{"t":"MYFW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-19",20.75,20.95,19.3,19.7,558800.0],["2018-07-20",19.63,19.98,19.02,19.1,38300.0],["2018-07-23",19.1,19.48,19.09,19.09,30300.0],["2018-07-24",19.28,19.75,18.3,18.87,23300.0],["2018-07-25",18.81,18.81,18.41,18.51,29500.0],["2018-07-26",18.75,18.97,18.25,18.42,8700.0],["2018-07-27",18.3,18.3,17.12,18.0,14400.0],["2018-07-30",20.1,20.1,17.17,18.11,64700.0],["2018-07-31",17.44,17.76,17.43,17.76,5300.0],["2018-08-01",17.65,17.65,16.0,16.36,15900.0],["2018-08-02",16.85,17.45,16.85,17.06,35600.0],["2018-08-03",16.27,17.5,16.27,17.3,20600.0],["2018-08-06",17.3,17.5,17.0,17.0,9000.0],["2018-08-07",17.42,17.98,17.01,17.98,23600.0],["2018-08-08",17.68,18.15,17.6,18.15,5800.0],["2018-08-09",17.88,18.35,17.75,17.83,16700.0],["2018-08-10",17.06,17.49,17.06,17.24,1400.0],["2018-08-13",17.52,18.49,17.25,17.46,47000.0],["2018-08-14",18.0,18.0,17.01,17.1,4200.0],["2018-08-15",17.51,17.88,17.04,17.69,9900.0],["2018-08-16",17.5,17.75,17.5,17.5,17600.0],["2018-08-17",17.5,17.6,17.45,17.6,33200.0],["2018-08-20",17.5,17.75,16.89,17.75,21400.0],["2018-08-21",17.75,17.79,16.5,17.17,24700.0],["2018-08-22",17.25,17.5,17.25,17.48,18800.0],["2018-08-23",17.25,18.0,17.25,18.0,39200.0],["2018-08-24",18.0,18.0,17.75,17.83,34800.0],["2018-08-27",17.75,17.8,17.16,17.7,5000.0],["2018-08-28",17.02,17.58,17.0,17.52,6400.0],["2018-08-29",17.26,17.5,17.01,17.1,3600.0],["2018-08-30",16.74,17.6,16.47,17.4,7600.0],["2018-08-31",17.4,18.5,17.4,18.4,81400.0],["2018-09-04",18.0,18.4,17.26,18.2,37000.0],["2018-09-05",18.2,18.4,17.95,18.3,3000.0],["2018-09-06",18.4,18.4,17.95,17.97,4800.0],["2018-09-07",17.76,18.91,17.76,17.96,16600.0],["2018-09-10",18.61,18.8,17.95,17.95,8500.0],["2018-09-11",17.83,17.98,16.76,17.89,10600.0],["2018-09-12",17.9,18.39,16.97,17.33,16700.0],["2018-09-13",17.51,17.97,17.25,17.65,4800.0],["2018-09-14",18.0,18.0,17.31,17.31,600.0],["2018-09-17",17.89,18.5,17.89,17.9,10500.0],["2018-09-18",18.5,18.5,17.73,17.9,11700.0],["2018-09-19",17.83,18.25,17.55,17.55,23200.0],["2018-09-20",17.6,18.25,17.5,17.6,12600.0],["2018-09-21",17.75,18.0,16.53,16.53,46300.0],["2018-09-24",16.91,18.04,16.91,17.0,7000.0],["2018-09-25",17.05,17.95,17.0,17.5,24500.0],["2018-09-26",17.7,17.99,17.51,17.61,1700.0],["2018-09-27",17.75,18.0,17.27,17.52,15800.0],["2018-09-28",17.24,17.93,17.03,17.49,12200.0],["2018-10-01",17.34,17.36,16.56,16.56,13500.0],["2018-10-02",16.61,16.75,16.38,16.54,33900.0],["2018-10-03",16.98,16.98,16.35,16.48,41600.0],["2018-10-04",16.7,16.7,16.6,16.6,1000.0],["2018-10-05",16.88,16.88,16.35,16.56,800.0],["2018-10-08",16.45,16.56,16.22,16.56,1800.0],["2018-10-09",16.23,16.26,15.55,16.0,10800.0],["2018-10-10",16.25,16.25,15.8,15.85,6200.0],["2018-10-11",15.9,16.65,15.69,15.85,15200.0],["2018-10-12",15.7,16.5,15.7,15.99,700.0],["2018-10-15",15.96,15.96,15.62,15.93,2400.0],["2018-10-16",15.62,15.9,15.62,15.8,3000.0],["2018-10-17",15.42,15.85,15.26,15.85,46700.0],["2018-10-18",15.75,15.85,15.5,15.7,7700.0],["2018-10-19",15.51,15.51,14.8,15.01,2700.0],["2018-10-22",15.0,15.99,14.5,15.4,26000.0],["2018-10-23",15.25,15.5,14.58,15.12,14400.0],["2018-10-24",15.73,15.73,14.55,14.55,13600.0],["2018-10-25",14.63,15.67,14.63,15.05,2200.0],["2018-10-26",15.18,15.18,14.6,14.7,6400.0],["2018-10-29",14.96,15.0,13.7,14.75,8200.0],["2018-10-30",14.3,14.3,12.85,13.5,391700.0],["2018-10-31",13.64,13.64,13.25,13.39,4300.0],["2018-11-01",13.3,13.7,12.8,12.89,18400.0],["2018-11-02",12.99,13.0,12.75,12.81,94600.0],["2018-11-05",12.5,12.58,12.08,12.25,9500.0],["2018-11-06",12.19,12.95,12.19,12.95,1000.0],["2018-11-07",13.0,13.0,12.52,12.6,7000.0],["2018-11-08",12.6,12.66,12.05,12.25,11900.0],["2018-11-09",12.11,12.95,12.05,12.6,12200.0],["2018-11-12",12.52,12.75,12.52,12.58,17900.0],["2018-11-13",12.56,12.9,12.56,12.71,15000.0],["2018-11-14",13.0,13.08,12.75,12.9,41600.0],["2018-11-15",13.0,13.17,12.8,12.84,6200.0],["2018-11-16",13.15,13.15,12.11,12.22,8200.0],["2018-11-19",12.22,12.8,12.13,12.54,1800.0],["2018-11-20",12.33,13.0,12.33,12.7,9900.0],["2018-11-21",12.56,13.0,12.55,12.7,5400.0],["2018-11-23",12.7,12.7,12.7,12.7,100.0],["2018-11-26",12.79,13.04,12.7,13.0,32400.0],["2018-11-27",12.98,13.14,12.94,13.0,5800.0],["2018-11-28",12.84,13.1,12.84,12.9,18800.0],["2018-11-29",12.8,12.94,12.8,12.92,2000.0],["2018-11-30",12.81,13.08,12.81,13.08,8700.0],["2018-12-03",13.08,13.08,12.81,12.92,15000.0],["2018-12-04",12.92,12.92,12.61,12.61,7000.0],["2018-12-06",12.52,12.52,12.25,12.27,8500.0],["2018-12-07",12.47,12.5,12.2,12.22,12800.0],["2018-12-10",12.21,12.29,12.13,12.15,61300.0],["2018-12-11",12.15,12.34,12.15,12.15,104000.0],["2018-12-12",12.08,12.2,12.01,12.1,13100.0],["2018-12-13",12.1,12.3,12.0,12.3,5200.0],["2018-12-14",12.01,12.21,12.01,12.15,15800.0],["2018-12-17",12.15,12.18,12.1,12.15,18900.0],["2018-12-18",12.06,12.15,11.87,11.87,28700.0],["2018-12-19",11.81,11.98,11.5,11.52,7700.0],["2018-12-20",11.27,11.67,11.27,11.32,2200.0],["2018-12-21",11.36,12.42,11.26,11.35,22300.0],["2018-12-24",11.29,11.35,10.91,10.96,9300.0],["2018-12-26",10.91,11.8,10.91,11.16,9000.0],["2018-12-27",11.45,11.45,10.96,11.01,6100.0],["2018-12-28",11.02,11.4,10.96,11.13,12600.0],["2018-12-31",11.4,11.71,11.23,11.71,13000.0],["2019-01-02",11.94,11.94,11.94,11.94,800.0],["2019-01-03",11.94,11.94,11.94,11.94,0.0],["2019-01-04",11.75,11.77,11.66,11.75,8400.0],["2019-01-07",11.75,11.75,11.75,11.75,0.0],["2019-01-08",11.66,11.66,11.66,11.66,500.0],["2019-01-09",11.74,11.86,11.62,11.72,18100.0],["2019-01-10",11.89,12.15,11.63,12.15,15100.0],["2019-01-11",12.15,12.69,12.1,12.65,8500.0],["2019-01-14",12.44,13.1,12.44,13.0,20500.0],["2019-01-15",12.4,13.53,12.4,13.31,32800.0],["2019-01-16",13.3,13.65,12.96,13.5,28000.0],["2019-01-17",13.25,14.05,13.21,13.75,33700.0],["2019-01-18",13.66,14.1,13.5,13.75,38400.0],["2019-01-22",14.24,14.33,13.75,13.75,16300.0],["2019-01-23",13.75,14.25,12.78,14.25,8900.0],["2019-01-24",13.8,14.23,13.8,13.85,4100.0],["2019-01-25",14.0,14.0,13.51,13.94,33500.0],["2019-01-28",13.76,13.95,13.52,13.7,6000.0],["2019-01-29",13.5,14.0,13.48,13.75,5000.0],["2019-01-30",13.55,13.9,13.55,13.78,3200.0],["2019-01-31",13.68,14.0,13.68,14.0,6100.0],["2019-02-01",14.05,15.19,13.9,14.55,9200.0],["2019-02-04",14.55,14.57,14.07,14.25,1400.0],["2019-02-05",14.25,14.25,14.25,14.25,0.0],["2019-02-06",13.8,14.1,13.75,14.0,13600.0],["2019-02-07",13.82,14.0,13.82,14.0,400.0],["2019-02-08",13.68,13.89,13.47,13.89,1000.0],["2019-02-11",13.75,13.75,13.5,13.5,2200.0],["2019-02-12",12.91,13.34,12.91,13.25,5200.0],["2019-02-13",13.25,13.42,13.25,13.42,2200.0],["2019-02-14",13.32,13.5,13.32,13.47,1000.0],["2019-02-15",13.51,13.65,13.3,13.5,1300.0],["2019-02-19",13.75,14.0,13.5,13.75,1800.0],["2019-02-20",13.75,13.75,13.5,13.5,3700.0],["2019-02-21",13.66,13.75,12.65,13.46,11800.0],["2019-02-22",13.45,13.75,13.45,13.75,600.0],["2019-02-25",13.6,13.75,13.21,13.21,4400.0],["2019-02-26",13.3,13.69,13.29,13.69,2500.0],["2019-02-27",13.49,13.64,13.49,13.51,2100.0],["2019-02-28",13.5,13.75,13.5,13.75,2100.0],["2019-03-01",13.8,13.8,13.55,13.55,2500.0],["2019-03-04",13.5,13.5,13.06,13.5,66200.0],["2019-03-05",13.5,13.5,13.13,13.5,32200.0],["2019-03-06",13.43,14.03,13.06,13.5,5000.0],["2019-03-07",13.75,13.75,13.5,13.55,2700.0],["2019-03-08",13.5,13.9,13.03,13.65,17700.0],["2019-03-11",13.5,13.75,13.5,13.5,2900.0],["2019-03-12",14.0,14.0,12.65,13.75,10900.0],["2019-03-13",14.95,14.95,13.35,13.53,21400.0],["2019-03-14",13.64,13.7,13.49,13.53,26000.0],["2019-03-15",13.16,13.97,12.84,13.45,24400.0],["2019-03-18",13.36,14.0,13.36,13.82,33100.0],["2019-03-19",13.51,14.1,13.51,14.1,23900.0],["2019-03-20",13.93,14.0,13.65,13.71,6700.0],["2019-03-21",13.55,13.85,13.55,13.67,3100.0],["2019-03-22",13.16,13.5,13.04,13.5,1200.0],["2019-03-25",13.5,13.5,13.5,13.5,100.0],["2019-03-26",12.98,13.44,12.95,13.29,3400.0],["2019-03-27",13.15,13.59,13.15,13.59,1100.0],["2019-03-28",13.1,13.49,13.1,13.49,800.0],["2019-03-29",13.11,13.11,13.11,13.11,300.0],["2019-04-01",13.11,13.11,13.11,13.11,200.0],["2019-04-02",13.04,13.04,13.04,13.04,400.0],["2019-04-03",13.0,13.25,13.0,13.25,1000.0],["2019-04-04",13.25,13.25,13.25,13.25,100.0],["2019-04-05",13.0,13.25,13.0,13.25,1400.0],["2019-04-08",13.33,13.49,13.04,13.24,4200.0],["2019-04-09",13.24,13.24,13.24,13.24,100.0],["2019-04-10",13.24,13.24,13.24,13.24,200.0],["2019-04-11",13.0,13.0,13.0,13.0,5200.0],["2019-04-12",12.9,13.24,12.9,13.24,1900.0],["2019-04-15",13.24,13.24,13.24,13.24,100.0],["2019-04-16",13.0,13.22,12.91,13.22,2400.0],["2019-04-17",13.24,13.49,12.97,13.4,7400.0],["2019-04-18",13.4,13.4,13.4,13.4,100.0],["2019-04-22",13.4,13.49,13.05,13.2,4200.0],["2019-04-23",13.34,13.4,12.47,13.4,4700.0],["2019-04-24",13.4,13.4,13.38,13.4,600.0],["2019-04-25",13.4,13.4,13.4,13.4,300.0],["2019-04-26",13.4,13.95,12.96,13.95,10000.0],["2019-04-29",13.95,14.5,13.7,14.5,4400.0],["2019-04-30",13.8,14.44,13.8,14.07,3600.0],["2019-05-01",13.8,13.8,13.8,13.8,100.0],["2019-05-02",13.8,13.94,13.67,13.93,1200.0],["2019-05-03",13.93,14.35,13.61,13.8,2300.0],["2019-05-06",13.53,14.26,13.47,13.55,2200.0],["2019-05-07",13.55,13.55,13.55,13.55,100.0],["2019-05-08",13.55,13.55,13.55,13.55,0.0],["2019-05-09",13.48,13.8,13.16,13.8,2300.0],["2019-05-10",13.8,13.8,13.8,13.8,0.0],["2019-05-13",13.58,13.58,13.19,13.19,700.0],["2019-05-14",13.15,13.33,13.06,13.06,24600.0],["2019-05-15",13.05,13.34,13.05,13.3,21800.0],["2019-05-16",13.31,13.38,13.07,13.25,3000.0],["2019-05-17",13.19,13.4,13.06,13.25,1900.0],["2019-05-20",13.09,13.09,13.09,13.09,100.0],["2019-05-21",13.18,13.18,13.18,13.18,300.0],["2019-05-22",13.06,13.07,13.06,13.07,900.0],["2019-05-23",13.05,13.1,13.05,13.1,2200.0],["2019-05-24",13.1,13.15,13.08,13.08,14200.0],["2019-05-28",13.08,13.1,13.08,13.1,6700.0],["2019-05-29",13.1,13.1,13.05,13.06,9500.0],["2019-05-30",13.1,13.1,13.1,13.1,400.0],["2019-05-31",13.06,13.15,13.05,13.15,3100.0],["2019-06-03",13.05,13.08,12.9,12.97,25400.0],["2019-06-04",12.95,12.95,12.71,12.71,800.0],["2019-06-05",12.92,12.92,12.76,12.76,1600.0],["2019-06-06",12.76,12.76,12.76,12.76,100.0],["2019-06-07",12.83,12.98,12.73,12.76,17300.0],["2019-06-10",12.75,12.78,12.67,12.75,9100.0],["2019-06-11",12.71,12.97,12.71,12.76,4000.0],["2019-06-12",12.76,12.84,12.76,12.76,1400.0],["2019-06-13",12.79,13.0,12.76,13.0,8600.0],["2019-06-14",12.8,13.0,12.8,13.0,6700.0],["2019-06-17",13.01,13.48,13.01,13.05,63600.0],["2019-06-18",13.05,13.15,13.05,13.15,27400.0],["2019-06-19",13.22,13.8,13.22,13.38,31000.0],["2019-06-20",13.17,13.75,13.17,13.75,500.0],["2019-06-21",13.27,13.9,13.27,13.9,4600.0],["2019-06-24",13.46,13.73,13.46,13.73,400.0],["2019-06-25",13.7,13.89,13.68,13.89,2200.0],["2019-06-26",13.5,13.86,13.46,13.85,900.0],["2019-06-27",13.55,13.9,13.42,13.58,4500.0],["2019-06-28",13.46,13.57,13.26,13.26,25200.0],["2019-07-01",13.5,13.5,13.27,13.27,600.0],["2019-07-02",13.13,13.13,13.11,13.11,600.0],["2019-07-03",13.11,13.11,13.11,13.11,0.0],["2019-07-05",13.11,13.11,13.11,13.11,2500.0],["2019-07-08",13.11,13.11,13.11,13.11,100.0],["2019-07-09",13.2,13.21,13.2,13.21,1000.0],["2019-07-10",13.21,13.45,13.21,13.32,2400.0],["2019-07-11",13.32,13.32,13.32,13.32,0.0],["2019-07-12",13.33,13.33,13.22,13.22,1500.0],["2019-07-15",13.22,13.22,13.22,13.22,0.0],["2019-07-16",13.21,13.24,13.21,13.21,1100.0],["2019-07-17",13.25,13.49,13.25,13.31,1300.0],["2019-07-18",13.28,13.28,13.28,13.28,100.0],["2019-07-19",13.45,13.5,13.34,13.41,3100.0],["2019-07-22",13.33,13.41,13.33,13.41,500.0],["2019-07-23",13.48,13.5,13.48,13.5,800.0],["2019-07-24",13.5,13.5,13.5,13.5,0.0],["2019-07-25",13.35,13.5,13.35,13.46,11300.0],["2019-07-26",13.67,14.25,13.67,14.15,8500.0],["2019-07-29",14.27,14.27,14.07,14.07,600.0],["2019-07-30",14.11,14.25,14.11,14.25,1000.0],["2019-07-31",14.15,14.42,14.06,14.06,2200.0],["2019-08-01",14.18,14.42,14.07,14.07,6800.0],["2019-08-02",14.05,14.05,14.05,14.05,8800.0],["2019-08-05",14.2,14.23,14.18,14.23,2800.0],["2019-08-06",14.13,14.13,14.05,14.1,3200.0],["2019-08-07",14.05,14.05,14.05,14.05,2400.0],["2019-08-08",14.11,14.17,14.07,14.07,900.0],["2019-08-09",14.06,14.12,14.06,14.12,200.0],["2019-08-12",14.1,14.17,14.09,14.17,1400.0],["2019-08-13",14.06,14.15,14.06,14.1,3000.0],["2019-08-14",14.1,14.1,14.1,14.1,0.0],["2019-08-15",14.01,14.17,14.01,14.17,1500.0],["2019-08-16",14.32,14.43,14.32,14.32,1900.0],["2019-08-19",14.24,14.25,14.1,14.25,1500.0],["2019-08-20",14.07,14.43,14.07,14.12,25800.0],["2019-08-21",14.4,14.4,14.11,14.15,2000.0],["2019-08-22",14.15,14.28,14.15,14.28,800.0],["2019-08-23",14.18,14.31,14.16,14.3,3100.0],["2019-08-26",14.3,14.3,14.15,14.18,3000.0],["2019-08-27",14.36,14.39,14.34,14.39,400.0],["2019-08-28",14.11,14.11,14.11,14.11,100.0],["2019-08-29",14.43,14.45,14.12,14.12,4200.0],["2019-08-30",14.12,14.12,14.12,14.12,0.0],["2019-09-03",14.11,14.11,14.0,14.0,900.0],["2019-09-04",14.04,14.04,14.04,14.04,300.0],["2019-09-05",14.0,14.19,14.0,14.18,5500.0],["2019-09-06",14.22,14.37,14.03,14.13,19000.0],["2019-09-09",14.39,14.39,14.02,14.02,8200.0],["2019-09-10",14.05,14.5,14.05,14.39,10000.0],["2019-09-11",14.25,14.84,14.25,14.84,10400.0],["2019-09-12",14.64,15.99,14.59,15.98,29300.0],["2019-09-13",15.54,16.37,15.54,16.22,11900.0],["2019-09-16",16.36,17.29,15.63,17.29,51900.0],["2019-09-17",17.14,17.61,16.5,16.99,15100.0],["2019-09-18",16.92,17.25,16.53,17.18,31900.0],["2019-09-19",17.14,17.27,16.55,17.27,44100.0],["2019-09-20",17.24,17.55,16.32,16.7,99700.0],["2019-09-23",16.7,17.3,16.44,17.25,9800.0],["2019-09-24",17.16,17.23,16.99,16.99,13100.0],["2019-09-25",16.89,17.02,15.17,16.89,13100.0],["2019-09-26",16.98,17.17,16.87,16.87,3100.0],["2019-09-27",16.93,17.1,16.93,17.09,9200.0],["2019-09-30",16.88,17.09,16.4,17.09,9200.0],["2019-10-01",16.98,16.98,16.5,16.5,2300.0],["2019-10-02",16.0,16.43,15.81,15.81,4100.0],["2019-10-03",15.6,15.76,15.28,15.74,3700.0],["2019-10-04",15.25,15.88,15.12,15.88,8700.0],["2019-10-07",15.74,15.74,15.11,15.11,900.0],["2019-10-08",15.16,15.66,15.0,15.66,9300.0],["2019-10-09",15.5,15.76,15.5,15.76,800.0],["2019-10-10",15.76,15.76,15.76,15.76,200.0],["2019-10-11",15.61,15.77,15.6,15.74,2800.0],["2019-10-14",15.62,15.67,15.0,15.58,7500.0],["2019-10-15",16.0,16.0,15.14,15.5,4600.0],["2019-10-16",15.53,16.19,15.53,16.19,3100.0],["2019-10-17",16.21,16.48,15.83,16.48,3100.0],["2019-10-18",16.47,16.47,15.75,16.45,7600.0],["2019-10-21",16.45,16.45,16.38,16.38,1100.0],["2019-10-22",15.95,16.48,15.56,15.61,2200.0],["2019-10-23",15.8,15.9,15.8,15.9,900.0],["2019-10-24",16.03,16.25,16.03,16.25,2100.0],["2019-10-25",15.93,15.93,15.5,15.5,3000.0],["2019-10-28",15.5,15.94,15.38,15.38,3300.0],["2019-10-29",15.49,15.75,15.26,15.26,3700.0],["2019-10-30",15.38,15.89,14.82,15.89,12000.0],["2019-10-31",15.79,16.5,15.75,16.5,5700.0],["2019-11-01",16.0,16.0,16.0,16.0,700.0],["2019-11-04",15.68,15.99,15.51,15.99,5800.0],["2019-11-05",15.99,16.0,15.95,15.95,3000.0],["2019-11-06",16.0,16.0,15.72,15.72,800.0],["2019-11-07",15.52,15.87,15.03,15.44,5900.0],["2019-11-08",15.7,15.75,15.6,15.74,12200.0],["2019-11-11",15.74,15.93,15.74,15.74,4200.0],["2019-11-12",15.9,16.2,15.9,16.16,14100.0],["2019-11-13",16.29,16.5,16.19,16.43,8600.0],["2019-11-14",16.4,16.5,16.25,16.5,67700.0],["2019-11-15",16.5,16.5,16.15,16.45,9100.0],["2019-11-18",16.46,16.75,16.45,16.75,16300.0],["2019-11-19",16.5,17.24,16.5,17.23,10400.0],["2019-11-20",17.21,17.21,16.95,17.0,13500.0],["2019-11-21",16.77,16.91,16.77,16.91,700.0],["2019-11-22",17.1,17.1,16.98,17.09,23200.0],["2019-11-25",17.25,17.25,16.81,17.06,21100.0],["2019-11-26",17.29,17.5,17.2,17.27,21100.0],["2019-11-27",17.08,17.25,16.96,17.0,12600.0],["2019-11-29",17.0,17.09,17.0,17.09,5900.0],["2019-12-02",17.15,17.19,17.12,17.13,8500.0],["2019-12-03",17.05,17.15,16.87,16.87,5700.0],["2019-12-04",17.0,17.0,16.54,16.54,3400.0],["2019-12-05",16.68,16.68,16.54,16.54,800.0],["2019-12-06",16.69,16.75,16.54,16.54,4900.0],["2019-12-09",16.75,16.75,16.54,16.57,4200.0],["2019-12-10",16.38,16.71,16.38,16.57,4100.0],["2019-12-11",16.42,16.73,15.98,16.52,9700.0],["2019-12-12",16.5,16.5,16.5,16.5,100.0],["2019-12-13",16.24,16.55,16.24,16.55,11300.0],["2019-12-16",16.45,16.78,16.4,16.5,8200.0],["2019-12-17",16.45,16.62,16.45,16.6,8100.0],["2019-12-18",16.03,16.52,16.03,16.52,4700.0],["2019-12-19",16.55,17.05,16.24,17.03,7400.0],["2019-12-20",17.43,17.49,17.07,17.49,8400.0],["2019-12-23",17.02,17.02,16.63,16.99,19700.0],["2019-12-24",17.08,17.08,17.08,17.08,100.0],["2019-12-26",16.78,17.0,16.78,17.0,200.0],["2019-12-27",16.81,16.88,16.62,16.87,1800.0],["2019-12-30",16.6,16.73,16.17,16.25,10200.0],["2019-12-31",16.54,16.75,16.47,16.47,6100.0],["2020-01-02",17.19,17.19,16.3,16.82,4300.0],["2020-01-03",16.44,16.8,16.26,16.26,12600.0],["2020-01-06",16.26,16.43,16.14,16.38,6700.0],["2020-01-07",16.11,16.38,15.96,16.38,4600.0],["2020-01-08",16.38,16.38,16.05,16.38,15900.0],["2020-01-09",16.24,16.31,16.24,16.31,500.0],["2020-01-10",16.31,16.31,16.15,16.15,400.0],["2020-01-13",16.04,16.22,16.04,16.06,2800.0],["2020-01-14",16.08,16.64,16.08,16.16,3900.0],["2020-01-15",16.19,16.4,16.19,16.2,7600.0],["2020-01-16",16.31,16.85,16.31,16.64,3200.0],["2020-01-17",16.64,16.64,16.64,16.64,0.0],["2020-01-21",16.34,16.68,16.34,16.68,7700.0],["2020-01-22",16.7,16.76,16.41,16.51,1900.0],["2020-01-23",16.55,17.5,16.55,17.26,4900.0],["2020-01-24",16.7,17.26,16.42,17.17,1400.0],["2020-01-27",16.88,17.2,16.51,16.51,4000.0],["2020-01-28",16.84,16.84,16.79,16.79,500.0],["2020-01-29",16.85,17.1,16.72,16.72,20300.0],["2020-01-30",16.72,16.72,16.72,16.72,0.0],["2020-01-31",16.68,16.81,16.68,16.72,1600.0],["2020-02-03",16.72,16.75,16.5,16.5,28000.0],["2020-02-04",16.6,16.6,16.5,16.52,13300.0],["2020-02-05",16.5,16.94,16.42,16.59,22300.0],["2020-02-06",17.14,17.14,16.59,16.6,3400.0],["2020-02-07",16.84,17.0,16.78,16.9,6200.0],["2020-02-10",16.9,16.9,16.75,16.75,1100.0],["2020-02-11",17.13,17.97,17.02,17.89,20900.0],["2020-02-12",18.0,18.49,17.98,18.03,44300.0],["2020-02-13",18.03,18.34,17.9,18.33,16600.0],["2020-02-14",18.41,18.41,18.17,18.36,13200.0],["2020-02-18",18.36,18.48,17.87,18.48,9300.0],["2020-02-19",18.47,18.74,18.47,18.69,9300.0],["2020-02-20",18.75,18.96,18.75,18.96,2600.0],["2020-02-21",18.89,18.98,18.56,18.56,4200.0],["2020-02-24",18.4,18.7,18.31,18.66,2600.0],["2020-02-25",18.7,18.7,18.48,18.68,5900.0],["2020-02-26",18.65,18.65,18.3,18.45,6300.0],["2020-02-27",18.3,18.38,16.79,18.05,3100.0],["2020-02-28",16.98,18.65,16.8,18.65,15000.0],["2020-03-02",18.25,18.25,17.5,17.7,9900.0],["2020-03-03",17.73,18.13,17.44,17.44,2200.0],["2020-03-04",17.61,17.99,17.25,17.99,1900.0],["2020-03-05",17.5,17.86,17.25,17.25,1700.0],["2020-03-06",17.5,17.91,17.47,17.5,1600.0],["2020-03-09",17.25,17.42,14.75,17.42,3100.0],["2020-03-10",17.61,17.64,17.6,17.6,800.0],["2020-03-11",16.48,16.5,15.89,16.5,3200.0],["2020-03-12",14.9,15.03,13.78,14.48,7100.0],["2020-03-13",14.99,15.49,14.48,14.99,1600.0],["2020-03-16",14.59,14.59,14.59,14.59,500.0],["2020-03-17",13.5,14.5,13.5,14.05,3000.0],["2020-03-18",13.82,14.42,11.7,13.16,13600.0],["2020-03-19",13.0,13.29,13.0,13.29,700.0],["2020-03-20",13.0,13.0,13.0,13.0,300.0],["2020-03-23",12.3,12.8,10.75,11.81,11500.0],["2020-03-24",11.94,14.0,11.91,12.61,3700.0],["2020-03-25",12.61,12.61,12.61,12.61,0.0],["2020-03-26",14.5,14.5,13.06,14.15,3800.0],["2020-03-27",14.38,14.4,14.0,14.39,1900.0],["2020-03-30",14.0,14.0,12.31,13.36,6100.0],["2020-03-31",14.0,14.49,13.63,14.14,6000.0],["2020-04-01",14.14,14.14,13.21,14.04,3600.0],["2020-04-02",13.99,14.03,13.45,13.45,6400.0],["2020-04-03",13.5,13.71,13.5,13.5,3100.0],["2020-04-06",14.03,14.03,13.51,13.51,1100.0],["2020-04-07",13.41,13.5,13.41,13.5,2000.0],["2020-04-08",13.26,13.95,12.4,13.95,6300.0],["2020-04-09",14.04,14.04,13.7,13.7,8600.0],["2020-04-13",13.7,13.99,13.7,13.95,3400.0],["2020-04-14",13.95,13.95,13.8,13.94,4700.0],["2020-04-15",13.75,13.75,13.38,13.4,500.0],["2020-04-16",13.4,13.52,13.3,13.3,4500.0],["2020-04-17",13.73,13.73,13.55,13.55,500.0],["2020-04-20",13.05,13.55,12.75,13.54,2800.0],["2020-04-21",13.42,13.49,13.42,13.49,400.0],["2020-04-22",13.7,13.7,12.85,13.0,9000.0],["2020-04-23",13.0,13.0,12.23,12.9,35400.0],["2020-04-24",11.69,12.86,11.68,12.5,5400.0],["2020-04-27",12.5,12.5,10.89,12.15,67300.0],["2020-04-28",11.95,12.5,11.95,12.48,8500.0],["2020-04-29",12.26,12.5,12.25,12.5,104900.0],["2020-04-30",12.5,12.5,12.25,12.5,5000.0],["2020-05-01",11.23,12.49,11.23,12.49,3900.0],["2020-05-04",11.55,12.49,11.4,11.91,9100.0],["2020-05-05",12.5,12.5,12.1,12.48,38400.0],["2020-05-06",12.34,12.49,12.12,12.48,8000.0],["2020-05-07",12.45,12.49,12.39,12.49,31400.0],["2020-05-08",12.5,13.69,12.49,13.68,12600.0],["2020-05-11",13.5,13.69,12.56,12.56,26800.0],["2020-05-12",13.38,13.38,12.51,13.0,6400.0],["2020-05-13",12.76,13.05,12.41,12.7,20000.0],["2020-05-14",12.12,12.83,12.09,12.7,5300.0],["2020-05-15",12.61,12.77,12.53,12.7,11300.0],["2020-05-18",12.65,13.22,12.6,12.84,6200.0],["2020-05-19",13.48,13.48,12.66,12.66,38200.0],["2020-05-20",12.85,13.0,12.85,13.0,3300.0],["2020-05-21",13.14,13.14,12.71,12.71,6600.0],["2020-05-22",12.79,13.58,12.75,13.24,418700.0],["2020-05-26",13.3,13.48,13.25,13.27,11500.0],["2020-05-27",13.45,13.49,13.02,13.3,16600.0],["2020-05-28",13.15,13.25,12.91,12.91,11200.0],["2020-05-29",13.03,13.05,12.79,12.98,6400.0],["2020-06-01",12.91,13.01,12.85,12.94,7500.0],["2020-06-02",13.0,13.1,12.74,13.05,23100.0],["2020-06-03",13.2,13.2,12.72,13.1,13100.0],["2020-06-04",13.0,13.25,12.92,13.25,39300.0],["2020-06-05",13.47,13.69,13.2,13.69,36000.0],["2020-06-08",13.7,14.2,13.65,14.11,51300.0],["2020-06-09",14.0,14.07,13.56,13.88,13100.0],["2020-06-10",14.0,14.25,13.64,14.1,22600.0],["2020-06-11",13.65,13.65,12.72,12.72,7100.0],["2020-06-12",13.4,13.58,12.78,12.89,36700.0],["2020-06-15",13.1,13.49,12.69,13.35,22900.0],["2020-06-16",13.47,13.89,13.47,13.89,9000.0],["2020-06-17",13.48,14.49,13.15,14.49,4800.0],["2020-06-18",14.5,15.19,14.48,15.19,12700.0],["2020-06-19",15.1,15.48,14.24,15.48,7600.0],["2020-06-22",15.18,15.94,14.81,14.86,31200.0],["2020-06-23",15.28,15.52,14.67,14.95,28300.0],["2020-06-24",14.96,15.33,14.59,14.9,27100.0],["2020-06-25",14.89,15.29,14.61,14.99,56100.0],["2020-06-26",14.82,15.5,13.6,14.19,634600.0],["2020-06-29",14.26,15.0,13.87,14.61,24600.0],["2020-06-30",14.35,14.7,14.1,14.25,13900.0],["2020-07-01",13.97,14.25,13.76,14.25,14100.0],["2020-07-02",14.2,14.26,13.87,14.15,9400.0],["2020-07-06",14.35,14.36,14.21,14.25,10800.0],["2020-07-07",13.81,14.31,13.18,13.73,24000.0],["2020-07-08",13.48,13.7,12.81,13.7,7400.0],["2020-07-09",13.25,13.31,12.4,13.0,18900.0],["2020-07-10",12.79,13.09,12.71,13.09,6400.0],["2020-07-13",13.11,13.11,13.09,13.09,2400.0],["2020-07-14",13.66,13.74,13.66,13.74,2400.0],["2020-07-15",13.86,14.5,13.82,14.32,13200.0],["2020-07-16",14.46,14.46,14.09,14.19,2300.0],["2020-07-17",14.02,14.05,13.69,13.69,2100.0],["2020-07-20",13.5,13.51,13.32,13.51,3300.0],["2020-07-21",13.41,14.47,13.41,14.47,6800.0],["2020-07-22",14.06,14.14,14.06,14.14,2800.0],["2020-07-23",14.41,14.5,14.22,14.22,6200.0],["2020-07-24",14.25,14.75,14.22,14.31,41100.0],["2020-07-27",14.74,14.85,14.6,14.66,33000.0],["2020-07-28",14.84,14.99,14.61,14.69,8100.0],["2020-07-29",14.47,14.96,14.14,14.88,16300.0],["2020-07-30",14.21,14.6,14.21,14.44,5300.0],["2020-07-31",14.09,14.25,14.09,14.11,3900.0],["2020-08-03",14.27,14.32,13.91,14.3,14600.0],["2020-08-04",14.3,14.57,14.3,14.57,1600.0],["2020-08-05",14.41,14.41,14.2,14.38,5500.0],["2020-08-06",14.0,14.5,14.0,14.5,8000.0],["2020-08-07",14.26,14.81,14.26,14.59,7000.0],["2020-08-10",14.62,14.75,14.37,14.46,10400.0],["2020-08-11",14.5,14.7,14.45,14.5,2600.0],["2020-08-12",14.6,14.7,14.36,14.6,29900.0],["2020-08-13",14.63,14.63,14.16,14.3,16800.0],["2020-08-14",14.31,14.47,14.27,14.3,11600.0],["2020-08-17",14.14,14.18,13.88,13.98,7300.0],["2020-08-18",13.9,13.91,13.77,13.9,3100.0],["2020-08-19",14.03,14.03,13.93,13.93,12700.0],["2020-08-20",13.8,14.0,13.8,14.0,1300.0],["2020-08-21",14.05,14.05,13.69,13.97,10400.0],["2020-08-24",13.99,14.0,13.77,13.77,8300.0],["2020-08-25",14.07,14.07,13.97,13.97,800.0],["2020-08-26",14.09,14.09,13.94,13.94,3000.0],["2020-08-27",14.09,14.09,13.88,13.88,2200.0],["2020-08-28",13.93,14.18,13.79,14.1,9300.0],["2020-08-31",14.01,14.03,13.53,13.55,9700.0],["2020-09-01",13.65,13.65,13.5,13.52,4800.0],["2020-09-02",13.61,13.86,13.36,13.4,3100.0],["2020-09-03",13.44,13.44,13.31,13.4,7900.0],["2020-09-04",13.52,13.58,13.35,13.58,4600.0],["2020-09-08",13.48,13.59,13.48,13.59,3000.0],["2020-09-09",13.59,13.66,13.3,13.36,7200.0],["2020-09-10",13.53,13.58,13.25,13.25,5300.0],["2020-09-11",13.45,13.45,12.88,12.88,7400.0],["2020-09-14",13.06,13.37,13.0,13.08,10100.0],["2020-09-15",13.13,13.13,12.71,12.71,4800.0],["2020-09-16",12.79,12.88,12.5,12.51,7800.0],["2020-09-17",12.5,12.5,12.36,12.47,6900.0],["2020-09-18",12.65,13.38,12.49,12.81,35800.0],["2020-09-21",13.15,13.15,12.07,12.07,26400.0],["2020-09-22",12.06,12.3,12.05,12.12,12800.0],["2020-09-23",12.28,12.47,12.05,12.05,12600.0],["2020-09-24",12.18,12.38,11.95,12.12,9700.0],["2020-09-25",12.26,12.57,12.25,12.39,5300.0],["2020-09-28",12.4,12.75,12.4,12.75,8200.0],["2020-09-29",12.6,13.05,12.05,13.05,3700.0],["2020-09-30",12.8,12.95,12.75,12.95,4000.0],["2020-10-01",12.8,13.1,12.35,12.5,33900.0],["2020-10-02",12.56,12.9,12.56,12.68,5800.0],["2020-10-05",12.68,13.15,12.65,12.89,5800.0],["2020-10-06",12.91,13.82,12.91,13.08,14900.0],["2020-10-07",12.82,13.77,12.82,13.45,6100.0],["2020-10-08",13.43,13.9,13.23,13.56,4500.0],["2020-10-09",13.55,13.6,13.5,13.58,1700.0],["2020-10-12",13.68,13.8,13.68,13.8,6000.0],["2020-10-13",13.55,13.64,13.32,13.32,5000.0],["2020-10-14",13.48,13.48,13.17,13.21,1200.0],["2020-10-15",13.6,13.6,13.6,13.6,1900.0],["2020-10-16",13.45,13.78,13.45,13.71,10100.0],["2020-10-19",13.72,13.72,13.72,13.72,800.0],["2020-10-20",13.8,14.0,13.75,14.0,8200.0],["2020-10-21",13.89,14.5,13.89,14.24,17500.0],["2020-10-22",14.27,14.5,14.19,14.19,7800.0],["2020-10-23",14.5,15.0,14.4,14.5,16200.0],["2020-10-26",14.44,14.48,14.07,14.44,6900.0],["2020-10-27",14.45,14.45,14.25,14.25,5300.0],["2020-10-28",14.12,14.25,13.75,13.9,54600.0],["2020-10-29",13.9,14.05,13.42,14.05,11600.0],["2020-10-30",13.55,14.45,13.55,14.2,12000.0],["2020-11-02",14.48,14.93,14.46,14.62,23800.0],["2020-11-03",15.0,15.12,14.57,14.98,21700.0],["2020-11-04",14.84,14.98,14.84,14.86,4700.0],["2020-11-05",14.91,15.14,14.83,15.14,5400.0],["2020-11-06",15.0,15.25,15.0,15.03,5900.0],["2020-11-09",15.25,16.5,15.25,15.99,21600.0],["2020-11-10",16.17,17.45,16.17,16.75,23000.0],["2020-11-11",16.77,17.24,16.72,17.09,16500.0],["2020-11-12",17.0,17.0,16.25,16.51,11700.0],["2020-11-13",17.27,17.45,16.85,17.4,10800.0],["2020-11-16",17.45,18.0,17.4,18.0,27400.0],["2020-11-17",17.71,18.0,17.67,17.93,17400.0],["2020-11-18",17.9,18.0,17.48,17.48,14100.0],["2020-11-19",17.63,17.75,17.18,17.25,9600.0],["2020-11-20",17.1,17.3,17.0,17.07,23000.0],["2020-11-23",17.1,17.32,17.06,17.12,23200.0],["2020-11-24",17.3,18.25,17.3,18.25,14200.0],["2020-11-25",18.16,18.24,17.8,18.23,10400.0],["2020-11-27",18.23,18.25,17.83,17.87,3400.0],["2020-11-30",17.63,17.8,16.4,16.9,16200.0],["2020-12-01",17.1,17.64,17.1,17.52,14500.0],["2020-12-02",17.11,17.7,17.11,17.57,8200.0],["2020-12-03",17.33,17.65,17.31,17.57,7800.0],["2020-12-04",17.58,18.0,17.58,18.0,6400.0],["2020-12-07",18.18,18.64,18.18,18.18,12800.0],["2020-12-08",18.18,18.69,17.75,18.69,10000.0],["2020-12-09",18.57,18.7,18.28,18.36,10700.0],["2020-12-10",18.51,18.51,17.81,18.25,9900.0],["2020-12-11",18.1,18.11,17.89,17.89,9000.0],["2020-12-14",17.99,18.29,17.83,17.83,19100.0],["2020-12-15",18.02,18.18,17.25,17.85,45700.0],["2020-12-16",17.9,18.09,17.82,17.85,15200.0],["2020-12-17",17.82,17.82,17.56,17.63,7100.0],["2020-12-18",17.74,20.0,17.69,19.94,74000.0],["2020-12-21",19.3,19.47,18.98,19.02,11900.0],["2020-12-22",18.65,19.9,18.55,19.31,14200.0],["2020-12-23",19.07,19.07,17.95,18.79,16000.0],["2020-12-24",18.74,18.74,18.11,18.16,12200.0],["2020-12-28",18.47,19.18,18.22,18.91,10800.0],["2020-12-29",18.99,19.2,18.81,18.98,6700.0],["2020-12-30",19.14,19.29,19.07,19.29,4800.0],["2020-12-31",19.43,19.57,19.43,19.57,4600.0],["2021-01-04",19.61,19.7,19.45,19.62,6400.0],["2021-01-05",19.66,20.78,18.92,19.76,33000.0],["2021-01-06",20.0,22.06,20.0,21.0,14800.0],["2021-01-07",21.38,22.31,21.38,22.0,13200.0],["2021-01-08",21.94,21.94,21.07,21.24,11800.0],["2021-01-11",21.37,21.37,20.67,21.0,13500.0],["2021-01-12",21.01,21.19,20.5,20.79,16800.0],["2021-01-13",20.58,20.75,19.21,20.07,21200.0],["2021-01-14",20.13,20.5,20.08,20.5,11100.0],["2021-01-15",20.29,20.5,20.08,20.21,11000.0],["2021-01-19",20.26,20.26,19.6,20.0,16500.0],["2021-01-20",19.87,19.89,19.25,19.77,5900.0],["2021-01-21",19.96,19.96,19.38,19.38,11400.0],["2021-01-22",19.37,19.46,19.0,19.46,22000.0],["2021-01-25",19.39,19.39,18.73,19.03,14700.0],["2021-01-26",19.38,19.72,19.07,19.41,12600.0],["2021-01-27",19.08,19.26,18.65,19.04,15700.0],["2021-01-28",18.93,19.48,18.85,19.42,16000.0],["2021-01-29",18.64,18.75,18.22,18.47,12800.0],["2021-02-01",18.38,18.38,17.3,18.04,23000.0],["2021-02-02",18.03,18.69,18.03,18.25,14100.0],["2021-02-03",18.27,18.42,18.13,18.36,6900.0],["2021-02-04",18.27,18.77,18.13,18.77,13100.0],["2021-02-05",18.77,18.81,18.5,18.81,5400.0],["2021-02-08",18.81,19.45,18.8,19.45,13900.0],["2021-02-09",19.22,19.36,18.9,18.9,9700.0],["2021-02-10",18.93,18.93,18.5,18.5,9800.0],["2021-02-11",18.75,18.75,18.43,18.6,11900.0],["2021-02-12",18.59,18.65,18.22,18.43,8600.0],["2021-02-16",18.5,18.72,18.28,18.5,21900.0],["2021-02-17",18.5,18.75,18.5,18.52,5500.0],["2021-02-18",18.5,18.63,18.41,18.52,11400.0],["2021-02-19",18.5,18.67,18.16,18.46,9300.0],["2021-02-22",18.33,18.9,18.33,18.56,12900.0],["2021-02-23",18.7,19.49,18.17,18.19,24500.0],["2021-02-24",18.38,18.65,18.38,18.51,4600.0],["2021-02-25",18.6,19.01,18.51,18.51,8600.0],["2021-02-26",18.65,18.79,18.21,18.25,10200.0],["2021-03-01",18.55,19.09,18.3,18.94,14400.0],["2021-03-02",19.0,19.22,19.0,19.12,10100.0],["2021-03-03",19.49,20.0,19.3,19.79,12800.0],["2021-03-04",20.32,21.0,20.13,20.37,32300.0],["2021-03-05",20.39,21.44,20.39,21.21,20800.0],["2021-03-08",21.24,21.56,21.24,21.56,19400.0],["2021-03-09",21.52,22.39,20.97,22.21,23800.0],["2021-03-10",22.2,23.0,21.57,22.77,34500.0],["2021-03-11",22.69,23.0,22.26,22.75,20000.0],["2021-03-12",22.78,23.49,22.78,23.22,27100.0],["2021-03-15",23.44,23.49,23.0,23.49,47000.0],["2021-03-16",23.4,23.4,22.96,23.38,18300.0],["2021-03-17",23.4,23.4,23.02,23.15,20700.0],["2021-03-18",23.34,23.69,23.34,23.56,27500.0],["2021-03-19",23.52,25.32,23.35,25.26,121700.0],["2021-03-22",24.98,25.3,24.71,24.99,22500.0],["2021-03-23",24.7,25.29,24.68,25.29,22800.0],["2021-03-24",25.15,26.86,24.48,25.83,28400.0],["2021-03-25",26.0,27.38,26.0,27.38,71000.0],["2021-03-26",28.0,28.91,27.29,28.9,89600.0],["2021-03-29",29.17,31.72,29.17,29.47,128400.0],["2021-03-30",29.67,29.67,28.39,28.59,48000.0],["2021-03-31",28.55,28.55,24.86,25.01,68400.0],["2021-04-01",24.5,27.41,24.5,26.97,97900.0],["2021-04-05",27.07,27.75,26.76,26.87,18300.0],["2021-04-06",26.84,27.16,25.95,26.38,20300.0],["2021-04-07",26.34,26.34,24.9,25.53,19400.0],["2021-04-08",25.23,26.38,25.02,26.3,20200.0],["2021-04-09",25.64,26.1,25.29,25.88,12200.0],["2021-04-12",25.7,26.68,25.53,26.22,21400.0],["2021-04-13",26.05,26.63,25.89,26.17,13600.0],["2021-04-14",26.35,26.57,25.8,26.26,12000.0],["2021-04-15",26.44,26.6,25.53,26.5,14000.0],["2021-04-16",26.74,26.76,26.16,26.59,13200.0],["2021-04-19",26.1,26.16,25.52,26.0,18600.0],["2021-04-20",25.77,26.1,25.09,26.09,15300.0],["2021-04-21",26.25,26.64,26.06,26.09,12000.0],["2021-04-22",26.24,26.55,25.36,25.36,10400.0],["2021-04-23",25.94,26.48,24.09,24.55,17800.0],["2021-04-26",24.44,25.39,24.44,25.3,23000.0],["2021-04-27",25.17,25.9,25.0,25.7,22600.0],["2021-04-28",25.71,25.71,24.04,25.51,23200.0],["2021-04-29",25.3,25.6,24.53,25.42,11800.0],["2021-04-30",25.14,25.82,25.05,25.67,24000.0],["2021-05-03",25.5,26.15,25.15,26.1,20400.0],["2021-05-04",26.1,26.57,25.1,26.05,21100.0],["2021-05-05",26.15,26.55,25.88,26.55,23300.0],["2021-05-06",26.05,26.75,25.9,26.5,15000.0],["2021-05-07",26.78,26.79,26.05,26.74,38600.0],["2021-05-10",26.1,27.0,26.1,26.53,22100.0],["2021-05-11",26.17,27.0,26.11,26.5,20800.0],["2021-05-12",26.37,26.53,26.0,26.15,29000.0],["2021-05-13",26.19,26.67,26.0,26.45,19900.0],["2021-05-14",26.61,27.0,26.35,26.9,13800.0],["2021-05-17",26.96,27.0,26.53,26.73,12800.0],["2021-05-18",26.89,26.92,26.07,26.62,22600.0],["2021-05-19",26.24,27.28,26.13,26.82,24000.0],["2021-05-20",26.94,27.59,26.45,27.59,38200.0],["2021-05-21",27.83,28.69,27.83,28.3,16900.0],["2021-05-24",28.65,28.76,27.38,27.69,21500.0],["2021-05-25",27.7,27.81,26.71,26.99,27300.0],["2021-05-26",27.22,27.77,26.23,27.7,18500.0],["2021-05-27",27.77,28.29,27.6,27.94,13600.0],["2021-05-28",28.11,28.11,27.49,27.75,10800.0],["2021-06-01",27.77,28.35,26.83,28.13,27600.0],["2021-06-02",28.0,29.0,27.76,28.97,23500.0],["2021-06-03",28.63,29.0,27.56,28.8,21200.0],["2021-06-04",28.87,28.92,27.78,28.75,14000.0],["2021-06-07",28.76,29.4,28.75,28.86,25300.0],["2021-06-08",28.8,29.1,27.6,27.81,26100.0],["2021-06-09",27.58,27.58,26.67,27.05,45400.0],["2021-06-10",26.68,26.79,26.4,26.4,15500.0],["2021-06-11",26.65,26.74,26.24,26.6,14900.0],["2021-06-14",26.56,26.89,26.3,26.63,33700.0],["2021-06-15",26.73,27.13,26.5,26.78,38800.0],["2021-06-16",26.85,27.44,26.84,27.23,56700.0],["2021-06-17",27.25,27.8,27.03,27.5,63200.0],["2021-06-18",27.22,27.59,26.49,26.68,80600.0],["2021-06-21",26.63,27.08,26.22,26.99,40100.0],["2021-06-22",26.89,27.12,26.61,26.8,45400.0],["2021-06-23",26.61,26.84,26.22,26.56,88400.0],["2021-06-24",26.5,26.97,26.06,26.37,66300.0],["2021-06-25",26.48,27.25,26.07,26.62,739700.0],["2021-06-28",26.63,26.63,25.21,26.0,27400.0],["2021-06-29",26.15,26.15,25.52,25.82,18600.0],["2021-06-30",25.61,26.02,25.5,25.89,14800.0],["2021-07-01",26.03,26.15,25.59,26.15,10900.0],["2021-07-02",26.24,26.6,26.0,26.4,23000.0],["2021-07-06",26.3,26.35,25.85,25.85,17500.0],["2021-07-07",26.0,26.0,25.63,25.71,22600.0],["2021-07-08",25.26,25.26,24.47,24.62,14500.0],["2021-07-09",24.68,25.45,24.34,24.72,17900.0],["2021-07-12",25.06,25.19,24.73,25.05,8200.0],["2021-07-13",24.98,25.09,24.75,25.01,10400.0],["2021-07-14",24.92,25.08,24.9,24.9,7300.0],["2021-07-15",25.0,25.1,24.51,25.1,6700.0],["2021-07-16",25.01,25.46,24.86,24.86,12700.0],["2021-07-19",24.81,25.47,24.79,25.0,26300.0],["2021-07-20",25.46,26.24,25.46,26.0,26600.0],["2021-07-21",25.98,27.05,25.98,26.46,10200.0],["2021-07-22",26.69,26.8,25.94,26.06,6700.0],["2021-07-23",25.51,26.78,25.5,26.78,7200.0],["2021-07-26",26.97,26.97,26.51,26.51,6500.0],["2021-07-27",26.4,26.97,26.3,26.63,12600.0],["2021-07-28",26.68,26.72,26.07,26.38,10000.0],["2021-07-29",26.1,26.7,26.1,26.37,11900.0],["2021-07-30",26.0,26.0,25.86,25.92,9900.0],["2021-08-02",26.03,26.75,26.02,26.35,6700.0],["2021-08-03",26.45,26.63,26.08,26.43,7800.0],["2021-08-04",26.09,26.33,25.75,25.75,2600.0],["2021-08-05",25.73,26.18,25.7,25.94,8600.0],["2021-08-06",26.19,26.73,26.15,26.71,122900.0],["2021-08-09",26.54,26.88,26.2,26.49,2400.0],["2021-08-10",26.33,26.5,26.16,26.32,10500.0],["2021-08-11",26.33,26.5,26.16,26.5,5300.0],["2021-08-12",26.32,26.5,26.15,26.16,8800.0],["2021-08-13",26.39,26.44,26.15,26.15,1000.0],["2021-08-16",26.17,26.46,26.17,26.46,3100.0],["2021-08-17",26.31,26.48,26.1,26.39,9700.0],["2021-08-18",26.3,27.1,26.0,26.94,32800.0],["2021-08-19",26.75,27.33,26.28,26.88,9400.0],["2021-08-20",26.75,27.0,26.26,27.0,6600.0],["2021-08-23",27.0,27.0,26.65,26.92,2900.0],["2021-08-24",26.78,28.14,26.57,27.61,14200.0],["2021-08-25",27.53,28.77,27.53,28.2,15900.0],["2021-08-26",28.41,28.41,26.5,27.1,8700.0],["2021-08-27",27.03,27.65,27.03,27.28,11700.0],["2021-08-30",27.05,27.46,26.96,27.15,10900.0],["2021-08-31",26.66,27.25,26.51,27.06,7400.0],["2021-09-01",26.5,27.5,26.5,27.48,14800.0],["2021-09-02",26.84,27.33,26.84,27.33,1200.0],["2021-09-03",27.31,27.31,26.78,27.0,2500.0],["2021-09-07",26.52,27.26,26.52,26.82,4900.0],["2021-09-08",26.56,26.69,26.56,26.69,1500.0],["2021-09-09",26.75,26.92,26.61,26.92,2100.0],["2021-09-10",27.08,27.08,26.66,26.66,3000.0],["2021-09-13",26.6,26.97,26.6,26.7,3500.0],["2021-09-14",26.5,26.75,26.4,26.63,19700.0],["2021-09-15",26.5,26.65,26.47,26.64,5400.0],["2021-09-16",27.0,27.05,26.66,27.05,10400.0],["2021-09-17",27.21,29.02,27.11,29.02,19800.0],["2021-09-20",28.32,28.32,27.3,28.22,5800.0],["2021-09-21",27.65,29.75,27.65,28.04,15700.0],["2021-09-22",28.5,29.0,28.39,28.83,17200.0],["2021-09-23",29.0,29.53,29.0,29.06,12700.0],["2021-09-24",29.0,29.0,28.87,28.87,900.0],["2021-09-27",29.21,29.48,29.21,29.4,2000.0],["2021-09-28",28.15,29.0,28.15,29.0,15600.0],["2021-09-29",28.76,29.25,27.94,28.41,1600.0],["2021-09-30",28.66,29.35,28.3,28.85,3500.0],["2021-10-01",28.7,29.12,28.43,29.06,9000.0],["2021-10-04",29.0,29.25,28.98,29.18,9700.0],["2021-10-05",29.25,29.5,29.0,29.5,7600.0],["2021-10-06",29.34,29.34,28.51,28.98,1200.0],["2021-10-07",29.25,29.26,28.77,29.0,11200.0],["2021-10-08",26.88,28.98,26.88,28.77,4200.0],["2021-10-11",28.77,28.77,28.77,28.77,0.0],["2021-10-12",28.55,28.55,27.93,28.45,2900.0],["2021-10-13",28.87,28.87,28.06,28.06,900.0],["2021-10-14",28.84,28.9,28.3,28.66,2200.0],["2021-10-15",28.61,28.88,27.55,28.13,27200.0],["2021-10-18",28.36,28.79,27.76,28.69,5100.0],["2021-10-19",28.5,29.14,28.5,29.05,2400.0],["2021-10-20",28.7,29.26,28.7,29.26,8300.0],["2021-10-21",29.2,29.51,29.1,29.32,8500.0],["2021-10-22",27.61,29.71,27.61,29.47,30500.0],["2021-10-25",29.2,29.31,28.51,28.99,8400.0],["2021-10-26",28.99,29.19,28.7,29.19,12200.0],["2021-10-27",28.96,29.15,28.62,28.93,5600.0],["2021-10-28",28.95,29.5,28.92,29.13,2700.0],["2021-10-29",29.21,29.21,29.02,29.02,800.0],["2021-11-01",29.01,29.55,29.01,29.47,10400.0],["2021-11-02",29.54,30.0,29.53,29.75,29700.0],["2021-11-03",29.75,30.76,29.75,30.62,13500.0],["2021-11-04",30.62,30.62,30.62,30.62,400.0],["2021-11-05",30.01,31.0,29.75,30.99,54800.0],["2021-11-08",31.0,31.0,30.19,30.62,3600.0],["2021-11-09",30.25,30.9,29.49,30.9,5900.0],["2021-11-10",30.82,31.0,30.5,30.98,11300.0],["2021-11-11",31.0,31.54,29.55,30.4,36000.0],["2021-11-12",31.79,31.79,31.79,31.79,800.0],["2021-11-15",31.38,32.0,30.46,31.29,2400.0],["2021-11-16",31.5,32.0,30.8,31.82,21800.0],["2021-11-17",31.7,31.76,30.97,31.24,8000.0],["2021-11-18",30.24,31.48,30.24,31.48,7200.0],["2021-11-19",31.06,31.58,30.71,31.34,6200.0],["2021-11-22",31.46,31.71,31.42,31.46,9200.0],["2021-11-23",31.95,31.99,30.94,31.67,6400.0],["2021-11-24",31.79,31.83,31.13,31.66,1400.0],["2021-11-26",31.14,31.14,30.9,30.9,700.0],["2021-11-29",30.85,31.75,30.02,31.19,6500.0],["2021-11-30",30.63,30.65,29.36,29.98,9400.0],["2021-12-01",30.4,30.61,29.85,29.98,6200.0],["2021-12-02",29.46,29.76,29.29,29.5,6300.0],["2021-12-03",29.89,29.97,28.83,29.49,8200.0],["2021-12-06",28.75,29.98,28.75,29.6,6600.0],["2021-12-07",29.6,30.32,29.6,29.76,4600.0],["2021-12-08",30.2,30.2,29.01,30.01,12300.0],["2021-12-09",29.43,30.17,29.14,30.06,17000.0],["2021-12-10",30.0,30.39,30.0,30.39,2700.0],["2021-12-13",30.05,30.5,29.35,30.29,31900.0],["2021-12-14",29.38,30.27,29.38,30.27,1600.0],["2021-12-15",29.93,30.1,29.58,30.0,3800.0],["2021-12-16",30.48,30.5,29.54,29.9,7100.0],["2021-12-17",29.53,29.53,29.31,29.31,7400.0],["2021-12-20",29.59,29.59,29.04,29.36,8100.0],["2021-12-21",29.15,29.37,29.03,29.37,16100.0],["2021-12-22",29.03,30.5,29.03,29.84,23100.0],["2021-12-23",29.86,30.5,29.55,30.19,7500.0],["2021-12-27",29.93,30.25,29.28,29.63,14700.0],["2021-12-28",29.47,29.92,29.14,29.78,22200.0],["2021-12-29",29.78,30.24,29.5,29.99,9100.0],["2021-12-30",29.78,30.23,29.75,30.0,3500.0],["2021-12-31",29.9,30.5,29.71,30.36,6100.0],["2022-01-03",29.85,31.0,29.85,30.9,5800.0],["2022-01-04",30.75,31.42,30.52,31.2,9300.0],["2022-01-05",30.8,31.33,30.8,31.0,5300.0],["2022-01-06",31.39,31.46,30.64,31.0,8100.0],["2022-01-07",30.92,32.0,30.8,32.0,10700.0],["2022-01-10",31.95,32.0,31.1,32.0,5500.0],["2022-01-11",32.0,33.0,31.99,32.81,16600.0],["2022-01-12",33.0,33.9,32.79,33.2,22500.0],["2022-01-13",33.13,33.3,32.96,33.05,7400.0],["2022-01-14",33.12,33.92,33.12,33.22,6900.0],["2022-01-18",33.3,33.31,31.56,32.95,15300.0],["2022-01-19",32.84,34.2,32.53,33.25,20700.0],["2022-01-20",33.3,33.74,33.14,33.3,17000.0],["2022-01-21",33.27,33.27,31.34,32.47,21900.0],["2022-01-24",31.84,32.46,30.94,32.03,18500.0],["2022-01-25",32.11,32.52,31.74,32.2,27500.0],["2022-01-26",32.55,33.57,32.39,33.16,14800.0],["2022-01-27",33.1,33.3,32.22,33.0,12500.0],["2022-01-28",31.25,32.48,31.25,32.32,5300.0],["2022-01-31",33.0,33.0,32.21,32.7,6300.0],["2022-02-01",31.85,32.49,31.85,32.1,9600.0],["2022-02-02",31.87,32.79,31.33,32.35,26100.0],["2022-02-03",32.06,32.85,31.57,32.62,17900.0],["2022-02-04",32.48,33.0,32.48,32.72,12300.0],["2022-02-07",32.4,33.05,31.52,32.8,10500.0],["2022-02-08",33.25,33.3,32.97,33.28,9900.0],["2022-02-09",32.53,33.42,32.53,33.08,9300.0],["2022-02-10",32.96,33.25,32.68,33.25,7000.0],["2022-02-11",33.01,33.42,32.82,33.2,7300.0],["2022-02-14",32.61,33.11,32.61,32.8,4400.0],["2022-02-15",32.97,33.5,32.82,32.9,11500.0],["2022-02-16",32.73,33.0,32.73,33.0,2500.0],["2022-02-17",32.75,33.1,32.59,32.59,7200.0],["2022-02-18",32.84,33.3,32.49,33.2,15900.0],["2022-02-22",33.4,33.45,33.0,33.18,10800.0],["2022-02-23",33.23,33.44,33.21,33.21,7300.0],["2022-02-24",32.81,33.45,32.62,33.45,9300.0],["2022-02-25",33.5,33.5,33.23,33.28,31800.0],["2022-02-28",33.05,33.27,33.05,33.19,7700.0],["2022-03-01",32.66,32.75,32.34,32.34,7500.0],["2022-03-02",32.7,33.03,32.69,32.97,5400.0],["2022-03-03",32.76,32.76,31.71,32.5,11000.0],["2022-03-04",32.31,32.78,32.31,32.72,12300.0],["2022-03-07",32.66,32.99,32.31,32.36,17800.0],["2022-03-08",32.36,32.78,32.13,32.25,20400.0],["2022-03-09",32.93,32.93,32.46,32.69,3600.0],["2022-03-10",32.8,32.8,32.16,32.45,8400.0],["2022-03-11",32.4,32.5,31.67,32.46,11500.0],["2022-03-14",32.5,33.0,32.41,32.5,24200.0],["2022-03-15",32.5,32.75,32.39,32.45,16000.0],["2022-03-16",33.0,33.23,31.72,32.86,31200.0],["2022-03-17",32.5,32.51,32.13,32.42,37800.0],["2022-03-18",32.55,32.71,31.3,31.46,72700.0],["2022-03-21",31.83,32.43,31.56,31.56,31900.0],["2022-03-22",31.8,32.1,31.57,31.67,26800.0],["2022-03-23",31.84,31.84,31.11,31.44,27700.0],["2022-03-24",31.43,31.95,31.31,31.85,36900.0],["2022-03-25",31.8,32.17,31.67,31.82,11700.0],["2022-03-28",31.75,32.0,31.5,31.68,18600.0],["2022-03-29",32.07,32.07,31.36,31.89,25700.0],["2022-03-30",31.8,32.43,31.43,31.45,10100.0],["2022-03-31",31.59,31.74,31.09,31.26,8500.0],["2022-04-01",31.6,31.93,31.48,31.68,12000.0],["2022-04-04",31.88,31.95,31.26,31.76,15300.0],["2022-04-05",31.74,31.74,31.21,31.31,16000.0],["2022-04-06",31.31,31.49,31.06,31.06,23400.0],["2022-04-07",31.07,31.18,30.67,30.82,21800.0],["2022-04-08",30.83,31.72,30.75,31.65,14900.0],["2022-04-11",31.41,31.74,30.93,31.06,11500.0],["2022-04-12",31.06,31.65,31.01,31.5,14900.0],["2022-04-13",31.33,31.98,31.33,31.82,8300.0],["2022-04-14",31.7,32.48,31.7,32.1,12300.0],["2022-04-18",32.06,32.47,31.81,31.92,22600.0],["2022-04-19",31.92,32.45,31.92,32.35,20600.0],["2022-04-20",32.33,33.4,31.81,33.4,18000.0],["2022-04-21",33.26,33.39,32.9,33.23,13400.0],["2022-04-22",33.11,33.22,32.37,32.75,16700.0],["2022-04-25",32.6,32.6,29.36,32.34,19300.0],["2022-04-26",32.23,32.29,31.69,32.03,16100.0],["2022-04-27",31.91,33.23,31.91,32.86,29400.0],["2022-04-28",32.95,33.24,32.64,33.0,21400.0],["2022-04-29",32.66,33.14,32.3,32.82,25600.0],["2022-05-02",32.6,33.17,32.36,33.15,66100.0],["2022-05-03",32.96,33.25,32.72,33.22,40900.0],["2022-05-04",33.16,33.16,32.64,32.75,129100.0],["2022-05-05",32.66,32.95,32.31,32.63,53900.0],["2022-05-06",32.6,32.71,32.42,32.63,20200.0],["2022-05-09",32.56,32.8,32.11,32.23,29500.0],["2022-05-10",32.62,32.62,30.36,30.99,25000.0],["2022-05-11",31.06,32.33,31.06,31.53,32000.0],["2022-05-12",32.46,32.46,30.95,31.13,34300.0],["2022-05-13",31.29,32.14,31.17,31.52,25400.0],["2022-05-16",31.99,31.99,31.63,31.81,32100.0],["2022-05-17",31.85,32.57,31.61,31.91,43400.0],["2022-05-18",31.86,32.65,30.6,31.09,48500.0],["2022-05-19",30.77,31.15,30.39,30.52,27100.0],["2022-05-20",30.61,30.9,30.19,30.25,27800.0],["2022-05-23",30.5,31.07,30.5,30.88,17600.0],["2022-05-24",30.77,31.0,30.5,30.91,19700.0],["2022-05-25",30.73,30.97,30.7,30.77,21700.0],["2022-05-26",30.86,31.06,30.35,31.0,39700.0],["2022-05-27",31.14,32.36,30.93,32.36,46900.0],["2022-05-31",32.0,32.41,31.99,32.15,38200.0],["2022-06-01",32.35,32.6,31.93,32.03,47900.0],["2022-06-02",32.05,32.3,32.05,32.16,49700.0],["2022-06-03",32.36,32.46,32.14,32.28,50200.0],["2022-06-06",32.61,32.78,32.43,32.67,52600.0],["2022-06-07",32.61,32.94,31.56,32.0,66700.0],["2022-06-08",32.06,32.1,31.36,31.65,32600.0],["2022-06-09",31.53,31.63,30.81,30.81,45900.0],["2022-06-10",30.82,30.82,30.02,30.08,33200.0],["2022-06-13",29.67,29.81,28.45,28.45,45700.0],["2022-06-14",28.46,29.21,25.83,27.81,55200.0],["2022-06-15",28.11,29.84,28.11,29.57,79700.0],["2022-06-16",29.14,29.46,28.49,29.0,66400.0],["2022-06-17",28.99,30.74,28.87,30.38,108000.0],["2022-06-21",30.3,30.63,28.88,29.26,79000.0],["2022-06-22",28.99,29.59,28.61,29.59,78200.0],["2022-06-23",29.43,29.43,28.1,28.45,78000.0],["2022-06-24",28.63,29.31,27.09,27.23,983600.0],["2022-06-27",27.62,28.32,26.67,28.26,71200.0],["2022-06-28",28.28,28.94,27.9,28.05,26200.0],["2022-06-29",27.96,27.96,27.33,27.53,41400.0],["2022-06-30",27.43,27.48,26.82,27.19,39200.0],["2022-07-01",27.06,27.31,26.78,27.1,75000.0],["2022-07-05",26.92,28.42,26.67,28.33,55000.0],["2022-07-06",27.97,28.14,27.65,27.89,26900.0],["2022-07-07",27.91,28.42,27.91,28.23,24600.0],["2022-07-08",28.37,28.45,28.1,28.26,25000.0],["2022-07-11",28.16,28.24,28.0,28.13,48900.0],["2022-07-12",28.13,28.71,28.13,28.42,19200.0],["2022-07-13",28.2,28.2,27.81,27.83,8300.0],["2022-07-14",27.81,27.89,27.15,27.16,18400.0],["2022-07-15",27.57,27.98,27.47,27.93,22300.0],["2022-07-18",27.97,28.2,27.36,27.37,25500.0],["2022-07-19",27.5,28.64,27.5,28.49,31000.0],["2022-07-20",28.32,28.75,28.32,28.5,21800.0],["2022-07-21",28.29,28.54,28.29,28.48,21800.0],["2022-07-22",28.42,28.93,27.56,27.8,18600.0],["2022-07-25",27.87,28.75,27.87,28.63,18100.0],["2022-07-26",28.16,28.81,28.16,28.3,14800.0],["2022-07-27",28.26,28.74,26.84,28.72,22000.0],["2022-07-28",28.48,28.48,28.11,28.18,16200.0],["2022-07-29",27.87,28.46,27.29,27.99,29700.0],["2022-08-01",27.61,27.64,27.31,27.41,67100.0],["2022-08-02",27.32,27.49,27.14,27.22,24800.0],["2022-08-03",27.34,27.59,27.11,27.42,15600.0],["2022-08-04",27.43,27.7,27.38,27.5,19600.0],["2022-08-05",27.25,27.86,27.25,27.76,13400.0],["2022-08-08",27.75,28.0,27.75,27.87,12300.0],["2022-08-09",27.79,28.0,27.51,27.78,22400.0],["2022-08-10",28.0,28.49,27.83,28.49,22800.0],["2022-08-11",28.57,29.22,28.5,29.02,68600.0],["2022-08-12",29.08,29.64,29.02,29.4,17300.0],["2022-08-15",29.2,29.33,28.5,28.97,63100.0],["2022-08-16",29.0,29.02,28.77,28.87,16400.0],["2022-08-17",28.69,29.14,28.61,28.88,13900.0],["2022-08-18",28.97,28.97,28.75,28.9,7100.0],["2022-08-19",28.68,28.75,28.36,28.4,14000.0],["2022-08-22",28.1,28.22,27.62,27.85,17000.0],["2022-08-23",28.08,28.5,27.5,27.5,19800.0],["2022-08-24",27.41,27.6,26.9,27.38,19600.0],["2022-08-25",27.49,27.61,27.27,27.57,16300.0],["2022-08-26",27.4,27.4,27.06,27.11,17700.0],["2022-08-29",27.02,27.15,26.68,26.71,13600.0],["2022-08-30",26.69,27.68,26.56,26.66,12700.0],["2022-08-31",26.77,26.77,26.52,26.53,13100.0],["2022-09-01",26.5,26.55,26.03,26.55,15900.0],["2022-09-02",26.45,26.99,26.03,26.42,11700.0],["2022-09-06",26.61,27.07,26.11,26.11,12100.0],["2022-09-07",26.25,27.12,26.0,26.26,12300.0],["2022-09-08",26.13,26.5,26.05,26.21,15800.0],["2022-09-09",26.55,26.92,26.25,26.5,11900.0],["2022-09-12",26.69,26.7,26.28,26.49,11000.0],["2022-09-13",26.3,26.63,26.06,26.06,14000.0],["2022-09-14",26.16,26.88,25.84,25.89,23600.0],["2022-09-15",26.08,27.78,25.64,25.9,60200.0],["2022-09-16",25.76,26.25,25.61,25.78,22000.0],["2022-09-19",25.67,26.45,25.61,26.21,11500.0],["2022-09-20",25.94,26.18,25.87,26.05,8500.0],["2022-09-21",26.31,26.31,26.1,26.1,5700.0],["2022-09-22",25.9,25.99,25.5,25.82,16100.0],["2022-09-23",25.65,25.98,25.55,25.87,8300.0],["2022-09-26",25.86,25.86,25.37,25.5,8300.0],["2022-09-27",25.5,25.74,25.31,25.31,13800.0],["2022-09-28",25.31,25.5,24.95,25.36,15300.0],["2022-09-29",25.3,25.3,24.82,24.9,9500.0],["2022-09-30",25.0,25.0,24.64,24.65,23800.0],["2022-10-03",24.69,25.04,24.68,25.0,17200.0],["2022-10-04",25.24,25.56,25.23,25.46,19400.0],["2022-10-05",25.26,25.45,25.26,25.35,8800.0],["2022-10-06",25.53,25.8,25.53,25.59,6600.0],["2022-10-07",25.26,25.64,25.26,25.49,8900.0],["2022-10-10",25.59,25.59,24.82,24.89,7800.0],["2022-10-11",24.93,24.93,24.07,24.52,14000.0],["2022-10-12",24.54,24.79,24.54,24.79,2800.0],["2022-10-13",24.52,26.45,24.31,26.45,22000.0],["2022-10-14",26.45,26.45,26.45,26.45,3600.0],["2022-10-17",26.77,26.88,26.29,26.77,10900.0],["2022-10-18",26.81,27.76,26.81,27.57,13300.0],["2022-10-19",27.41,27.41,27.0,27.01,9200.0],["2022-10-20",26.36,26.91,26.18,26.33,8100.0],["2022-10-21",27.49,27.49,26.28,26.75,12400.0],["2022-10-24",26.5,26.5,25.8,26.08,7300.0],["2022-10-25",25.86,26.79,25.86,26.75,17200.0],["2022-10-26",26.61,27.25,26.56,26.95,18000.0],["2022-10-27",27.35,27.71,27.35,27.56,17900.0],["2022-10-28",27.57,28.03,27.52,27.71,24100.0],["2022-10-31",27.55,27.92,27.39,27.61,23000.0],["2022-11-01",27.51,28.85,27.51,28.46,34600.0],["2022-11-02",28.3,28.47,27.51,27.51,11300.0],["2022-11-03",27.35,27.59,26.86,26.86,4600.0],["2022-11-04",27.33,27.89,27.33,27.89,8000.0],["2022-11-07",27.69,28.14,27.61,27.86,9900.0],["2022-11-08",27.85,27.97,27.09,27.6,9200.0],["2022-11-09",27.59,27.84,27.32,27.61,11400.0],["2022-11-10",28.04,29.32,27.29,29.32,24100.0],["2022-11-11",29.14,29.76,28.6,29.26,23400.0],["2022-11-14",28.85,29.06,27.53,28.5,26100.0],["2022-11-15",29.32,29.32,28.65,28.74,7600.0],["2022-11-16",28.98,29.42,28.64,29.21,8100.0],["2022-11-17",29.15,29.15,28.57,28.88,6700.0],["2022-11-18",29.34,29.34,28.77,29.0,10800.0],["2022-11-21",28.65,28.88,28.51,28.62,14200.0],["2022-11-22",28.81,29.15,28.46,28.95,7800.0],["2022-11-23",29.22,29.22,29.1,29.1,3400.0],["2022-11-25",29.25,29.69,29.24,29.69,5500.0],["2022-11-28",29.54,29.65,29.02,29.2,8400.0],["2022-11-29",29.22,29.57,29.12,29.26,25300.0],["2022-11-30",28.36,30.4,28.36,30.4,31800.0],["2022-12-01",30.19,30.42,29.6,30.17,26600.0],["2022-12-02",29.93,30.7,29.81,30.53,4700.0],["2022-12-05",29.21,30.49,29.21,30.19,22800.0],["2022-12-06",29.66,30.53,29.66,30.16,46300.0],["2022-12-07",29.89,29.99,29.5,29.56,8000.0],["2022-12-08",29.51,29.85,28.93,29.65,14200.0],["2022-12-09",29.52,29.7,28.7,29.36,33300.0],["2022-12-12",29.5,29.5,28.73,29.0,13700.0],["2022-12-13",29.5,29.75,29.16,29.5,20600.0],["2022-12-14",29.15,29.38,28.85,29.02,14000.0],["2022-12-15",28.31,29.41,27.09,28.46,45500.0],["2022-12-16",27.66,28.47,26.16,28.47,73700.0],["2022-12-19",28.02,28.25,27.32,27.41,10600.0],["2022-12-20",27.51,27.88,27.24,27.6,11700.0],["2022-12-21",27.67,29.0,27.65,28.7,25900.0],["2022-12-22",28.47,28.47,27.76,28.32,12400.0],["2022-12-23",28.6,28.6,28.11,28.2,12500.0],["2022-12-27",28.36,28.36,27.45,27.6,7300.0],["2022-12-28",27.5,27.79,27.14,27.2,8800.0],["2022-12-29",28.37,28.37,27.35,27.99,9800.0],["2022-12-30",27.77,28.29,27.67,28.15,24900.0],["2023-01-03",28.31,28.31,26.88,27.22,9000.0],["2023-01-04",27.48,27.5,27.28,27.31,24300.0],["2023-01-05",27.31,27.47,26.56,26.64,7800.0],["2023-01-06",26.84,27.55,26.27,27.36,20900.0],["2023-01-09",27.25,27.39,26.65,26.67,12800.0],["2023-01-10",26.63,26.87,26.11,26.7,12300.0],["2023-01-11",26.98,27.01,26.57,27.01,3300.0],["2023-01-12",27.21,27.3,26.0,27.25,6200.0],["2023-01-13",27.45,28.0,27.08,27.15,12900.0],["2023-01-17",27.45,27.7,27.26,27.26,5300.0],["2023-01-18",27.37,27.53,26.78,26.78,8800.0],["2023-01-19",26.72,26.82,26.34,26.34,6800.0],["2023-01-20",26.9,27.21,26.33,27.21,11800.0],["2023-01-23",27.0,27.38,26.39,26.69,16700.0],["2023-01-24",26.42,26.95,26.15,26.58,4400.0],["2023-01-25",26.5,27.2,26.12,27.2,88600.0],["2023-01-26",26.91,27.5,26.53,26.75,17200.0],["2023-01-27",25.52,26.75,25.52,26.5,13700.0],["2023-01-30",26.5,26.5,25.58,25.58,7900.0],["2023-01-31",25.5,26.98,25.5,26.25,43600.0],["2023-02-01",26.5,27.31,26.5,27.0,46700.0],["2023-02-02",26.97,27.43,26.75,27.29,24000.0],["2023-02-03",27.2,27.46,27.0,27.28,40000.0],["2023-02-06",27.25,27.49,26.88,27.0,13900.0],["2023-02-07",26.5,27.3,26.5,27.22,16100.0],["2023-02-08",27.3,27.3,26.82,26.9,13200.0],["2023-02-09",27.13,27.27,26.71,27.04,20200.0],["2023-02-10",27.05,27.14,26.9,27.14,13100.0],["2023-02-13",27.27,27.84,27.0,27.2,12400.0],["2023-02-14",27.09,27.31,27.0,27.07,8700.0],["2023-02-15",27.0,27.19,26.65,27.19,14400.0],["2023-02-16",26.81,26.93,26.37,26.49,14500.0],["2023-02-17",26.67,26.67,26.36,26.53,15600.0],["2023-02-21",26.02,26.21,25.9,25.9,8800.0],["2023-02-22",25.99,25.99,25.65,25.76,12500.0],["2023-02-23",25.66,25.77,25.01,25.77,20000.0],["2023-02-24",25.29,25.83,25.15,25.62,9200.0],["2023-02-27",25.53,25.57,25.21,25.48,13100.0],["2023-02-28",25.51,26.25,25.51,25.87,22600.0],["2023-03-01",25.99,25.99,25.2,25.27,8500.0],["2023-03-02",25.16,25.17,24.81,25.15,16800.0],["2023-03-03",25.04,25.58,25.01,25.26,8900.0],["2023-03-06",25.56,25.56,24.52,24.8,45500.0],["2023-03-07",25.16,25.16,24.52,24.78,9300.0],["2023-03-08",24.85,24.85,24.52,24.55,9800.0],["2023-03-09",24.6,25.2,22.87,22.87,28600.0],["2023-03-10",22.8,22.8,20.56,21.57,26700.0],["2023-03-13",21.3,21.3,19.5,19.52,20700.0],["2023-03-14",20.73,22.14,19.58,19.58,18700.0],["2023-03-15",19.12,20.15,19.12,19.66,17200.0],["2023-03-16",19.27,20.5,19.25,20.1,18800.0],["2023-03-17",20.1,20.72,19.0,19.26,49400.0],["2023-03-20",19.68,19.97,19.27,19.7,9000.0],["2023-03-21",20.04,20.43,20.04,20.1,30500.0],["2023-03-22",20.26,20.26,19.06,19.23,24900.0],["2023-03-23",19.49,20.0,19.0,19.17,14100.0],["2023-03-24",19.18,19.52,19.06,19.3,105300.0],["2023-03-27",19.8,20.32,19.75,20.28,19100.0],["2023-03-28",20.25,20.47,20.25,20.44,8900.0],["2023-03-29",20.5,20.6,19.78,20.15,12600.0],["2023-03-30",19.92,19.92,19.25,19.5,11900.0],["2023-03-31",19.58,20.19,19.13,19.8,24500.0],["2023-04-03",19.6,19.82,19.52,19.61,12600.0],["2023-04-04",19.52,19.52,18.81,18.97,19900.0],["2023-04-05",18.74,19.28,18.7,18.75,17400.0],["2023-04-06",18.6,18.77,18.58,18.63,11500.0],["2023-04-10",18.61,18.84,18.56,18.56,16200.0],["2023-04-11",18.61,18.7,18.36,18.52,27900.0],["2023-04-12",18.76,18.76,18.36,18.46,7000.0],["2023-04-13",18.36,18.5,18.22,18.35,9200.0],["2023-04-14",18.53,18.53,17.85,17.89,10500.0],["2023-04-17",17.7,18.02,17.7,17.8,11800.0],["2023-04-18",17.66,17.73,17.53,17.64,15000.0],["2023-04-19",17.79,18.4,17.53,17.9,21200.0],["2023-04-20",17.9,17.9,17.56,17.61,17400.0],["2023-04-21",17.55,17.9,17.41,17.51,53700.0],["2023-04-24",17.6,17.9,17.4,17.45,12600.0],["2023-04-25",17.31,17.34,16.98,16.98,13900.0],["2023-04-26",16.85,17.2,16.78,16.89,13700.0],["2023-04-27",16.82,16.99,16.7,16.99,8100.0],["2023-04-28",17.49,17.9,17.27,17.76,28100.0],["2023-05-01",17.61,17.61,16.56,16.91,38500.0],["2023-05-02",16.68,16.68,14.44,14.98,31400.0],["2023-05-03",15.07,15.25,14.65,14.69,18900.0],["2023-05-04",13.88,14.92,13.0,14.29,46100.0],["2023-05-05",14.68,16.09,14.68,16.09,23600.0],["2023-05-08",16.06,16.1,15.77,15.94,8400.0],["2023-05-09",15.28,15.99,15.25,15.72,8400.0],["2023-05-10",16.02,16.02,15.25,15.53,13800.0],["2023-05-11",15.46,15.5,15.19,15.19,7500.0],["2023-05-12",15.06,15.46,15.01,15.22,3900.0],["2023-05-15",15.65,16.55,15.4,15.8,14100.0],["2023-05-16",16.0,16.37,16.0,16.2,20900.0],["2023-05-17",16.5,16.71,15.79,16.56,54600.0],["2023-05-18",16.86,17.4,16.6,17.08,44700.0],["2023-05-19",17.32,17.49,16.91,17.42,9900.0],["2023-05-22",17.76,18.09,17.5,17.55,17900.0],["2023-05-23",17.85,18.79,17.75,18.45,25900.0],["2023-05-24",18.46,18.46,17.56,17.65,9700.0],["2023-05-25",17.7,17.7,17.0,17.21,3400.0],["2023-05-26",17.51,17.51,17.22,17.49,5100.0],["2023-05-30",17.62,17.73,17.05,17.23,3400.0],["2023-05-31",17.31,17.31,16.93,17.02,14500.0],["2023-06-01",17.23,17.27,16.96,17.0,7500.0],["2023-06-02",17.47,17.62,17.06,17.33,16200.0],["2023-06-05",17.26,17.53,16.92,17.5,17200.0],["2023-06-06",17.5,18.26,17.28,17.6,24500.0],["2023-06-07",17.73,19.78,17.67,19.68,26700.0],["2023-06-08",19.14,19.36,19.14,19.36,4100.0],["2023-06-09",19.0,19.0,18.15,18.42,7100.0],["2023-06-12",18.29,18.3,18.0,18.3,7300.0],["2023-06-13",18.95,18.95,18.41,18.41,12100.0],["2023-06-14",18.6,18.6,18.0,18.02,13800.0],["2023-06-15",18.24,18.46,18.24,18.4,8400.0],["2023-06-16",18.5,18.5,18.07,18.5,28000.0],["2023-06-20",18.0,18.57,18.0,18.31,6500.0],["2023-06-21",18.36,19.11,18.0,18.0,10500.0],["2023-06-22",18.16,19.13,18.0,18.05,6000.0],["2023-06-23",18.0,18.75,18.0,18.75,101300.0],["2023-06-26",18.51,18.96,18.51,18.65,21200.0],["2023-06-27",18.35,18.66,18.11,18.38,15700.0],["2023-06-28",18.42,18.42,18.42,18.42,5800.0],["2023-06-29",18.98,19.0,18.32,18.5,28000.0],["2023-06-30",18.34,18.6,18.34,18.6,37000.0],["2023-07-03",18.5,18.6,18.5,18.6,5400.0],["2023-07-05",18.63,18.68,18.4,18.44,14000.0],["2023-07-06",18.5,18.5,18.31,18.31,6300.0],["2023-07-07",18.47,18.61,18.47,18.6,50300.0],["2023-07-10",19.07,19.08,18.4,18.5,104600.0],["2023-07-11",18.74,18.74,18.47,18.5,51200.0],["2023-07-12",18.76,19.1,18.52,18.74,28300.0],["2023-07-13",18.58,18.75,18.53,18.75,11400.0],["2023-07-14",19.0,19.0,18.52,18.65,8700.0],["2023-07-17",18.75,19.0,18.69,18.85,17700.0],["2023-07-18",18.85,19.54,18.85,19.47,21900.0],["2023-07-19",19.26,20.77,19.26,20.5,25500.0],["2023-07-20",20.29,21.15,20.29,20.97,20300.0],["2023-07-21",20.99,21.22,20.16,21.22,26100.0],["2023-07-24",21.1,21.5,20.56,20.87,15400.0],["2023-07-25",20.87,21.35,20.49,21.25,5600.0],["2023-07-26",21.25,21.93,21.25,21.86,14600.0],["2023-07-27",21.4,21.51,20.36,20.76,28000.0],["2023-07-28",21.69,22.0,20.86,21.03,16600.0],["2023-07-31",21.0,21.0,20.71,20.74,86100.0],["2023-08-01",20.76,20.93,20.47,20.69,13400.0],["2023-08-02",20.7,20.75,20.2,20.25,5900.0],["2023-08-03",20.29,21.21,20.0,20.73,18900.0],["2023-08-04",21.2,21.48,20.73,20.73,5800.0],["2023-08-07",20.65,21.73,20.65,21.03,8200.0],["2023-08-08",20.76,21.49,20.5,21.3,12400.0],["2023-08-09",20.99,21.19,20.49,20.85,11700.0],["2023-08-10",20.95,21.29,20.85,21.21,28700.0],["2023-08-11",21.1,21.37,21.08,21.22,12800.0],["2023-08-14",21.03,21.2,21.03,21.11,11000.0],["2023-08-15",20.71,20.81,19.87,20.16,10100.0],["2023-08-16",19.66,20.58,19.66,20.07,15700.0],["2023-08-17",19.72,20.01,19.57,19.57,15900.0],["2023-08-18",19.42,20.6,19.42,19.95,18600.0],["2023-08-21",19.75,19.75,19.34,19.4,20000.0],["2023-08-22",19.36,19.36,18.72,18.8,9100.0],["2023-08-23",18.97,19.92,18.97,19.85,15000.0],["2023-08-24",19.63,19.63,19.25,19.5,10200.0],["2023-08-25",19.48,20.37,19.12,20.14,12500.0],["2023-08-28",20.35,20.35,20.07,20.2,13200.0],["2023-08-29",20.0,20.58,19.92,20.45,10300.0],["2023-08-30",20.33,20.4,20.11,20.33,4900.0],["2023-08-31",20.49,20.6,20.17,20.32,24100.0],["2023-09-01",20.35,20.95,20.35,20.95,23900.0],["2023-09-05",20.83,20.83,19.87,20.43,9100.0],["2023-09-06",20.55,20.55,19.83,19.83,9300.0],["2023-09-07",19.38,20.01,18.94,19.3,60900.0],["2023-09-08",19.49,19.6,19.47,19.6,4300.0],["2023-09-11",19.84,19.99,19.32,19.38,6200.0],["2023-09-12",19.55,19.9,19.27,19.65,10300.0],["2023-09-13",19.85,20.0,19.23,19.23,8600.0],["2023-09-14",19.61,19.81,19.21,19.54,8900.0],["2023-09-15",19.51,19.77,19.44,19.45,26700.0],["2023-09-18",19.46,19.65,18.9,19.41,10900.0],["2023-09-19",20.1,20.1,19.4,19.4,6800.0],["2023-09-20",19.42,19.42,19.05,19.05,3700.0],["2023-09-21",18.61,19.19,18.01,18.65,25200.0],["2023-09-22",18.21,18.8,18.21,18.52,5400.0],["2023-09-25",19.3,19.35,18.8,19.15,11900.0],["2023-09-26",19.12,19.12,18.67,18.85,17500.0],["2023-09-27",18.95,18.99,18.66,18.66,7200.0],["2023-09-28",18.83,19.0,18.4,18.4,7500.0],["2023-09-29",18.08,18.53,17.71,18.15,11700.0],["2023-10-02",18.15,18.4,17.32,17.68,20200.0],["2023-10-03",17.52,17.6,16.28,16.3,7500.0],["2023-10-04",16.6,17.1,16.19,16.59,20200.0],["2023-10-05",16.69,17.48,16.5,17.16,14600.0],["2023-10-06",17.5,17.5,17.49,17.49,5300.0],["2023-10-09",17.13,17.5,16.97,17.2,8700.0],["2023-10-10",17.38,17.85,17.22,17.63,17400.0],["2023-10-11",17.95,18.15,17.9,18.13,8900.0],["2023-10-12",18.14,18.14,17.38,17.42,11700.0],["2023-10-13",17.76,18.39,17.4,17.4,12000.0],["2023-10-16",17.55,18.18,17.55,18.1,10700.0],["2023-10-17",18.29,19.27,18.15,18.49,10900.0],["2023-10-18",18.25,18.34,16.65,16.85,12800.0],["2023-10-19",17.01,17.3,16.46,16.81,12300.0],["2023-10-20",16.75,16.75,14.5,15.39,34000.0],["2023-10-23",15.8,15.91,13.34,13.48,23700.0],["2023-10-24",13.85,13.85,13.0,13.4,17900.0],["2023-10-25",12.85,13.56,12.85,13.18,40700.0],["2023-10-26",13.4,13.75,13.03,13.55,12300.0],["2023-10-27",13.25,13.6,13.16,13.31,9500.0],["2023-10-30",13.5,13.89,13.31,13.49,10400.0],["2023-10-31",13.23,13.69,13.06,13.37,10800.0],["2023-11-01",13.46,13.68,13.21,13.42,23200.0],["2023-11-02",13.46,13.81,13.46,13.56,23600.0],["2023-11-03",13.86,15.5,13.51,14.88,41000.0],["2023-11-06",14.61,15.43,14.61,15.16,6600.0],["2023-11-07",15.26,15.5,15.26,15.5,7300.0],["2023-11-08",15.25,15.25,15.24,15.24,5400.0],["2023-11-09",15.9,16.08,14.96,14.96,3700.0],["2023-11-10",14.89,15.49,14.89,15.38,6000.0],["2023-11-13",14.9,15.62,14.9,15.52,6800.0],["2023-11-14",16.16,17.28,16.0,17.08,16800.0],["2023-11-15",17.06,17.06,16.85,16.85,7700.0],["2023-11-16",16.45,16.45,16.45,16.45,3600.0],["2023-11-17",16.9,16.9,16.22,16.22,12100.0],["2023-11-20",16.34,16.54,16.18,16.54,8000.0],["2023-11-21",16.64,16.83,16.44,16.44,4200.0],["2023-11-22",16.45,16.63,15.62,15.65,9200.0],["2023-11-24",15.61,16.2,15.61,16.2,3500.0],["2023-11-27",16.29,16.3,15.62,16.14,21200.0],["2023-11-28",15.8,16.0,15.55,15.55,17700.0],["2023-11-29",15.91,16.64,15.91,16.61,28000.0],["2023-11-30",16.48,16.84,16.48,16.6,41400.0],["2023-12-01",16.39,17.27,16.39,17.08,26000.0],["2023-12-04",17.1,17.5,16.99,17.47,21100.0],["2023-12-05",17.36,17.86,17.36,17.56,10500.0],["2023-12-06",17.77,18.08,17.48,17.48,10400.0],["2023-12-07",17.4,17.75,17.07,17.24,18900.0],["2023-12-08",17.11,17.41,17.05,17.2,13700.0],["2023-12-11",17.06,17.31,16.63,16.63,31300.0],["2023-12-12",16.93,17.05,16.53,16.86,50800.0],["2023-12-13",17.06,19.9,16.64,19.63,34700.0],["2023-12-14",20.19,21.15,19.89,20.96,33000.0],["2023-12-15",21.07,21.07,20.07,20.31,73800.0],["2023-12-18",20.7,21.15,19.9,20.5,35200.0],["2023-12-19",20.61,20.89,20.31,20.5,10800.0],["2023-12-20",20.42,20.63,20.06,20.2,82800.0],["2023-12-21",20.4,20.4,19.87,20.22,18200.0],["2023-12-22",20.0,20.02,19.9,19.96,9600.0],["2023-12-26",20.72,21.0,19.87,20.5,12400.0],["2023-12-27",20.83,20.93,20.35,20.9,12100.0],["2023-12-28",20.46,20.95,20.27,20.38,12100.0],["2023-12-29",20.26,20.4,19.83,19.83,14000.0],["2024-01-02",20.08,20.19,19.62,19.62,28300.0],["2024-01-03",19.53,19.53,18.11,18.75,22500.0],["2024-01-04",18.84,19.3,18.84,18.98,7200.0],["2024-01-05",18.7,18.8,18.02,18.62,45300.0],["2024-01-08",18.5,18.81,17.6,17.93,22100.0],["2024-01-09",17.75,17.86,17.25,17.75,12200.0],["2024-01-10",18.1,18.1,17.85,17.85,12500.0],["2024-01-11",17.9,18.37,17.86,17.86,17300.0],["2024-01-12",18.0,18.1,17.25,17.49,15000.0],["2024-01-16",17.25,17.26,16.98,17.1,9300.0],["2024-01-17",16.75,17.08,16.75,17.08,4600.0],["2024-01-18",17.12,17.35,16.99,17.35,12100.0],["2024-01-19",17.35,17.85,17.18,17.76,14000.0],["2024-01-22",17.91,19.0,17.91,18.6,11700.0],["2024-01-23",18.9,18.9,18.24,18.24,6400.0],["2024-01-24",18.52,18.76,17.93,18.34,12400.0],["2024-01-25",18.3,18.3,18.1,18.25,11500.0],["2024-01-26",18.25,18.25,17.55,18.0,12900.0],["2024-01-29",17.99,18.0,17.62,17.98,7600.0],["2024-01-30",17.95,17.95,17.8,17.94,6600.0],["2024-01-31",17.94,17.94,17.05,17.05,6900.0],["2024-02-01",17.08,17.08,16.3,16.87,58700.0],["2024-02-02",16.65,17.46,16.65,17.0,8900.0],["2024-02-05",16.75,17.1,16.14,16.14,52100.0],["2024-02-06",16.3,16.34,15.7,16.2,18000.0],["2024-02-07",16.01,16.05,14.75,15.22,31000.0],["2024-02-08",14.8,15.02,14.7,14.9,52500.0],["2024-02-09",15.19,16.46,15.19,15.78,10900.0],["2024-02-12",15.72,16.1,15.44,15.72,42000.0],["2024-02-13",15.16,15.39,14.22,14.3,57300.0],["2024-02-14",14.54,14.85,14.31,14.45,27500.0],["2024-02-15",14.5,15.6,14.5,14.93,25900.0],["2024-02-16",14.75,15.07,14.43,14.48,30400.0],["2024-02-20",14.19,14.26,13.64,13.93,51900.0],["2024-02-21",14.19,14.29,14.03,14.13,19500.0],["2024-02-22",14.0,14.39,13.54,13.78,15100.0],["2024-02-23",13.61,13.84,13.2,13.36,17100.0],["2024-02-26",13.52,13.61,12.84,13.12,89800.0],["2024-02-27",13.17,13.49,13.17,13.28,15700.0],["2024-02-28",13.53,14.25,13.53,13.81,18400.0],["2024-02-29",14.17,14.23,13.96,14.15,15300.0],["2024-03-01",14.14,14.24,13.71,14.17,26400.0],["2024-03-04",14.15,14.15,13.81,14.08,39000.0],["2024-03-05",14.25,14.49,14.25,14.34,18500.0],["2024-03-06",14.62,14.62,14.2,14.43,28900.0],["2024-03-07",14.26,14.58,14.26,14.58,11600.0],["2024-03-08",14.4,14.96,14.22,14.24,19600.0],["2024-03-11",14.5,14.65,14.2,14.46,13200.0],["2024-03-12",14.36,14.48,13.93,13.94,14700.0],["2024-03-13",14.0,14.22,13.93,14.16,13900.0],["2024-03-14",14.17,14.17,13.84,13.84,36200.0],["2024-03-15",13.75,14.05,13.75,13.9,57500.0],["2024-03-18",13.96,14.15,13.95,14.14,13500.0],["2024-03-19",14.28,14.63,14.28,14.63,15100.0],["2024-03-20",14.63,15.25,14.12,14.9,17900.0],["2024-03-21",14.88,15.13,14.8,15.13,14300.0],["2024-03-22",14.99,14.99,14.25,14.5,11900.0],["2024-03-25",14.56,14.82,14.33,14.5,13400.0],["2024-03-26",14.32,14.49,14.32,14.43,14700.0],["2024-03-27",14.42,14.87,14.42,14.5,10300.0],["2024-03-28",14.43,14.9,14.35,14.58,9400.0],["2024-04-01",14.46,14.46,14.21,14.32,19200.0],["2024-04-02",14.17,14.35,14.12,14.17,17500.0],["2024-04-03",14.15,14.38,13.75,13.82,19900.0],["2024-04-04",14.09,14.36,13.9,14.1,12500.0],["2024-04-05",14.11,14.12,13.86,13.86,7900.0],["2024-04-08",13.87,14.0,13.87,13.92,8000.0],["2024-04-09",13.94,13.94,13.73,13.89,12100.0],["2024-04-10",13.76,13.8,13.62,13.73,21400.0],["2024-04-11",13.65,13.75,13.6,13.62,10200.0],["2024-04-12",13.6,13.82,13.6,13.65,16800.0],["2024-04-15",13.56,13.87,13.52,13.52,48300.0],["2024-04-16",13.52,13.86,13.52,13.53,12200.0],["2024-04-17",13.52,13.66,13.46,13.65,20000.0],["2024-04-18",13.63,13.68,13.55,13.65,49100.0],["2024-04-19",14.0,14.89,14.0,14.8,70800.0],["2024-04-22",14.33,16.29,14.33,16.29,77600.0],["2024-04-23",16.04,16.7,16.04,16.42,21500.0],["2024-04-24",16.22,16.48,16.12,16.4,50100.0],["2024-04-25",16.4,16.4,15.84,15.89,44000.0],["2024-04-26",15.83,16.5,15.83,16.35,19900.0],["2024-04-29",16.4,16.88,16.31,16.42,81200.0],["2024-04-30",16.48,16.77,16.3,16.67,29500.0],["2024-05-01",16.54,17.02,16.52,16.95,58700.0],["2024-05-02",17.0,17.54,16.75,17.39,74500.0],["2024-05-03",17.65,17.65,17.26,17.45,13400.0],["2024-05-06",17.39,17.58,17.37,17.44,37500.0],["2024-05-07",17.33,17.77,17.11,17.52,26500.0],["2024-05-08",17.52,17.82,17.51,17.79,6800.0],["2024-05-09",17.82,17.82,17.52,17.82,12100.0],["2024-05-10",17.84,17.84,17.45,17.68,4700.0],["2024-05-13",17.71,17.91,17.42,17.91,61200.0],["2024-05-14",18.0,18.59,17.82,18.18,24400.0],["2024-05-15",18.25,18.25,17.9,17.98,11600.0],["2024-05-16",17.81,18.01,17.6,17.75,45200.0],["2024-05-17",17.7,18.34,17.52,18.34,33300.0],["2024-05-20",18.33,18.4,17.88,18.08,30700.0],["2024-05-21",17.85,18.27,17.85,18.15,32300.0],["2024-05-22",18.35,18.35,17.96,18.1,16800.0],["2024-05-23",18.25,18.25,17.31,17.61,17400.0],["2024-05-24",17.85,18.02,17.78,18.0,8700.0],["2024-05-28",18.05,18.05,17.41,17.43,13700.0],["2024-05-29",17.12,17.12,16.64,16.64,11700.0],["2024-05-30",16.92,16.92,16.5,16.71,4700.0],["2024-05-31",16.69,16.93,16.66,16.88,5200.0],["2024-06-03",16.99,17.1,16.52,16.81,23200.0],["2024-06-04",16.51,16.61,16.38,16.38,4400.0],["2024-06-05",16.65,17.1,16.64,17.05,5600.0],["2024-06-06",16.82,17.4,16.82,17.4,9300.0],["2024-06-07",16.77,16.77,16.56,16.6,4400.0],["2024-06-10",16.36,16.74,16.36,16.6,10800.0],["2024-06-11",16.99,16.99,16.5,16.9,13100.0],["2024-06-12",17.39,17.72,16.76,17.45,10600.0],["2024-06-13",17.77,17.77,17.55,17.55,2800.0],["2024-06-14",17.39,17.39,16.42,16.83,8700.0],["2024-06-17",17.83,17.83,16.92,17.7,13100.0],["2024-06-18",17.5,17.5,16.84,17.13,25500.0],["2024-06-20",16.98,17.41,16.98,17.01,4300.0],["2024-06-21",16.88,16.88,16.71,16.71,25200.0],["2024-06-24",16.64,16.86,16.64,16.85,6100.0],["2024-06-25",17.1,17.3,16.65,16.67,24700.0],["2024-06-26",16.58,17.23,16.58,16.86,29300.0],["2024-06-27",17.06,17.28,16.66,16.97,26600.0],["2024-06-28",16.96,17.12,16.7,17.0,133300.0],["2024-07-01",16.84,17.11,16.73,16.99,21100.0],["2024-07-02",17.1,17.1,16.7,16.7,12900.0],["2024-07-03",16.61,16.95,16.59,16.95,21800.0],["2024-07-05",16.68,17.11,16.65,16.98,39500.0],["2024-07-08",17.18,17.18,16.87,16.95,11800.0],["2024-07-09",16.82,16.95,16.81,16.81,2700.0],["2024-07-10",16.94,17.29,16.81,17.0,54900.0],["2024-07-11",17.3,17.7,16.95,17.4,106400.0],["2024-07-12",17.7,18.63,17.51,18.05,147700.0],["2024-07-15",18.3,20.28,18.3,19.75,47600.0],["2024-07-16",20.05,20.47,19.89,20.03,66100.0],["2024-07-17",19.91,20.04,18.47,19.89,50600.0],["2024-07-18",19.26,19.95,19.26,19.45,19100.0],["2024-07-19",19.53,19.8,19.48,19.68,11500.0],["2024-07-22",19.79,20.18,19.56,19.9,24000.0],["2024-07-23",19.96,20.75,19.9,19.9,57900.0],["2024-07-24",19.5,19.5,18.22,18.4,21800.0],["2024-07-25",18.3,19.06,18.25,18.57,29000.0],["2024-07-26",18.76,19.0,18.45,18.65,27800.0],["2024-07-29",18.61,18.61,16.99,17.34,27000.0],["2024-07-30",17.24,18.15,17.2,18.15,10900.0],["2024-07-31",18.05,18.57,17.76,18.14,16100.0],["2024-08-01",17.8,17.8,17.14,17.25,34500.0],["2024-08-02",16.66,16.99,16.38,16.63,33700.0],["2024-08-05",16.06,16.5,15.59,15.61,39900.0],["2024-08-06",15.54,16.13,15.54,15.88,23200.0],["2024-08-07",16.58,16.58,16.2,16.21,12000.0],["2024-08-08",16.89,16.89,16.7,16.77,7300.0],["2024-08-09",16.68,16.68,16.27,16.31,15400.0],["2024-08-12",16.58,16.73,16.1,16.1,10700.0],["2024-08-13",16.28,16.68,16.28,16.68,18300.0],["2024-08-14",16.94,17.0,16.7,16.7,6600.0],["2024-08-15",17.16,17.64,17.16,17.3,5500.0],["2024-08-16",17.4,17.67,17.31,17.31,13500.0],["2024-08-19",17.31,17.64,16.7,16.7,31300.0],["2024-08-20",16.85,16.98,16.82,16.82,8400.0],["2024-08-21",16.78,17.05,16.44,16.86,6800.0],["2024-08-22",17.28,17.28,16.77,16.97,7200.0],["2024-08-23",17.17,18.4,17.17,18.3,21200.0],["2024-08-26",18.26,18.88,17.75,17.76,47800.0],["2024-08-27",17.89,18.29,17.79,17.79,6500.0],["2024-08-28",17.98,18.19,17.89,18.13,11800.0],["2024-08-29",18.94,18.95,18.63,18.8,5400.0],["2024-08-30",18.7,19.35,18.7,19.24,10100.0],["2024-09-03",18.73,18.73,18.2,18.45,11000.0],["2024-09-04",18.6,19.19,18.5,19.1,10800.0],["2024-09-05",19.1,19.1,18.16,18.76,31800.0],["2024-09-06",18.99,19.13,18.62,18.62,48100.0],["2024-09-09",18.39,19.3,18.39,19.1,38500.0],["2024-09-10",19.1,19.53,18.75,19.27,28700.0],["2024-09-11",19.1,19.1,18.7,19.02,20100.0],["2024-09-12",19.1,19.21,19.01,19.1,13200.0],["2024-09-13",19.22,19.82,19.17,19.66,16400.0],["2024-09-16",19.52,19.7,19.5,19.55,13600.0],["2024-09-17",19.69,19.94,19.61,19.94,12700.0],["2024-09-18",19.75,20.42,19.58,19.58,16400.0],["2024-09-19",20.11,20.31,19.9,20.0,23100.0],["2024-09-20",20.1,20.32,19.51,19.51,69300.0],["2024-09-23",19.85,20.16,19.67,19.77,19700.0],["2024-09-24",19.94,20.28,19.76,19.83,13200.0],["2024-09-25",19.9,19.99,19.4,19.6,19000.0],["2024-09-26",19.72,19.8,19.35,19.45,11000.0],["2024-09-27",19.76,19.81,19.56,19.77,5900.0],["2024-09-30",19.46,20.88,18.93,20.0,34900.0],["2024-10-01",20.11,20.11,19.2,19.65,22600.0],["2024-10-02",19.72,20.01,19.5,19.52,17700.0],["2024-10-03",19.48,19.66,19.26,19.32,13300.0],["2024-10-04",19.55,19.95,19.55,19.9,9400.0],["2024-10-07",19.82,19.87,19.72,19.81,9800.0],["2024-10-08",19.94,19.96,19.66,19.66,9700.0],["2024-10-09",19.84,20.0,19.76,19.85,5900.0],["2024-10-10",19.83,20.89,19.76,20.7,19100.0],["2024-10-11",20.83,21.49,20.83,21.24,26300.0],["2024-10-14",21.22,21.46,21.07,21.22,8600.0],["2024-10-15",21.73,21.87,20.95,20.95,13700.0],["2024-10-16",21.24,21.78,20.85,21.21,32700.0],["2024-10-17",21.36,21.66,21.03,21.66,20700.0],["2024-10-18",21.74,21.74,21.16,21.16,6300.0],["2024-10-21",21.09,21.4,20.89,21.05,15600.0],["2024-10-22",21.0,21.07,20.72,20.82,24800.0],["2024-10-23",20.6,21.05,20.6,21.03,25700.0],["2024-10-24",20.99,21.1,20.07,20.53,40700.0],["2024-10-25",19.87,19.87,18.79,19.12,26800.0],["2024-10-28",19.31,19.31,18.75,19.02,15600.0],["2024-10-29",18.8,18.82,17.98,18.65,82200.0],["2024-10-30",19.06,19.53,18.9,19.1,16800.0],["2024-10-31",19.09,19.09,18.87,19.01,8900.0],["2024-11-01",19.01,19.01,18.44,18.94,13900.0],["2024-11-04",18.86,19.13,18.64,19.0,26900.0],["2024-11-05",18.71,19.48,17.69,19.47,23100.0],["2024-11-06",21.04,21.4,20.31,20.5,81200.0],["2024-11-07",19.58,20.77,19.58,20.38,29600.0],["2024-11-08",20.55,20.83,20.49,20.5,20100.0],["2024-11-11",20.87,21.05,20.21,20.37,196100.0],["2024-11-12",20.19,20.52,20.19,20.41,69900.0],["2024-11-13",20.5,20.85,20.46,20.7,143100.0],["2024-11-14",20.93,20.93,20.41,20.7,12800.0],["2024-11-15",20.7,20.7,19.75,20.44,19900.0],["2024-11-18",20.5,20.77,20.35,20.57,54600.0],["2024-11-19",20.67,20.75,20.59,20.75,13700.0],["2024-11-20",20.59,20.84,20.4,20.75,9300.0],["2024-11-21",20.95,21.05,20.74,20.82,14500.0],["2024-11-22",20.76,21.37,20.66,21.37,17800.0],["2024-11-25",21.5,22.31,21.37,21.81,27900.0],["2024-11-26",21.93,22.24,21.68,21.87,19900.0],["2024-11-27",21.97,22.25,21.84,21.96,8000.0],["2024-11-29",22.17,22.23,21.78,22.21,6300.0],["2024-12-02",22.32,22.32,21.79,21.9,20600.0],["2024-12-03",21.9,21.99,21.5,21.5,14500.0],["2024-12-04",21.71,21.71,21.21,21.5,15500.0],["2024-12-05",21.6,21.67,21.17,21.67,31300.0],["2024-12-06",21.61,21.64,21.3,21.39,24100.0],["2024-12-09",21.6,21.6,20.97,21.0,6800.0],["2024-12-10",21.19,21.54,21.0,21.0,21800.0],["2024-12-11",21.24,21.6,21.16,21.26,11300.0],["2024-12-12",21.06,21.16,20.92,20.92,15500.0],["2024-12-13",20.96,21.26,20.89,21.09,26700.0],["2024-12-16",21.02,21.24,20.93,21.05,13300.0],["2024-12-17",21.0,21.7,20.72,21.0,25400.0],["2024-12-18",21.17,21.38,19.93,20.35,53700.0],["2024-12-19",20.74,20.74,19.87,20.05,19600.0],["2024-12-20",19.87,20.28,19.67,19.7,48800.0],["2024-12-23",19.75,19.93,19.29,19.29,5300.0],["2024-12-24",19.24,19.45,18.96,19.39,5500.0],["2024-12-26",19.29,19.73,19.29,19.63,10800.0],["2024-12-27",19.46,19.9,19.03,19.03,13200.0],["2024-12-30",18.57,19.11,18.57,19.11,17100.0],["2024-12-31",19.28,19.73,18.91,19.55,22900.0],["2025-01-02",19.51,19.75,18.55,19.0,23200.0],["2025-01-03",18.9,19.37,18.9,19.19,9600.0],["2025-01-06",19.38,19.41,18.68,18.68,9500.0],["2025-01-07",18.98,19.27,18.36,18.5,19300.0],["2025-01-08",18.62,18.63,18.44,18.44,8400.0],["2025-01-10",18.27,18.27,17.1,17.57,20200.0],["2025-01-13",17.57,17.67,17.12,17.54,39100.0],["2025-01-14",17.62,17.77,17.5,17.68,32800.0],["2025-01-15",17.82,18.05,17.8,17.94,32400.0],["2025-01-16",17.85,17.85,17.53,17.59,24000.0],["2025-01-17",17.68,17.79,17.55,17.68,35800.0],["2025-01-21",17.83,19.61,17.83,18.28,12000.0],["2025-01-22",18.14,18.31,17.98,18.11,15500.0],["2025-01-23",18.45,18.45,17.75,18.13,14500.0],["2025-01-24",18.26,20.05,17.82,20.05,100800.0],["2025-01-27",19.95,20.54,18.66,20.25,43500.0],["2025-01-28",20.43,20.98,20.37,20.63,74300.0],["2025-01-29",20.49,21.0,20.49,20.99,16900.0],["2025-01-30",20.92,21.1,20.82,21.07,19000.0],["2025-01-31",20.94,21.19,20.93,21.1,25900.0],["2025-02-03",20.27,20.54,19.5,20.1,35900.0],["2025-02-04",20.23,21.27,20.05,21.21,38700.0],["2025-02-05",21.25,21.25,20.39,21.17,21900.0],["2025-02-06",21.4,21.59,21.05,21.58,23800.0],["2025-02-07",21.42,21.45,21.25,21.36,10800.0],["2025-02-10",21.44,22.0,21.4,21.83,31300.0],["2025-02-11",21.83,21.91,21.56,21.74,16500.0],["2025-02-12",21.4,21.46,20.78,20.78,13200.0],["2025-02-13",20.95,21.04,20.6,20.89,6100.0],["2025-02-14",21.05,21.09,20.82,20.82,8700.0],["2025-02-18",21.09,21.7,20.84,21.27,21500.0],["2025-02-19",21.25,21.41,21.24,21.24,8400.0],["2025-02-20",20.65,20.75,20.34,20.44,4300.0],["2025-02-21",20.67,20.67,19.57,19.57,9600.0],["2025-02-24",19.58,20.0,19.5,19.5,11200.0],["2025-02-25",19.59,19.88,19.21,19.63,16400.0],["2025-02-26",19.74,19.98,19.66,19.97,6300.0],["2025-02-27",19.59,19.86,19.48,19.48,3900.0],["2025-02-28",19.9,20.0,19.35,19.89,31200.0],["2025-03-03",19.9,20.0,19.31,19.31,16500.0],["2025-03-04",19.58,19.8,19.33,19.58,36200.0],["2025-03-05",19.6,19.63,19.15,19.35,13800.0],["2025-03-06",19.71,19.71,18.93,19.24,11300.0],["2025-03-07",19.5,19.5,18.95,19.08,7400.0],["2025-03-10",19.11,19.43,18.9,19.14,21000.0],["2025-03-11",19.33,19.36,18.95,19.09,11200.0],["2025-03-12",19.08,19.83,19.08,19.83,36200.0],["2025-03-13",19.75,20.0,19.29,19.33,25900.0],["2025-03-14",19.94,19.98,19.32,19.32,39100.0],["2025-03-17",19.7,19.87,18.97,19.15,16200.0],["2025-03-18",19.14,19.5,19.0,19.25,14800.0],["2025-03-19",19.45,19.72,19.41,19.64,6900.0],["2025-03-20",19.54,19.99,19.17,19.38,6200.0],["2025-03-21",19.15,19.72,19.13,19.44,27800.0],["2025-03-24",19.73,20.0,19.38,19.6,10400.0],["2025-03-25",19.35,19.35,19.06,19.06,7800.0],["2025-03-26",19.52,19.58,19.29,19.29,10600.0],["2025-03-27",19.16,19.19,18.86,19.02,13100.0],["2025-03-28",19.05,19.45,18.94,19.04,4500.0],["2025-03-31",18.91,19.67,18.5,19.65,58200.0],["2025-04-01",19.52,19.94,19.4,19.4,19400.0],["2025-04-02",19.16,19.93,19.12,19.93,27200.0],["2025-04-03",19.12,19.12,18.36,18.52,18100.0],["2025-04-04",18.35,18.35,17.55,18.33,15300.0],["2025-04-07",17.79,18.97,17.79,18.38,23600.0],["2025-04-08",18.92,19.33,17.9,18.22,20300.0],["2025-04-09",18.17,18.66,17.61,18.38,56400.0],["2025-04-10",18.03,18.6,17.52,17.61,25300.0],["2025-04-11",17.75,19.0,17.66,17.93,10600.0],["2025-04-14",17.93,18.2,17.7,17.8,35100.0],["2025-04-15",17.9,18.33,17.75,18.13,40300.0],["2025-04-16",18.85,18.85,18.17,18.17,100900.0],["2025-04-17",18.16,19.02,18.16,18.75,16800.0],["2025-04-21",18.69,18.69,18.18,18.18,22500.0],["2025-04-22",18.43,18.9,18.4,18.46,19500.0],["2025-04-23",18.83,18.89,18.03,18.29,218900.0],["2025-04-24",18.34,19.04,18.34,18.85,33800.0],["2025-04-25",19.67,20.92,19.54,20.34,98400.0],["2025-04-28",20.32,21.0,20.24,20.94,20500.0],["2025-04-29",20.67,20.92,20.0,20.43,34900.0],["2025-04-30",20.32,21.44,20.07,21.09,69100.0],["2025-05-01",20.89,21.22,20.1,20.89,44300.0],["2025-05-02",20.91,22.0,20.91,21.75,28300.0],["2025-05-05",21.54,21.77,21.51,21.69,21900.0],["2025-05-06",21.62,21.94,21.53,21.54,89800.0],["2025-05-07",21.81,21.97,21.28,21.45,46300.0],["2025-05-08",21.5,21.7,21.2,21.4,103400.0],["2025-05-09",21.32,21.77,21.05,21.6,54000.0],["2025-05-12",21.85,22.5,21.84,22.38,58600.0],["2025-05-13",22.5,22.77,22.2,22.27,36500.0],["2025-05-14",22.27,22.59,22.02,22.09,41700.0],["2025-05-15",22.38,23.61,22.11,22.39,64400.0],["2025-05-16",22.43,23.07,22.02,22.43,80100.0],["2025-05-19",22.03,22.61,22.03,22.52,19300.0],["2025-05-20",22.49,22.63,22.27,22.61,20200.0],["2025-05-21",22.27,22.27,21.71,21.74,12500.0],["2025-05-22",21.53,22.34,21.05,21.51,50000.0],["2025-05-23",21.08,21.65,21.08,21.15,13800.0],["2025-05-27",21.25,22.01,21.03,21.68,36200.0],["2025-05-28",21.54,23.71,21.41,21.57,34600.0],["2025-05-29",21.54,21.71,21.12,21.35,25400.0],["2025-05-30",21.86,21.86,20.83,20.84,40200.0],["2025-06-02",20.43,20.95,20.11,20.7,47800.0],["2025-06-03",20.64,21.08,20.15,20.93,78800.0],["2025-06-04",20.89,21.22,20.49,20.83,68200.0],["2025-06-05",20.54,21.03,20.54,20.77,57500.0],["2025-06-06",20.81,21.14,20.52,20.9,38300.0],["2025-06-09",20.83,21.2,20.68,21.1,55300.0],["2025-06-10",21.05,21.63,20.81,21.47,18700.0],["2025-06-11",21.38,21.38,20.91,20.91,22100.0],["2025-06-12",20.46,20.95,20.39,20.81,21000.0],["2025-06-13",20.5,20.59,20.29,20.33,50000.0],["2025-06-16",20.6,21.23,20.6,20.82,49600.0],["2025-06-17",20.6,21.11,20.5,20.97,101000.0],["2025-06-18",20.96,21.46,20.8,21.07,21900.0],["2025-06-20",21.0,21.39,20.8,21.2,75000.0],["2025-06-23",21.09,22.09,20.84,22.05,35000.0],["2025-06-24",22.22,22.55,21.98,22.36,56900.0],["2025-06-25",22.45,22.45,21.72,22.08,35000.0],["2025-06-26",22.22,22.62,22.08,22.61,41900.0],["2025-06-27",22.75,22.75,22.24,22.51,92700.0],["2025-06-30",22.56,22.73,22.45,22.56,48000.0],["2025-07-01",22.33,23.41,22.33,23.14,73400.0],["2025-07-02",23.14,23.85,22.65,23.13,116700.0],["2025-07-03",23.2,23.51,23.18,23.4,50500.0],["2025-07-07",23.16,23.54,23.15,23.4,83900.0],["2025-07-08",23.13,23.4,23.1,23.18,55300.0],["2025-07-09",23.19,23.91,23.19,23.75,171600.0],["2025-07-10",23.68,24.26,23.36,23.88,60500.0],["2025-07-11",23.83,24.02,23.01,23.89,55300.0],["2025-07-14",23.99,24.46,23.76,24.2,119300.0],["2025-07-15",24.2,24.2,23.6,23.86,91200.0],["2025-07-16",23.9,24.31,23.53,24.24,89700.0],["2025-07-17",23.81,24.61,22.47,24.44,66700.0],["2025-07-18",24.6,24.62,24.04,24.55,59600.0],["2025-07-21",24.57,24.86,24.27,24.4,27900.0],["2025-07-22",24.88,24.88,24.26,24.62,46500.0],["2025-07-23",24.72,24.8,24.45,24.77,40400.0],["2025-07-24",24.74,24.86,24.16,24.56,52000.0],["2025-07-25",23.91,23.97,22.0,23.41,212600.0],["2025-07-28",23.41,23.41,22.21,22.99,123900.0],["2025-07-29",23.17,23.17,21.87,22.27,58700.0],["2025-07-30",22.28,22.29,21.72,21.9,69700.0],["2025-07-31",21.69,21.85,21.33,21.65,58000.0],["2025-08-01",21.35,21.55,20.92,21.08,83300.0],["2025-08-04",21.08,21.32,20.87,21.12,64600.0],["2025-08-05",21.17,21.3,20.91,21.24,40700.0],["2025-08-06",21.19,21.19,20.49,20.53,44300.0],["2025-08-07",20.72,21.19,20.57,20.61,24300.0],["2025-08-08",20.7,21.63,20.5,20.61,42800.0],["2025-08-11",20.58,21.08,20.4,20.84,25900.0],["2025-08-12",21.05,21.97,21.05,21.64,25300.0],["2025-08-13",21.68,22.15,21.54,21.92,44800.0],["2025-08-14",21.73,22.15,21.73,21.81,26400.0],["2025-08-15",21.94,22.06,21.38,21.58,69900.0],["2025-08-18",21.44,21.8,21.18,21.51,12200.0],["2025-08-19",21.47,21.96,21.12,21.4,21700.0],["2025-08-20",21.65,21.79,21.53,21.6,19200.0],["2025-08-21",21.35,21.81,21.35,21.61,28300.0],["2025-08-22",21.61,23.0,21.48,22.99,75100.0],["2025-08-25",23.0,23.0,22.8,22.92,26300.0],["2025-08-26",22.89,23.48,22.89,23.26,24400.0],["2025-08-27",23.15,23.42,22.94,23.18,24500.0],["2025-08-28",23.15,23.25,22.91,23.15,18100.0],["2025-08-29",23.07,23.38,23.05,23.36,20000.0],["2025-09-02",23.04,23.17,22.47,23.01,22300.0],["2025-09-03",22.91,23.1,22.44,22.44,14800.0],["2025-09-04",22.46,22.91,21.31,22.91,29000.0],["2025-09-05",22.88,23.23,22.4,22.79,16800.0],["2025-09-08",22.72,23.5,22.6,23.33,31000.0],["2025-09-09",23.26,23.46,23.07,23.33,23000.0],["2025-09-10",23.35,23.35,23.17,23.26,15100.0],["2025-09-11",23.55,23.74,23.25,23.5,22300.0],["2025-09-12",23.35,23.66,23.21,23.5,23700.0],["2025-09-15",23.15,23.56,22.98,23.04,15800.0],["2025-09-16",22.96,22.96,22.33,22.71,52700.0],["2025-09-17",23.77,23.77,22.63,22.74,47400.0],["2025-09-18",23.0,23.72,22.57,23.37,42000.0],["2025-09-19",23.43,23.45,23.19,23.28,46200.0],["2025-09-22",23.11,23.23,22.77,22.87,14700.0],["2025-09-23",22.99,23.24,22.77,22.99,33200.0],["2025-09-24",22.91,22.99,22.62,22.78,16700.0],["2025-09-25",22.68,22.7,22.44,22.6,13300.0],["2025-09-26",22.43,22.63,22.4,22.63,19900.0],["2025-09-29",22.7,23.4,22.62,22.7,24200.0],["2025-09-30",22.56,23.2,21.96,23.03,42800.0],["2025-10-01",22.82,22.82,22.35,22.47,30600.0],["2025-10-02",22.47,22.54,22.07,22.27,13000.0],["2025-10-03",22.21,22.77,22.21,22.77,15900.0],["2025-10-06",22.77,23.0,22.5,22.94,38200.0],["2025-10-07",22.97,23.23,22.65,22.82,20900.0],["2025-10-08",22.9,23.44,22.75,23.15,43900.0],["2025-10-09",23.01,23.45,22.85,23.36,33600.0],["2025-10-10",23.36,23.41,22.06,22.06,19800.0],["2025-10-13",22.55,22.65,22.13,22.65,20500.0],["2025-10-14",22.58,23.62,22.58,23.5,35200.0],["2025-10-15",23.6,23.6,23.09,23.2,22600.0],["2025-10-16",23.1,23.1,22.05,22.15,16900.0],["2025-10-17",22.28,22.55,22.08,22.25,23900.0],["2025-10-20",22.3,22.78,22.25,22.78,16300.0],["2025-10-21",22.72,22.82,22.26,22.4,13800.0],["2025-10-22",22.35,23.1,22.23,23.04,21700.0],["2025-10-23",23.02,23.08,22.63,22.68,7500.0],["2025-10-24",22.67,23.17,22.0,22.3,30500.0],["2025-10-27",22.3,22.99,22.3,22.81,16700.0],["2025-10-28",22.65,23.52,22.34,22.77,17000.0],["2025-10-29",22.59,22.91,22.35,22.76,45700.0],["2025-10-30",22.52,22.89,22.45,22.66,32400.0],["2025-10-31",22.61,23.71,22.57,23.09,48500.0],["2025-11-03",23.24,23.24,22.56,23.14,9300.0],["2025-11-04",23.25,23.25,22.86,23.2,9600.0],["2025-11-05",23.25,23.27,23.01,23.25,17300.0],["2025-11-06",22.94,22.94,22.13,22.79,29000.0],["2025-11-07",22.75,23.0,22.3,23.0,46200.0],["2025-11-10",23.32,23.72,23.32,23.54,7600.0],["2025-11-11",23.6,23.92,23.6,23.92,7600.0],["2025-11-12",23.87,24.02,23.44,23.6,27900.0],["2025-11-13",22.83,23.53,22.83,23.38,12100.0],["2025-11-14",23.08,23.84,22.83,23.84,40800.0],["2025-11-17",23.85,23.85,22.49,22.99,28900.0],["2025-11-18",23.09,23.17,22.7,22.99,12100.0],["2025-11-19",23.21,23.21,22.76,22.76,12400.0],["2025-11-20",23.12,23.28,22.62,22.73,9800.0],["2025-11-21",22.66,23.4,22.58,23.3,17000.0],["2025-11-24",23.29,23.38,23.1,23.35,9800.0],["2025-11-25",23.98,23.98,23.49,23.69,18700.0],["2025-11-26",23.51,24.4,23.51,23.93,37400.0],["2025-11-28",24.25,24.49,23.62,24.35,29400.0],["2025-12-01",24.05,24.05,23.79,23.87,20000.0],["2025-12-02",24.02,24.15,23.86,23.99,31900.0],["2025-12-03",24.0,24.25,23.94,24.25,46700.0],["2025-12-04",24.38,24.7,23.72,24.06,56100.0],["2025-12-05",24.05,24.75,24.05,24.66,18100.0],["2025-12-08",24.63,24.74,24.25,24.56,15500.0],["2025-12-09",24.74,24.99,24.66,24.85,37000.0],["2025-12-10",24.99,25.84,24.69,25.79,49900.0],["2025-12-11",25.85,26.28,25.67,25.72,27400.0],["2025-12-12",25.97,26.15,25.67,25.68,28300.0],["2025-12-15",25.68,25.91,25.52,25.54,29300.0],["2025-12-16",25.44,26.14,25.2,25.78,28200.0],["2025-12-17",25.58,25.78,25.35,25.7,29300.0],["2025-12-18",26.25,26.4,25.8,25.85,36100.0],["2025-12-19",25.9,26.25,25.81,26.12,59500.0],["2025-12-22",26.01,26.5,26.01,26.17,16800.0],["2025-12-23",26.21,26.21,25.91,25.93,6900.0],["2025-12-24",26.09,26.33,26.08,26.12,9200.0],["2025-12-26",26.15,26.28,25.92,26.25,13400.0],["2025-12-29",25.95,26.5,25.83,26.02,18600.0],["2025-12-30",25.83,26.11,25.55,25.55,11000.0],["2025-12-31",25.75,28.0,25.71,26.81,105800.0],["2026-01-02",26.93,27.0,25.95,26.65,55600.0],["2026-01-05",26.62,27.15,26.06,26.06,50200.0],["2026-01-06",26.0,26.25,25.49,26.0,18500.0],["2026-01-07",26.06,26.1,25.89,25.93,13000.0],["2026-01-08",25.82,26.57,25.82,26.5,37300.0],["2026-01-09",26.46,26.9,26.3,26.43,29900.0],["2026-01-12",26.68,27.0,25.87,26.49,11300.0],["2026-01-13",28.0,28.0,25.36,26.58,11800.0],["2026-01-14",25.96,26.57,25.78,26.57,16400.0],["2026-01-15",25.58,26.98,25.58,26.71,16000.0],["2026-01-16",26.65,26.82,26.15,26.67,17100.0],["2026-01-20",26.32,26.82,25.74,26.38,37700.0],["2026-01-21",26.24,27.29,26.24,27.27,21400.0],["2026-01-22",27.28,27.3,27.06,27.23,11500.0],["2026-01-23",26.77,26.77,24.32,24.83,71800.0],["2026-01-26",24.44,25.61,23.56,25.61,34500.0],["2026-01-27",25.47,25.47,24.57,25.08,43200.0],["2026-01-28",24.95,24.95,24.37,24.6,26800.0],["2026-01-29",24.92,25.47,24.78,25.18,13000.0],["2026-01-30",25.0,25.39,24.25,25.15,28300.0],["2026-02-02",25.26,25.86,25.22,25.6,23100.0],["2026-02-03",25.41,26.0,25.05,25.6,39300.0],["2026-02-04",25.6,26.45,25.6,26.01,24000.0],["2026-02-05",25.77,26.26,24.75,26.03,59900.0],["2026-02-06",26.51,26.58,25.95,26.1,17300.0],["2026-02-09",25.9,26.24,25.9,26.0,8700.0],["2026-02-10",25.85,26.11,25.85,26.0,12600.0],["2026-02-11",25.85,25.85,25.46,25.6,8900.0],["2026-02-12",25.6,25.88,25.42,25.76,23200.0],["2026-02-13",25.96,26.19,25.76,25.99,18100.0],["2026-02-17",26.19,26.19,25.56,25.72,19800.0],["2026-02-18",26.11,26.23,25.04,25.63,43900.0],["2026-02-19",25.34,25.73,25.12,25.5,23100.0],["2026-02-20",25.45,25.93,25.34,25.5,9100.0],["2026-02-23",24.95,25.11,24.53,25.0,25500.0],["2026-02-24",25.03,25.3,25.03,25.25,10600.0],["2026-02-25",25.39,25.69,25.32,25.61,12100.0],["2026-02-26",26.0,26.0,25.46,25.49,7300.0],["2026-02-27",25.12,25.68,24.45,25.29,44200.0],["2026-03-02",24.23,25.35,24.01,25.0,25500.0],["2026-03-03",24.63,25.31,24.6,25.0,16900.0],["2026-03-04",25.01,25.37,24.56,25.19,36700.0],["2026-03-05",24.71,24.71,24.17,24.48,23300.0],["2026-03-06",24.16,24.31,23.39,24.07,39500.0],["2026-03-09",23.81,24.04,23.19,23.62,21600.0],["2026-03-10",23.61,24.54,23.29,24.48,49300.0],["2026-03-11",24.27,24.53,24.0,24.25,31600.0],["2026-03-12",23.87,24.11,23.32,23.78,24300.0],["2026-03-13",23.89,24.08,23.4,23.99,19500.0],["2026-03-16",24.01,24.5,23.52,24.25,24600.0],["2026-03-17",24.25,24.55,24.0,24.41,28200.0],["2026-03-18",24.39,24.39,23.64,24.24,46800.0],["2026-03-19",24.25,24.81,24.14,24.41,25700.0],["2026-03-20",24.41,24.99,24.16,24.47,57900.0],["2026-03-23",25.0,25.0,24.3,24.72,35100.0],["2026-03-24",24.5,24.65,24.11,24.4,22500.0],["2026-03-25",24.38,24.58,24.33,24.43,13300.0],["2026-03-26",24.19,24.69,24.19,24.62,9300.0],["2026-03-27",24.62,24.62,24.21,24.5,7200.0],["2026-03-30",24.47,24.8,24.33,24.79,18300.0],["2026-03-31",24.79,24.79,24.46,24.58,51500.0],["2026-04-01",24.36,25.0,24.36,24.98,40100.0],["2026-04-02",24.6,24.89,24.6,24.89,8500.0],["2026-04-06",24.96,25.0,24.95,25.0,26300.0],["2026-04-07",24.98,26.09,24.87,25.84,64500.0],["2026-04-08",26.37,26.37,25.75,26.29,32400.0],["2026-04-09",26.29,27.0,26.1,26.75,17400.0],["2026-04-10",26.63,26.63,26.28,26.49,9400.0],["2026-04-13",26.5,26.72,26.33,26.63,14700.0],["2026-04-14",26.7,26.74,26.49,26.72,6700.0],["2026-04-15",26.63,26.86,26.39,26.68,16500.0],["2026-04-16",26.53,26.53,26.25,26.38,8400.0],["2026-04-17",26.7,26.95,26.68,26.93,25000.0],["2026-04-20",26.83,27.14,26.83,26.89,8100.0],["2026-04-21",27.04,27.04,26.02,26.09,9500.0],["2026-04-22",26.1,26.35,25.6,25.81,14300.0],["2026-04-23",26.5,26.5,25.7,26.04,10700.0],["2026-04-24",26.14,26.48,25.05,26.39,44200.0],["2026-04-27",26.5,27.85,26.5,27.72,68500.0],["2026-04-28",27.72,28.41,27.57,28.41,30300.0],["2026-04-29",28.35,28.35,27.49,27.74,21200.0],["2026-04-30",27.47,30.0,27.2,28.31,54800.0],["2026-05-01",28.44,28.8,27.53,28.55,25100.0],["2026-05-04",28.55,30.0,27.64,28.32,38500.0],["2026-05-05",28.5,29.63,28.02,29.25,46500.0],["2026-05-06",29.5,29.5,29.0,29.4,28300.0],["2026-05-07",29.23,29.35,28.66,29.24,84700.0],["2026-05-08",29.24,29.5,28.95,29.3,25100.0],["2026-05-11",29.21,29.21,28.58,28.97,24300.0],["2026-05-12",28.8,29.41,28.11,29.06,47400.0],["2026-05-13",28.81,29.06,28.55,28.57,14200.0],["2026-05-14",28.84,29.18,28.4,28.75,34200.0],["2026-05-15",28.47,28.62,27.67,28.1,20400.0],["2026-05-18",28.28,28.61,28.28,28.48,15500.0],["2026-05-19",28.48,28.48,28.18,28.25,13600.0],["2026-05-20",28.25,28.59,28.15,28.39,36600.0],["2026-05-21",28.25,28.5,27.58,28.35,57000.0],["2026-05-22",28.35,28.59,27.96,28.41,52800.0],["2026-05-26",28.36,30.0,27.92,28.68,50800.0],["2026-05-27",28.82,29.42,28.72,28.83,28500.0],["2026-05-28",28.6,28.96,28.32,28.87,29500.0],["2026-05-29",29.05,29.37,28.66,29.17,57700.0],["2026-06-01",28.84,29.2,28.59,28.83,26000.0],["2026-06-02",28.64,29.1,27.84,29.06,20400.0],["2026-06-03",28.34,28.6,28.0,28.22,29400.0],["2026-06-04",28.65,29.15,28.33,28.84,22300.0],["2026-06-05",28.84,29.94,28.84,29.18,83400.0],["2026-06-08",29.44,29.6,28.91,29.44,30300.0],["2026-06-09",29.5,29.8,29.12,29.4,45400.0],["2026-06-10",29.4,29.41,28.55,29.3,101400.0],["2026-06-11",29.43,29.91,29.3,29.85,39800.0],["2026-06-12",29.85,31.15,29.85,30.53,95200.0],["2026-06-15",30.78,31.24,29.72,29.93,42800.0],["2026-06-16",29.97,30.59,29.21,29.63,81200.0],["2026-06-17",29.68,30.63,29.61,30.23,108700.0],["2026-06-18",30.56,30.79,30.0,30.55,64500.0],["2026-06-22",30.55,30.98,30.23,30.41,37800.0],["2026-06-23",30.51,31.04,30.21,30.99,41700.0],["2026-06-24",30.98,31.19,30.51,30.66,48400.0],["2026-06-25",30.85,31.58,30.8,31.39,90500.0],["2026-06-26",31.57,32.32,31.09,31.9,335300.0],["2026-06-29",31.99,32.295,31.485,32.18,90315.0]]}