{"t":"PD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-11",36.75,39.61,36.0,38.25,9287900.0],["2019-04-12",39.12,40.88,37.399,39.5,1504700.0],["2019-04-15",38.5,39.86,36.25,39.17,961200.0],["2019-04-16",39.64,39.7,37.9,38.05,727600.0],["2019-04-17",38.21,41.95,37.5,40.0,1143200.0],["2019-04-18",40.44,40.44,38.11,39.15,600800.0],["2019-04-22",39.15,39.6,38.14,39.39,330400.0],["2019-04-23",39.4,39.9,39.0,39.88,289200.0],["2019-04-24",40.18,40.2,39.35,40.2,331600.0],["2019-04-25",40.4,40.4,39.0,39.5,381700.0],["2019-04-26",39.55,43.49,39.55,43.2,476900.0],["2019-04-29",43.85,46.87,43.6,46.5,688400.0],["2019-04-30",46.05,48.429,44.179,46.9,755000.0],["2019-05-01",47.15,48.4,46.74,46.82,518700.0],["2019-05-02",46.29,46.645,44.3,45.74,517000.0],["2019-05-03",46.12,48.13,46.06,46.4,293300.0],["2019-05-06",44.8,49.77,44.8,49.04,546400.0],["2019-05-07",49.0,50.47,48.08,49.04,491800.0],["2019-05-08",49.49,50.421,49.08,49.08,270600.0],["2019-05-09",48.96,49.811,47.5,49.23,189600.0],["2019-05-10",49.45,52.13,48.18,51.82,378800.0],["2019-05-13",50.98,51.55,48.12,49.45,542900.0],["2019-05-14",50.31,54.57,50.01,52.59,437900.0],["2019-05-15",52.275,53.98,51.65,53.45,263700.0],["2019-05-16",53.68,58.96,53.5,55.64,641700.0],["2019-05-17",55.0,56.63,53.75,54.69,298900.0],["2019-05-20",54.51,58.63,53.831,55.06,428100.0],["2019-05-21",55.79,56.985,53.9,54.87,339700.0],["2019-05-22",54.67,55.222,53.865,53.99,137500.0],["2019-05-23",53.497,54.11,50.621,51.98,339400.0],["2019-05-24",52.47,53.9,52.17,53.21,131800.0],["2019-05-28",53.21,54.0,52.28,52.48,122400.0],["2019-05-29",51.77,52.0,49.5,51.9,282100.0],["2019-05-30",52.08,53.99,51.49,51.81,187700.0],["2019-05-31",51.22,51.92,49.99,51.4,234400.0],["2019-06-03",51.04,51.35,45.15,46.21,698600.0],["2019-06-04",47.46,48.02,43.77,44.66,861000.0],["2019-06-05",45.546,48.88,44.71,47.58,582600.0],["2019-06-06",47.07,48.18,44.55,47.56,1017700.0],["2019-06-07",50.0,55.29,46.0,48.9,2195000.0],["2019-06-10",51.17,52.95,49.01,49.85,714100.0],["2019-06-11",50.3,50.66,49.01,50.24,365800.0],["2019-06-12",50.0,55.67,50.0,55.31,661500.0],["2019-06-13",56.11,56.67,53.43,54.1,461600.0],["2019-06-14",54.46,57.37,53.18,57.37,414300.0],["2019-06-17",58.1,59.82,54.02,55.27,568400.0],["2019-06-18",55.59,57.27,54.02,54.45,405200.0],["2019-06-19",54.41,54.867,52.541,54.36,409200.0],["2019-06-20",54.34,54.69,52.99,53.79,456600.0],["2019-06-21",53.46,54.75,52.755,53.41,908600.0],["2019-06-24",53.51,53.56,47.56,49.28,988800.0],["2019-06-25",49.31,50.199,47.14,47.52,693600.0],["2019-06-26",48.0,49.76,46.06,46.48,913200.0],["2019-06-27",46.53,48.43,45.291,47.78,1103400.0],["2019-06-28",48.12,48.8,45.91,47.05,1217800.0],["2019-07-01",48.0,48.735,44.704,46.08,842200.0],["2019-07-02",45.83,46.54,44.5,46.26,660700.0],["2019-07-03",46.72,47.95,46.31,47.03,321600.0],["2019-07-05",46.83,47.81,46.5,47.69,350300.0],["2019-07-08",47.62,47.93,46.54,47.68,579900.0],["2019-07-09",47.5,49.7,47.325,49.7,476300.0],["2019-07-10",50.79,51.88,48.99,50.52,574600.0],["2019-07-11",50.66,50.76,48.3,49.4,621800.0],["2019-07-12",49.04,49.04,47.25,48.58,816600.0],["2019-07-15",49.44,50.36,49.008,49.65,598300.0],["2019-07-16",49.56,49.69,47.92,48.54,400400.0],["2019-07-17",48.5,48.88,46.68,47.69,605400.0],["2019-07-18",47.6,47.61,44.91,44.91,660600.0],["2019-07-19",45.18,47.55,45.05,46.29,735400.0],["2019-07-22",46.58,48.73,46.05,46.65,576000.0],["2019-07-23",46.8,47.19,43.7,44.15,1252500.0],["2019-07-24",44.6,45.43,43.07,44.94,642100.0],["2019-07-25",44.66,44.93,43.22,43.5,440400.0],["2019-07-26",43.73,45.99,43.34,45.68,419800.0],["2019-07-29",45.67,45.68,43.18,44.05,490300.0],["2019-07-30",43.36,45.117,42.72,44.96,295900.0],["2019-07-31",44.77,45.06,43.01,44.2,474300.0],["2019-08-01",43.9,44.18,41.174,41.7,496800.0],["2019-08-02",41.57,41.57,39.3,39.43,613900.0],["2019-08-05",38.1,39.315,36.31,37.61,824600.0],["2019-08-06",38.76,39.19,36.35,36.9,669100.0],["2019-08-07",36.29,37.85,35.9,37.59,200900.0],["2019-08-08",38.04,40.11,38.04,40.07,795700.0],["2019-08-09",39.99,40.56,37.05,37.6,428000.0],["2019-08-12",37.42,37.44,36.17,36.56,367900.0],["2019-08-13",36.02,36.84,34.75,36.2,648900.0],["2019-08-14",36.48,37.21,34.85,35.75,567000.0],["2019-08-15",35.81,35.81,33.25,33.75,1025800.0],["2019-08-16",33.96,36.6,33.88,34.68,747800.0],["2019-08-19",35.0,35.88,33.28,35.42,604300.0],["2019-08-20",35.14,35.26,33.85,34.5,604600.0],["2019-08-21",34.58,36.43,34.5,35.03,310100.0],["2019-08-22",35.19,35.96,34.51,35.82,435200.0],["2019-08-23",35.68,35.95,34.72,34.86,243800.0],["2019-08-26",35.04,35.99,34.913,35.6,368600.0],["2019-08-27",35.76,36.385,35.2,35.52,310500.0],["2019-08-28",35.5,36.1,35.06,35.95,291700.0],["2019-08-29",36.37,38.97,36.3,38.41,766500.0],["2019-08-30",39.0,39.56,38.11,39.27,1386600.0],["2019-09-03",38.65,39.585,37.39,37.57,1712300.0],["2019-09-04",37.54,38.705,37.51,38.04,692800.0],["2019-09-05",38.56,38.85,36.28,36.6,1372300.0],["2019-09-06",33.95,34.89,31.89,32.47,3206000.0],["2019-09-09",32.7,33.11,27.82,28.25,2372800.0],["2019-09-10",28.42,29.255,26.98,27.45,1704600.0],["2019-09-11",27.5,31.5,27.48,31.47,1589600.0],["2019-09-12",31.35,32.54,30.47,31.35,745900.0],["2019-09-13",31.9,32.1,29.73,29.95,567500.0],["2019-09-16",29.43,31.31,29.29,30.69,371800.0],["2019-09-17",30.75,31.32,30.22,30.63,273400.0],["2019-09-18",30.63,31.09,30.06,30.44,349300.0],["2019-09-19",30.31,30.64,28.85,29.28,353800.0],["2019-09-20",29.81,30.36,29.15,29.75,665400.0],["2019-09-23",29.42,31.85,28.68,31.78,789800.0],["2019-09-24",31.44,31.78,28.05,29.0,1144400.0],["2019-09-25",28.81,29.02,27.71,28.15,755000.0],["2019-09-26",27.86,29.87,27.86,29.29,905200.0],["2019-09-27",29.99,30.0,27.89,28.24,487300.0],["2019-09-30",28.26,28.87,27.7,28.25,454000.0],["2019-10-01",28.2,29.21,27.81,28.25,326100.0],["2019-10-02",27.77,28.14,27.25,27.25,439000.0],["2019-10-03",27.5,28.16,26.69,27.92,1337400.0],["2019-10-04",27.8,28.11,27.4,27.7,280500.0],["2019-10-07",27.49,27.62,26.649,26.74,801000.0],["2019-10-08",26.0,26.45,24.8,26.39,5957500.0],["2019-10-09",26.57,26.95,25.917,26.53,1962000.0],["2019-10-10",26.47,26.691,25.21,26.0,2110600.0],["2019-10-11",26.11,26.92,25.99,26.09,814200.0],["2019-10-14",26.09,26.61,25.65,26.45,743000.0],["2019-10-15",26.9,27.67,26.11,27.43,1415700.0],["2019-10-16",26.83,27.47,26.73,27.07,1116600.0],["2019-10-17",26.67,26.92,26.01,26.51,844900.0],["2019-10-18",26.2,26.28,24.77,25.45,1080000.0],["2019-10-21",25.29,25.62,23.77,24.92,1047600.0],["2019-10-22",24.98,25.09,24.1,24.28,1136200.0],["2019-10-23",24.0,24.66,23.48,23.62,1215200.0],["2019-10-24",23.9,25.8,23.82,24.62,1009600.0],["2019-10-25",24.7,25.19,23.86,24.69,663100.0],["2019-10-28",24.83,24.899,23.39,23.43,843200.0],["2019-10-29",23.65,23.9,22.39,22.52,808800.0],["2019-10-30",22.56,23.23,21.8,22.88,982000.0],["2019-10-31",22.82,23.6,22.26,22.99,490300.0],["2019-11-01",23.0,23.69,22.71,22.96,476500.0],["2019-11-04",23.06,23.63,23.03,23.5,490600.0],["2019-11-05",23.57,23.9,22.92,23.22,567700.0],["2019-11-06",23.22,23.96,22.78,23.7,604300.0],["2019-11-07",23.79,23.81,22.13,22.37,742300.0],["2019-11-08",22.38,22.66,21.72,22.34,618900.0],["2019-11-11",22.16,22.61,21.8,22.31,428000.0],["2019-11-12",22.37,22.986,22.36,22.82,516600.0],["2019-11-13",22.68,22.805,21.96,22.05,469300.0],["2019-11-14",22.03,22.64,21.96,22.33,418500.0],["2019-11-15",22.58,23.825,22.33,23.52,609800.0],["2019-11-18",23.39,25.0,23.05,24.22,1111700.0],["2019-11-19",24.32,25.35,23.95,25.25,1183800.0],["2019-11-20",25.35,26.24,24.95,26.02,1638300.0],["2019-11-21",26.78,27.84,26.05,26.36,1377800.0],["2019-11-22",26.71,27.32,26.45,26.88,755700.0],["2019-11-25",27.1,27.45,26.1,26.28,729500.0],["2019-11-26",26.02,26.99,25.75,26.68,828500.0],["2019-11-27",26.1,26.426,24.61,26.07,1149100.0],["2019-11-29",25.84,26.37,25.78,26.05,237400.0],["2019-12-02",26.15,26.15,24.3,24.39,1014100.0],["2019-12-03",23.57,25.64,22.91,25.56,1286600.0],["2019-12-04",25.45,26.23,25.14,25.65,821800.0],["2019-12-05",25.71,26.07,24.46,24.99,1406500.0],["2019-12-06",20.53,22.75,20.53,21.81,5167400.0],["2019-12-09",21.82,23.53,21.82,23.42,1661900.0],["2019-12-10",22.77,23.0,22.22,22.54,2351800.0],["2019-12-11",22.25,22.83,22.07,22.37,1258400.0],["2019-12-12",22.33,22.65,21.91,22.22,1177200.0],["2019-12-13",22.23,23.45,22.21,23.09,1071000.0],["2019-12-16",23.19,23.36,22.92,23.07,1098400.0],["2019-12-17",24.3,24.38,23.25,24.24,2178900.0],["2019-12-18",24.4,25.44,24.255,24.82,1270700.0],["2019-12-19",24.63,25.22,24.5,24.6,898300.0],["2019-12-20",24.6,25.1,23.91,24.65,3613800.0],["2019-12-23",24.65,24.68,23.53,23.67,1003800.0],["2019-12-24",23.66,24.1,23.52,23.77,315600.0],["2019-12-26",23.93,24.42,23.84,23.99,426000.0],["2019-12-27",23.94,24.04,23.18,23.31,703100.0],["2019-12-30",23.26,23.64,22.75,23.47,649200.0],["2019-12-31",23.42,23.7,23.18,23.39,585000.0],["2020-01-02",23.69,24.4,23.69,24.34,553700.0],["2020-01-03",24.09,24.459,23.66,24.38,602700.0],["2020-01-06",24.12,24.89,24.01,24.64,565900.0],["2020-01-07",24.77,25.23,24.09,24.72,658300.0],["2020-01-08",24.32,25.42,24.05,25.27,1134800.0],["2020-01-09",25.49,25.49,24.17,24.65,850500.0],["2020-01-10",24.81,25.0,24.17,24.21,474700.0],["2020-01-13",24.1,25.25,24.0,24.92,640000.0],["2020-01-14",25.26,25.26,24.47,24.71,302700.0],["2020-01-15",24.69,25.14,24.325,24.42,531600.0],["2020-01-16",24.62,25.48,24.53,25.37,496500.0],["2020-01-17",25.5,25.88,25.21,25.23,517500.0],["2020-01-21",25.31,25.51,24.73,24.76,559100.0],["2020-01-22",24.76,25.79,24.75,25.38,519200.0],["2020-01-23",25.0,25.2,24.08,24.16,943500.0],["2020-01-24",24.72,24.72,23.34,23.72,754800.0],["2020-01-27",23.2,23.33,22.95,23.1,518800.0],["2020-01-28",23.22,23.83,23.015,23.66,418200.0],["2020-01-29",23.85,24.626,23.71,24.35,561000.0],["2020-01-30",24.13,24.65,23.895,24.61,302500.0],["2020-01-31",24.5,24.64,23.03,23.32,680700.0],["2020-02-03",23.39,23.655,22.98,23.48,350200.0],["2020-02-04",23.76,24.65,23.36,24.07,427400.0],["2020-02-05",24.36,24.36,22.71,22.91,482900.0],["2020-02-06",22.9,23.2,22.42,22.89,917800.0],["2020-02-07",22.9,23.06,22.29,22.5,1039800.0],["2020-02-10",22.47,23.119,21.86,22.89,827500.0],["2020-02-11",23.13,23.13,22.15,22.36,445200.0],["2020-02-12",22.1,22.31,21.38,22.05,2067100.0],["2020-02-13",21.89,22.11,21.01,21.07,869600.0],["2020-02-14",21.1,21.88,20.96,21.3,608300.0],["2020-02-18",21.3,21.73,21.183,21.66,594200.0],["2020-02-19",21.75,22.76,21.72,21.99,1091400.0],["2020-02-20",22.16,22.53,21.17,21.3,1075300.0],["2020-02-21",21.16,21.331,20.628,21.04,1169500.0],["2020-02-24",20.16,20.84,19.15,20.6,1952400.0],["2020-02-25",20.78,21.0,19.57,19.82,954900.0],["2020-02-26",19.85,20.315,19.39,19.5,771700.0],["2020-02-27",19.11,19.308,17.975,18.59,1142300.0],["2020-02-28",18.02,20.94,18.01,20.6,1830900.0],["2020-03-02",20.99,21.25,20.04,20.87,1336800.0],["2020-03-03",21.01,21.63,19.18,20.02,1035100.0],["2020-03-04",20.48,21.02,19.62,20.7,774300.0],["2020-03-05",20.22,20.6,19.28,19.79,904000.0],["2020-03-06",19.26,19.97,18.94,19.59,1148200.0],["2020-03-09",18.5,18.76,17.58,18.16,1016400.0],["2020-03-10",18.73,19.28,17.89,19.27,1229500.0],["2020-03-11",18.7,18.85,17.965,18.1,918100.0],["2020-03-12",16.67,17.69,15.23,15.77,1128500.0],["2020-03-13",16.37,16.765,13.75,15.61,1183200.0],["2020-03-16",13.12,14.34,12.63,12.87,1144500.0],["2020-03-17",13.14,14.94,12.33,14.94,1148900.0],["2020-03-18",13.86,15.73,13.55,14.92,1139700.0],["2020-03-19",14.47,18.84,14.47,18.43,2433600.0],["2020-03-20",18.83,19.57,17.934,19.07,2661600.0],["2020-03-23",17.16,18.79,16.6,17.79,4163000.0],["2020-03-24",18.75,19.14,17.74,18.03,1592200.0],["2020-03-25",18.07,18.9,17.99,18.35,2741200.0],["2020-03-26",18.57,19.21,17.9,18.4,1887200.0],["2020-03-27",17.83,17.83,15.71,16.3,1650000.0],["2020-03-30",16.18,17.18,16.0,17.03,1297500.0],["2020-03-31",16.95,17.73,16.82,17.28,1158500.0],["2020-04-01",16.74,17.15,15.65,16.04,2148300.0],["2020-04-02",16.11,16.15,15.0,15.89,2582600.0],["2020-04-03",15.84,15.84,14.7,15.11,2571900.0],["2020-04-06",15.85,17.43,15.6,17.26,2547100.0],["2020-04-07",18.0,18.0,15.93,16.63,1734300.0],["2020-04-08",16.95,18.25,16.71,18.13,2663800.0],["2020-04-09",18.29,19.27,18.07,18.39,1835000.0],["2020-04-13",18.39,19.16,18.1,19.12,1227200.0],["2020-04-14",19.43,19.48,18.68,19.2,1840200.0],["2020-04-15",18.47,19.56,18.22,19.39,1215400.0],["2020-04-16",19.43,19.8,19.12,19.72,956400.0],["2020-04-17",20.0,20.94,19.83,20.91,1042100.0],["2020-04-20",20.52,22.09,20.14,21.62,1154900.0],["2020-04-21",21.02,21.78,20.46,21.13,968500.0],["2020-04-22",21.51,21.81,20.65,21.09,931500.0],["2020-04-23",21.06,22.1,21.05,21.45,802700.0],["2020-04-24",21.5,21.74,20.91,21.46,415300.0],["2020-04-27",21.73,22.5,21.73,22.16,540800.0],["2020-04-28",22.46,22.815,20.75,21.29,618800.0],["2020-04-29",21.61,21.98,21.38,21.5,755700.0],["2020-04-30",21.25,21.68,20.58,21.11,1013100.0],["2020-05-01",20.32,21.64,20.0,20.73,632400.0],["2020-05-04",20.47,21.16,20.13,20.8,669400.0],["2020-05-05",21.18,21.68,21.03,21.3,669400.0],["2020-05-06",21.49,22.5,21.41,22.09,939000.0],["2020-05-07",22.51,24.267,22.51,24.09,973600.0],["2020-05-08",24.5,24.7,23.5,24.57,1063500.0],["2020-05-11",24.4,25.16,24.1,24.91,844200.0],["2020-05-12",25.06,26.03,24.27,24.85,647000.0],["2020-05-13",24.99,25.15,22.96,24.17,1050200.0],["2020-05-14",23.71,25.62,23.53,25.27,890200.0],["2020-05-15",25.15,25.8,24.5,25.72,1105000.0],["2020-05-18",26.65,26.65,24.6,24.82,805900.0],["2020-05-19",24.8,26.15,24.66,25.87,681300.0],["2020-05-20",26.37,26.76,26.01,26.54,596600.0],["2020-05-21",26.69,26.95,26.0,26.71,1139800.0],["2020-05-22",26.95,27.935,26.44,27.88,859200.0],["2020-05-26",28.12,28.59,25.85,26.62,1733800.0],["2020-05-27",26.5,26.51,23.47,24.69,2302600.0],["2020-05-28",24.72,25.73,24.5,24.97,1709000.0],["2020-05-29",25.35,26.56,25.13,26.55,1378000.0],["2020-06-01",27.38,29.062,27.0,28.01,2409600.0],["2020-06-02",28.41,28.65,27.06,27.79,1474300.0],["2020-06-03",28.25,28.74,27.83,28.32,2058000.0],["2020-06-04",27.89,28.55,25.82,26.92,3086500.0],["2020-06-05",25.31,26.3,23.59,26.27,4652900.0],["2020-06-08",26.32,27.49,25.805,27.37,3160700.0],["2020-06-09",27.16,27.35,26.05,26.73,2429700.0],["2020-06-10",26.93,27.45,26.07,26.47,1534200.0],["2020-06-11",25.7,25.75,23.91,24.35,1509600.0],["2020-06-12",24.96,25.57,23.94,24.77,1294000.0],["2020-06-15",24.52,27.13,24.4,27.09,2012700.0],["2020-06-16",27.55,29.23,27.15,29.22,2158000.0],["2020-06-17",29.3,29.49,28.17,28.8,2211000.0],["2020-06-18",28.93,31.0,28.82,31.0,2129300.0],["2020-06-19",32.69,32.69,30.14,30.58,2086100.0],["2020-06-22",30.27,31.28,29.23,30.83,4209100.0],["2020-06-23",31.0,31.32,28.78,29.39,5139300.0],["2020-06-24",29.0,30.005,28.32,28.86,2132100.0],["2020-06-25",29.06,29.52,28.31,28.95,1637400.0],["2020-06-26",29.01,30.31,28.88,29.11,4589900.0],["2020-06-29",29.05,29.05,27.5,28.0,1739500.0],["2020-06-30",28.19,28.86,27.89,28.62,1287000.0],["2020-07-01",28.62,30.22,28.5,29.8,1714500.0],["2020-07-02",30.21,30.739,29.91,30.01,1633900.0],["2020-07-06",30.28,30.62,29.5,29.69,2424300.0],["2020-07-07",29.8,30.24,29.42,29.74,1077500.0],["2020-07-08",29.84,30.125,29.13,30.06,1044100.0],["2020-07-09",30.35,30.5,29.02,30.08,2376700.0],["2020-07-10",30.01,30.18,28.11,28.22,1727000.0],["2020-07-13",28.4,28.7,25.65,25.67,2281300.0],["2020-07-14",25.36,25.76,24.36,25.4,1889000.0],["2020-07-15",25.66,25.97,24.96,25.81,1074900.0],["2020-07-16",25.3,25.49,24.39,25.3,1328700.0],["2020-07-17",25.39,25.94,25.09,25.76,1092900.0],["2020-07-20",26.14,27.19,26.13,26.98,2072000.0],["2020-07-21",27.36,27.886,26.74,27.52,1500200.0],["2020-07-22",27.58,27.79,27.16,27.67,917900.0],["2020-07-23",27.7,27.92,26.958,27.4,1349100.0],["2020-07-24",26.83,27.2,26.46,27.05,1529700.0],["2020-07-27",27.14,28.22,26.715,28.02,1753300.0],["2020-07-28",27.87,28.76,27.5,28.18,1988900.0],["2020-07-29",28.48,29.96,28.395,29.94,1934400.0],["2020-07-30",29.32,30.48,29.04,29.91,1635600.0],["2020-07-31",29.32,30.48,29.32,30.48,875600.0],["2020-08-03",30.54,30.95,30.04,30.71,1145700.0],["2020-08-04",30.77,31.09,30.27,30.96,814400.0],["2020-08-05",31.08,32.942,30.505,32.84,1445700.0],["2020-08-06",33.0,33.087,31.29,31.6,900100.0],["2020-08-07",31.5,32.0,29.38,29.85,1410900.0],["2020-08-10",30.0,30.18,26.98,28.36,1331100.0],["2020-08-11",28.1,28.88,27.245,28.7,1086300.0],["2020-08-12",28.84,29.72,28.7,28.85,1115300.0],["2020-08-13",28.8,29.89,28.79,29.5,1167100.0],["2020-08-14",29.67,29.81,28.71,29.18,512900.0],["2020-08-17",29.28,29.59,28.52,28.86,679700.0],["2020-08-18",29.08,29.34,28.68,28.9,653600.0],["2020-08-19",28.94,29.33,28.19,28.89,822700.0],["2020-08-20",28.7,30.19,28.262,29.8,958800.0],["2020-08-21",29.63,30.36,28.85,29.04,1257600.0],["2020-08-24",29.27,29.27,28.01,28.38,825700.0],["2020-08-25",28.2,29.21,27.81,28.94,782100.0],["2020-08-26",29.34,31.0,29.32,30.25,1944400.0],["2020-08-27",30.27,30.47,29.65,30.3,951400.0],["2020-08-28",30.47,31.2,30.47,30.7,917800.0],["2020-08-31",30.92,32.91,30.87,32.67,2633500.0],["2020-09-01",34.0,36.84,33.82,36.65,4236300.0],["2020-09-02",37.0,37.24,33.36,34.99,5942300.0],["2020-09-03",27.0,27.45,24.6,25.97,14339600.0],["2020-09-04",26.0,26.36,23.1,25.15,7157700.0],["2020-09-08",24.25,24.99,23.61,23.81,2627600.0],["2020-09-09",24.21,24.71,23.7,23.79,2450600.0],["2020-09-10",23.86,24.11,23.0,23.4,3270700.0],["2020-09-11",23.58,24.37,23.55,24.0,2099400.0],["2020-09-14",24.3,24.77,23.84,24.51,1747700.0],["2020-09-15",24.55,24.96,23.82,24.53,1559100.0],["2020-09-16",24.51,25.08,24.16,24.4,1066200.0],["2020-09-17",23.83,24.62,23.5,24.09,1126700.0],["2020-09-18",24.06,25.05,23.76,24.83,3685400.0],["2020-09-21",24.37,26.96,24.29,26.81,2977900.0],["2020-09-22",26.76,26.922,25.86,26.79,1897000.0],["2020-09-23",27.22,27.53,25.85,26.02,1612500.0],["2020-09-24",25.35,25.99,24.92,25.49,1106200.0],["2020-09-25",25.67,26.55,25.538,26.5,771100.0],["2020-09-28",26.94,27.47,26.59,26.98,1146700.0],["2020-09-29",27.16,27.59,26.791,27.39,1012400.0],["2020-09-30",27.18,27.48,26.75,27.11,1779800.0],["2020-10-01",27.47,27.99,27.32,27.79,1420400.0],["2020-10-02",27.06,28.04,26.707,27.63,1528300.0],["2020-10-05",27.73,28.25,27.335,28.13,1400500.0],["2020-10-06",28.17,28.95,28.11,28.35,1211400.0],["2020-10-07",28.55,29.73,28.41,29.43,1004600.0],["2020-10-08",29.88,30.24,29.43,29.67,938000.0],["2020-10-09",29.75,29.9,29.32,29.54,2939600.0],["2020-10-12",30.0,30.67,29.84,30.27,1260900.0],["2020-10-13",30.36,30.9,29.861,30.81,1288900.0],["2020-10-14",30.98,30.98,30.13,30.7,636700.0],["2020-10-15",30.0,30.86,29.69,30.38,1122300.0],["2020-10-16",30.52,31.05,30.2,30.46,1760600.0],["2020-10-19",30.83,31.22,30.521,30.75,2193300.0],["2020-10-20",30.9,31.25,30.02,30.1,929800.0],["2020-10-21",30.28,30.54,28.598,28.84,814100.0],["2020-10-22",29.0,29.14,27.77,28.67,728700.0],["2020-10-23",28.75,29.2,27.905,29.12,714400.0],["2020-10-26",29.0,29.69,28.2,28.93,959800.0],["2020-10-27",29.33,30.15,28.77,29.23,1097200.0],["2020-10-28",28.64,28.665,27.6,28.22,771000.0],["2020-10-29",28.45,29.23,28.045,28.91,927800.0],["2020-10-30",28.33,28.435,26.34,27.1,1735700.0],["2020-11-02",27.12,27.68,25.9,26.7,829900.0],["2020-11-03",26.93,27.33,26.41,26.68,640200.0],["2020-11-04",27.8,29.31,27.69,28.76,955900.0],["2020-11-05",29.73,30.67,29.67,30.3,981600.0],["2020-11-06",30.25,30.64,29.47,30.07,788500.0],["2020-11-09",29.55,30.48,29.09,29.11,984400.0],["2020-11-10",28.67,28.95,26.715,28.15,1049000.0],["2020-11-11",28.84,30.38,28.502,29.91,1129800.0],["2020-11-12",30.14,30.669,29.65,29.92,824600.0],["2020-11-13",30.29,30.67,29.82,30.22,808700.0],["2020-11-16",29.97,30.39,29.03,29.66,821700.0],["2020-11-17",29.74,30.13,29.045,29.88,853000.0],["2020-11-18",30.12,30.53,29.36,29.42,879300.0],["2020-11-19",29.18,30.57,29.05,30.12,840200.0],["2020-11-20",30.34,31.62,30.1,31.16,997700.0],["2020-11-23",31.3,32.07,30.83,31.65,927700.0],["2020-11-24",31.76,33.0,31.19,32.61,1440000.0],["2020-11-25",32.52,33.06,31.77,32.95,1365300.0],["2020-11-27",33.5,34.97,33.37,34.19,1292500.0],["2020-11-30",35.0,35.79,33.45,34.42,1811700.0],["2020-12-01",34.83,35.04,33.87,34.78,1219200.0],["2020-12-02",34.33,35.03,33.549,34.28,1337700.0],["2020-12-03",34.79,35.59,32.01,32.36,3869100.0],["2020-12-04",39.53,41.48,37.5,40.84,12234000.0],["2020-12-07",41.12,43.9,39.62,40.85,4392900.0],["2020-12-08",40.81,41.79,40.22,41.02,2265200.0],["2020-12-09",41.17,44.13,40.77,41.22,2421500.0],["2020-12-10",40.88,43.2,40.54,42.93,1468500.0],["2020-12-11",42.88,43.76,42.24,43.25,1316800.0],["2020-12-14",43.35,44.51,42.62,44.18,1938500.0],["2020-12-15",44.31,45.1,43.87,44.85,1466700.0],["2020-12-16",44.85,46.563,44.78,46.16,1437100.0],["2020-12-17",46.12,46.14,44.53,44.94,2100700.0],["2020-12-18",44.8,45.77,43.69,45.21,1651700.0],["2020-12-21",44.25,45.8,44.19,45.02,1710500.0],["2020-12-22",45.4,48.29,45.07,46.66,1901400.0],["2020-12-23",46.74,47.22,45.64,46.24,1068500.0],["2020-12-24",46.16,47.95,45.65,46.06,457700.0],["2020-12-28",46.99,46.99,43.71,44.22,1342100.0],["2020-12-29",44.42,45.25,42.59,43.3,1182000.0],["2020-12-30",43.92,44.48,42.65,42.87,1096100.0],["2020-12-31",42.91,42.99,41.5,41.7,1117200.0],["2021-01-04",42.53,42.565,39.88,41.22,1413800.0],["2021-01-05",41.23,41.99,40.85,41.4,696900.0],["2021-01-06",40.8,42.31,39.42,39.88,2611300.0],["2021-01-07",40.46,42.18,40.45,42.01,1047900.0],["2021-01-08",42.47,45.25,42.45,44.52,2010600.0],["2021-01-11",43.4,44.61,42.87,43.92,1586600.0],["2021-01-12",43.74,45.15,43.62,44.9,767900.0],["2021-01-13",45.2,46.26,44.98,45.39,648500.0],["2021-01-14",45.74,47.432,45.56,47.02,1034600.0],["2021-01-15",47.18,48.55,45.47,45.56,1312400.0],["2021-01-19",46.0,49.66,46.0,48.2,1956400.0],["2021-01-20",49.71,50.26,48.63,49.43,1447300.0],["2021-01-21",49.91,50.12,47.69,48.37,862900.0],["2021-01-22",47.91,48.99,47.76,48.87,597900.0],["2021-01-25",49.99,50.1,47.33,48.05,882000.0],["2021-01-26",47.94,48.66,47.71,47.89,773500.0],["2021-01-27",47.0,50.72,45.2,48.33,1886900.0],["2021-01-28",47.98,49.28,47.551,48.73,1195400.0],["2021-01-29",48.54,51.08,47.334,48.73,1882300.0],["2021-02-01",49.6,51.07,49.21,50.62,1026400.0],["2021-02-02",51.81,53.83,51.24,53.08,1570400.0],["2021-02-03",54.0,54.57,52.25,53.18,849600.0],["2021-02-04",53.76,54.7,53.38,54.04,870800.0],["2021-02-05",54.58,55.29,54.05,54.99,665000.0],["2021-02-08",56.36,57.32,55.69,56.09,1130300.0],["2021-02-09",56.51,57.56,55.4,55.43,836300.0],["2021-02-10",56.01,57.11,54.22,55.34,1203900.0],["2021-02-11",56.59,57.36,55.405,56.14,769200.0],["2021-02-12",55.68,56.64,54.87,56.58,945000.0],["2021-02-16",57.55,58.36,55.3,55.39,974600.0],["2021-02-17",54.28,55.38,52.4,53.63,1202900.0],["2021-02-18",52.5,52.715,51.01,51.62,1660800.0],["2021-02-19",52.18,53.92,51.62,52.03,1794300.0],["2021-02-22",51.0,52.08,47.9,48.5,1215400.0],["2021-02-23",45.33,48.07,41.865,47.91,2242200.0],["2021-02-24",47.86,47.95,45.27,47.8,1352500.0],["2021-02-25",47.44,48.74,43.06,44.2,1777900.0],["2021-02-26",44.54,46.47,43.13,44.74,1369600.0],["2021-03-01",45.61,47.75,45.38,47.1,1159500.0],["2021-03-02",47.52,47.99,46.21,46.63,1144100.0],["2021-03-03",46.45,47.08,41.19,41.83,2059700.0],["2021-03-04",41.26,42.29,36.39,38.15,2640600.0],["2021-03-05",38.36,38.36,33.67,37.6,2968200.0],["2021-03-08",37.47,38.34,33.68,34.08,2394500.0],["2021-03-09",36.0,38.02,36.0,37.37,2114500.0],["2021-03-10",38.72,39.45,36.88,37.83,2049700.0],["2021-03-11",39.93,41.94,39.28,41.66,2300100.0],["2021-03-12",40.73,42.41,39.85,42.24,1735500.0],["2021-03-15",42.85,43.17,41.77,42.3,981200.0],["2021-03-16",42.99,43.77,40.13,40.97,1466200.0],["2021-03-17",39.45,41.89,38.52,40.85,1908600.0],["2021-03-18",37.5,39.31,36.75,37.56,3925100.0],["2021-03-19",38.04,41.59,37.68,41.18,2420400.0],["2021-03-22",41.57,42.89,40.88,42.19,1509000.0],["2021-03-23",42.01,42.675,40.912,41.65,1097000.0],["2021-03-24",41.87,42.0,38.3,38.54,1134300.0],["2021-03-25",37.36,39.57,36.72,39.23,1388200.0],["2021-03-26",39.13,40.32,37.08,38.47,1499500.0],["2021-03-29",39.5,39.51,36.13,37.13,1979900.0],["2021-03-30",36.53,38.53,35.31,37.74,1543000.0],["2021-03-31",38.88,41.31,38.8,40.23,1747100.0],["2021-04-01",41.9,42.5,40.7,41.17,1450300.0],["2021-04-05",41.63,42.42,40.65,41.55,1033000.0],["2021-04-06",41.23,42.95,40.85,42.22,1819400.0],["2021-04-07",42.45,42.76,41.582,42.21,947800.0],["2021-04-08",42.63,43.42,41.93,42.71,831200.0],["2021-04-09",42.46,42.55,40.74,42.05,1048700.0],["2021-04-12",41.55,42.24,40.88,41.78,791900.0],["2021-04-13",42.21,43.43,41.99,43.12,1421500.0],["2021-04-14",43.42,44.97,41.62,42.0,1313300.0],["2021-04-15",42.85,44.1,41.91,43.54,1152300.0],["2021-04-16",43.51,43.51,41.32,42.28,834000.0],["2021-04-19",41.43,42.839,40.01,40.71,951200.0],["2021-04-20",40.61,41.54,38.93,39.42,952700.0],["2021-04-21",38.98,40.68,38.56,40.6,742800.0],["2021-04-22",40.84,42.26,40.41,41.07,805700.0],["2021-04-23",41.46,42.36,41.18,42.28,574800.0],["2021-04-26",42.5,45.55,42.5,45.05,1248400.0],["2021-04-27",45.1,45.64,43.4,44.84,1105500.0],["2021-04-28",44.31,44.95,43.51,44.53,992800.0],["2021-04-29",45.01,45.05,42.091,43.02,1117400.0],["2021-04-30",42.46,43.81,42.13,42.46,1789900.0],["2021-05-03",42.44,42.44,39.84,40.31,943600.0],["2021-05-04",39.46,39.555,37.8,39.37,1222700.0],["2021-05-05",40.23,40.41,38.44,39.01,867800.0],["2021-05-06",38.33,38.69,36.07,37.49,1761900.0],["2021-05-07",38.9,40.39,37.39,37.54,1124200.0],["2021-05-10",36.77,37.03,35.18,35.62,1276300.0],["2021-05-11",33.75,36.88,33.15,36.3,1534300.0],["2021-05-12",35.31,35.85,33.695,34.3,1470500.0],["2021-05-13",34.99,36.58,33.16,33.7,1370100.0],["2021-05-14",34.32,35.82,33.7,34.87,1999600.0],["2021-05-17",34.38,34.56,32.91,34.34,1086700.0],["2021-05-18",34.67,36.6,33.93,35.53,1255800.0],["2021-05-19",34.07,35.89,33.57,35.53,1063900.0],["2021-05-20",36.06,37.39,35.775,36.4,1309700.0],["2021-05-21",37.05,37.35,36.1,36.35,833800.0],["2021-05-24",36.62,37.53,36.17,37.04,907900.0],["2021-05-25",37.52,39.059,37.26,38.64,1519500.0],["2021-05-26",39.07,41.049,38.89,40.84,1459100.0],["2021-05-27",40.34,41.75,39.34,41.14,1968300.0],["2021-05-28",41.52,42.37,40.47,40.65,896500.0],["2021-06-01",40.65,41.29,38.67,40.36,1094000.0],["2021-06-02",40.29,42.29,39.86,42.04,1054600.0],["2021-06-03",41.29,41.69,39.98,40.63,1375200.0],["2021-06-04",38.64,39.82,34.93,35.36,5773500.0],["2021-06-07",35.32,37.11,34.98,36.97,2144200.0],["2021-06-08",37.73,39.35,37.64,38.93,1650200.0],["2021-06-09",39.24,40.08,38.86,38.94,1093700.0],["2021-06-10",38.73,40.353,38.34,39.89,1180300.0],["2021-06-11",39.82,40.49,39.36,40.44,800100.0],["2021-06-14",40.82,41.344,40.06,40.96,869200.0],["2021-06-15",40.83,41.496,40.23,40.63,927900.0],["2021-06-16",40.65,41.58,39.418,40.47,2332800.0],["2021-06-17",39.87,42.8,39.87,42.2,2416100.0],["2021-06-18",42.46,44.08,42.05,43.72,1703600.0],["2021-06-21",43.56,44.16,42.06,43.71,1149400.0],["2021-06-22",43.46,45.07,43.16,44.9,1145900.0],["2021-06-23",44.9,46.08,44.81,45.61,893900.0],["2021-06-24",45.87,46.47,44.25,44.81,1512300.0],["2021-06-25",45.0,46.16,44.58,45.11,10301800.0],["2021-06-28",45.2,46.01,44.37,45.55,1261300.0],["2021-06-29",45.85,45.98,44.45,44.62,933100.0],["2021-06-30",44.38,44.6,42.56,42.58,1767700.0],["2021-07-01",42.46,43.64,41.96,42.39,1221300.0],["2021-07-02",42.82,43.46,42.02,42.21,1380400.0],["2021-07-06",42.07,43.03,41.68,42.0,2062900.0],["2021-07-07",42.2,42.45,40.45,41.37,1048500.0],["2021-07-08",40.23,43.03,39.58,42.76,1172900.0],["2021-07-09",42.47,43.94,41.62,43.84,1180100.0],["2021-07-12",44.19,44.7,41.98,42.04,1135600.0],["2021-07-13",41.65,42.25,40.71,40.83,809100.0],["2021-07-14",40.94,41.353,39.23,39.51,932600.0],["2021-07-15",39.56,40.13,37.64,38.08,1076000.0],["2021-07-16",38.56,39.14,38.14,38.45,815600.0],["2021-07-19",37.49,39.17,36.86,39.0,993300.0],["2021-07-20",39.39,40.75,38.91,40.2,1259300.0],["2021-07-21",40.14,41.57,39.3,41.42,1127900.0],["2021-07-22",41.46,42.17,41.015,41.46,696700.0],["2021-07-23",41.5,41.69,40.85,41.44,652900.0],["2021-07-26",41.74,41.79,40.91,41.35,475400.0],["2021-07-27",41.01,41.33,39.445,40.42,1106700.0],["2021-07-28",40.56,41.69,40.56,40.98,915800.0],["2021-07-29",41.13,41.49,40.77,41.06,707500.0],["2021-07-30",40.68,41.77,40.17,40.59,729200.0],["2021-08-02",40.66,42.48,39.74,41.96,979400.0],["2021-08-03",42.07,42.48,40.52,41.64,596700.0],["2021-08-04",41.76,42.98,41.76,42.38,625700.0],["2021-08-05",42.39,43.7,42.27,43.43,516700.0],["2021-08-06",43.07,43.562,41.75,42.41,477300.0],["2021-08-09",42.3,43.03,41.55,42.23,411100.0],["2021-08-10",42.5,42.565,40.325,40.65,739100.0],["2021-08-11",41.01,41.62,39.95,40.82,619700.0],["2021-08-12",40.56,41.19,40.01,40.53,475300.0],["2021-08-13",40.48,40.67,39.97,40.43,490500.0],["2021-08-16",40.09,40.5,38.62,39.26,841400.0],["2021-08-17",38.72,39.145,37.52,38.2,1200500.0],["2021-08-18",38.28,39.37,37.62,38.78,629000.0],["2021-08-19",38.48,39.62,38.27,38.54,536800.0],["2021-08-20",38.59,39.15,38.47,38.63,863500.0],["2021-08-23",38.88,40.32,38.735,39.99,571300.0],["2021-08-24",40.36,41.56,40.185,41.55,543600.0],["2021-08-25",41.61,41.98,40.69,40.93,445300.0],["2021-08-26",41.04,41.19,39.49,40.35,628100.0],["2021-08-27",40.71,42.45,40.36,41.84,911600.0],["2021-08-30",42.0,42.9,41.562,42.64,770300.0],["2021-08-31",42.84,43.1,42.15,42.8,716700.0],["2021-09-01",43.44,44.375,43.26,43.77,1102900.0],["2021-09-02",43.95,44.72,43.74,44.3,1871200.0],["2021-09-03",49.875,50.33,47.35,47.38,5438400.0],["2021-09-07",47.63,48.41,46.6,47.05,2640900.0],["2021-09-08",46.63,47.14,45.75,46.08,1853300.0],["2021-09-09",45.61,46.34,45.2,45.27,1751800.0],["2021-09-10",45.21,45.51,43.91,44.05,1509700.0],["2021-09-13",44.45,44.59,42.485,44.35,1477700.0],["2021-09-14",44.59,46.02,44.45,44.9,1780000.0],["2021-09-15",44.82,45.64,43.772,44.76,3861100.0],["2021-09-16",45.03,46.92,44.56,46.63,2111200.0],["2021-09-17",47.01,47.5,45.98,47.49,2392500.0],["2021-09-20",46.0,46.93,45.26,46.07,1178500.0],["2021-09-21",46.6,46.92,45.61,46.34,959200.0],["2021-09-22",46.4,47.03,45.95,46.5,1075300.0],["2021-09-23",46.76,47.07,45.53,46.86,1580100.0],["2021-09-24",46.54,47.817,45.52,46.42,827800.0],["2021-09-27",46.08,46.09,44.34,45.26,1195500.0],["2021-09-28",44.17,44.3,42.58,43.04,2037100.0],["2021-09-29",43.5,43.8,42.12,42.55,1043300.0],["2021-09-30",42.72,43.765,41.37,41.42,2045800.0],["2021-10-01",41.47,42.46,40.7,42.3,834100.0],["2021-10-04",41.97,41.97,38.87,39.58,1775700.0],["2021-10-05",39.94,41.01,39.63,40.11,851000.0],["2021-10-06",39.6,40.87,39.41,40.31,827100.0],["2021-10-07",41.08,41.75,40.71,40.85,742800.0],["2021-10-08",41.0,41.4,39.46,39.46,803000.0],["2021-10-11",39.1,39.86,38.76,39.33,666900.0],["2021-10-12",39.52,40.73,39.25,40.13,719700.0],["2021-10-13",40.51,41.59,40.486,41.25,790400.0],["2021-10-14",41.54,42.68,41.5,41.95,869200.0],["2021-10-15",42.64,42.67,41.19,41.32,495600.0],["2021-10-18",41.19,41.645,40.985,41.47,513900.0],["2021-10-19",41.86,43.03,41.75,42.27,909700.0],["2021-10-20",42.67,42.67,41.29,42.2,419300.0],["2021-10-21",42.21,43.17,42.025,42.65,599600.0],["2021-10-22",42.36,42.55,41.41,41.99,756800.0],["2021-10-25",41.89,43.85,41.79,43.31,1116500.0],["2021-10-26",43.91,44.22,42.64,42.95,735600.0],["2021-10-27",42.94,43.554,40.63,41.51,1095900.0],["2021-10-28",41.62,42.74,41.35,42.12,489500.0],["2021-10-29",41.91,42.36,41.39,41.75,440700.0],["2021-11-01",41.66,42.75,41.48,42.23,522300.0],["2021-11-02",42.26,42.26,40.48,41.17,564000.0],["2021-11-03",41.01,43.47,40.8,43.23,1008700.0],["2021-11-04",42.84,44.42,42.818,43.34,685900.0],["2021-11-05",43.69,44.925,42.75,43.51,734000.0],["2021-11-08",43.95,44.466,41.91,43.2,535000.0],["2021-11-09",43.45,44.25,43.01,43.2,688500.0],["2021-11-10",42.77,43.13,41.4,41.85,1058800.0],["2021-11-11",42.12,42.37,41.62,41.65,459800.0],["2021-11-12",41.7,42.25,41.5,42.12,420100.0],["2021-11-15",42.04,42.05,40.66,41.69,600100.0],["2021-11-16",41.8,42.29,41.374,41.95,437300.0],["2021-11-17",41.92,42.0,40.7,41.16,517600.0],["2021-11-18",41.34,41.77,39.85,40.38,941600.0],["2021-11-19",40.38,40.7,38.985,39.0,1122100.0],["2021-11-22",38.85,39.05,36.675,36.74,1603300.0],["2021-11-23",36.73,36.77,34.94,36.01,1178100.0],["2021-11-24",35.6,37.405,35.04,37.15,958800.0],["2021-11-26",36.62,37.65,36.45,36.99,666600.0],["2021-11-29",37.355,37.82,36.56,37.27,797200.0],["2021-11-30",37.19,37.68,34.76,35.45,1696300.0],["2021-12-01",35.93,36.055,32.1,32.14,1866600.0],["2021-12-02",31.98,33.84,31.77,32.68,1423700.0],["2021-12-03",32.78,33.02,30.32,30.98,2264000.0],["2021-12-06",30.1,31.74,29.145,31.6,1851000.0],["2021-12-07",33.58,34.29,32.96,33.49,2256800.0],["2021-12-08",36.62,37.79,33.87,37.25,5836600.0],["2021-12-09",37.26,38.309,35.02,35.3,2552500.0],["2021-12-10",35.58,36.77,34.12,34.48,1559900.0],["2021-12-13",34.3,35.67,33.01,34.0,1328600.0],["2021-12-14",33.02,33.38,31.45,32.37,1867000.0],["2021-12-15",32.03,34.67,31.77,34.58,1971900.0],["2021-12-16",34.91,35.2,32.32,32.92,1710500.0],["2021-12-17",32.26,34.849,31.73,34.49,1830400.0],["2021-12-20",33.79,35.386,33.02,34.85,1187700.0],["2021-12-21",35.29,37.23,35.13,36.89,1560600.0],["2021-12-22",36.89,37.5,36.25,36.69,1249100.0],["2021-12-23",36.9,37.17,35.826,36.15,646200.0],["2021-12-27",36.0,36.54,35.45,35.83,596100.0],["2021-12-28",36.02,36.115,34.84,35.05,766100.0],["2021-12-29",35.0,35.31,34.35,35.06,695800.0],["2021-12-30",35.0,36.84,34.84,36.12,821700.0],["2021-12-31",36.03,36.66,34.73,34.75,676700.0],["2022-01-03",34.96,35.84,34.05,35.09,821100.0],["2022-01-04",34.97,35.265,31.65,32.99,1911500.0],["2022-01-05",32.39,33.36,31.0,31.13,1355200.0],["2022-01-06",30.71,32.68,30.34,31.64,1320300.0],["2022-01-07",31.31,33.16,30.78,31.91,1606500.0],["2022-01-10",30.74,32.2,29.81,32.16,1476600.0],["2022-01-11",32.22,33.82,32.015,33.24,938600.0],["2022-01-12",34.07,34.75,32.02,32.37,931500.0],["2022-01-13",32.49,32.51,30.245,30.64,1068700.0],["2022-01-14",30.45,31.57,29.98,31.0,1065600.0],["2022-01-18",30.07,31.36,29.3,29.71,1103100.0],["2022-01-19",29.75,31.07,29.0,29.51,1610200.0],["2022-01-20",30.23,32.21,29.9,29.99,1580200.0],["2022-01-21",30.0,31.62,29.69,30.12,2585000.0],["2022-01-24",29.37,32.8,28.76,32.57,3153700.0],["2022-01-25",31.855,31.97,29.8,30.76,2007400.0],["2022-01-26",32.09,32.44,29.74,30.02,1894400.0],["2022-01-27",30.53,31.585,29.82,30.31,1624900.0],["2022-01-28",30.56,32.71,29.61,32.15,1853100.0],["2022-01-31",32.33,33.51,31.884,33.02,2357600.0],["2022-02-01",33.62,33.62,31.93,33.26,1484200.0],["2022-02-02",33.65,33.98,31.44,32.01,1335600.0],["2022-02-03",30.87,31.98,30.5,30.95,1342100.0],["2022-02-04",31.22,32.4,30.19,31.75,1410800.0],["2022-02-07",31.65,34.1,31.65,32.46,995900.0],["2022-02-08",31.82,33.51,31.82,33.37,917600.0],["2022-02-09",33.51,34.24,33.27,33.79,1122700.0],["2022-02-10",32.69,35.07,32.3,33.77,1412600.0],["2022-02-11",34.06,35.42,33.28,33.65,1306800.0],["2022-02-14",33.4,35.22,33.02,34.0,1016500.0],["2022-02-15",34.52,35.61,34.13,35.5,926100.0],["2022-02-16",35.03,35.28,34.18,34.79,824300.0],["2022-02-17",34.32,34.6,33.5,33.97,1116900.0],["2022-02-18",33.99,34.58,31.7,31.75,1643100.0],["2022-02-22",31.2,32.7,31.19,31.48,893000.0],["2022-02-23",31.77,32.3,30.38,30.42,933100.0],["2022-02-24",29.24,33.22,28.76,32.91,1444600.0],["2022-02-25",32.96,33.17,31.58,32.88,1035000.0],["2022-02-28",33.19,34.07,32.0,33.82,1227000.0],["2022-03-01",33.73,34.51,32.65,33.01,947800.0],["2022-03-02",33.66,33.66,31.68,33.29,696200.0],["2022-03-03",33.95,33.95,31.18,31.44,973800.0],["2022-03-04",31.47,32.31,29.21,29.66,1278900.0],["2022-03-07",29.71,30.06,27.84,28.19,1570800.0],["2022-03-08",28.2,29.5,27.3,28.33,1409100.0],["2022-03-09",29.09,30.7,28.84,30.08,1098400.0],["2022-03-10",29.31,30.01,28.75,29.48,614900.0],["2022-03-11",29.88,29.9,26.53,26.59,1332800.0],["2022-03-14",26.06,26.32,24.03,24.32,2033000.0],["2022-03-15",24.39,25.63,24.02,24.79,1718800.0],["2022-03-16",25.13,27.64,25.13,26.85,3492000.0],["2022-03-17",30.92,32.47,29.04,32.45,6438100.0],["2022-03-18",32.7,35.23,32.46,34.92,3174100.0],["2022-03-21",34.45,35.75,34.225,35.05,1906000.0],["2022-03-22",34.84,37.04,34.771,36.53,1759400.0],["2022-03-23",35.91,37.25,35.0,36.16,1169300.0],["2022-03-24",36.57,36.87,35.14,36.5,903600.0],["2022-03-25",36.79,36.79,34.8,35.53,1018900.0],["2022-03-28",35.37,36.6,35.37,36.48,963200.0],["2022-03-29",37.01,38.75,36.99,37.89,1741300.0],["2022-03-30",37.49,37.68,35.33,35.33,1338800.0],["2022-03-31",35.47,35.84,34.16,34.19,1195100.0],["2022-04-01",34.35,35.31,33.71,34.22,1566900.0],["2022-04-04",34.59,36.93,34.59,36.6,908400.0],["2022-04-05",36.39,36.6,34.45,34.93,839100.0],["2022-04-06",34.12,34.195,32.06,32.67,1645200.0],["2022-04-07",32.47,33.365,31.11,32.07,1041800.0],["2022-04-08",31.78,32.17,30.93,31.37,719600.0],["2022-04-11",30.84,32.73,30.07,32.25,870000.0],["2022-04-12",33.29,34.73,32.61,32.77,797200.0],["2022-04-13",32.65,34.47,32.14,34.22,701200.0],["2022-04-14",34.15,34.15,32.36,32.62,696300.0],["2022-04-18",32.33,32.62,31.37,32.1,614400.0],["2022-04-19",32.01,33.86,31.6,32.87,687400.0],["2022-04-20",33.17,33.519,31.17,31.28,1017800.0],["2022-04-21",31.8,32.92,29.27,29.6,1187600.0],["2022-04-22",29.67,30.5,28.955,29.43,838700.0],["2022-04-25",29.1,31.9,29.1,31.57,990000.0],["2022-04-26",31.3,31.59,29.87,30.25,758800.0],["2022-04-27",30.0,30.95,29.18,29.45,1042700.0],["2022-04-28",29.51,30.69,28.39,29.99,1702200.0],["2022-04-29",29.52,30.74,28.44,28.57,963100.0],["2022-05-02",28.37,29.74,27.74,29.66,1200600.0],["2022-05-03",29.43,30.22,28.195,28.54,1168300.0],["2022-05-04",28.36,30.71,26.9,30.55,2097000.0],["2022-05-05",29.64,29.64,26.99,27.61,1490100.0],["2022-05-06",27.29,27.32,25.04,25.77,1517400.0],["2022-05-09",24.92,25.65,23.67,23.94,1514600.0],["2022-05-10",25.11,26.06,22.52,24.16,2951400.0],["2022-05-11",23.53,24.65,22.52,22.71,2015200.0],["2022-05-12",22.0,24.57,21.76,23.52,2233100.0],["2022-05-13",24.48,26.76,24.47,26.38,1623600.0],["2022-05-16",26.08,26.96,23.61,23.74,1410700.0],["2022-05-17",24.58,25.36,22.89,24.34,1163400.0],["2022-05-18",23.82,24.37,22.63,23.13,1013300.0],["2022-05-19",22.97,24.61,22.76,23.85,1387600.0],["2022-05-20",24.39,25.08,22.73,23.92,1092700.0],["2022-05-23",23.89,24.27,22.86,23.81,881400.0],["2022-05-24",23.07,23.1,21.72,22.07,1052000.0],["2022-05-25",21.94,23.67,21.78,23.31,1259700.0],["2022-05-26",22.83,24.55,22.71,24.14,1026100.0],["2022-05-27",24.64,25.99,24.6,25.79,1153200.0],["2022-05-31",25.62,26.0,24.09,24.65,1210700.0],["2022-06-01",24.71,25.96,24.366,25.4,1654100.0],["2022-06-02",25.74,27.47,25.34,27.43,2109600.0],["2022-06-03",27.55,27.7,25.356,26.02,2224900.0],["2022-06-06",26.64,27.06,25.79,26.68,1256200.0],["2022-06-07",25.95,27.9,25.82,27.89,1191100.0],["2022-06-08",27.89,29.02,27.51,27.85,1342000.0],["2022-06-09",27.42,28.04,26.38,26.73,1100900.0],["2022-06-10",25.76,26.27,24.55,25.01,1230300.0],["2022-06-13",23.72,24.28,22.5,22.71,1546900.0],["2022-06-14",22.9,23.42,21.94,22.58,1076200.0],["2022-06-15",23.07,24.67,23.02,24.04,1615000.0],["2022-06-16",22.95,23.42,22.255,22.68,1189800.0],["2022-06-17",23.1,24.45,22.97,23.95,2295600.0],["2022-06-21",24.52,25.42,24.4,24.45,1270000.0],["2022-06-22",24.25,26.245,24.23,25.5,1296000.0],["2022-06-23",25.67,27.2,25.34,27.17,1274000.0],["2022-06-24",27.59,28.52,27.39,28.48,1708200.0],["2022-06-27",28.53,28.79,27.17,27.74,839100.0],["2022-06-28",27.61,28.07,25.2,25.73,1367300.0],["2022-06-29",25.58,25.87,24.69,25.77,777900.0],["2022-06-30",25.23,25.36,23.97,24.78,1038300.0],["2022-07-01",24.98,25.95,24.52,25.43,927400.0],["2022-07-05",25.17,27.19,24.57,27.17,1196500.0],["2022-07-06",27.0,27.89,25.84,26.06,963800.0],["2022-07-07",26.4,28.09,26.12,27.83,1161100.0],["2022-07-08",27.04,28.81,26.71,27.82,834700.0],["2022-07-11",27.61,27.67,26.05,26.85,719100.0],["2022-07-12",27.3,28.07,25.75,26.13,978900.0],["2022-07-13",25.43,26.83,24.85,26.06,749700.0],["2022-07-14",25.58,25.96,24.96,25.45,635600.0],["2022-07-15",26.01,26.51,25.1,26.15,632700.0],["2022-07-18",26.82,27.35,25.58,25.63,544800.0],["2022-07-19",26.15,26.318,25.08,25.85,594900.0],["2022-07-20",26.07,27.995,25.63,27.78,862600.0],["2022-07-21",27.54,28.17,27.25,28.13,554500.0],["2022-07-22",28.1,28.51,26.12,26.47,554600.0],["2022-07-25",26.26,26.31,25.38,25.85,375400.0],["2022-07-26",25.39,25.63,23.975,24.21,597900.0],["2022-07-27",24.97,26.0,24.48,25.66,642900.0],["2022-07-28",25.74,26.37,24.83,26.0,515600.0],["2022-07-29",25.79,26.0,25.15,25.93,446200.0],["2022-08-01",25.45,26.535,24.93,26.25,606600.0],["2022-08-02",25.93,26.93,25.93,26.61,511700.0],["2022-08-03",27.13,28.16,26.75,28.06,719300.0],["2022-08-04",27.77,28.35,26.87,27.92,508100.0],["2022-08-05",27.05,28.67,26.49,28.6,675700.0],["2022-08-08",29.0,29.799,28.24,28.87,561800.0],["2022-08-09",28.26,28.26,27.25,27.96,520800.0],["2022-08-10",29.65,29.89,28.73,29.38,770900.0],["2022-08-11",30.0,30.37,27.83,28.1,971200.0],["2022-08-12",27.26,28.67,27.26,28.64,790700.0],["2022-08-15",28.47,29.39,28.01,29.15,616000.0],["2022-08-16",28.84,28.84,27.33,28.2,739700.0],["2022-08-17",27.4,27.82,26.7,27.15,617300.0],["2022-08-18",27.47,27.64,26.61,27.48,408200.0],["2022-08-19",26.99,26.99,25.35,25.75,854200.0],["2022-08-22",25.01,25.63,24.5,25.6,870000.0],["2022-08-23",25.95,26.99,25.61,26.05,1013500.0],["2022-08-24",26.35,27.0,26.07,26.5,786800.0],["2022-08-25",27.05,27.38,26.53,27.3,528800.0],["2022-08-26",27.13,27.26,25.55,25.89,963200.0],["2022-08-29",25.33,26.54,25.11,26.21,794900.0],["2022-08-30",26.86,26.95,26.11,26.7,1039700.0],["2022-08-31",27.37,27.92,25.78,26.04,1061000.0],["2022-09-01",25.56,25.56,23.065,24.1,2453300.0],["2022-09-02",26.01,26.75,23.42,23.51,2489700.0],["2022-09-06",23.5,23.66,22.9,23.08,833300.0],["2022-09-07",22.85,23.85,22.85,23.77,1028600.0],["2022-09-08",23.24,24.145,22.99,23.89,673500.0],["2022-09-09",24.35,25.25,24.34,25.2,798800.0],["2022-09-12",25.38,26.21,25.09,26.16,612400.0],["2022-09-13",24.28,24.55,23.52,23.73,1118600.0],["2022-09-14",23.9,24.42,23.0,24.4,859600.0],["2022-09-15",24.21,24.7,23.65,24.57,735500.0],["2022-09-16",23.97,24.03,22.98,23.56,1047900.0],["2022-09-19",23.07,24.17,23.07,24.17,739000.0],["2022-09-20",23.77,24.13,23.06,23.15,719700.0],["2022-09-21",23.3,24.39,22.88,23.23,799700.0],["2022-09-22",22.89,23.15,22.22,22.32,858400.0],["2022-09-23",22.21,22.68,21.8,22.51,961500.0],["2022-09-26",22.43,23.59,22.25,22.47,708700.0],["2022-09-27",23.19,23.71,22.71,23.62,757000.0],["2022-09-28",23.62,24.0,23.33,23.47,1106000.0],["2022-09-29",23.06,23.33,22.31,23.18,798100.0],["2022-09-30",23.11,24.03,23.07,23.07,714000.0],["2022-10-03",23.3,23.95,22.77,23.34,811800.0],["2022-10-04",23.91,25.0,23.91,24.71,988900.0],["2022-10-05",24.05,24.75,23.91,24.72,708200.0],["2022-10-06",24.56,25.04,24.2,24.71,506800.0],["2022-10-07",23.77,23.975,22.9,22.97,760200.0],["2022-10-10",22.93,22.93,21.56,21.9,1074100.0],["2022-10-11",21.7,21.98,20.6,21.5,1393600.0],["2022-10-12",21.45,22.0,21.0,21.87,711000.0],["2022-10-13",20.93,22.46,20.385,21.9,1012300.0],["2022-10-14",22.37,22.85,20.61,20.79,819600.0],["2022-10-17",21.59,22.81,21.44,22.66,1005300.0],["2022-10-18",23.84,24.05,22.71,23.29,907800.0],["2022-10-19",22.96,23.0,22.0,22.47,609600.0],["2022-10-20",22.42,23.39,22.21,22.55,939100.0],["2022-10-21",22.45,23.47,21.95,23.4,829600.0],["2022-10-24",23.2,23.67,22.47,23.64,613100.0],["2022-10-25",23.91,25.45,23.91,25.25,994200.0],["2022-10-26",24.49,25.9,24.28,24.49,824600.0],["2022-10-27",24.98,25.6,24.59,25.22,686500.0],["2022-10-28",24.91,25.57,24.21,25.44,609900.0],["2022-10-31",25.11,25.37,24.65,24.94,578400.0],["2022-11-01",25.76,25.76,24.67,24.82,547000.0],["2022-11-02",24.91,24.91,22.77,22.82,961600.0],["2022-11-03",22.29,23.025,22.05,22.16,823100.0],["2022-11-04",22.63,22.63,20.47,20.73,1217500.0],["2022-11-07",20.85,21.23,19.81,20.19,858400.0],["2022-11-08",20.3,21.105,19.76,20.39,797200.0],["2022-11-09",20.04,20.25,19.51,19.58,947800.0],["2022-11-10",21.43,22.89,21.43,22.8,1701300.0],["2022-11-11",22.6,25.11,22.25,24.64,1483200.0],["2022-11-14",24.22,24.64,23.36,23.87,889200.0],["2022-11-15",25.15,25.99,24.78,25.16,822900.0],["2022-11-16",24.53,24.92,23.471,23.68,816400.0],["2022-11-17",22.82,23.41,22.38,22.54,717800.0],["2022-11-18",23.32,23.44,21.849,21.92,727600.0],["2022-11-21",21.67,22.07,21.095,21.31,845000.0],["2022-11-22",21.2,21.2,20.45,21.15,1199000.0],["2022-11-23",21.34,22.31,20.97,22.0,782800.0],["2022-11-25",21.85,21.95,21.26,21.83,303200.0],["2022-11-28",21.57,22.27,21.16,21.32,979500.0],["2022-11-29",21.37,21.63,20.77,20.81,1094400.0],["2022-11-30",20.7,22.28,20.52,22.24,1316500.0],["2022-12-01",22.13,22.86,21.88,22.52,1267700.0],["2022-12-02",23.82,24.57,22.99,23.67,2645700.0],["2022-12-05",23.46,23.68,22.41,22.7,1319000.0],["2022-12-06",22.66,22.66,21.69,22.31,1029900.0],["2022-12-07",22.23,23.06,22.15,22.42,1015800.0],["2022-12-08",22.69,24.41,22.39,24.01,1268700.0],["2022-12-09",23.73,24.514,23.5,23.77,622500.0],["2022-12-12",23.9,25.76,23.87,25.52,1433300.0],["2022-12-13",26.775,27.97,25.49,26.06,1715000.0],["2022-12-14",25.98,26.77,25.63,26.07,937500.0],["2022-12-15",25.36,26.47,25.23,26.44,1186800.0],["2022-12-16",25.98,26.66,25.84,26.6,1405400.0],["2022-12-19",26.55,26.91,25.945,26.26,1077200.0],["2022-12-20",26.11,26.78,25.62,26.53,757700.0],["2022-12-21",26.59,27.69,26.23,27.32,959600.0],["2022-12-22",26.75,26.86,26.3,26.82,1036300.0],["2022-12-23",26.47,26.65,25.99,26.55,502100.0],["2022-12-27",26.26,26.52,25.6,25.88,543900.0],["2022-12-28",25.79,26.36,25.38,25.74,662600.0],["2022-12-29",26.13,26.97,25.9,26.75,855400.0],["2022-12-30",26.04,26.605,25.79,26.56,737700.0],["2023-01-03",27.16,27.59,25.75,25.87,805000.0],["2023-01-04",26.16,26.349,24.99,25.15,808400.0],["2023-01-05",24.85,25.0,23.67,23.76,989600.0],["2023-01-06",24.04,24.23,23.06,23.68,663800.0],["2023-01-09",24.0,24.86,23.704,24.64,1091700.0],["2023-01-10",24.41,25.59,23.85,25.58,853100.0],["2023-01-11",25.98,26.425,25.62,26.24,1064500.0],["2023-01-12",26.48,27.33,25.36,27.29,832000.0],["2023-01-13",26.8,28.12,26.8,27.72,789800.0],["2023-01-17",27.67,28.04,27.0,27.72,953600.0],["2023-01-18",28.14,28.42,26.83,26.92,1071500.0],["2023-01-19",26.46,27.14,26.17,26.38,898100.0],["2023-01-20",28.14,28.26,27.56,27.86,2486200.0],["2023-01-23",27.95,28.92,27.4,28.87,1377600.0],["2023-01-24",27.53,29.07,26.28,26.52,1581100.0],["2023-01-25",25.55,27.43,24.83,27.34,1520500.0],["2023-01-26",28.0,28.583,27.0,28.37,1600300.0],["2023-01-27",28.38,30.13,28.16,29.4,2094500.0],["2023-01-30",28.81,29.48,28.53,28.7,1300000.0],["2023-01-31",28.73,30.04,28.67,29.79,973700.0],["2023-02-01",30.0,31.11,29.15,30.81,1199600.0],["2023-02-02",32.47,33.77,31.43,32.11,4239000.0],["2023-02-03",30.74,32.56,30.31,31.31,2571700.0],["2023-02-06",30.66,31.0,30.175,30.47,1045400.0],["2023-02-07",30.52,31.29,29.92,31.17,915400.0],["2023-02-08",31.08,31.64,30.5,30.59,741000.0],["2023-02-09",31.22,31.39,29.82,30.1,837600.0],["2023-02-10",29.44,30.07,28.74,28.96,1252500.0],["2023-02-13",29.17,30.383,28.95,29.97,853100.0],["2023-02-14",29.29,30.95,29.0,30.39,1455000.0],["2023-02-15",30.5,31.82,30.25,31.6,1274000.0],["2023-02-16",30.55,32.11,29.7,30.66,1679300.0],["2023-02-17",30.35,30.55,29.1,30.49,1342600.0],["2023-02-21",29.53,29.98,29.05,29.47,1006300.0],["2023-02-22",29.8,30.29,29.43,29.62,1058700.0],["2023-02-23",30.42,30.6,28.79,29.56,894300.0],["2023-02-24",28.48,28.97,28.16,28.75,801600.0],["2023-02-27",29.26,29.46,28.63,29.32,674100.0],["2023-02-28",29.35,29.97,29.17,29.86,1169100.0],["2023-03-01",29.79,30.08,29.36,29.57,679100.0],["2023-03-02",29.07,29.98,28.7,29.57,1115300.0],["2023-03-03",30.16,31.045,29.704,30.74,1101900.0],["2023-03-06",31.02,31.44,30.46,30.6,703300.0],["2023-03-07",30.62,31.06,30.06,30.19,810200.0],["2023-03-08",30.28,30.36,29.67,29.97,546600.0],["2023-03-09",29.87,30.4,28.65,28.77,812800.0],["2023-03-10",28.28,28.55,26.675,26.86,1672300.0],["2023-03-13",26.59,29.38,26.55,28.39,2239100.0],["2023-03-14",28.91,29.28,27.5,27.85,1645600.0],["2023-03-15",27.41,28.4,27.22,27.84,2308600.0],["2023-03-16",29.87,33.29,29.1,31.95,6123800.0],["2023-03-17",31.95,32.59,30.94,32.07,2929700.0],["2023-03-20",31.84,31.97,30.36,31.27,1583200.0],["2023-03-21",31.38,32.9,31.33,32.64,1098900.0],["2023-03-22",32.61,32.8,30.83,31.49,2100000.0],["2023-03-23",32.29,33.4,31.49,32.02,1509100.0],["2023-03-24",31.56,32.25,31.13,31.64,1375000.0],["2023-03-27",31.73,32.585,31.7,32.23,828000.0],["2023-03-28",32.07,32.41,31.46,31.65,844200.0],["2023-03-29",32.1,32.655,31.69,32.31,795900.0],["2023-03-30",32.92,33.37,32.555,32.77,948300.0],["2023-03-31",33.1,35.33,32.97,34.98,3114100.0],["2023-04-03",34.5,34.8,33.0,33.96,1618100.0],["2023-04-04",34.27,34.488,33.45,33.84,1249600.0],["2023-04-05",33.46,33.54,31.31,31.78,1717000.0],["2023-04-06",31.58,32.42,30.97,32.2,931600.0],["2023-04-10",31.8,32.32,31.35,32.32,1191500.0],["2023-04-11",32.07,32.59,31.34,32.2,763900.0],["2023-04-12",33.0,33.384,32.24,32.5,1425000.0],["2023-04-13",32.89,34.03,32.845,33.39,1332500.0],["2023-04-14",33.1,33.44,32.333,33.24,1279700.0],["2023-04-17",33.93,34.28,33.35,34.12,1161500.0],["2023-04-18",34.68,34.96,33.81,34.39,1347600.0],["2023-04-19",34.18,35.06,33.97,34.87,1387100.0],["2023-04-20",34.24,34.607,33.79,34.12,1601500.0],["2023-04-21",34.04,34.28,33.437,33.96,782600.0],["2023-04-24",33.78,34.22,32.39,32.56,1087900.0],["2023-04-25",32.1,32.46,30.91,30.95,1499600.0],["2023-04-26",31.58,32.25,31.12,31.3,1162700.0],["2023-04-27",31.6,31.71,30.75,31.0,986500.0],["2023-04-28",30.52,30.54,29.57,30.06,1475300.0],["2023-05-01",29.85,30.41,29.69,29.94,774900.0],["2023-05-02",29.71,29.82,28.88,29.19,1008700.0],["2023-05-03",29.08,29.13,28.1,28.23,1198200.0],["2023-05-04",28.22,28.72,27.92,28.01,817100.0],["2023-05-05",28.43,29.015,28.18,28.7,1279200.0],["2023-05-08",28.69,29.29,28.483,29.13,1195100.0],["2023-05-09",28.84,29.27,28.67,29.1,727900.0],["2023-05-10",29.69,29.97,29.49,29.63,764500.0],["2023-05-11",29.62,29.82,29.31,29.64,639000.0],["2023-05-12",29.48,29.6,28.765,28.93,691600.0],["2023-05-15",28.91,29.59,28.91,29.39,1435300.0],["2023-05-16",29.12,29.354,28.8,28.99,702600.0],["2023-05-17",29.21,29.41,28.66,28.95,1771200.0],["2023-05-18",29.11,29.74,28.98,29.39,1746300.0],["2023-05-19",29.4,29.6,28.36,28.71,1350700.0],["2023-05-22",28.68,29.12,28.4,28.93,1430500.0],["2023-05-23",28.71,29.09,28.23,28.25,1019600.0],["2023-05-24",27.76,28.13,27.575,27.64,1149000.0],["2023-05-25",27.97,28.13,26.43,26.48,1377500.0],["2023-05-26",26.43,27.17,26.36,26.64,1311500.0],["2023-05-30",27.18,27.62,26.74,26.99,2147400.0],["2023-05-31",26.6,27.22,26.37,27.21,2678700.0],["2023-06-01",26.94,28.27,26.93,27.75,3396300.0],["2023-06-02",23.65,25.2,22.65,23.0,10881200.0],["2023-06-05",23.06,23.65,22.15,22.22,2881000.0],["2023-06-06",22.1,23.245,21.96,22.92,2786800.0],["2023-06-07",23.0,23.29,22.23,22.42,2472300.0],["2023-06-08",22.25,22.54,21.99,22.41,1871500.0],["2023-06-09",22.53,22.78,22.02,22.1,1803100.0],["2023-06-12",22.29,22.4,22.0,22.2,1415300.0],["2023-06-13",22.56,22.9,22.245,22.81,2422700.0],["2023-06-14",22.84,23.0,22.36,22.75,1307000.0],["2023-06-15",22.58,23.07,22.26,22.91,1920400.0],["2023-06-16",23.205,23.205,22.27,22.4,2515400.0],["2023-06-20",22.25,22.55,21.835,22.07,2169100.0],["2023-06-21",22.02,22.25,21.59,21.59,2169700.0],["2023-06-22",21.69,22.15,21.495,21.8,1697900.0],["2023-06-23",21.5,21.78,21.31,21.39,1652600.0],["2023-06-26",21.25,21.66,21.17,21.37,1101200.0],["2023-06-27",21.69,22.09,21.47,22.03,1414100.0],["2023-06-28",21.88,22.37,21.85,22.07,969700.0],["2023-06-29",21.99,22.2,21.83,22.02,829400.0],["2023-06-30",22.38,22.52,22.03,22.48,1558100.0],["2023-07-03",22.31,22.73,22.17,22.51,706800.0],["2023-07-05",22.34,22.53,21.93,22.24,1267500.0],["2023-07-06",21.91,22.03,21.66,21.93,990400.0],["2023-07-07",21.89,22.33,21.86,21.93,803000.0],["2023-07-10",21.71,22.6,21.63,22.58,1134500.0],["2023-07-11",22.89,24.12,22.85,24.07,1841900.0],["2023-07-12",24.69,24.71,24.0,24.13,1863800.0],["2023-07-13",24.4,24.96,24.25,24.7,1260400.0],["2023-07-14",24.83,25.13,24.005,24.11,1047700.0],["2023-07-17",24.0,24.605,23.73,24.34,818700.0],["2023-07-18",24.11,24.31,23.89,24.2,995700.0],["2023-07-19",24.37,24.92,24.07,24.78,1953100.0],["2023-07-20",24.35,24.62,23.79,24.12,1781600.0],["2023-07-21",24.43,24.66,24.085,24.22,803600.0],["2023-07-24",24.32,24.49,23.755,23.85,905200.0],["2023-07-25",23.95,24.57,23.92,24.42,644400.0],["2023-07-26",24.15,25.19,24.075,25.13,1198500.0],["2023-07-27",25.63,25.76,24.5,24.68,1103400.0],["2023-07-28",24.86,25.61,24.46,24.87,863500.0],["2023-07-31",25.0,25.95,25.0,25.92,1116300.0],["2023-08-01",25.54,25.74,25.215,25.27,1230700.0],["2023-08-02",24.65,24.725,23.95,24.17,1773300.0],["2023-08-03",24.17,24.52,23.93,24.42,1019400.0],["2023-08-04",24.92,25.64,24.343,24.96,1213900.0],["2023-08-07",24.73,24.875,24.17,24.66,774900.0],["2023-08-08",24.2,24.2,23.6,24.06,1223000.0],["2023-08-09",24.23,24.23,23.45,23.63,714200.0],["2023-08-10",24.09,24.355,23.675,24.03,822100.0],["2023-08-11",23.67,24.11,23.64,23.98,753100.0],["2023-08-14",23.79,24.338,23.6,24.23,534700.0],["2023-08-15",24.02,24.32,23.82,23.98,1089300.0],["2023-08-16",23.89,24.399,23.71,23.92,868800.0],["2023-08-17",23.84,24.02,23.16,23.41,950800.0],["2023-08-18",23.11,24.01,23.05,23.68,1007700.0],["2023-08-21",23.63,24.01,23.63,23.86,628800.0],["2023-08-22",24.13,24.27,23.6,24.16,915400.0],["2023-08-23",24.16,24.93,23.87,24.92,1476400.0],["2023-08-24",25.14,25.17,24.06,24.17,1122400.0],["2023-08-25",24.18,24.44,23.77,24.13,1021000.0],["2023-08-28",24.43,24.96,24.32,24.49,1038200.0],["2023-08-29",24.42,25.49,24.24,25.13,1232300.0],["2023-08-30",24.96,25.67,24.788,25.65,879300.0],["2023-08-31",25.71,26.18,25.48,25.76,1995200.0],["2023-09-01",22.72,24.39,22.7,23.77,4313600.0],["2023-09-05",23.74,24.19,23.36,23.95,1320200.0],["2023-09-06",23.89,24.13,23.7,23.99,891100.0],["2023-09-07",23.5,23.751,23.3,23.42,1098200.0],["2023-09-08",23.5,23.84,23.235,23.4,769600.0],["2023-09-11",23.46,23.945,23.36,23.85,775800.0],["2023-09-12",23.55,23.92,23.55,23.69,614400.0],["2023-09-13",23.58,23.74,23.35,23.36,668800.0],["2023-09-14",23.48,23.6,22.964,23.39,844000.0],["2023-09-15",23.2,23.75,22.96,23.62,2076000.0],["2023-09-18",23.57,23.945,23.12,23.78,993400.0],["2023-09-19",23.67,23.8,23.26,23.55,994400.0],["2023-09-20",23.7,23.97,23.42,23.45,813500.0],["2023-09-21",23.15,23.29,22.41,22.54,1156800.0],["2023-09-22",22.8,22.91,22.52,22.6,983000.0],["2023-09-25",22.35,22.73,22.22,22.38,1001700.0],["2023-09-26",22.11,22.51,21.63,21.82,1751100.0],["2023-09-27",21.98,22.3,21.755,22.0,1148900.0],["2023-09-28",21.9,22.535,21.67,22.39,681700.0],["2023-09-29",22.53,22.91,22.25,22.49,757000.0],["2023-10-02",22.38,22.63,22.16,22.5,939300.0],["2023-10-03",21.97,22.38,21.44,21.63,1225800.0],["2023-10-04",21.7,22.02,21.35,21.93,827800.0],["2023-10-05",21.8,21.915,21.26,21.28,1232700.0],["2023-10-06",21.0,21.99,20.95,21.88,1338800.0],["2023-10-09",21.47,21.96,21.41,21.83,628100.0],["2023-10-10",20.2,21.76,20.13,21.45,3244900.0],["2023-10-11",21.43,21.56,20.675,20.79,12515300.0],["2023-10-12",20.93,21.07,20.27,20.5,1450100.0],["2023-10-13",20.56,20.69,20.28,20.59,1834600.0],["2023-10-16",20.76,21.44,20.5,20.73,1374600.0],["2023-10-17",20.5,21.24,20.475,20.89,1345700.0],["2023-10-18",20.65,20.75,20.34,20.41,1088100.0],["2023-10-19",20.6,20.87,20.255,20.3,1152200.0],["2023-10-20",20.3,20.31,19.595,19.65,1177900.0],["2023-10-23",19.39,19.96,19.19,19.72,964000.0],["2023-10-24",19.98,20.71,19.9,20.68,1400000.0],["2023-10-25",20.44,20.58,19.94,19.96,1092000.0],["2023-10-26",20.23,20.6,19.685,19.85,1393400.0],["2023-10-27",19.92,20.03,19.375,19.64,1027500.0],["2023-10-30",19.88,20.3,19.65,19.96,978100.0],["2023-10-31",19.94,20.25,19.71,20.17,625700.0],["2023-11-01",20.14,20.14,19.18,19.67,1108500.0],["2023-11-02",20.0,20.72,19.985,20.44,1115200.0],["2023-11-03",20.87,21.58,20.5,21.43,1631600.0],["2023-11-06",21.55,21.64,20.93,21.22,1238200.0],["2023-11-07",21.58,22.18,21.45,21.63,1323300.0],["2023-11-08",21.6,21.75,20.97,21.18,1849600.0],["2023-11-09",21.51,21.62,20.685,20.7,741200.0],["2023-11-10",20.58,21.83,20.49,21.69,4414400.0],["2023-11-13",21.77,21.77,20.8,21.18,4148400.0],["2023-11-14",22.23,22.43,21.55,21.79,1663200.0],["2023-11-15",21.99,22.4,21.71,21.87,1294600.0],["2023-11-16",21.74,21.78,21.125,21.17,1349300.0],["2023-11-17",21.3,21.785,21.2,21.77,1166600.0],["2023-11-20",21.7,22.4,21.65,22.16,909200.0],["2023-11-21",21.9,22.01,21.26,21.26,1630800.0],["2023-11-22",21.44,21.83,21.24,21.31,1075600.0],["2023-11-24",21.29,21.835,21.23,21.81,419100.0],["2023-11-27",21.56,21.81,21.4,21.54,761700.0],["2023-11-28",21.46,21.895,21.34,21.61,1395200.0],["2023-11-29",22.04,22.52,21.89,22.0,1498100.0],["2023-11-30",22.33,22.47,21.57,21.8,2541200.0],["2023-12-01",22.93,23.23,20.72,21.73,6314100.0],["2023-12-04",21.63,22.6,21.63,22.2,2717100.0],["2023-12-05",21.92,22.13,21.5,21.72,2201000.0],["2023-12-06",21.95,22.51,21.75,21.93,1444000.0],["2023-12-07",21.72,22.01,21.3,21.9,1287700.0],["2023-12-08",21.75,22.16,21.46,22.07,1411900.0],["2023-12-11",21.94,22.455,21.77,22.38,1035500.0],["2023-12-12",22.37,22.43,21.71,21.77,1604600.0],["2023-12-13",21.7,22.47,21.335,22.45,1750300.0],["2023-12-14",23.01,24.38,23.01,23.29,2325300.0],["2023-12-15",23.42,23.57,22.91,23.33,2030800.0],["2023-12-18",23.07,23.93,23.07,23.74,1290800.0],["2023-12-19",23.92,24.33,23.78,24.23,1720600.0],["2023-12-20",24.06,24.43,23.5,23.52,1196100.0],["2023-12-21",24.0,24.28,23.53,23.88,865700.0],["2023-12-22",24.07,24.36,23.605,23.93,1082900.0],["2023-12-26",23.93,24.185,23.85,23.92,949600.0],["2023-12-27",23.99,24.16,23.35,23.58,1062100.0],["2023-12-28",23.57,23.67,23.31,23.63,767200.0],["2023-12-29",23.59,23.65,23.0,23.15,816900.0],["2024-01-02",22.82,22.97,21.89,21.92,1730800.0],["2024-01-03",21.4,22.07,21.18,21.2,2183100.0],["2024-01-04",21.02,21.665,20.81,21.5,1893500.0],["2024-01-05",21.33,21.74,21.225,21.32,1242900.0],["2024-01-08",21.32,23.265,21.31,23.12,2467600.0],["2024-01-09",22.84,23.4,22.65,22.68,1101800.0],["2024-01-10",22.67,26.55,22.62,26.5,9337400.0],["2024-01-11",26.5,26.58,25.47,25.63,2447100.0],["2024-01-12",25.84,26.7,25.84,26.23,2543700.0],["2024-01-16",25.85,26.15,25.57,26.1,2309700.0],["2024-01-17",25.83,25.96,25.145,25.9,1848900.0],["2024-01-18",26.39,26.52,25.6,26.05,1220100.0],["2024-01-19",26.27,26.27,25.56,25.86,996700.0],["2024-01-22",26.09,26.6,25.675,25.91,1497900.0],["2024-01-23",26.09,26.24,25.57,25.62,1074700.0],["2024-01-24",25.14,25.23,24.25,24.27,1539100.0],["2024-01-25",24.52,24.75,23.895,23.93,1204000.0],["2024-01-26",24.02,24.45,23.73,23.79,1243300.0],["2024-01-29",23.84,24.675,23.71,24.66,1064900.0],["2024-01-30",24.53,24.635,23.98,24.01,536600.0],["2024-01-31",23.83,24.48,23.56,23.68,1298800.0],["2024-02-01",23.77,24.21,23.441,24.15,809800.0],["2024-02-02",23.75,24.0,23.29,23.77,976600.0],["2024-02-05",23.63,23.91,23.14,23.48,943600.0],["2024-02-06",23.49,23.96,23.47,23.86,549300.0],["2024-02-07",23.99,24.125,23.55,23.81,757200.0],["2024-02-08",23.8,24.43,23.62,24.21,642900.0],["2024-02-09",24.5,25.27,24.41,25.16,1207300.0],["2024-02-12",25.23,25.47,24.855,24.88,961300.0],["2024-02-13",23.72,24.21,23.21,23.81,1368100.0],["2024-02-14",24.0,24.57,23.88,24.54,933600.0],["2024-02-15",24.9,24.99,24.29,24.49,852100.0],["2024-02-16",24.19,24.25,23.6,23.86,1562200.0],["2024-02-20",23.52,23.75,23.31,23.68,697200.0],["2024-02-21",23.1,23.42,22.41,22.52,1054300.0],["2024-02-22",22.92,23.235,22.36,23.15,1349700.0],["2024-02-23",23.35,23.54,22.99,23.26,525800.0],["2024-02-26",23.15,23.91,22.94,23.72,803500.0],["2024-02-27",23.9,24.19,23.68,23.95,1472400.0],["2024-02-28",23.68,23.77,23.33,23.68,557800.0],["2024-02-29",23.97,24.355,23.79,24.16,1061000.0],["2024-03-01",24.11,24.67,23.86,24.65,672800.0],["2024-03-04",24.66,24.73,24.145,24.61,943400.0],["2024-03-05",24.15,24.15,22.96,22.99,1264000.0],["2024-03-06",23.22,23.84,23.18,23.43,887900.0],["2024-03-07",23.58,24.42,23.5,24.34,683900.0],["2024-03-08",24.59,25.1,24.356,24.66,655300.0],["2024-03-11",24.51,24.76,23.75,23.85,799600.0],["2024-03-12",23.99,24.05,23.47,23.47,725100.0],["2024-03-13",23.24,23.84,23.15,23.39,935300.0],["2024-03-14",23.38,23.39,22.68,22.93,2317100.0],["2024-03-15",20.41,21.88,20.35,21.25,5537600.0],["2024-03-18",22.28,22.72,21.36,22.16,1885300.0],["2024-03-19",22.21,22.42,21.83,22.14,1306300.0],["2024-03-20",22.08,22.74,21.94,22.47,1056400.0],["2024-03-21",22.7,23.85,22.67,22.73,1950000.0],["2024-03-22",22.74,22.99,22.35,22.38,973500.0],["2024-03-25",22.3,22.56,22.24,22.3,403900.0],["2024-03-26",22.53,22.637,21.83,22.05,891100.0],["2024-03-27",22.25,22.354,21.8,21.98,1048000.0],["2024-03-28",22.05,22.825,22.01,22.68,1350500.0],["2024-04-01",22.42,22.65,21.93,22.48,1087700.0],["2024-04-02",21.94,22.015,21.59,21.62,1577500.0],["2024-04-03",21.55,22.42,21.34,22.39,1077100.0],["2024-04-04",22.58,23.07,21.8,22.1,1319100.0],["2024-04-05",21.69,22.49,21.48,22.47,1043000.0],["2024-04-08",22.57,22.96,22.455,22.55,1072800.0],["2024-04-09",22.62,23.4,22.42,23.17,1093900.0],["2024-04-10",22.23,22.57,22.02,22.33,967900.0],["2024-04-11",22.62,22.925,22.19,22.82,733200.0],["2024-04-12",22.62,22.65,22.035,22.12,745500.0],["2024-04-15",22.16,22.275,20.79,20.96,1322800.0],["2024-04-16",20.77,21.15,20.44,20.72,1453100.0],["2024-04-17",20.76,21.615,20.64,21.22,1373600.0],["2024-04-18",21.18,21.62,20.81,20.83,1297900.0],["2024-04-19",20.56,21.03,20.48,20.61,1004400.0],["2024-04-22",20.78,20.78,19.905,20.33,1638400.0],["2024-04-23",20.27,21.48,19.94,21.05,1269400.0],["2024-04-24",21.17,21.21,20.59,20.76,1147900.0],["2024-04-25",20.4,20.53,19.98,20.2,1037600.0],["2024-04-26",20.4,20.93,20.135,20.83,990000.0],["2024-04-29",20.89,21.18,20.54,20.7,590700.0],["2024-04-30",20.37,20.44,19.93,19.96,1442000.0],["2024-05-01",19.96,20.8,19.88,20.19,933700.0],["2024-05-02",20.24,20.51,19.95,20.44,857800.0],["2024-05-03",20.9,21.06,20.07,20.39,835100.0],["2024-05-06",20.58,20.79,20.54,20.77,566500.0],["2024-05-07",20.69,20.69,20.09,20.12,1289100.0],["2024-05-08",19.85,19.95,19.5,19.53,939200.0],["2024-05-09",19.57,19.91,19.49,19.77,523100.0],["2024-05-10",19.84,19.92,19.46,19.92,603600.0],["2024-05-13",20.05,20.89,20.05,20.73,863300.0],["2024-05-14",21.0,21.52,20.48,20.69,1126200.0],["2024-05-15",21.17,21.43,20.7,21.29,1169200.0],["2024-05-16",21.26,21.4,20.88,20.97,524400.0],["2024-05-17",20.99,21.73,20.66,21.67,660900.0],["2024-05-20",21.57,21.57,20.74,20.91,946700.0],["2024-05-21",20.71,20.78,20.085,20.23,992500.0],["2024-05-22",20.33,20.57,19.93,19.94,1182600.0],["2024-05-23",20.05,20.07,19.33,19.59,1170400.0],["2024-05-24",19.56,19.88,19.35,19.77,1094100.0],["2024-05-28",19.7,20.11,19.55,19.69,817000.0],["2024-05-29",19.26,19.52,19.15,19.43,1062700.0],["2024-05-30",19.22,19.3,17.92,17.95,2527900.0],["2024-05-31",21.15,21.26,18.52,18.97,3639500.0],["2024-06-03",18.82,19.32,18.12,18.89,1552900.0],["2024-06-04",18.75,19.37,18.73,19.35,1563900.0],["2024-06-05",19.57,19.57,19.057,19.42,885200.0],["2024-06-06",19.47,19.91,19.36,19.8,965700.0],["2024-06-07",19.46,19.92,19.42,19.71,763800.0],["2024-06-10",19.54,20.17,19.365,20.07,693300.0],["2024-06-11",19.94,20.27,19.79,20.26,825200.0],["2024-06-12",21.61,22.13,20.73,20.82,1739600.0],["2024-06-13",21.0,21.03,20.38,20.98,1504800.0],["2024-06-14",20.99,21.74,20.78,21.58,1482100.0],["2024-06-17",21.42,21.675,21.03,21.39,978800.0],["2024-06-18",21.27,21.472,21.04,21.1,956600.0],["2024-06-20",21.0,21.25,20.78,20.91,1254800.0],["2024-06-21",20.99,21.43,20.77,21.4,1373100.0],["2024-06-24",21.24,21.87,21.24,21.66,934400.0],["2024-06-25",21.69,22.085,21.61,21.89,995000.0],["2024-06-26",21.81,22.5,21.75,22.41,879800.0],["2024-06-27",22.36,22.86,21.87,22.76,1085500.0],["2024-06-28",22.83,23.12,22.7,22.93,2027500.0],["2024-07-01",22.92,23.11,22.54,22.76,1071900.0],["2024-07-02",22.87,23.03,22.12,22.14,752400.0],["2024-07-03",21.92,22.51,21.92,22.07,484700.0],["2024-07-05",22.07,22.19,21.77,21.79,674500.0],["2024-07-08",21.6,21.93,21.35,21.48,1250600.0],["2024-07-09",21.42,21.46,20.9,20.98,749700.0],["2024-07-10",21.0,21.12,20.17,20.51,1221000.0],["2024-07-11",20.9,21.37,20.63,20.99,1070100.0],["2024-07-12",21.11,21.49,20.945,21.35,2059200.0],["2024-07-15",21.43,21.54,20.55,20.62,1244700.0],["2024-07-16",20.68,20.98,20.54,20.76,1127200.0],["2024-07-17",20.48,22.01,20.4,21.77,2393600.0],["2024-07-18",21.59,21.95,20.18,20.24,1497100.0],["2024-07-19",20.28,20.57,19.95,20.23,978300.0],["2024-07-22",20.24,20.87,19.965,20.85,1358400.0],["2024-07-23",20.87,21.78,20.81,20.84,1023800.0],["2024-07-24",20.76,21.23,20.15,20.24,883400.0],["2024-07-25",20.43,21.57,20.39,20.96,1352900.0],["2024-07-26",21.2,21.205,20.67,21.05,1274500.0],["2024-07-29",21.16,21.49,20.82,21.48,930700.0],["2024-07-30",21.63,22.02,21.58,21.87,1055500.0],["2024-07-31",21.94,21.94,20.9,20.93,863800.0],["2024-08-01",20.9,21.105,19.88,20.01,1234800.0],["2024-08-02",19.07,19.68,18.8,19.45,1256200.0],["2024-08-05",18.22,19.27,18.1,18.71,1095800.0],["2024-08-06",18.84,18.84,18.31,18.4,1001200.0],["2024-08-07",18.86,19.46,18.72,18.76,871300.0],["2024-08-08",19.07,19.11,18.48,18.54,839500.0],["2024-08-09",18.61,18.75,18.32,18.4,649300.0],["2024-08-12",18.58,18.605,18.045,18.08,681500.0],["2024-08-13",18.15,18.82,18.06,18.82,1014000.0],["2024-08-14",18.86,18.9,18.52,18.82,730900.0],["2024-08-15",19.3,19.54,19.18,19.43,1435000.0],["2024-08-16",19.33,19.5,18.965,19.21,1042600.0],["2024-08-19",19.27,19.66,19.195,19.65,694100.0],["2024-08-20",19.61,19.735,19.25,19.33,571600.0],["2024-08-21",19.44,19.69,19.31,19.68,619500.0],["2024-08-22",19.71,19.73,18.96,18.96,566500.0],["2024-08-23",19.18,20.21,18.99,20.17,1197200.0],["2024-08-26",20.23,20.43,20.005,20.14,712700.0],["2024-08-27",19.95,20.07,19.66,19.8,381200.0],["2024-08-28",19.64,19.75,19.085,19.46,708500.0],["2024-08-29",19.76,19.95,19.555,19.77,632300.0],["2024-08-30",19.94,20.02,19.42,19.78,759500.0],["2024-09-03",19.6,19.85,18.25,18.29,2482600.0],["2024-09-04",17.17,18.42,16.46,18.08,3575900.0],["2024-09-05",18.29,18.61,17.94,18.61,2473500.0],["2024-09-06",18.74,19.04,17.77,17.78,1287200.0],["2024-09-09",17.85,18.045,17.59,17.77,1059600.0],["2024-09-10",17.78,17.785,17.34,17.69,782300.0],["2024-09-11",17.56,17.745,17.3,17.66,684200.0],["2024-09-12",17.75,17.815,17.32,17.4,607100.0],["2024-09-13",17.53,18.04,17.44,17.81,864600.0],["2024-09-16",17.81,17.98,17.445,17.58,621500.0],["2024-09-17",17.75,18.02,17.64,17.67,702500.0],["2024-09-18",17.52,18.07,17.375,17.52,1338000.0],["2024-09-19",18.16,18.555,18.04,18.17,1089700.0],["2024-09-20",18.13,18.38,17.87,18.06,1413200.0],["2024-09-23",18.13,18.59,17.965,18.2,911100.0],["2024-09-24",18.34,18.41,17.941,17.95,827700.0],["2024-09-25",17.84,18.24,17.75,17.78,709200.0],["2024-09-26",18.09,18.2,17.73,18.14,569200.0],["2024-09-27",18.42,18.66,18.24,18.48,496200.0],["2024-09-30",18.31,18.725,18.31,18.55,662600.0],["2024-10-01",18.41,18.49,17.6,17.69,1211200.0],["2024-10-02",17.67,18.139,17.59,17.97,589800.0],["2024-10-03",17.55,17.85,17.36,17.63,722600.0],["2024-10-04",17.89,18.06,17.63,18.05,760200.0],["2024-10-07",17.97,17.97,17.625,17.8,872800.0],["2024-10-08",17.8,18.02,17.715,17.91,890400.0],["2024-10-09",17.87,18.42,17.806,18.07,590100.0],["2024-10-10",17.74,18.2,17.64,18.12,901400.0],["2024-10-11",17.98,18.55,17.92,18.27,672100.0],["2024-10-14",18.33,18.66,18.12,18.66,495400.0],["2024-10-15",18.51,18.79,18.42,18.68,452800.0],["2024-10-16",18.72,18.771,18.475,18.5,514500.0],["2024-10-17",18.56,18.8,18.43,18.77,488800.0],["2024-10-18",18.84,19.05,18.74,19.0,1052100.0],["2024-10-21",18.87,19.02,18.54,18.8,620700.0],["2024-10-22",18.56,18.79,18.21,18.21,522600.0],["2024-10-23",18.07,18.16,17.56,17.62,684400.0],["2024-10-24",17.74,18.265,17.74,17.92,505500.0],["2024-10-25",18.11,18.28,17.89,17.96,416400.0],["2024-10-28",18.11,18.494,18.09,18.27,465500.0],["2024-10-29",18.15,18.59,18.15,18.38,531000.0],["2024-10-30",18.38,19.12,18.33,18.43,747500.0],["2024-10-31",18.37,18.67,18.04,18.06,503900.0],["2024-11-01",18.22,18.6,18.03,18.47,486300.0],["2024-11-04",18.32,18.525,18.16,18.42,554400.0],["2024-11-05",18.37,19.01,18.37,18.97,555900.0],["2024-11-06",19.87,20.0,19.56,19.85,1194100.0],["2024-11-07",19.99,20.35,19.93,20.25,844300.0],["2024-11-08",19.93,20.3,19.82,19.89,659700.0],["2024-11-11",20.14,20.83,20.1,20.41,963200.0],["2024-11-12",20.14,20.215,19.72,19.73,895400.0],["2024-11-13",19.71,20.555,19.71,20.04,807200.0],["2024-11-14",20.08,20.08,19.57,19.6,729600.0],["2024-11-15",19.74,19.74,18.62,18.65,1054800.0],["2024-11-18",18.87,18.87,18.33,18.48,855400.0],["2024-11-19",18.26,18.77,18.26,18.69,527300.0],["2024-11-20",18.87,18.98,18.6,18.84,515300.0],["2024-11-21",18.935,19.9,18.925,19.84,749900.0],["2024-11-22",19.93,20.82,19.885,20.67,963800.0],["2024-11-25",21.0,21.293,20.52,20.65,1772600.0],["2024-11-26",20.51,21.005,20.42,20.91,1962800.0],["2024-11-27",21.76,21.982,19.65,21.01,1748600.0],["2024-11-29",21.21,21.56,20.95,21.24,816900.0],["2024-12-02",21.3,21.86,21.28,21.65,1505900.0],["2024-12-03",21.47,21.54,20.85,21.23,3255900.0],["2024-12-04",21.47,21.64,21.07,21.56,2754700.0],["2024-12-05",21.69,21.69,20.98,20.99,2043000.0],["2024-12-06",21.19,21.35,20.79,21.27,1061600.0],["2024-12-09",21.48,21.65,20.51,20.75,955900.0],["2024-12-10",20.49,21.035,20.16,20.34,1329200.0],["2024-12-11",19.95,20.55,19.83,20.27,1124100.0],["2024-12-12",20.16,20.38,19.938,20.26,784800.0],["2024-12-13",20.16,20.2,19.84,20.18,833000.0],["2024-12-16",20.09,20.57,19.92,20.22,962300.0],["2024-12-17",20.0,20.045,19.445,19.6,858000.0],["2024-12-18",19.66,20.0,18.8,19.02,1439200.0],["2024-12-19",19.25,19.36,18.6,18.65,2041200.0],["2024-12-20",18.34,18.72,18.34,18.49,2402100.0],["2024-12-23",18.5,18.612,18.245,18.39,1005700.0],["2024-12-24",18.39,18.47,18.26,18.43,427300.0],["2024-12-26",18.3,18.48,18.15,18.32,915700.0],["2024-12-27",18.2,18.23,17.745,17.83,985200.0],["2024-12-30",17.69,18.065,17.44,18.0,984400.0],["2024-12-31",18.23,18.55,18.05,18.26,1185000.0],["2025-01-02",18.51,18.525,17.8,18.0,1170700.0],["2025-01-03",18.03,18.23,17.77,18.18,864200.0],["2025-01-06",18.13,18.4,17.71,17.84,1185900.0],["2025-01-07",17.83,18.16,17.31,17.52,1230000.0],["2025-01-08",17.32,17.73,17.21,17.71,806300.0],["2025-01-10",17.21,17.68,17.01,17.61,1115600.0],["2025-01-13",17.44,17.825,17.23,17.78,1363700.0],["2025-01-14",17.87,18.43,17.79,18.33,855700.0],["2025-01-15",18.9,19.0,18.36,18.37,766500.0],["2025-01-16",18.35,18.68,18.13,18.66,630700.0],["2025-01-17",18.98,18.98,18.19,18.3,541500.0],["2025-01-21",18.45,18.83,18.35,18.7,597800.0],["2025-01-22",18.79,18.88,18.48,18.53,519100.0],["2025-01-23",18.4,18.77,18.33,18.66,793000.0],["2025-01-24",18.73,19.03,18.63,18.88,768700.0],["2025-01-27",18.59,19.98,18.456,19.16,1115000.0],["2025-01-28",19.14,20.0,19.14,19.68,1010700.0],["2025-01-29",19.65,19.75,19.17,19.38,751300.0],["2025-01-30",18.7,18.91,18.26,18.45,1466900.0],["2025-01-31",18.68,19.0,18.47,18.52,1006800.0],["2025-02-03",18.12,18.78,17.98,18.76,1063300.0],["2025-02-04",18.95,19.02,18.52,18.86,708300.0],["2025-02-05",18.87,19.21,18.67,19.19,659200.0],["2025-02-06",19.23,19.29,18.91,19.03,624800.0],["2025-02-07",19.37,19.43,18.84,19.05,656600.0],["2025-02-10",19.34,19.368,19.0,19.08,994000.0],["2025-02-11",18.87,19.1,18.64,18.78,607700.0],["2025-02-12",18.52,19.41,18.5,19.26,1029700.0],["2025-02-13",19.47,19.53,19.04,19.5,580200.0],["2025-02-14",19.5,19.75,19.19,19.3,1047400.0],["2025-02-18",19.3,19.425,18.75,19.07,916300.0],["2025-02-19",18.9,18.927,18.42,18.46,766600.0],["2025-02-20",18.37,18.4,17.94,18.3,772900.0],["2025-02-21",18.5,18.5,17.95,18.11,1146900.0],["2025-02-24",18.18,18.188,17.64,18.03,795900.0],["2025-02-25",18.08,18.18,17.55,17.96,1466600.0],["2025-02-26",17.91,18.145,17.8,17.88,673000.0],["2025-02-27",17.85,18.12,17.47,17.54,1064000.0],["2025-02-28",17.48,17.8,17.31,17.72,942700.0],["2025-03-03",17.87,18.08,17.31,17.37,1214800.0],["2025-03-04",17.07,17.64,17.03,17.5,1103800.0],["2025-03-05",17.45,17.8,17.19,17.69,978700.0],["2025-03-06",17.43,17.68,17.125,17.27,970100.0],["2025-03-07",17.23,17.75,17.0,17.5,1914200.0],["2025-03-10",17.27,17.53,16.865,16.89,1231300.0],["2025-03-11",16.76,17.06,16.35,16.46,1363400.0],["2025-03-12",16.62,16.69,16.22,16.25,1019200.0],["2025-03-13",16.09,16.175,15.49,15.61,2152800.0],["2025-03-14",16.52,18.45,16.51,18.38,4365800.0],["2025-03-17",18.2,18.5,17.805,18.06,1815800.0],["2025-03-18",17.94,18.62,17.65,18.51,1920500.0],["2025-03-19",18.23,19.06,18.23,18.84,1548600.0],["2025-03-20",18.6,19.03,18.59,18.85,873400.0],["2025-03-21",18.61,19.15,18.55,18.89,1762700.0],["2025-03-24",19.08,19.445,18.9,19.34,1120000.0],["2025-03-25",19.46,19.7,19.38,19.6,1074300.0],["2025-03-26",19.66,19.68,19.15,19.36,854000.0],["2025-03-27",19.32,19.43,18.97,19.02,838900.0],["2025-03-28",18.94,18.965,18.33,18.77,1148600.0],["2025-03-31",18.45,18.45,18.03,18.27,941200.0],["2025-04-01",18.3,18.41,17.85,18.38,692400.0],["2025-04-02",18.16,18.51,18.0,18.31,1013800.0],["2025-04-03",17.49,17.66,16.87,16.99,1827900.0],["2025-04-04",16.48,16.59,15.365,15.56,2508300.0],["2025-04-07",14.9,16.15,14.48,14.98,1826900.0],["2025-04-08",15.49,15.53,14.4,14.58,1404600.0],["2025-04-09",14.46,16.67,14.46,16.55,2563100.0],["2025-04-10",16.21,16.32,15.01,15.35,1245400.0],["2025-04-11",15.41,15.69,14.83,15.47,1439000.0],["2025-04-14",15.87,15.92,15.25,15.51,699400.0],["2025-04-15",15.43,15.83,15.36,15.46,677000.0],["2025-04-16",15.17,15.48,14.87,15.09,1009900.0],["2025-04-17",15.07,15.205,14.655,14.74,1343700.0],["2025-04-21",14.57,14.62,14.295,14.45,1015300.0],["2025-04-22",14.71,15.03,14.63,14.97,937200.0],["2025-04-23",15.58,15.94,15.04,15.06,968900.0],["2025-04-24",15.13,15.69,15.09,15.68,944200.0],["2025-04-25",15.59,15.77,14.91,15.75,1281200.0],["2025-04-28",15.76,15.99,15.61,15.7,1073300.0],["2025-04-29",15.67,15.905,15.661,15.73,1103000.0],["2025-04-30",15.49,15.59,15.22,15.51,2068400.0],["2025-05-01",15.64,15.79,15.43,15.55,1267500.0],["2025-05-02",15.71,15.84,15.36,15.47,805500.0],["2025-05-05",15.35,15.69,15.12,15.14,795800.0],["2025-05-06",14.89,15.23,14.72,15.06,1404500.0],["2025-05-07",15.22,15.345,15.0,15.31,725900.0],["2025-05-08",15.53,15.87,15.412,15.67,633700.0],["2025-05-09",15.77,16.0,15.61,15.91,1268400.0],["2025-05-12",16.75,16.87,16.26,16.71,1215300.0],["2025-05-13",16.71,17.03,16.67,17.0,926800.0],["2025-05-14",17.04,17.23,16.64,16.73,1465900.0],["2025-05-15",16.56,16.86,16.52,16.78,634300.0],["2025-05-16",16.79,16.945,16.65,16.85,891000.0],["2025-05-19",16.53,16.66,16.12,16.13,869000.0],["2025-05-20",16.13,16.3,15.98,16.27,920400.0],["2025-05-21",15.98,16.15,15.65,15.75,935500.0],["2025-05-22",15.74,16.155,15.72,16.04,655900.0],["2025-05-23",15.75,16.05,15.682,15.92,671500.0],["2025-05-27",16.25,16.25,16.06,16.2,857000.0],["2025-05-28",16.22,16.33,15.93,16.0,1171800.0],["2025-05-29",16.14,16.185,15.76,16.1,2015000.0],["2025-05-30",14.985,15.01,13.94,14.26,4343700.0],["2025-06-02",14.34,14.54,14.025,14.3,1749000.0],["2025-06-03",14.31,14.975,14.13,14.92,1584100.0],["2025-06-04",14.93,15.29,14.87,15.2,1505300.0],["2025-06-05",15.22,15.92,15.14,15.38,2086000.0],["2025-06-06",15.72,16.38,15.4,16.34,2672700.0],["2025-06-09",16.49,16.49,15.931,16.07,1437400.0],["2025-06-10",16.13,16.295,15.78,15.83,1341600.0],["2025-06-11",16.1,16.1,15.22,15.22,1395600.0],["2025-06-12",15.17,15.305,14.92,14.99,945500.0],["2025-06-13",14.75,14.82,14.26,14.38,1545600.0],["2025-06-16",14.52,14.78,14.31,14.68,1697300.0],["2025-06-17",14.51,14.76,14.4,14.52,869700.0],["2025-06-18",14.52,14.66,14.2,14.27,2558700.0],["2025-06-20",14.29,14.452,13.9,13.92,1904000.0],["2025-06-23",13.92,14.1,13.695,14.08,1463900.0],["2025-06-24",14.29,14.47,14.1,14.37,979900.0],["2025-06-25",14.41,14.61,14.28,14.45,1441100.0],["2025-06-26",14.5,15.12,14.35,14.9,1672800.0],["2025-06-27",14.98,15.26,14.77,15.23,2020300.0],["2025-06-30",15.31,15.46,15.13,15.28,1329000.0],["2025-07-01",15.19,15.67,15.09,15.6,1874100.0],["2025-07-02",15.57,15.81,15.42,15.72,1809900.0],["2025-07-03",15.84,16.12,15.73,15.99,1265800.0],["2025-07-07",15.94,16.18,15.59,15.74,1794500.0],["2025-07-08",15.81,16.165,15.71,16.07,1506500.0],["2025-07-09",16.08,16.138,15.685,15.96,1108900.0],["2025-07-10",16.0,16.0,15.545,15.82,1987500.0],["2025-07-11",15.71,15.79,14.795,14.87,1402300.0],["2025-07-14",14.83,15.065,14.63,14.96,1486100.0],["2025-07-15",15.05,15.15,14.54,14.63,1272600.0],["2025-07-16",14.75,14.93,14.55,14.8,1670900.0],["2025-07-17",14.83,14.95,14.53,14.65,1564000.0],["2025-07-18",14.73,14.73,14.45,14.62,937800.0],["2025-07-21",14.76,14.85,14.6,14.62,802500.0],["2025-07-22",14.68,14.9,14.59,14.64,838200.0],["2025-07-23",14.65,14.925,14.52,14.76,575900.0],["2025-07-24",14.69,14.795,14.44,14.71,1220200.0],["2025-07-25",14.81,18.0,14.64,15.72,9223800.0],["2025-07-28",17.12,17.45,16.53,16.83,5429000.0],["2025-07-29",16.92,17.01,16.02,16.41,2945900.0],["2025-07-30",16.48,16.57,16.165,16.31,1700300.0],["2025-07-31",16.25,16.34,15.974,16.12,2025700.0],["2025-08-01",15.9,16.1,15.367,15.45,2511500.0],["2025-08-04",15.55,15.94,15.44,15.7,1630000.0],["2025-08-05",16.0,16.0,15.51,15.58,1080100.0],["2025-08-06",15.61,16.22,15.5,16.2,1396700.0],["2025-08-07",16.49,16.49,15.05,15.59,1781800.0],["2025-08-08",15.68,15.72,15.08,15.46,2390500.0],["2025-08-11",15.57,15.968,15.45,15.49,1918600.0],["2025-08-12",15.61,15.82,15.25,15.4,2161800.0],["2025-08-13",15.68,16.49,15.574,16.06,5366400.0],["2025-08-14",16.53,16.66,15.37,15.48,3923400.0],["2025-08-15",15.6,15.89,15.535,15.77,2158900.0],["2025-08-18",15.82,16.12,15.71,15.98,1893200.0],["2025-08-19",16.2,16.24,15.71,16.1,3147900.0],["2025-08-20",16.04,16.2,15.87,16.03,2461200.0],["2025-08-21",15.9,15.93,15.5,15.79,2037400.0],["2025-08-22",15.95,16.76,15.845,16.72,2762200.0],["2025-08-25",16.75,16.865,16.298,16.33,1458800.0],["2025-08-26",16.41,16.56,16.1,16.18,2206400.0],["2025-08-27",16.3,16.985,16.25,16.95,2363000.0],["2025-08-28",17.09,17.29,16.8,16.92,2397000.0],["2025-08-29",17.14,17.19,16.645,16.74,1538200.0],["2025-09-02",16.5,16.61,15.67,16.12,4248400.0],["2025-09-03",15.92,16.09,14.4,15.59,6158100.0],["2025-09-04",15.13,16.66,15.13,16.57,5827700.0],["2025-09-05",16.55,16.83,16.175,16.47,2392500.0],["2025-09-08",16.5,17.23,16.335,17.17,2878300.0],["2025-09-09",17.11,17.29,16.473,16.64,3006000.0],["2025-09-10",16.57,16.64,15.91,15.94,1848700.0],["2025-09-11",15.99,16.63,15.99,16.58,1857900.0],["2025-09-12",16.65,16.675,16.13,16.44,2335500.0],["2025-09-15",16.5,16.66,15.91,15.98,1651600.0],["2025-09-16",16.0,16.15,15.74,15.95,1932000.0],["2025-09-17",15.99,16.4,15.815,15.92,1495700.0],["2025-09-18",16.17,16.45,16.11,16.43,1749700.0],["2025-09-19",16.3,16.56,16.23,16.32,2716600.0],["2025-09-22",16.3,16.665,16.13,16.29,1513200.0],["2025-09-23",16.29,16.379,15.96,16.04,1833000.0],["2025-09-24",16.07,16.23,15.95,16.23,1237800.0],["2025-09-25",15.84,16.24,15.84,16.2,1411500.0],["2025-09-26",16.14,16.21,15.88,16.13,1223500.0],["2025-09-29",16.28,16.715,16.07,16.63,2029800.0],["2025-09-30",16.6,16.91,16.28,16.52,2508300.0],["2025-10-01",16.4,16.84,16.135,16.31,1549100.0],["2025-10-02",16.4,16.56,16.23,16.47,1950500.0],["2025-10-03",16.41,16.75,15.99,16.03,1812000.0],["2025-10-06",16.18,16.21,15.77,15.98,1836900.0],["2025-10-07",15.96,15.99,15.502,15.64,1902200.0],["2025-10-08",15.72,16.558,15.61,16.33,2774400.0],["2025-10-09",16.72,16.77,16.1,16.35,1830000.0],["2025-10-10",16.34,16.444,15.76,16.15,3878600.0],["2025-10-13",16.15,16.21,15.847,16.11,1676500.0],["2025-10-14",15.86,16.23,15.71,15.81,1835600.0],["2025-10-15",15.99,15.99,15.72,15.81,1571100.0],["2025-10-16",15.97,16.163,15.5,15.73,1218100.0],["2025-10-17",15.58,15.88,15.48,15.52,1285900.0],["2025-10-20",15.63,16.035,15.611,15.83,1808500.0],["2025-10-21",15.84,16.23,15.71,16.13,1629300.0],["2025-10-22",16.08,16.19,15.8,15.92,1734600.0],["2025-10-23",15.88,16.06,15.86,16.01,4247900.0],["2025-10-24",16.26,16.265,15.99,16.17,1779100.0],["2025-10-27",16.34,16.4,16.155,16.21,1818000.0],["2025-10-28",16.23,16.268,16.05,16.17,1204800.0],["2025-10-29",16.1,16.19,15.7,15.76,1917300.0],["2025-10-30",15.63,16.0,15.58,15.75,1047500.0],["2025-10-31",15.79,16.13,15.738,16.06,2090700.0],["2025-11-03",15.99,16.26,15.83,16.11,1312800.0],["2025-11-04",15.62,15.91,15.2,15.22,1545700.0],["2025-11-05",15.29,15.395,15.21,15.32,1589200.0],["2025-11-06",15.33,15.42,15.09,15.12,1789400.0],["2025-11-07",15.0,15.49,14.84,15.49,2338100.0],["2025-11-10",15.6,15.75,15.46,15.71,1314500.0],["2025-11-11",15.71,16.13,15.6,16.11,1097300.0],["2025-11-12",16.15,16.32,15.945,15.99,1267000.0],["2025-11-13",15.91,16.07,15.49,15.59,1510800.0],["2025-11-14",15.28,15.68,15.25,15.44,1114000.0],["2025-11-17",15.36,15.4,14.84,14.86,1808700.0],["2025-11-18",14.76,15.16,14.73,15.09,1606600.0],["2025-11-19",14.92,14.995,14.755,14.84,1557500.0],["2025-11-20",14.98,15.19,14.65,14.7,1747600.0],["2025-11-21",14.71,15.12,14.47,14.9,2249400.0],["2025-11-24",14.93,14.96,14.765,14.86,2285300.0],["2025-11-25",14.98,15.36,14.93,15.18,3354200.0],["2025-11-26",12.955,13.02,11.125,11.64,18750700.0],["2025-11-28",11.66,12.055,11.64,12.0,3473000.0],["2025-12-01",11.73,12.015,11.73,11.82,4235600.0],["2025-12-02",11.62,11.89,11.55,11.73,3460600.0],["2025-12-03",11.72,12.09,11.64,12.07,3355200.0],["2025-12-04",12.08,12.18,11.89,12.01,1897200.0],["2025-12-05",11.98,12.31,11.96,12.28,2200000.0],["2025-12-08",12.34,12.66,12.3,12.6,2691500.0],["2025-12-09",12.56,13.2,12.555,13.14,2643100.0],["2025-12-10",13.19,13.3,12.775,13.13,2229300.0],["2025-12-11",13.13,13.21,12.95,13.03,1634700.0],["2025-12-12",13.05,13.14,12.93,13.0,1384100.0],["2025-12-15",12.99,13.05,12.69,12.69,1439400.0],["2025-12-16",12.69,12.945,12.55,12.88,1708200.0],["2025-12-17",12.85,13.24,12.77,12.81,1443200.0],["2025-12-18",12.97,13.04,12.83,12.97,1298700.0],["2025-12-19",12.99,13.05,12.78,12.83,1911200.0],["2025-12-22",12.75,13.114,12.75,13.04,1129900.0],["2025-12-23",12.98,13.02,12.685,12.83,1095600.0],["2025-12-24",12.84,13.065,12.75,13.04,710700.0],["2025-12-26",12.99,13.305,12.96,13.16,1296700.0],["2025-12-29",13.11,13.558,13.04,13.53,1917800.0],["2025-12-30",13.42,13.455,13.22,13.35,1678200.0],["2025-12-31",13.27,13.45,13.08,13.11,1220000.0],["2026-01-02",13.05,13.06,12.31,12.39,1743700.0],["2026-01-05",12.2,12.42,12.075,12.11,2665700.0],["2026-01-06",12.06,12.51,12.06,12.5,2154300.0],["2026-01-07",12.42,12.77,12.28,12.75,1727600.0],["2026-01-08",12.65,12.74,12.385,12.67,2079700.0],["2026-01-09",12.63,12.75,12.31,12.34,2004600.0],["2026-01-12",12.3,12.41,12.17,12.26,1404900.0],["2026-01-13",12.3,12.32,11.83,11.87,2169100.0],["2026-01-14",11.87,12.12,11.82,11.94,2490600.0],["2026-01-15",11.83,11.995,11.79,11.82,2953500.0],["2026-01-16",11.78,11.78,11.215,11.22,2937800.0],["2026-01-20",11.0,11.24,10.93,10.97,2910000.0],["2026-01-21",10.94,11.06,10.66,10.77,2432700.0],["2026-01-22",10.82,11.29,10.8,11.21,3071200.0],["2026-01-23",11.19,11.35,11.11,11.17,1551900.0],["2026-01-26",11.17,11.52,11.05,11.29,1567900.0],["2026-01-27",11.38,11.4,10.905,10.97,1527700.0],["2026-01-28",11.02,11.085,10.75,10.76,1733600.0],["2026-01-29",10.6,10.65,10.41,10.51,2213200.0],["2026-01-30",10.55,10.68,10.43,10.6,1966500.0],["2026-02-02",10.66,10.8,10.35,10.38,3891800.0],["2026-02-03",10.26,10.26,8.705,8.92,7934600.0],["2026-02-04",8.73,9.03,8.47,8.69,4060700.0],["2026-02-05",8.52,8.83,7.87,7.9,4198800.0],["2026-02-06",8.07,8.195,7.715,8.04,3754300.0],["2026-02-09",7.92,7.99,7.775,7.82,2827100.0],["2026-02-10",7.93,8.075,7.765,7.82,3787400.0],["2026-02-11",7.79,7.81,7.06,7.11,5009000.0],["2026-02-12",7.16,7.28,6.67,6.78,5042700.0],["2026-02-13",6.97,7.195,6.8,6.94,6492000.0],["2026-02-17",7.04,7.145,6.68,6.86,3797700.0],["2026-02-18",6.8,7.14,6.72,6.95,4469900.0],["2026-02-19",6.81,6.97,6.68,6.69,3008000.0],["2026-02-20",6.69,7.096,6.53,6.57,4951600.0],["2026-02-23",6.41,6.51,6.18,6.25,3774500.0],["2026-02-24",6.24,6.52,6.2,6.39,4493200.0],["2026-02-25",6.42,6.775,6.315,6.74,6458400.0],["2026-02-26",6.86,7.29,6.8,7.08,4154500.0],["2026-02-27",6.89,7.07,6.74,7.06,3382800.0],["2026-03-02",6.93,7.17,6.92,7.15,3517600.0],["2026-03-03",6.99,7.585,6.91,7.39,3799000.0],["2026-03-04",7.4,7.705,7.368,7.62,2561200.0],["2026-03-05",7.64,7.92,7.64,7.76,4076500.0],["2026-03-06",7.73,8.055,7.48,7.98,3004900.0],["2026-03-09",7.81,7.985,7.64,7.88,2965100.0],["2026-03-10",7.81,7.855,7.415,7.63,2501600.0],["2026-03-11",7.75,7.83,7.28,7.37,2891700.0],["2026-03-12",7.35,7.7,7.2,7.27,4735600.0],["2026-03-13",6.15,7.4,6.15,7.07,6141400.0],["2026-03-16",7.11,7.33,6.91,6.94,4531800.0],["2026-03-17",6.93,7.23,6.88,6.9,2746200.0],["2026-03-18",6.78,7.02,6.78,6.97,3607100.0],["2026-03-19",6.95,7.19,6.76,6.9,3507100.0],["2026-03-20",6.83,6.95,6.72,6.92,3712200.0],["2026-03-23",6.92,7.11,6.755,7.09,2669400.0],["2026-03-24",7.0,7.005,6.47,6.49,3691500.0],["2026-03-25",6.63,6.7,6.18,6.33,2404400.0],["2026-03-26",6.27,6.52,6.225,6.31,2369500.0],["2026-03-27",6.21,6.245,5.915,6.01,2512100.0],["2026-03-30",6.02,6.3,6.02,6.15,1904600.0],["2026-03-31",6.19,6.34,6.09,6.21,2207600.0],["2026-04-01",6.24,6.37,6.05,6.32,2189300.0],["2026-04-02",6.26,6.43,6.135,6.4,1861900.0],["2026-04-06",6.4,6.64,6.36,6.59,1787300.0],["2026-04-07",6.58,6.68,6.38,6.42,2384100.0],["2026-04-08",6.66,6.7,6.17,6.24,2480100.0],["2026-04-09",6.12,6.175,5.82,6.07,3411200.0],["2026-04-10",6.1,6.16,5.7,5.73,2425400.0],["2026-04-13",5.76,6.08,5.71,6.06,2265500.0],["2026-04-14",6.12,6.257,5.76,5.82,6785100.0],["2026-04-15",5.97,6.33,5.9,6.32,3024700.0],["2026-04-16",6.46,6.56,6.315,6.41,2450200.0],["2026-04-17",6.56,6.6,6.291,6.32,2085500.0],["2026-04-20",6.3,6.56,6.25,6.52,1953300.0],["2026-04-21",6.52,6.92,6.454,6.56,1951100.0],["2026-04-22",6.58,6.72,6.51,6.71,1451500.0],["2026-04-23",6.45,6.515,6.12,6.16,1503700.0],["2026-04-24",6.19,7.14,6.19,7.13,5918700.0],["2026-04-27",6.92,7.09,6.655,6.74,2913700.0],["2026-04-28",6.77,7.14,6.685,6.72,1963300.0],["2026-04-29",6.62,6.67,6.48,6.65,1119600.0],["2026-04-30",6.51,6.67,6.375,6.65,1423600.0],["2026-05-01",6.88,7.43,6.85,7.35,2396300.0],["2026-05-04",7.36,7.56,7.23,7.42,2131800.0],["2026-05-05",7.37,7.43,7.155,7.21,1362900.0],["2026-05-06",7.15,7.15,6.82,6.85,1479000.0],["2026-05-07",7.04,7.76,7.04,7.41,2560300.0],["2026-05-08",7.18,7.38,7.005,7.29,1912900.0],["2026-05-11",7.18,7.365,6.82,6.9,1667000.0],["2026-05-12",6.67,6.925,6.645,6.75,2138900.0],["2026-05-13",6.69,6.76,6.41,6.67,2187900.0],["2026-05-14",6.66,6.895,6.561,6.73,1653300.0],["2026-05-15",6.8,6.915,6.702,6.77,1553800.0],["2026-05-18",6.68,7.085,6.675,6.95,1884100.0],["2026-05-19",7.165,7.26,6.77,6.89,1607500.0],["2026-05-20",6.77,7.17,6.6,7.16,1557700.0],["2026-05-21",6.92,7.08,6.81,7.05,1626300.0],["2026-05-22",7.1,7.38,7.055,7.2,1303400.0],["2026-05-26",7.09,7.32,7.0,7.19,1176600.0],["2026-05-27",7.11,7.355,7.1,7.19,1178600.0],["2026-05-28",7.33,7.665,7.19,7.44,2886300.0],["2026-05-29",9.33,10.015,8.69,9.95,8863800.0],["2026-06-01",10.22,10.7,9.982,10.69,4280400.0],["2026-06-02",10.28,10.31,9.805,10.14,2828400.0],["2026-06-03",9.94,9.96,9.045,9.3,2577900.0],["2026-06-04",9.53,9.805,9.15,9.5,1959900.0],["2026-06-05",9.61,9.69,9.185,9.25,1900700.0],["2026-06-08",9.16,9.23,8.91,9.04,1793000.0],["2026-06-09",9.0,9.02,8.46,8.74,1487800.0],["2026-06-10",8.51,8.885,8.4,8.8,1534500.0],["2026-06-11",8.59,8.85,8.44,8.77,1685000.0],["2026-06-12",8.68,9.025,8.49,8.96,1343000.0],["2026-06-15",9.16,9.21,8.885,8.97,2118800.0],["2026-06-16",8.98,9.35,8.8,8.82,2445300.0],["2026-06-17",8.7,8.81,8.495,8.62,2683200.0],["2026-06-18",8.545,8.75,8.32,8.48,4197000.0],["2026-06-22",8.445,8.8,8.141,8.24,2454400.0],["2026-06-23",8.25,8.57,8.25,8.49,2808600.0],["2026-06-24",8.49,8.95,8.38,8.87,1820100.0],["2026-06-25",8.68,8.87,8.53,8.56,1382400.0],["2026-06-26",8.64,9.09,8.64,9.09,3001500.0],["2026-06-29",9.25,9.515,9.1,9.38,1600700.0],["2026-06-30",9.16,9.67,9.105,9.65,1860200.0],["2026-07-01",9.88,10.3,9.88,10.03,2211200.0],["2026-07-02",9.97,10.15,9.72,9.98,1830300.0],["2026-07-06",9.86,10.11,9.69,9.95,1596318.95636],["2026-07-07",10.18,10.5,9.99,10.28,1862399.938669],["2026-07-08",9.97,10.215,9.819,10.04,1419428.679878],["2026-07-09",9.79,10.4995,9.571,10.46,1965014.913856],["2026-07-10",10.7,10.82,10.17,10.33,1382688.448039],["2026-07-13",10.33,11,10.26,10.84,1514347.151474],["2026-07-14",10.11,11.29,10.08,10.99,2326221.197128],["2026-07-15",11.06,11.23,10.56,10.75,1495769.318921],["2026-07-16",10.88,10.955,10.48,10.65,1874582.383318],["2026-07-17",10.45,10.735,10.275,10.3,1290733.033924],["2026-07-20",10.14,10.585,10.1,10.34,921315.824294],["2026-07-21",9.75,9.95,9.34,9.39,1966512.821637],["2026-07-22",9.37,9.4,8.81,8.82,1883711.360681],["2026-07-23",8.92,8.935,8.545,8.63,1906097.251055],["2026-07-24",8.83,9.135,8.77,9.08,1072106.098231],["2026-07-27",9.36,9.93,9.29,9.76,1159674.283057],["2026-07-28",9.9,10.455,9.825,10.31,1526582.184733],["2026-07-29",10.36,10.86,10.36,10.76,1563273.636787],["2026-07-30",10.51,10.543,9.98,10.37,1581758.205807],["2026-07-31",10.17,10.605,10.17,10.58,1414098.238572],["2026-08-03",10.885,11.19,10.78,11.1,1438536.981584],["2026-08-04",10.89,11.308,10.89,11.29,1323302.484402],["2026-08-05",11.34,11.39,11.01,11.22,1029112.005607],["2026-08-06",10.76,11.19,10.65,11.1,885755.581404],["2026-08-07",11.39,11.83,11.36,11.69,1009560.112081],["2026-08-10",11.49,11.83,11.49,11.83,155870.987937],["2026-08-11",11.85,12.075,11.66,11.87,1211339.641938],["2026-08-12",11.66,11.81,11.355,11.36,828213.462642],["2026-08-13",11.46,12.1,11.21,12.09,1417347.701234],["2026-08-14",12.41,12.41,11.76,11.9,1184870.605076]]}