-12-31",19.44,19.59,18.65,18.72,162800.0],["2026-01-02",18.69,19.22,18.25,18.95,139800.0],["2026-01-05",18.05,18.77,17.55,17.97,279400.0],["2026-01-06",17.71,17.94,17.28,17.79,154500.0],["2026-01-07",17.8,18.12,17.34,17.73,136000.0],["2026-01-08",17.72,18.3,17.5,18.29,92600.0],["2026-01-09",18.45,18.83,17.49,18.41,155900.0],["2026-01-12",18.7,19.5,18.25,19.37,168700.0],["2026-01-13",19.43,19.82,19.0,19.27,153300.0],["2026-01-14",19.14,19.57,18.66,19.08,310500.0],["2026-01-15",19.18,19.315,18.8,18.97,308000.0],["2026-01-16",18.97,19.31,18.48,18.66,170500.0],["2026-01-20",18.35,18.41,17.73,17.73,91900.0],["2026-01-21",17.8,18.31,17.62,18.23,99900.0],["2026-01-22",18.25,18.7,18.18,18.69,118800.0],["2026-01-23",18.58,18.71,18.1,18.39,119500.0],["2026-01-26",18.38,18.515,18.015,18.09,67900.0],["2026-01-27",18.1,18.6,18.055,18.4,92900.0],["2026-01-28",18.41,19.1,18.4,18.93,143300.0],["2026-01-29",19.01,19.73,19.0,19.65,315000.0],["2026-01-30",19.5,19.79,19.2,19.6,156800.0],["2026-02-02",19.45,20.45,19.43,19.8,124300.0],["2026-02-03",19.78,20.39,19.025,19.43,124200.0],["2026-02-04",19.59,20.42,19.1,20.2,238400.0],["2026-02-05",20.0,21.035,20.0,20.69,216000.0],["2026-02-06",20.88,22.0,20.88,21.65,225200.0],["2026-02-09",21.79,22.22,20.985,21.21,139400.0],["2026-02-10",21.42,21.81,20.89,21.21,114000.0],["2026-02-11",21.49,21.82,20.5,21.64,172400.0],["2026-02-12",21.99,22.365,20.88,20.98,110200.0],["2026-02-13",21.04,22.27,21.0,21.94,153200.0],["2026-02-17",21.95,21.95,21.18,21.43,117600.0],["2026-02-18",21.39,21.575,20.79,21.14,101500.0],["2026-02-19",21.1,21.6,20.86,21.58,122200.0],["2026-02-20",21.66,22.175,21.383,22.12,125900.0],["2026-02-23",22.0,22.0,21.34,21.82,120500.0],["2026-02-24",21.66,22.0,21.055,21.68,154700.0],["2026-02-25",21.66,21.66,20.71,21.04,131800.0],["2026-02-26",21.24,21.845,20.77,21.44,117100.0],["2026-02-27",21.15,21.53,20.64,21.0,89100.0],["2026-03-02",20.91,21.54,20.5,21.54,112600.0],["2026-03-03",21.01,21.18,20.44,21.11,151300.0],["2026-03-04",18.36,21.25,18.01,19.56,712800.0],["2026-03-05",20.68,20.99,18.5,18.85,489200.0],["2026-03-06",18.38,19.19,18.235,19.18,338700.0],["2026-03-09",18.66,19.12,18.26,18.84,142600.0],["2026-03-10",18.62,19.35,18.53,19.04,200300.0],["2026-03-11",18.92,19.23,17.72,17.89,244900.0],["2026-03-12",17.49,17.75,17.06,17.26,187500.0],["2026-03-13",17.28,17.78,16.6,16.67,131300.0],["2026-03-16",16.79,17.63,16.75,17.55,176300.0],["2026-03-17",17.61,17.74,16.93,17.21,146800.0],["2026-03-18",17.32,17.53,16.6,17.01,154800.0],["2026-03-19",16.81,17.4,16.71,17.29,151600.0],["2026-03-20",17.25,17.29,16.5,16.64,144000.0],["2026-03-23",17.18,17.62,16.869,17.25,117800.0],["2026-03-24",17.1,18.17,16.889,17.85,134100.0],["2026-03-25",18.15,18.47,17.545,18.3,137400.0],["2026-03-26",18.5,18.84,17.89,18.04,115800.0],["2026-03-27",17.96,18.52,17.52,17.7,82600.0],["2026-03-30",17.78,18.09,17.42,17.48,116200.0],["2026-03-31",17.78,18.06,17.33,17.95,235900.0],["2026-04-01",18.18,18.57,17.86,17.92,141800.0],["2026-04-02",17.65,18.25,17.31,18.21,127200.0],["2026-04-06",18.08,18.31,17.915,18.17,56700.0],["2026-04-07",18.12,18.31,17.68,18.26,61200.0],["2026-04-08",19.07,20.14,18.985,19.86,183800.0],["2026-04-09",19.3,20.62,19.3,20.5,156200.0],["2026-04-10",20.27,20.81,20.245,20.48,147000.0],["2026-04-13",20.42,20.93,20.36,20.9,155300.0],["2026-04-14",20.85,21.045,20.229,20.72,107100.0],["2026-04-15",20.55,20.94,19.62,20.3,146100.0],["2026-04-16",20.11,20.29,19.59,19.77,79000.0],["2026-04-17",20.18,21.05,20.06,21.02,118200.0],["2026-04-20",20.89,21.25,20.191,21.18,83900.0],["2026-04-21",21.25,21.58,20.89,20.98,53300.0],["2026-04-22",21.13,21.4,20.71,21.4,79900.0],["2026-04-23",21.58,21.83,20.94,21.39,80800.0],["2026-04-24",21.28,21.96,20.79,21.96,94600.0],["2026-04-27",21.86,22.34,21.51,21.81,62400.0],["2026-04-28",21.68,22.0,21.176,21.92,91600.0],["2026-04-29",21.94,22.56,21.485,21.83,214900.0],["2026-04-30",21.78,22.82,21.49,22.81,263500.0],["2026-05-01",22.79,22.83,22.02,22.24,111100.0],["2026-05-04",22.06,22.75,21.82,22.15,127400.0],["2026-05-05",22.28,23.63,22.18,22.75,363800.0],["2026-05-06",23.75,24.38,21.039,23.35,309400.0],["2026-05-07",24.0,26.8,23.76,25.99,436700.0],["2026-05-08",26.0,27.2,25.72,27.2,304800.0],["2026-05-11",27.94,28.145,26.33,27.26,352300.0],["2026-05-12",26.63,27.38,26.01,26.55,516900.0],["2026-05-13",26.73,26.73,25.2,25.65,574400.0],["2026-05-14",26.01,26.7,25.1,25.39,300300.0],["2026-05-15",24.9,25.945,24.63,25.29,342000.0],["2026-05-18",25.36,25.81,24.78,24.92,229700.0],["2026-05-19",24.55,24.98,23.16,23.55,211500.0],["2026-05-20",22.14,23.95,21.0,23.95,2487600.0],["2026-05-21",23.98,24.06,22.33,23.13,433500.0],["2026-05-22",23.41,25.52,23.27,25.45,763800.0],["2026-05-26",25.76,26.69,25.31,26.65,470300.0],["2026-05-27",26.71,27.3,26.31,27.13,474300.0],["2026-05-28",26.82,27.495,26.07,26.11,333000.0],["2026-05-29",26.04,26.91,25.77,26.85,271400.0],["2026-06-01",27.18,31.0,26.85,30.88,956900.0],["2026-06-02",30.98,32.5,30.09,32.33,988100.0],["2026-06-03",31.42,33.5,30.1,32.55,1220300.0],["2026-06-04",32.0,32.99,30.06,32.68,992600.0],["2026-06-05",32.45,33.37,31.34,33.25,820900.0],["2026-06-08",33.28,35.05,32.76,33.6,1000800.0],["2026-06-09",33.62,35.225,32.8,34.74,760200.0],["2026-06-10",34.46,34.86,33.38,33.84,866000.0],["2026-06-11",34.44,36.24,34.165,35.24,611600.0],["2026-06-12",35.27,36.5,35.0,35.48,547000.0],["2026-06-15",35.96,36.0,33.78,34.74,781500.0],["2026-06-16",34.85,35.3,34.33,35.12,377900.0],["2026-06-17",35.2,35.745,33.064,33.51,570200.0],["2026-06-18",34.23,35.765,33.45,35.68,637200.0],["2026-06-22",35.61,35.99,34.28,34.71,343600.0],["2026-06-23",34.12,34.71,33.565,34.16,309900.0],["2026-06-24",34.18,34.64,33.49,34.39,437700.0],["2026-06-25",34.71,35.47,34.235,35.29,544900.0],["2026-06-26",35.25,37.02,34.15,37.0,1348200.0],["2026-06-29",37.1,37.58,35.5,37.54,619300.0],["2026-06-30",37.7,38.76,37.175,37.46,719800.0],["2026-07-01",37.0,37.265,34.96,35.21,674400.0],["2026-07-02",35.21,35.7,33.0,33.55,635800.0],["2026-07-06",33.67,34.84,33.66,34.41,419885.673685],["2026-07-07",34,34.17,32.17,33.08,495787.913351],["2026-07-08",32.55,33.44,31.44,32.57,331603.429873],["2026-07-09",33.46,34.24,33.03,33.52,316122.751875],["2026-07-10",33.42,34.18,32.317,33.72,216482.69391],["2026-07-13",34.39,34.76,32.72,32.83,369364.827443],["2026-07-14",33.82,35.39,33.32,34.49,486753.32714],["2026-07-15",34.65,35.255,33.07,33.93,362913.778148],["2026-07-16",33.56,35.015,32.48,32.5,443822.530336],["2026-07-17",31.68,32.03,28.52,30.92,1154483.110382],["2026-07-20",30.91,31.11,28.33,29.1,769202.201581],["2026-07-21",29.78,30.4,29.37,30.09,270346.885992],["2026-07-22",30.56,31.37,29.51,30.1,477229.814048],["2026-07-23",29.93,31.32,29.22,30.41,605627.320913],["2026-07-24",30.75,31.01,29.64,30.29,417378.996634],["2026-07-27",30.7,31.005,28.83,29.45,607150.906495],["2026-07-28",29.02,29.735,26.3,27.81,773252.957244],["2026-07-29",27.67,28.19,25.025,25.4,814994.784354],["2026-07-30",26,26.215,25.22,25.89,585747.244686],["2026-07-31",26.46,26.505,24.85,25.67,596632.697209],["2026-08-03",25.64,26.66,25.06,26.55,840366.854243],["2026-08-04",26.56,28.7,26.38,27.73,835301.848542],["2026-08-05",28.545,28.63,25.2,25.5,1435233.231755],["2026-08-06",25.09,26.535,24.67,24.83,610840.292101],["2026-08-07",25.02,25.085,23.78,24.18,783766.517592],["2026-08-10",23.95,24.17,22.78,22.83,373919.03721],["2026-08-11",22.96,23.47,22.49,22.5,616783.466509],["2026-08-12",23.14,24.675,23.0665,23.38,737045.940926],["2026-08-13",23.73,23.78,23.15,23.4,377232.004641],["2026-08-14",23.36,24.16,23.11,24.09,291179.036018],["2026-08-17",24.09,25.09,23.74,24.5,343677.73176]]}