{"t":"RCUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-15",20.0,22.1,16.36,17.0,5581200.0],["2018-03-16",17.69,18.24,17.02,17.6,741000.0],["2018-03-19",17.52,17.6,16.3,16.73,503200.0],["2018-03-20",16.76,17.3,16.09,17.2,421100.0],["2018-03-21",17.26,19.666,17.26,17.71,625900.0],["2018-03-22",17.49,17.49,16.5,16.64,235400.0],["2018-03-23",16.75,16.75,15.75,16.07,245700.0],["2018-03-26",16.4,16.8,16.2,16.42,110000.0],["2018-03-27",16.62,16.62,16.12,16.4,162800.0],["2018-03-28",16.4,16.51,15.91,16.02,142800.0],["2018-03-29",16.1,16.102,14.81,15.44,381300.0],["2018-04-02",15.5,15.89,15.4,15.89,82900.0],["2018-04-03",15.9,16.083,15.43,15.61,100400.0],["2018-04-04",15.55,15.86,15.31,15.65,139400.0],["2018-04-05",15.68,15.731,14.615,15.05,100900.0],["2018-04-06",14.81,14.85,14.14,14.34,1017200.0],["2018-04-09",14.5,14.515,13.302,13.69,254000.0],["2018-04-10",13.69,14.14,13.27,13.55,398600.0],["2018-04-11",13.5,15.0,13.26,14.85,404400.0],["2018-04-12",14.76,15.1,14.375,14.9,81900.0],["2018-04-13",14.96,15.64,14.765,15.27,124100.0],["2018-04-16",15.3,16.803,14.77,16.71,213500.0],["2018-04-17",16.74,17.254,16.028,16.95,77300.0],["2018-04-18",17.0,17.598,16.025,16.4,158900.0],["2018-04-19",16.15,16.36,15.4,16.15,210200.0],["2018-04-20",16.02,16.39,15.79,16.3,152500.0],["2018-04-23",16.25,16.985,15.75,16.0,104000.0],["2018-04-24",16.02,16.11,14.78,15.39,209300.0],["2018-04-25",15.26,15.5,14.47,15.48,117800.0],["2018-04-26",15.37,15.715,15.0,15.64,63400.0],["2018-04-27",15.47,15.775,15.0,15.34,201100.0],["2018-04-30",15.22,15.49,14.87,15.22,48100.0],["2018-05-01",15.05,15.46,14.66,15.09,136300.0],["2018-05-02",14.94,16.0,14.94,15.68,51500.0],["2018-05-03",15.6,16.46,15.558,16.3,132900.0],["2018-05-04",16.2,17.28,16.195,17.05,68500.0],["2018-05-07",17.3,17.36,16.2,16.37,79100.0],["2018-05-08",16.35,16.45,15.525,15.86,124800.0],["2018-05-09",15.92,17.2,15.755,16.84,74500.0],["2018-05-10",16.52,16.776,15.75,16.32,239900.0],["2018-05-11",16.56,16.88,15.72,16.01,220200.0],["2018-05-14",16.0,16.36,15.31,15.69,80600.0],["2018-05-15",15.65,16.28,15.305,16.13,52500.0],["2018-05-16",16.19,17.09,15.465,16.19,142800.0],["2018-05-17",16.31,16.7,15.76,16.28,49000.0],["2018-05-18",16.28,16.51,15.91,16.12,27200.0],["2018-05-21",16.15,16.33,15.86,15.98,38100.0],["2018-05-22",16.07,16.93,15.91,16.71,66000.0],["2018-05-23",16.58,16.81,15.51,15.9,124500.0],["2018-05-24",15.85,16.384,15.85,16.18,42200.0],["2018-05-25",16.2,17.14,16.04,16.25,171900.0],["2018-05-29",16.2,16.4,15.754,15.99,78200.0],["2018-05-30",16.13,16.345,15.78,15.83,63900.0],["2018-05-31",15.86,16.28,15.53,15.93,179000.0],["2018-06-01",16.07,16.11,15.51,15.51,69700.0],["2018-06-04",15.52,16.37,15.2,16.15,144000.0],["2018-06-05",16.14,16.477,15.26,15.85,198100.0],["2018-06-06",15.87,16.44,15.54,15.96,121200.0],["2018-06-07",15.95,16.4,15.675,16.28,126900.0],["2018-06-08",16.23,17.197,16.205,16.95,177900.0],["2018-06-11",17.25,17.5,15.96,16.12,182000.0],["2018-06-12",16.05,16.95,16.05,16.41,123300.0],["2018-06-13",16.38,16.57,16.1,16.37,203000.0],["2018-06-14",16.45,16.885,16.06,16.06,187700.0],["2018-06-15",15.99,16.46,15.51,16.02,433900.0],["2018-06-18",16.14,16.2,15.83,16.0,127400.0],["2018-06-19",15.85,17.05,15.755,16.95,289200.0],["2018-06-20",16.89,17.18,16.12,16.26,124400.0],["2018-06-21",16.34,16.5,15.91,16.02,106700.0],["2018-06-22",16.08,16.12,15.08,15.45,1201900.0],["2018-06-25",15.51,15.51,14.15,14.56,175200.0],["2018-06-26",14.57,14.8,14.19,14.22,72200.0],["2018-06-27",14.25,14.4,11.73,12.85,344200.0],["2018-06-28",12.99,13.49,12.77,12.95,170400.0],["2018-06-29",13.07,13.675,12.21,12.24,151400.0],["2018-07-02",12.2,12.63,12.06,12.52,145600.0],["2018-07-03",12.55,13.07,12.52,12.75,74900.0],["2018-07-05",12.85,12.85,12.12,12.59,96700.0],["2018-07-06",12.58,13.15,12.58,12.94,70100.0],["2018-07-09",13.11,13.14,12.48,12.63,69400.0],["2018-07-10",12.55,12.58,12.26,12.51,80000.0],["2018-07-11",12.44,12.63,12.35,12.47,38400.0],["2018-07-12",12.48,12.514,12.015,12.11,66500.0],["2018-07-13",12.15,12.37,12.1,12.22,38300.0],["2018-07-16",12.2,12.3,11.59,11.69,78500.0],["2018-07-17",11.72,11.9,11.095,11.12,45300.0],["2018-07-18",11.16,11.52,10.83,11.44,49800.0],["2018-07-19",11.44,12.26,11.25,12.09,69300.0],["2018-07-20",12.09,12.09,11.355,11.46,42500.0],["2018-07-23",11.41,11.8,11.35,11.55,39900.0],["2018-07-24",11.65,11.76,11.39,11.54,54700.0],["2018-07-25",11.59,11.74,11.074,11.44,47200.0],["2018-07-26",11.44,11.78,11.311,11.67,24000.0],["2018-07-27",11.68,12.01,11.31,11.32,74600.0],["2018-07-30",11.35,11.738,11.307,11.55,48900.0],["2018-07-31",11.6,12.0,11.235,11.7,57000.0],["2018-08-01",11.71,11.955,11.27,11.53,90600.0],["2018-08-02",11.47,11.87,11.2,11.24,48000.0],["2018-08-03",11.3,11.3,10.9,11.0,56200.0],["2018-08-06",10.99,11.15,10.86,10.88,35500.0],["2018-08-07",10.98,11.47,10.8,11.24,66700.0],["2018-08-08",11.26,11.58,11.26,11.52,47300.0],["2018-08-09",11.55,12.12,11.25,11.93,52100.0],["2018-08-10",11.84,12.11,11.77,11.83,34100.0],["2018-08-13",11.8,12.051,11.54,11.84,42700.0],["2018-08-14",11.95,12.68,11.95,12.29,69700.0],["2018-08-15",12.25,13.25,12.25,12.97,228800.0],["2018-08-16",13.1,13.3,12.677,13.17,82300.0],["2018-08-17",13.31,13.43,13.07,13.27,45400.0],["2018-08-20",13.36,13.54,12.91,13.1,28500.0],["2018-08-21",13.08,13.51,13.08,13.5,56600.0],["2018-08-22",13.69,13.781,13.14,13.64,55700.0],["2018-08-23",13.7,13.78,13.2,13.48,40600.0],["2018-08-24",13.5,13.74,13.05,13.48,125600.0],["2018-08-27",13.55,15.0,13.55,14.95,142100.0],["2018-08-28",15.0,16.06,14.8,14.89,275400.0],["2018-08-29",15.0,15.0,13.78,13.93,141400.0],["2018-08-30",14.09,14.99,14.0,14.47,60000.0],["2018-08-31",14.47,14.88,14.266,14.4,82100.0],["2018-09-04",14.34,14.51,13.971,14.47,43100.0],["2018-09-05",14.25,14.57,13.02,13.09,138500.0],["2018-09-06",13.116,13.22,12.9,13.06,161500.0],["2018-09-07",13.03,13.27,12.75,12.85,46300.0],["2018-09-10",13.05,13.3,12.78,12.99,67400.0],["2018-09-11",12.98,13.65,12.905,13.4,44600.0],["2018-09-12",13.38,13.63,13.1,13.18,118800.0],["2018-09-13",13.23,14.48,13.23,14.19,151700.0],["2018-09-14",14.19,14.83,14.01,14.13,67000.0],["2018-09-17",14.1,14.11,12.78,12.94,97700.0],["2018-09-18",13.05,13.52,12.89,13.32,81700.0],["2018-09-19",13.49,14.08,13.025,14.02,87400.0],["2018-09-20",14.09,14.4,13.74,13.87,140400.0],["2018-09-21",13.88,14.25,13.13,13.51,375900.0],["2018-09-24",13.41,13.57,13.0,13.47,88800.0],["2018-09-25",13.48,13.94,13.34,13.7,87500.0],["2018-09-26",13.77,13.94,13.5,13.85,76500.0],["2018-09-27",13.87,14.27,13.4,13.58,151500.0],["2018-09-28",13.49,14.145,13.35,13.94,187900.0],["2018-10-01",14.01,14.79,13.48,14.5,100000.0],["2018-10-02",14.43,14.49,14.1,14.41,43500.0],["2018-10-03",14.5,14.59,14.03,14.25,119100.0],["2018-10-04",14.2,14.78,13.42,13.94,116300.0],["2018-10-05",14.05,14.25,13.23,13.84,81100.0],["2018-10-08",13.91,13.91,12.43,12.88,60100.0],["2018-10-09",13.2,13.594,12.92,13.3,62800.0],["2018-10-10",13.36,13.58,13.01,13.03,46600.0],["2018-10-11",13.01,13.01,12.41,12.76,23200.0],["2018-10-12",13.0,13.0,12.32,12.44,82600.0],["2018-10-15",12.4,12.7,12.07,12.31,41600.0],["2018-10-16",12.46,13.0,12.1,12.62,164700.0],["2018-10-17",12.68,12.68,11.94,12.42,71600.0],["2018-10-18",12.42,12.87,12.2,12.4,54500.0],["2018-10-19",12.44,12.75,11.79,11.79,21100.0],["2018-10-22",11.93,12.39,11.08,12.25,80400.0],["2018-10-23",12.08,12.08,10.8,10.8,73400.0],["2018-10-24",10.77,10.91,9.69,9.76,402800.0],["2018-10-25",10.18,10.79,9.89,10.03,142900.0],["2018-10-26",9.93,10.44,9.53,10.29,90700.0],["2018-10-29",10.38,10.43,9.5,9.74,56700.0],["2018-10-30",9.82,10.43,9.65,10.08,537700.0],["2018-10-31",10.2,10.42,9.95,10.05,107800.0],["2018-11-01",10.08,10.695,9.93,10.58,65600.0],["2018-11-02",10.69,11.035,10.53,10.81,85000.0],["2018-11-05",10.85,11.22,10.48,10.99,178900.0],["2018-11-06",10.991,11.22,10.53,11.15,395200.0],["2018-11-07",11.1,11.395,10.27,11.26,309200.0],["2018-11-08",11.16,11.94,10.87,11.84,88500.0],["2018-11-09",12.08,12.59,11.56,12.26,176000.0],["2018-11-12",12.34,12.34,11.58,12.0,215800.0],["2018-11-13",12.14,12.14,11.0,11.14,952000.0],["2018-11-14",11.15,11.66,10.66,11.34,378500.0],["2018-11-15",11.27,12.09,11.16,11.59,176900.0],["2018-11-16",11.48,11.77,11.105,11.65,148300.0],["2018-11-19",11.54,11.79,11.13,11.44,137000.0],["2018-11-20",11.21,11.45,10.75,11.02,87000.0],["2018-11-21",11.32,12.0,11.13,11.66,112700.0],["2018-11-23",11.56,11.94,11.04,11.63,84600.0],["2018-11-26",11.81,11.89,11.0,11.26,61300.0],["2018-11-27",11.35,11.54,10.86,10.93,72200.0],["2018-11-28",10.95,11.89,10.86,11.52,142600.0],["2018-11-29",11.52,11.78,11.34,11.44,86900.0],["2018-11-30",11.37,11.71,11.05,11.42,228600.0],["2018-12-03",11.1,12.955,11.01,12.81,190800.0],["2018-12-04",12.6,13.77,12.21,12.27,290900.0],["2018-12-06",12.12,12.39,11.59,11.92,177100.0],["2018-12-07",11.96,12.3,11.71,12.16,121500.0],["2018-12-10",12.23,13.39,11.99,12.64,394900.0],["2018-12-11",12.84,13.13,11.83,12.15,252300.0],["2018-12-12",12.32,12.785,12.0,12.25,217400.0],["2018-12-13",12.31,12.75,12.07,12.58,206600.0],["2018-12-14",12.55,13.04,12.48,12.54,235900.0],["2018-12-17",12.44,12.51,11.12,11.82,282700.0],["2018-12-18",11.87,12.04,10.8,10.97,625800.0],["2018-12-19",10.77,11.3,10.34,10.8,289000.0],["2018-12-20",10.67,10.76,9.9,10.01,272500.0],["2018-12-21",10.09,10.1,9.5,9.83,2512300.0],["2018-12-24",9.7,10.54,9.17,9.99,110400.0],["2018-12-26",10.09,10.84,9.96,10.59,201700.0],["2018-12-27",10.32,10.6,9.3,9.76,242900.0],["2018-12-28",9.74,10.95,9.74,10.72,274100.0],["2018-12-31",10.85,10.85,10.16,10.77,194900.0],["2019-01-02",10.55,10.91,10.3,10.68,431900.0],["2019-01-03",10.62,10.81,10.26,10.42,172900.0],["2019-01-04",10.1,10.1,8.57,8.95,537500.0],["2019-01-07",9.1,9.73,8.94,9.61,929700.0],["2019-01-08",9.7,9.95,9.27,9.87,123100.0],["2019-01-09",9.91,10.29,9.5,10.12,107200.0],["2019-01-10",9.97,10.42,9.8,9.97,166800.0],["2019-01-11",9.92,10.1,9.62,9.99,115200.0],["2019-01-14",9.92,10.04,9.05,9.07,96700.0],["2019-01-15",9.16,9.99,8.75,9.8,159000.0],["2019-01-16",9.89,10.48,9.74,10.36,136400.0],["2019-01-17",10.23,10.47,9.991,10.2,133500.0],["2019-01-18",10.25,10.56,9.94,10.05,66600.0],["2019-01-22",9.98,10.32,9.49,9.63,71000.0],["2019-01-23",9.68,10.019,9.26,9.43,72400.0],["2019-01-24",9.41,9.63,9.22,9.36,53800.0],["2019-01-25",9.46,10.53,9.46,10.25,122400.0],["2019-01-28",10.1,10.1,9.45,9.47,56000.0],["2019-01-29",9.51,9.575,9.01,9.03,73000.0],["2019-01-30",9.12,9.54,8.98,9.5,89900.0],["2019-01-31",9.51,10.37,9.446,10.17,133800.0],["2019-02-01",10.14,10.52,9.95,10.42,79500.0],["2019-02-04",10.43,10.43,9.67,9.78,62900.0],["2019-02-05",9.85,10.21,9.75,10.08,35500.0],["2019-02-06",10.03,10.29,9.93,10.14,36200.0],["2019-02-07",10.04,10.17,9.62,10.12,36600.0],["2019-02-08",10.06,10.99,10.06,10.81,85600.0],["2019-02-11",10.93,10.93,10.31,10.44,32600.0],["2019-02-12",10.56,10.84,10.26,10.41,50000.0],["2019-02-13",10.51,11.26,10.43,11.16,60700.0],["2019-02-14",10.99,11.75,10.66,10.75,70400.0],["2019-02-15",10.83,11.98,10.39,11.89,95800.0],["2019-02-19",11.79,12.0,11.15,11.21,58800.0],["2019-02-20",11.21,11.7,11.21,11.6,35600.0],["2019-02-21",11.57,12.04,11.33,11.99,35600.0],["2019-02-22",12.0,12.01,11.6,11.65,149500.0],["2019-02-25",11.88,12.18,11.7,11.76,159600.0],["2019-02-26",11.74,12.16,11.55,11.66,160000.0],["2019-02-27",11.63,12.08,11.42,11.54,143900.0],["2019-02-28",11.55,12.0,11.08,11.79,133000.0],["2019-03-01",11.85,12.35,11.58,11.96,111300.0],["2019-03-04",12.01,12.25,11.54,12.0,52100.0],["2019-03-05",12.04,12.44,11.84,12.02,79400.0],["2019-03-06",11.99,12.391,10.91,11.18,103000.0],["2019-03-07",11.16,11.96,10.61,11.67,66100.0],["2019-03-08",11.66,11.79,11.365,11.68,42300.0],["2019-03-11",11.78,12.45,11.365,12.13,128100.0],["2019-03-12",12.23,12.54,12.02,12.42,197400.0],["2019-03-13",12.6,12.7,12.18,12.23,285800.0],["2019-03-14",12.28,12.49,11.43,11.43,114000.0],["2019-03-15",11.52,11.98,11.52,11.67,178000.0],["2019-03-18",12.04,12.6,11.76,11.76,166600.0],["2019-03-19",11.91,12.089,11.42,11.57,110800.0],["2019-03-20",11.58,12.18,11.25,11.55,64300.0],["2019-03-21",11.48,12.0,11.41,11.86,62600.0],["2019-03-22",11.7,11.89,10.99,11.19,87600.0],["2019-03-25",11.19,11.48,11.02,11.23,70300.0],["2019-03-26",11.4,11.84,11.21,11.54,84300.0],["2019-03-27",11.54,11.62,11.115,11.44,53000.0],["2019-03-28",11.45,11.98,11.39,11.9,37900.0],["2019-03-29",11.98,12.65,11.84,12.49,194600.0],["2019-04-01",12.61,12.68,11.81,11.89,102300.0],["2019-04-02",11.76,12.0,11.55,11.8,82800.0],["2019-04-03",11.91,12.1,11.81,11.97,46700.0],["2019-04-04",11.99,12.27,11.89,12.07,37200.0],["2019-04-05",12.09,12.58,11.92,12.51,143800.0],["2019-04-08",12.49,13.07,12.28,12.81,71500.0],["2019-04-09",12.74,13.0,12.6,12.63,46000.0],["2019-04-10",12.69,13.41,12.69,13.38,65300.0],["2019-04-11",13.4,13.66,12.885,13.04,62600.0],["2019-04-12",13.14,13.44,12.76,12.82,40300.0],["2019-04-15",12.81,13.12,12.06,12.52,37700.0],["2019-04-16",12.63,12.75,12.19,12.23,41400.0],["2019-04-17",12.25,12.25,10.75,10.9,130900.0],["2019-04-18",10.88,11.35,10.35,11.23,68100.0],["2019-04-22",11.17,11.33,10.76,10.9,46600.0],["2019-04-23",10.97,11.16,10.77,11.0,62100.0],["2019-04-24",11.08,11.08,10.54,10.78,42700.0],["2019-04-25",10.76,10.78,10.41,10.69,46400.0],["2019-04-26",10.74,10.97,10.643,10.88,53200.0],["2019-04-29",10.91,11.43,10.42,10.49,105800.0],["2019-04-30",10.49,10.83,9.53,9.72,170600.0],["2019-05-01",9.75,10.33,9.3,10.04,147500.0],["2019-05-02",9.94,10.15,9.21,9.96,151900.0],["2019-05-03",10.08,10.83,9.79,10.53,132800.0],["2019-05-06",10.29,10.7,10.07,10.53,46100.0],["2019-05-07",10.39,11.09,10.35,10.95,215600.0],["2019-05-08",11.0,11.314,10.869,11.02,139900.0],["2019-05-09",11.02,11.285,10.78,11.0,76500.0],["2019-05-10",10.96,11.14,10.68,10.85,64800.0],["2019-05-13",10.64,10.76,10.01,10.08,88200.0],["2019-05-14",10.13,10.2,9.695,9.97,87300.0],["2019-05-15",9.82,10.2,9.64,9.73,134800.0],["2019-05-16",9.79,10.18,9.7,9.93,117100.0],["2019-05-17",9.84,9.87,8.99,9.46,168600.0],["2019-05-20",9.35,10.0,9.32,9.64,91900.0],["2019-05-21",9.66,9.914,9.43,9.69,81000.0],["2019-05-22",9.65,9.7,9.17,9.52,37300.0],["2019-05-23",9.39,9.58,8.98,9.04,128800.0],["2019-05-24",9.22,9.49,8.9,8.96,117200.0],["2019-05-28",8.96,9.13,8.85,8.9,118500.0],["2019-05-29",8.8,8.8,8.5,8.71,73800.0],["2019-05-30",8.75,8.85,8.56,8.74,69500.0],["2019-05-31",8.64,8.74,8.35,8.48,101700.0],["2019-06-03",8.48,8.5,7.6,7.71,242300.0],["2019-06-04",7.77,8.19,7.4,8.02,283300.0],["2019-06-05",8.07,8.09,7.73,8.01,207400.0],["2019-06-06",7.99,8.01,7.81,7.99,101900.0],["2019-06-07",8.0,8.3,7.83,8.06,192000.0],["2019-06-10",8.06,8.29,7.96,8.01,199300.0],["2019-06-11",8.06,8.12,7.485,7.79,216200.0],["2019-06-12",7.91,8.528,7.82,8.29,239500.0],["2019-06-13",8.32,8.63,8.17,8.54,129000.0],["2019-06-14",8.56,8.81,8.12,8.28,484100.0],["2019-06-17",8.31,9.2,8.28,9.05,1518300.0],["2019-06-18",9.12,9.47,9.06,9.29,177000.0],["2019-06-19",9.23,9.36,9.0,9.28,93900.0],["2019-06-20",9.35,9.6,9.14,9.27,179100.0],["2019-06-21",9.2,9.92,9.11,9.44,201200.0],["2019-06-24",9.46,9.77,9.175,9.27,195300.0],["2019-06-25",9.4,9.7,9.06,9.47,161700.0],["2019-06-26",9.2,9.2,7.15,7.29,403000.0],["2019-06-27",7.49,7.73,7.31,7.73,151700.0],["2019-06-28",7.69,8.04,7.6,7.95,1008200.0],["2019-07-01",8.17,8.219,7.78,7.94,220600.0],["2019-07-02",7.95,8.49,7.805,8.17,135800.0],["2019-07-03",8.17,8.43,8.1,8.33,45800.0],["2019-07-05",8.29,8.93,8.29,8.7,147100.0],["2019-07-08",8.6,8.62,8.386,8.56,70100.0],["2019-07-09",8.45,8.7,8.34,8.59,46400.0],["2019-07-10",8.7,8.8,8.24,8.5,127400.0],["2019-07-11",8.52,8.64,8.31,8.52,94700.0],["2019-07-12",8.46,8.67,7.91,8.1,180800.0],["2019-07-15",8.21,8.44,7.78,8.33,176400.0],["2019-07-16",8.31,8.68,8.19,8.44,75700.0],["2019-07-17",8.43,8.71,8.39,8.45,81900.0],["2019-07-18",8.45,8.6,8.4,8.53,47800.0],["2019-07-19",8.49,8.57,8.13,8.17,64600.0],["2019-07-22",8.17,8.49,8.14,8.47,116800.0],["2019-07-23",8.46,8.5,8.222,8.35,58900.0],["2019-07-24",8.29,8.7,8.23,8.67,98800.0],["2019-07-25",8.64,8.64,8.24,8.29,35700.0],["2019-07-26",8.39,8.47,8.161,8.42,42400.0],["2019-07-29",8.4,8.49,7.99,8.05,70400.0],["2019-07-30",7.99,8.33,7.953,8.0,104200.0],["2019-07-31",8.0,8.47,7.89,7.91,162400.0],["2019-08-01",7.91,8.06,7.25,7.34,138300.0],["2019-08-02",7.26,7.35,6.72,6.84,129500.0],["2019-08-05",6.74,6.74,6.3,6.6,279300.0],["2019-08-06",6.64,6.96,6.52,6.75,137700.0],["2019-08-07",6.78,7.1,6.32,6.72,448100.0],["2019-08-08",6.91,7.56,6.89,7.46,307100.0],["2019-08-09",7.57,7.718,7.26,7.28,168700.0],["2019-08-12",7.09,7.58,7.04,7.1,218000.0],["2019-08-13",7.19,7.56,7.19,7.4,69500.0],["2019-08-14",7.3,7.46,6.98,7.0,154700.0],["2019-08-15",7.01,7.25,6.84,7.11,70900.0],["2019-08-16",7.15,7.6,7.08,7.38,157900.0],["2019-08-19",7.51,7.51,7.14,7.22,313500.0],["2019-08-20",7.21,7.28,6.945,7.12,70200.0],["2019-08-21",7.23,7.25,6.97,6.98,255800.0],["2019-08-22",7.0,7.05,6.72,6.8,67400.0],["2019-08-23",6.75,6.91,6.36,6.44,121800.0],["2019-08-26",6.54,6.78,6.42,6.67,121200.0],["2019-08-27",6.78,6.85,6.54,6.69,330500.0],["2019-08-28",6.69,6.96,6.69,6.76,109400.0],["2019-08-29",6.87,7.42,6.83,7.33,116700.0],["2019-08-30",7.29,8.15,7.28,7.81,174200.0],["2019-09-03",7.73,7.94,7.19,7.36,93500.0],["2019-09-04",7.37,7.66,7.37,7.46,79800.0],["2019-09-05",7.57,7.91,7.45,7.8,72000.0],["2019-09-06",7.83,7.91,7.57,7.61,117200.0],["2019-09-09",7.67,8.16,7.61,7.83,399600.0],["2019-09-10",7.79,8.87,7.63,8.82,225000.0],["2019-09-11",8.82,9.61,8.66,9.31,220500.0],["2019-09-12",9.41,9.41,8.77,9.12,156500.0],["2019-09-13",9.18,9.59,9.14,9.42,300200.0],["2019-09-16",9.34,9.82,9.281,9.39,156100.0],["2019-09-17",9.3,9.95,9.3,9.58,283800.0],["2019-09-18",9.61,9.62,8.88,9.25,243300.0],["2019-09-19",9.31,9.49,8.96,9.03,222200.0],["2019-09-20",9.02,9.25,8.73,8.79,1435100.0],["2019-09-23",8.75,9.6,8.75,9.22,164800.0],["2019-09-24",9.35,9.35,8.78,8.86,120300.0],["2019-09-25",8.74,9.06,8.39,8.98,114600.0],["2019-09-26",8.98,9.165,8.51,8.81,246800.0],["2019-09-27",9.19,10.339,9.07,10.18,710800.0],["2019-09-30",10.2,10.21,8.62,9.1,505000.0],["2019-10-01",8.93,9.08,8.59,8.6,303500.0],["2019-10-02",8.43,8.56,8.03,8.17,232900.0],["2019-10-03",8.14,8.72,8.02,8.63,174200.0],["2019-10-04",8.57,8.81,8.46,8.79,87400.0],["2019-10-07",8.64,8.72,8.15,8.2,204100.0],["2019-10-08",8.0,8.42,7.92,8.13,211600.0],["2019-10-09",8.25,8.43,7.88,7.97,139600.0],["2019-10-10",7.97,8.11,7.935,8.0,105800.0],["2019-10-11",8.17,8.49,7.4,8.2,147500.0],["2019-10-14",8.17,8.28,7.99,8.01,156000.0],["2019-10-15",8.05,8.21,8.0,8.05,125100.0],["2019-10-16",8.15,8.33,8.0,8.12,1116700.0],["2019-10-17",8.19,8.53,8.1,8.41,938700.0],["2019-10-18",8.4,8.5,8.13,8.44,182600.0],["2019-10-21",8.58,8.72,8.25,8.48,933100.0],["2019-10-22",8.51,8.91,8.43,8.83,571500.0],["2019-10-23",8.95,9.0,8.5,8.55,186000.0],["2019-10-24",8.53,8.73,7.81,7.88,249600.0],["2019-10-25",7.88,8.24,7.85,8.12,137200.0],["2019-10-28",8.15,8.15,7.78,7.86,142800.0],["2019-10-29",7.86,7.98,7.57,7.63,135100.0],["2019-10-30",7.61,7.67,7.39,7.51,163200.0],["2019-10-31",7.5,7.9,7.35,7.85,164700.0],["2019-11-01",7.93,8.34,7.87,8.15,104400.0],["2019-11-04",8.17,8.249,7.72,8.05,131300.0],["2019-11-05",8.1,8.42,7.96,8.36,139100.0],["2019-11-06",8.03,8.44,7.82,8.18,167900.0],["2019-11-07",8.13,8.21,7.49,7.6,168700.0],["2019-11-08",7.47,7.655,7.31,7.54,120700.0],["2019-11-11",7.5,7.715,7.33,7.63,93800.0],["2019-11-12",8.15,8.394,7.87,8.04,155100.0],["2019-11-13",7.95,8.03,7.73,7.99,89300.0],["2019-11-14",8.07,8.07,7.865,7.97,55200.0],["2019-11-15",8.06,8.06,7.55,7.65,87400.0],["2019-11-18",7.64,7.69,7.19,7.33,136400.0],["2019-11-19",7.42,7.77,7.37,7.57,54100.0],["2019-11-20",7.52,7.97,7.52,7.78,129500.0],["2019-11-21",7.82,8.0,7.645,7.97,82300.0],["2019-11-22",8.06,8.92,8.05,8.78,244500.0],["2019-11-25",8.87,9.56,8.79,9.52,259100.0],["2019-11-26",9.54,9.54,8.63,8.68,114900.0],["2019-11-27",8.74,8.8,8.34,8.39,77700.0],["2019-11-29",8.35,8.57,8.15,8.27,70000.0],["2019-12-02",8.28,8.45,7.91,8.06,133000.0],["2019-12-03",7.84,8.23,7.82,8.21,91000.0],["2019-12-04",8.32,8.42,7.75,7.91,127200.0],["2019-12-05",7.94,7.98,7.73,7.79,70300.0],["2019-12-06",7.89,8.39,7.69,8.22,72700.0],["2019-12-09",8.21,8.4,8.12,8.18,58300.0],["2019-12-10",8.19,8.69,8.18,8.55,95200.0],["2019-12-11",8.59,8.94,8.506,8.81,67500.0],["2019-12-12",8.8,9.06,8.73,8.94,65100.0],["2019-12-13",8.92,9.11,8.56,8.65,76300.0],["2019-12-16",8.72,8.897,8.59,8.65,64700.0],["2019-12-17",8.65,8.65,8.19,8.35,115700.0],["2019-12-18",8.5,8.6,8.263,8.36,38400.0],["2019-12-19",8.36,8.82,8.3,8.77,106300.0],["2019-12-20",8.82,9.49,8.72,9.43,240600.0],["2019-12-23",9.53,10.05,9.2,9.86,82600.0],["2019-12-24",9.92,10.27,9.8,10.18,55300.0],["2019-12-26",10.25,10.88,10.17,10.79,100100.0],["2019-12-27",10.95,10.96,10.546,10.65,97800.0],["2019-12-30",10.72,10.74,9.71,9.85,166300.0],["2019-12-31",9.84,10.184,9.84,10.1,155100.0],["2020-01-02",10.1,10.14,9.59,9.86,58900.0],["2020-01-03",9.63,9.91,9.37,9.7,110800.0],["2020-01-06",9.59,9.83,9.455,9.51,65300.0],["2020-01-07",9.45,9.87,9.05,9.64,79300.0],["2020-01-08",9.78,10.28,9.579,10.01,96100.0],["2020-01-09",10.09,10.29,9.935,10.18,44400.0],["2020-01-10",10.28,10.35,9.94,10.04,68500.0],["2020-01-13",10.01,10.23,9.74,9.94,80700.0],["2020-01-14",9.9,10.48,9.9,10.24,80400.0],["2020-01-15",10.23,10.58,10.19,10.36,61700.0],["2020-01-16",10.5,10.8,10.35,10.46,143700.0],["2020-01-17",10.65,10.7,10.16,10.23,82100.0],["2020-01-21",10.13,10.38,9.84,10.02,72300.0],["2020-01-22",10.1,10.48,9.9,9.95,126000.0],["2020-01-23",9.83,9.9,9.23,9.46,115300.0],["2020-01-24",9.49,9.63,9.16,9.38,78800.0],["2020-01-27",9.14,10.18,9.13,9.65,83500.0],["2020-01-28",9.76,9.95,9.6,9.67,235500.0],["2020-01-29",9.65,9.71,9.06,9.12,53900.0],["2020-01-30",9.01,9.175,8.9,9.1,45700.0],["2020-01-31",8.99,9.04,8.55,8.78,102100.0],["2020-02-03",9.13,9.49,9.035,9.22,1151000.0],["2020-02-04",9.43,10.03,9.255,10.01,639600.0],["2020-02-05",10.2,11.54,10.18,11.41,279100.0],["2020-02-06",11.3,11.4,11.025,11.33,84400.0],["2020-02-07",11.24,12.06,11.035,11.19,89400.0],["2020-02-10",11.15,11.87,11.05,11.68,121100.0],["2020-02-11",11.77,12.0,11.46,11.48,73100.0],["2020-02-12",11.58,11.6,10.85,11.26,78100.0],["2020-02-13",11.22,11.98,11.07,11.44,118800.0],["2020-02-14",11.4,11.4,11.0,11.03,53100.0],["2020-02-18",10.95,12.86,10.95,12.43,1081700.0],["2020-02-19",12.73,16.2,12.67,15.74,1563300.0],["2020-02-20",15.93,16.835,15.35,15.95,707100.0],["2020-02-21",15.95,18.44,15.51,17.32,765300.0],["2020-02-24",16.82,17.0,15.285,16.44,475800.0],["2020-02-25",16.44,16.97,14.76,14.87,351200.0],["2020-02-26",15.35,16.66,14.61,15.26,289200.0],["2020-02-27",15.0,15.36,13.84,14.42,325300.0],["2020-02-28",13.92,15.34,13.654,15.22,287700.0],["2020-03-02",15.42,17.71,15.15,17.59,824300.0],["2020-03-03",17.99,17.99,16.14,16.66,499700.0],["2020-03-04",18.0,19.115,17.51,18.0,304900.0],["2020-03-05",17.21,19.7,17.02,19.22,661400.0],["2020-03-06",19.43,20.4,18.405,19.28,780400.0],["2020-03-09",18.02,19.45,16.35,18.0,503600.0],["2020-03-10",18.82,19.22,16.93,17.53,427300.0],["2020-03-11",17.03,17.71,16.72,16.97,415800.0],["2020-03-12",15.86,16.18,13.58,15.19,412300.0],["2020-03-13",15.69,16.53,15.01,16.53,550200.0],["2020-03-16",16.03,16.03,11.24,12.52,588600.0],["2020-03-17",12.53,13.441,11.72,12.01,522800.0],["2020-03-18",11.81,12.245,10.2,10.31,333400.0],["2020-03-19",10.11,10.9,9.85,10.0,337900.0],["2020-03-20",10.1,11.0,9.97,10.5,432500.0],["2020-03-23",10.45,11.39,9.86,10.5,277900.0],["2020-03-24",10.97,13.44,10.97,12.28,333000.0],["2020-03-25",12.58,14.76,12.3,12.57,330000.0],["2020-03-26",12.6,13.658,12.16,12.56,191800.0],["2020-03-27",12.21,13.31,11.9,12.67,163700.0],["2020-03-30",12.78,13.44,12.57,13.32,167600.0],["2020-03-31",13.47,14.24,12.39,13.88,264500.0],["2020-04-01",13.8,14.17,12.075,13.97,259300.0],["2020-04-02",13.69,14.99,13.255,14.89,248000.0],["2020-04-03",15.16,15.25,14.18,14.44,158000.0],["2020-04-06",15.15,15.91,14.735,15.6,336400.0],["2020-04-07",15.85,16.26,14.0,14.42,229900.0],["2020-04-08",14.77,15.67,14.47,15.32,156700.0],["2020-04-09",15.67,15.99,14.89,15.93,140700.0],["2020-04-13",15.69,17.09,15.03,16.77,202200.0],["2020-04-14",17.01,17.475,16.43,16.79,297700.0],["2020-04-15",16.47,16.67,15.32,15.58,594400.0],["2020-04-16",17.14,31.0,17.14,29.5,4975400.0],["2020-04-17",32.0,36.33,27.37,28.11,2619100.0],["2020-04-20",27.19,30.86,26.11,30.08,980700.0],["2020-04-21",29.78,30.577,28.15,29.61,666600.0],["2020-04-22",29.61,30.315,29.02,29.42,514600.0],["2020-04-23",29.23,29.99,28.02,28.93,624000.0],["2020-04-24",28.54,29.19,28.53,29.0,577400.0],["2020-04-27",29.03,29.25,27.84,28.16,410400.0],["2020-04-28",28.79,28.79,26.7,26.88,478400.0],["2020-04-29",27.26,28.89,26.886,28.09,733900.0],["2020-04-30",28.11,28.31,25.71,26.41,608800.0],["2020-05-01",26.08,27.27,25.8,26.22,381700.0],["2020-05-04",25.76,27.17,25.31,27.0,653900.0],["2020-05-05",27.29,27.63,26.53,27.14,1286200.0],["2020-05-06",27.0,27.39,25.9,26.81,353100.0],["2020-05-07",27.93,31.0,26.8,29.73,841500.0],["2020-05-08",29.65,30.81,27.94,30.08,827100.0],["2020-05-11",29.87,30.955,29.17,30.45,705900.0],["2020-05-12",30.49,30.84,29.15,29.29,971900.0],["2020-05-13",29.22,32.69,28.638,31.02,873300.0],["2020-05-14",28.21,32.37,26.845,31.79,1691400.0],["2020-05-15",31.35,36.19,30.89,35.03,1292600.0],["2020-05-18",35.76,36.79,33.136,33.94,660700.0],["2020-05-19",33.53,34.38,33.23,33.61,330700.0],["2020-05-20",34.12,36.71,33.62,36.56,503900.0],["2020-05-21",36.66,37.41,35.78,36.34,386400.0],["2020-05-22",36.35,36.625,34.78,35.78,246600.0],["2020-05-26",36.38,36.61,33.33,33.54,314300.0],["2020-05-27",28.54,30.89,26.58,27.05,2430100.0],["2020-05-28",26.99,29.85,26.72,28.21,1486100.0],["2020-05-29",29.25,32.48,28.37,31.35,3426800.0],["2020-06-01",31.18,34.49,30.35,33.04,2427300.0],["2020-06-02",33.29,35.39,33.22,34.52,748300.0],["2020-06-03",34.91,34.94,30.85,31.2,911000.0],["2020-06-04",30.79,31.14,29.75,30.05,521100.0],["2020-06-05",30.67,30.704,28.08,29.05,897400.0],["2020-06-08",28.71,29.38,28.245,28.96,639000.0],["2020-06-09",28.85,30.09,28.235,29.57,499800.0],["2020-06-10",30.33,30.46,28.81,29.64,596000.0],["2020-06-11",28.88,29.3,27.55,27.58,708300.0],["2020-06-12",28.31,28.7,26.97,27.82,819500.0],["2020-06-15",27.15,29.51,27.11,29.34,554800.0],["2020-06-16",29.73,30.0,28.24,28.86,612600.0],["2020-06-17",29.09,29.12,27.54,27.64,461600.0],["2020-06-18",27.44,28.61,27.24,27.5,552800.0],["2020-06-19",27.5,28.03,25.89,26.07,2319900.0],["2020-06-22",26.07,26.48,25.28,25.85,996200.0],["2020-06-23",26.12,26.31,24.93,25.06,926000.0],["2020-06-24",24.86,25.35,23.92,24.17,994900.0],["2020-06-25",23.99,24.76,23.249,24.26,843100.0],["2020-06-26",24.06,24.58,22.73,22.76,1682900.0],["2020-06-29",22.95,23.72,22.155,23.63,949800.0],["2020-06-30",23.77,25.46,23.46,24.74,706900.0],["2020-07-01",24.8,24.9,22.8,23.38,1084500.0],["2020-07-02",23.61,24.14,22.515,24.05,775100.0],["2020-07-06",24.82,24.99,23.48,24.03,880200.0],["2020-07-07",23.9,25.57,23.82,25.32,625600.0],["2020-07-08",25.42,25.839,24.29,25.28,655700.0],["2020-07-09",25.38,25.97,24.741,25.47,428600.0],["2020-07-10",25.5,26.19,24.25,24.43,657300.0],["2020-07-13",24.26,24.435,22.565,22.66,562500.0],["2020-07-14",22.85,23.58,22.011,23.39,861900.0],["2020-07-15",23.75,24.62,23.06,24.08,280400.0],["2020-07-16",23.83,24.57,23.19,24.14,534500.0],["2020-07-17",24.14,25.39,23.11,24.47,1055500.0],["2020-07-20",24.45,25.14,24.12,24.7,290900.0],["2020-07-21",24.6,24.68,23.3,23.39,370300.0],["2020-07-22",23.56,23.865,23.2,23.53,663600.0],["2020-07-23",23.31,24.0,22.92,23.05,320900.0],["2020-07-24",22.54,22.741,22.03,22.15,534100.0],["2020-07-27",21.83,22.74,21.63,22.43,510600.0],["2020-07-28",22.29,22.34,21.23,21.49,361800.0],["2020-07-29",21.48,21.79,20.81,21.16,300500.0],["2020-07-30",20.87,21.92,20.87,21.36,391400.0],["2020-07-31",21.19,21.26,19.34,19.68,590300.0],["2020-08-03",19.86,21.21,19.81,21.06,534000.0],["2020-08-04",20.88,21.18,20.36,20.99,389500.0],["2020-08-05",21.37,22.16,21.01,21.27,310200.0],["2020-08-06",21.12,21.69,20.67,20.98,401000.0],["2020-08-07",20.71,21.81,20.7,21.75,532500.0],["2020-08-10",21.78,23.78,21.78,22.96,912400.0],["2020-08-11",23.19,23.46,21.945,22.99,510600.0],["2020-08-12",24.63,25.22,24.15,24.74,687900.0],["2020-08-13",24.57,24.93,24.02,24.29,344400.0],["2020-08-14",24.11,24.16,22.978,23.78,365800.0],["2020-08-17",24.03,25.26,23.31,24.6,600100.0],["2020-08-18",24.66,24.87,23.93,24.6,418900.0],["2020-08-19",24.59,25.48,24.15,25.16,473200.0],["2020-08-20",25.0,25.17,24.49,24.82,674400.0],["2020-08-21",24.64,24.8,24.16,24.58,1080400.0],["2020-08-24",25.13,25.24,22.81,22.86,609400.0],["2020-08-25",22.63,24.14,21.98,24.07,454500.0],["2020-08-26",24.02,24.17,23.45,23.65,288600.0],["2020-08-27",23.65,23.75,22.36,22.62,402100.0],["2020-08-28",22.64,23.27,22.01,22.35,508200.0],["2020-08-31",22.6,24.35,22.21,23.8,695000.0],["2020-09-01",23.72,24.15,22.785,22.97,377200.0],["2020-09-02",22.81,22.955,22.31,22.66,257100.0],["2020-09-03",22.44,22.71,20.95,20.96,550900.0],["2020-09-04",21.0,21.2,19.81,21.04,658900.0],["2020-09-08",20.52,21.35,20.171,20.71,323700.0],["2020-09-09",21.1,22.06,21.1,21.76,484200.0],["2020-09-10",23.47,23.705,22.7,22.85,686400.0],["2020-09-11",23.11,23.49,22.35,22.45,400200.0],["2020-09-14",22.94,23.89,22.84,22.99,637100.0],["2020-09-15",23.32,23.32,21.029,21.21,480500.0],["2020-09-16",21.21,22.03,21.21,21.6,389400.0],["2020-09-17",21.5,22.29,21.02,22.19,281700.0],["2020-09-18",22.42,22.88,21.24,21.94,2620400.0],["2020-09-21",21.55,21.55,19.0,19.16,668700.0],["2020-09-22",19.21,19.21,18.265,18.7,487900.0],["2020-09-23",18.65,18.95,17.64,17.66,450300.0],["2020-09-24",17.47,18.06,16.82,17.65,392600.0],["2020-09-25",17.46,17.8,17.12,17.68,494600.0],["2020-09-28",17.93,17.93,17.05,17.54,527200.0],["2020-09-29",17.46,18.08,17.25,17.41,429200.0],["2020-09-30",17.34,17.97,16.91,17.14,289800.0],["2020-10-01",17.15,17.42,16.79,17.17,431200.0],["2020-10-02",16.72,17.64,16.69,17.0,435700.0],["2020-10-05",17.17,18.61,17.17,18.59,384100.0],["2020-10-06",18.58,18.764,17.82,17.85,432700.0],["2020-10-07",18.1,19.14,17.85,19.05,380700.0],["2020-10-08",19.31,19.67,18.88,19.2,435100.0],["2020-10-09",19.34,19.67,18.94,19.63,216100.0],["2020-10-12",19.66,19.92,19.17,19.53,258300.0],["2020-10-13",19.3,20.47,19.3,20.33,340400.0],["2020-10-14",20.22,20.72,19.5,19.57,348200.0],["2020-10-15",19.17,20.41,19.07,20.31,276400.0],["2020-10-16",20.31,21.09,20.258,21.01,229700.0],["2020-10-19",21.15,21.15,19.09,19.33,830700.0],["2020-10-20",19.36,19.49,18.51,19.34,770200.0],["2020-10-21",19.4,19.72,19.01,19.5,498400.0],["2020-10-22",19.67,20.5,19.53,20.33,572400.0],["2020-10-23",20.51,20.57,19.721,20.14,452100.0],["2020-10-26",19.83,20.51,19.33,19.84,410100.0],["2020-10-27",19.73,20.99,19.55,20.73,623500.0],["2020-10-28",20.26,21.08,19.55,20.5,503700.0],["2020-10-29",20.48,23.84,20.4,23.42,1107800.0],["2020-10-30",23.03,23.12,21.32,21.8,946300.0],["2020-11-02",21.84,21.91,20.47,21.03,888300.0],["2020-11-03",21.13,21.49,19.48,20.78,1037100.0],["2020-11-04",20.51,23.285,20.51,21.83,1028900.0],["2020-11-05",21.97,22.23,19.7,20.92,1147500.0],["2020-11-06",21.09,21.72,19.83,20.27,448800.0],["2020-11-09",20.62,22.16,19.86,21.53,581900.0],["2020-11-10",21.51,22.75,21.38,22.65,456400.0],["2020-11-11",22.97,23.19,22.06,22.88,334100.0],["2020-11-12",22.73,23.39,22.0,22.6,297300.0],["2020-11-13",23.07,23.26,22.19,22.6,266800.0],["2020-11-16",23.01,23.63,21.7,22.68,379900.0],["2020-11-17",22.5,23.6,22.278,23.31,346900.0],["2020-11-18",23.4,24.2,23.0,23.28,337300.0],["2020-11-19",23.29,24.37,23.194,24.3,275800.0],["2020-11-20",24.08,24.74,23.55,24.38,329000.0],["2020-11-23",24.74,25.97,24.16,25.76,461400.0],["2020-11-24",26.38,26.57,25.33,25.37,399000.0],["2020-11-25",25.37,25.815,24.26,24.37,265700.0],["2020-11-27",24.39,25.905,24.39,25.71,233600.0],["2020-11-30",25.68,27.36,25.48,27.23,543900.0],["2020-12-01",27.64,27.86,26.89,26.98,433400.0],["2020-12-02",26.65,27.26,26.38,27.17,382700.0],["2020-12-03",27.23,28.24,27.11,28.02,340900.0],["2020-12-04",28.01,29.11,27.92,29.05,366500.0],["2020-12-07",29.05,29.81,26.79,27.04,448000.0],["2020-12-08",27.0,29.97,27.0,29.93,557000.0],["2020-12-09",30.25,30.97,28.6,29.36,528300.0],["2020-12-10",29.36,30.295,28.93,29.56,302500.0],["2020-12-11",29.27,31.46,29.14,30.82,406000.0],["2020-12-14",30.57,32.37,30.18,32.11,541300.0],["2020-12-15",32.47,32.58,30.79,31.37,435500.0],["2020-12-16",31.38,31.59,29.97,30.91,369900.0],["2020-12-17",30.99,31.88,30.32,31.77,339000.0],["2020-12-18",31.94,32.85,31.06,32.17,1727500.0],["2020-12-21",31.11,32.17,30.77,31.74,542300.0],["2020-12-22",32.04,33.1,31.83,32.36,297000.0],["2020-12-23",32.34,32.34,30.95,31.33,293700.0],["2020-12-24",31.68,32.0,30.29,30.58,155300.0],["2020-12-28",30.68,31.02,28.38,28.53,406200.0],["2020-12-29",28.79,29.3,27.32,27.54,344600.0],["2020-12-30",27.71,28.81,27.03,27.15,505100.0],["2020-12-31",26.99,27.305,25.55,25.96,544100.0],["2021-01-04",26.52,27.02,25.6,26.16,577700.0],["2021-01-05",26.33,26.855,25.675,26.7,418000.0],["2021-01-06",26.86,29.74,26.61,28.98,950400.0],["2021-01-07",28.92,30.77,28.675,30.07,462900.0],["2021-01-08",30.37,31.93,29.55,30.83,557100.0],["2021-01-11",30.2,33.12,29.575,32.07,486500.0],["2021-01-12",32.18,35.24,32.07,33.91,543300.0],["2021-01-13",34.29,35.74,33.52,35.68,485900.0],["2021-01-14",36.0,38.9,35.7,38.83,998000.0],["2021-01-15",39.03,40.01,34.83,36.98,939500.0],["2021-01-19",38.37,38.44,36.0,36.73,469700.0],["2021-01-20",37.23,38.885,36.79,38.62,558700.0],["2021-01-21",38.6,39.01,36.67,37.05,420400.0],["2021-01-22",36.64,38.87,36.5,38.41,388700.0],["2021-01-25",38.68,39.48,37.47,38.19,390700.0],["2021-01-26",39.0,39.138,35.62,36.03,392600.0],["2021-01-27",35.15,36.84,33.69,34.58,616300.0],["2021-01-28",35.09,36.48,34.59,35.41,286600.0],["2021-01-29",35.65,37.11,34.27,34.73,291500.0],["2021-02-01",37.91,38.29,35.5,38.18,522500.0],["2021-02-02",39.0,39.29,38.09,38.75,524900.0],["2021-02-03",40.5,41.13,38.83,38.89,429300.0],["2021-02-04",39.1,41.095,39.01,39.49,580700.0],["2021-02-05",40.02,41.418,39.295,40.5,422100.0],["2021-02-08",41.14,42.07,40.74,41.39,451200.0],["2021-02-09",41.48,42.36,39.67,39.96,276500.0],["2021-02-10",40.14,40.395,37.9,38.5,513000.0],["2021-02-11",38.69,38.69,36.761,37.0,453900.0],["2021-02-12",37.1,37.22,34.98,36.0,688900.0],["2021-02-16",36.44,37.0,33.75,33.9,423500.0],["2021-02-17",33.62,34.16,32.11,33.21,999100.0],["2021-02-18",34.0,34.0,31.12,31.94,653000.0],["2021-02-19",32.06,33.31,31.41,31.66,472400.0],["2021-02-22",31.39,33.04,30.85,32.36,564700.0],["2021-02-23",31.43,35.0,30.85,33.28,737400.0],["2021-02-24",33.13,35.77,32.47,35.33,479600.0],["2021-02-25",35.77,36.21,33.44,34.25,482000.0],["2021-02-26",34.26,35.59,33.68,35.26,366900.0],["2021-03-01",35.59,36.87,35.52,36.71,328700.0],["2021-03-02",36.65,36.89,35.185,36.27,380200.0],["2021-03-03",36.19,36.28,34.09,34.55,588200.0],["2021-03-04",34.15,35.97,33.0,33.39,707800.0],["2021-03-05",33.79,34.59,31.7,34.01,625400.0],["2021-03-08",33.92,33.95,30.81,31.49,617500.0],["2021-03-09",32.34,33.48,31.7,32.38,321500.0],["2021-03-10",33.15,35.93,32.66,35.64,466600.0],["2021-03-11",35.95,39.1,34.7,39.01,1130200.0],["2021-03-12",38.51,39.19,35.43,36.45,709800.0],["2021-03-15",36.2,36.95,34.955,35.29,473800.0],["2021-03-16",35.03,36.0,34.01,34.98,359000.0],["2021-03-17",34.44,37.37,34.127,36.9,316500.0],["2021-03-18",35.86,37.86,35.17,35.3,335800.0],["2021-03-19",35.29,37.18,34.97,37.07,944500.0],["2021-03-22",37.09,37.65,35.41,35.86,347200.0],["2021-03-23",35.41,35.41,33.98,34.45,311100.0],["2021-03-24",34.98,34.98,31.87,32.01,486200.0],["2021-03-25",31.25,33.56,30.36,33.43,738800.0],["2021-03-26",33.0,33.799,30.86,32.71,450100.0],["2021-03-29",32.39,32.43,28.82,28.89,500600.0],["2021-03-30",28.27,28.38,26.69,28.06,1116000.0],["2021-03-31",28.1,28.59,27.04,28.08,1053500.0],["2021-04-01",28.59,29.86,28.16,28.83,449200.0],["2021-04-05",31.58,32.58,31.0,32.57,568100.0],["2021-04-06",32.29,33.105,31.335,31.6,366700.0],["2021-04-07",31.51,31.58,30.53,30.66,261200.0],["2021-04-08",31.01,31.97,30.4,30.9,558700.0],["2021-04-09",31.18,32.035,30.68,31.3,316100.0],["2021-04-12",31.29,31.34,29.18,30.49,554000.0],["2021-04-13",30.23,32.63,30.23,32.45,559100.0],["2021-04-14",32.61,33.87,32.36,33.21,506100.0],["2021-04-15",33.59,35.5,33.33,34.99,596200.0],["2021-04-16",34.85,35.445,32.85,33.13,378800.0],["2021-04-19",32.68,33.345,31.84,32.06,301100.0],["2021-04-20",31.62,32.35,31.24,31.95,672400.0],["2021-04-21",31.82,33.99,31.44,33.95,429700.0],["2021-04-22",33.87,34.95,32.81,34.7,408900.0],["2021-04-23",35.0,36.2,34.63,35.77,552800.0],["2021-04-26",35.88,36.11,35.17,35.68,621100.0],["2021-04-27",36.38,36.44,33.68,34.74,583500.0],["2021-04-28",34.17,34.89,33.88,34.5,423300.0],["2021-04-29",34.79,34.79,33.22,33.42,235800.0],["2021-04-30",32.75,33.93,32.61,33.75,324900.0],["2021-05-03",34.5,34.97,33.93,34.1,212900.0],["2021-05-04",33.98,35.12,32.63,32.7,659700.0],["2021-05-05",32.57,33.39,30.85,30.94,358000.0],["2021-05-06",30.28,30.79,28.88,30.13,1160100.0],["2021-05-07",30.58,31.525,30.27,30.45,560300.0],["2021-05-10",30.07,30.46,28.62,28.86,567900.0],["2021-05-11",28.27,29.5,28.17,28.73,935900.0],["2021-05-12",28.24,30.39,28.24,29.15,459900.0],["2021-05-13",29.49,29.78,27.36,27.65,472400.0],["2021-05-14",28.03,29.19,27.87,28.52,407500.0],["2021-05-17",28.49,29.0,27.81,27.97,299300.0],["2021-05-18",28.12,28.37,27.23,27.38,465300.0],["2021-05-19",27.15,27.15,25.58,25.96,769000.0],["2021-05-20",26.1,26.6,25.41,25.83,475600.0],["2021-05-21",26.26,26.26,25.14,25.19,439800.0],["2021-05-24",25.36,25.7,24.41,24.55,275500.0],["2021-05-25",24.6,24.92,23.58,24.13,947200.0],["2021-05-26",24.47,24.75,24.14,24.5,610700.0],["2021-05-27",24.44,25.2,24.06,24.89,851600.0],["2021-05-28",25.0,25.37,24.6,24.82,405000.0],["2021-06-01",24.62,25.04,24.2,24.59,710400.0],["2021-06-02",24.64,25.44,24.2,24.56,469100.0],["2021-06-03",24.57,25.01,24.13,24.79,277900.0],["2021-06-04",24.91,25.52,24.8,25.05,311000.0],["2021-06-07",25.12,25.54,24.83,25.34,724700.0],["2021-06-08",25.47,25.92,24.25,24.76,570000.0],["2021-06-09",25.04,25.575,24.13,24.42,417400.0],["2021-06-10",24.61,25.08,24.2,24.88,365900.0],["2021-06-11",25.04,25.45,24.735,24.89,280200.0],["2021-06-14",25.04,25.225,24.45,24.55,461800.0],["2021-06-15",24.57,25.17,23.92,24.38,482400.0],["2021-06-16",24.49,24.95,23.59,24.0,567700.0],["2021-06-17",23.89,24.34,23.285,23.77,615400.0],["2021-06-18",23.62,24.06,22.84,23.06,2080100.0],["2021-06-21",23.21,23.62,22.36,23.51,1160600.0],["2021-06-22",23.14,23.49,22.62,22.75,381200.0],["2021-06-23",22.63,23.91,22.63,23.4,1183700.0],["2021-06-24",27.65,28.4,26.16,27.02,4184700.0],["2021-06-25",26.55,28.83,26.06,28.83,3529400.0],["2021-06-28",28.9,29.43,28.4,29.04,862300.0],["2021-06-29",28.86,28.89,27.01,27.27,644400.0],["2021-06-30",27.23,28.05,26.84,27.46,548000.0],["2021-07-01",27.72,27.72,26.78,27.53,884700.0],["2021-07-02",27.6,27.62,26.71,27.31,556200.0],["2021-07-06",27.42,28.15,26.865,27.98,749500.0],["2021-07-07",27.95,29.29,27.8,28.98,748200.0],["2021-07-08",28.28,29.24,28.19,28.75,777500.0],["2021-07-09",28.72,29.185,28.46,29.07,726900.0],["2021-07-12",28.97,29.348,28.67,29.33,366300.0],["2021-07-13",29.18,29.35,28.12,28.4,680200.0],["2021-07-14",28.58,28.85,27.83,28.57,1010200.0],["2021-07-15",28.26,28.7,26.98,28.58,835300.0],["2021-07-16",28.95,29.75,28.57,29.47,502700.0],["2021-07-19",28.93,29.99,28.65,29.63,547500.0],["2021-07-20",29.6,33.214,29.6,32.01,1200900.0],["2021-07-21",31.54,31.73,30.0,31.72,663000.0],["2021-07-22",31.88,33.275,31.351,33.01,608900.0],["2021-07-23",33.03,33.45,32.52,32.85,304300.0],["2021-07-26",32.9,32.94,31.91,32.67,271400.0],["2021-07-27",32.48,32.67,30.31,31.67,415700.0],["2021-07-28",31.83,34.12,31.65,33.89,412100.0],["2021-07-29",33.98,34.76,32.9,32.97,352600.0],["2021-07-30",32.9,33.27,31.36,31.41,308400.0],["2021-08-02",31.2,31.54,30.0,30.05,459900.0],["2021-08-03",30.06,30.15,29.295,30.02,297200.0],["2021-08-04",29.82,30.48,29.24,29.4,315800.0],["2021-08-05",29.36,30.77,29.18,30.48,377700.0],["2021-08-06",30.52,31.49,27.0,27.26,930500.0],["2021-08-09",27.16,28.756,27.0,28.24,585500.0],["2021-08-10",28.59,28.71,28.2,28.66,379800.0],["2021-08-11",28.46,28.46,26.94,27.44,439000.0],["2021-08-12",27.19,27.84,27.0,27.78,445200.0],["2021-08-13",28.01,28.19,27.3,27.37,190000.0],["2021-08-16",27.06,27.59,26.78,27.1,310300.0],["2021-08-17",26.94,28.46,26.6,28.39,311700.0],["2021-08-18",28.52,28.52,27.58,27.64,190400.0],["2021-08-19",27.49,27.97,26.85,26.93,341800.0],["2021-08-20",26.85,28.47,26.74,28.38,325200.0],["2021-08-23",28.39,29.92,28.39,29.35,384200.0],["2021-08-24",29.09,29.5,28.03,28.95,196400.0],["2021-08-25",29.06,29.6,28.71,29.45,200900.0],["2021-08-26",29.13,29.86,28.78,28.88,210900.0],["2021-08-27",29.19,30.2,28.78,29.52,281200.0],["2021-08-30",29.74,30.84,29.19,29.66,388400.0],["2021-08-31",29.57,30.03,28.91,29.17,351400.0],["2021-09-01",29.49,31.74,29.26,31.55,504700.0],["2021-09-02",31.85,33.39,31.52,33.32,522200.0],["2021-09-03",32.86,34.325,32.43,33.42,372500.0],["2021-09-07",33.17,33.78,32.4,33.58,284200.0],["2021-09-08",33.34,34.36,32.92,34.31,270400.0],["2021-09-09",34.245,35.3,33.92,34.43,485700.0],["2021-09-10",34.64,34.64,31.0,32.39,753600.0],["2021-09-13",32.31,34.44,31.08,33.88,594400.0],["2021-09-14",33.52,33.8,32.38,33.01,464900.0],["2021-09-15",33.31,34.055,32.47,33.37,369500.0],["2021-09-16",33.4,33.82,32.31,33.03,347800.0],["2021-09-17",34.25,36.89,33.75,36.39,1681400.0],["2021-09-20",35.49,36.14,34.56,35.11,474700.0],["2021-09-21",35.6,36.19,34.935,36.01,365000.0],["2021-09-22",36.33,38.0,35.96,36.04,1427300.0],["2021-09-23",35.84,37.33,35.16,36.99,927900.0],["2021-09-24",36.75,37.6,35.175,35.97,1284200.0],["2021-09-27",36.02,37.99,35.14,37.68,781600.0],["2021-09-28",37.31,37.9,36.0,36.03,672100.0],["2021-09-29",36.39,36.4,34.42,34.51,598800.0],["2021-09-30",34.63,35.28,33.9,34.87,645200.0],["2021-10-01",34.7,35.875,34.09,35.23,452500.0],["2021-10-04",34.77,35.29,33.41,33.7,564200.0],["2021-10-05",33.85,34.195,33.22,33.62,255200.0],["2021-10-06",33.47,34.25,33.39,33.68,266300.0],["2021-10-07",34.06,34.55,32.97,33.03,516300.0],["2021-10-08",32.77,32.77,31.27,31.48,247200.0],["2021-10-11",31.3,32.13,30.9,31.86,228700.0],["2021-10-12",32.2,32.37,31.34,31.66,345000.0],["2021-10-13",31.96,31.97,31.09,31.38,181800.0],["2021-10-14",31.7,32.77,31.65,32.51,235800.0],["2021-10-15",33.27,35.15,32.57,34.39,470900.0],["2021-10-18",34.04,35.08,33.675,34.25,431100.0],["2021-10-19",34.78,35.47,34.28,35.14,199000.0],["2021-10-20",35.24,35.595,33.66,34.19,346200.0],["2021-10-21",34.11,35.26,33.98,35.05,372000.0],["2021-10-22",35.1,35.47,34.41,35.33,389700.0],["2021-10-25",35.07,35.34,34.21,34.38,244100.0],["2021-10-26",34.7,34.99,33.45,33.67,248700.0],["2021-10-27",33.42,34.0,32.74,33.09,204400.0],["2021-10-28",33.22,33.933,33.22,33.71,310100.0],["2021-10-29",33.71,34.26,32.725,33.44,223200.0],["2021-11-01",32.92,34.2,32.92,34.1,198700.0],["2021-11-02",34.06,34.29,33.44,34.25,483400.0],["2021-11-03",33.91,36.64,33.91,36.15,403300.0],["2021-11-04",36.39,36.39,34.76,35.39,396100.0],["2021-11-05",35.34,36.65,34.15,34.91,521400.0],["2021-11-08",36.365,36.365,34.37,34.74,660700.0],["2021-11-09",35.49,39.2,34.85,38.9,1001800.0],["2021-11-10",38.59,40.33,38.155,38.96,907200.0],["2021-11-11",38.91,39.595,37.394,37.44,267200.0],["2021-11-12",37.54,38.1,36.71,38.08,177500.0],["2021-11-15",38.21,38.47,37.11,38.07,399900.0],["2021-11-16",37.83,38.72,37.27,37.32,291100.0],["2021-11-17",37.25,37.58,36.46,36.91,280300.0],["2021-11-18",40.56,43.97,39.79,43.54,4452400.0],["2021-11-19",44.49,48.03,43.84,47.55,1517800.0],["2021-11-22",45.53,49.1,45.0,48.09,1245700.0],["2021-11-23",47.98,48.78,47.24,48.47,539400.0],["2021-11-24",48.06,48.8,47.35,48.46,447100.0],["2021-11-26",47.65,48.39,44.02,46.36,647500.0],["2021-11-29",47.14,47.28,44.54,45.12,611900.0],["2021-11-30",45.03,45.68,41.63,43.8,1088200.0],["2021-12-01",43.5,45.84,43.0,43.13,588300.0],["2021-12-02",42.95,45.26,42.5,44.99,587000.0],["2021-12-03",45.59,45.59,43.53,44.2,520400.0],["2021-12-06",44.0,45.21,43.42,43.83,643800.0],["2021-12-07",45.0,46.445,44.68,45.7,661200.0],["2021-12-08",46.22,47.0,43.63,44.17,992500.0],["2021-12-09",43.86,45.875,42.46,42.61,738300.0],["2021-12-10",42.77,43.09,40.66,40.69,679500.0],["2021-12-13",40.74,41.37,39.93,40.67,513200.0],["2021-12-14",40.26,40.42,38.61,39.3,575600.0],["2021-12-15",39.32,40.93,38.01,40.52,927300.0],["2021-12-16",40.74,41.11,39.03,39.36,694700.0],["2021-12-17",38.66,42.15,37.84,41.6,1692700.0],["2021-12-20",40.9,42.447,40.01,41.63,2100600.0],["2021-12-21",41.0,41.33,39.4,40.85,780600.0],["2021-12-22",41.0,42.04,39.98,41.81,1020300.0],["2021-12-23",41.94,44.84,41.01,44.59,729000.0],["2021-12-27",45.0,45.9,43.77,43.9,361600.0],["2021-12-28",43.77,44.77,43.01,43.05,189600.0],["2021-12-29",43.09,43.51,41.85,42.18,210300.0],["2021-12-30",42.05,43.53,41.701,41.95,186000.0],["2021-12-31",41.9,43.01,40.31,40.47,197800.0],["2022-01-03",40.51,42.054,40.06,41.83,911500.0],["2022-01-04",41.48,41.947,39.46,40.29,382100.0],["2022-01-05",40.29,40.751,38.9,38.91,572800.0],["2022-01-06",38.68,40.36,38.29,38.44,855600.0],["2022-01-07",38.16,39.685,36.79,37.36,685500.0],["2022-01-10",37.39,37.64,35.39,37.56,1027800.0],["2022-01-11",37.7,39.93,37.21,39.31,1140800.0],["2022-01-12",38.59,38.97,36.47,36.98,1013600.0],["2022-01-13",37.09,37.4,36.27,36.4,661700.0],["2022-01-14",35.92,36.56,34.77,35.81,644300.0],["2022-01-18",34.97,35.48,34.25,34.36,742700.0],["2022-01-19",34.48,35.13,33.16,33.5,705000.0],["2022-01-20",33.58,35.05,32.32,32.37,657600.0],["2022-01-21",32.24,33.0,31.06,31.09,635500.0],["2022-01-24",30.36,32.02,29.43,31.75,597900.0],["2022-01-25",31.04,31.46,29.965,30.85,452400.0],["2022-01-26",31.11,33.4,30.42,30.87,582900.0],["2022-01-27",31.31,31.31,29.08,29.28,400000.0],["2022-01-28",29.16,29.78,28.09,29.75,487200.0],["2022-01-31",29.72,31.06,29.435,30.8,531700.0],["2022-02-01",31.1,31.56,30.34,31.47,609800.0],["2022-02-02",31.09,31.36,29.86,30.05,463700.0],["2022-02-03",29.07,29.91,28.9,29.28,513500.0],["2022-02-04",29.18,29.79,29.07,29.4,608300.0],["2022-02-07",29.29,30.875,29.29,30.29,395600.0],["2022-02-08",30.06,30.49,29.415,30.3,301400.0],["2022-02-09",30.57,32.31,30.57,32.25,635100.0],["2022-02-10",31.5,33.385,30.14,30.73,644800.0],["2022-02-11",30.69,31.08,29.1,29.32,539500.0],["2022-02-14",29.65,29.92,28.76,28.92,461700.0],["2022-02-15",29.28,30.37,29.28,29.7,521500.0],["2022-02-16",29.29,29.955,28.69,28.92,560200.0],["2022-02-17",28.77,30.11,28.725,29.38,946100.0],["2022-02-18",29.09,30.82,29.09,30.49,646600.0],["2022-02-22",30.04,31.07,29.65,29.86,661000.0],["2022-02-23",30.3,30.765,29.745,30.01,581100.0],["2022-02-24",28.72,35.78,28.72,35.59,1274900.0],["2022-02-25",35.5,37.55,34.93,36.5,892700.0],["2022-02-28",36.14,37.36,36.06,37.2,828200.0],["2022-03-01",37.47,38.63,36.43,37.56,610400.0],["2022-03-02",37.27,37.285,36.17,36.63,435000.0],["2022-03-03",37.12,37.42,35.14,36.18,1481800.0],["2022-03-04",35.67,36.84,33.14,33.88,809400.0],["2022-03-07",33.85,33.85,32.02,32.76,694100.0],["2022-03-08",32.49,34.975,32.18,33.03,497000.0],["2022-03-09",33.65,34.73,33.51,34.52,471300.0],["2022-03-10",34.21,34.76,33.46,34.54,360200.0],["2022-03-11",34.5,34.6,33.05,33.1,295600.0],["2022-03-14",33.06,33.11,30.825,31.34,554800.0],["2022-03-15",31.18,31.69,30.469,31.65,297700.0],["2022-03-16",31.62,33.42,31.48,33.37,555300.0],["2022-03-17",32.87,34.5,32.63,34.5,430200.0],["2022-03-18",34.5,36.44,33.88,35.95,1421400.0],["2022-03-21",35.42,36.12,34.17,34.62,545900.0],["2022-03-22",34.82,35.41,34.02,34.49,606600.0],["2022-03-23",33.99,34.46,32.96,32.98,620300.0],["2022-03-24",33.49,34.84,32.84,34.72,778500.0],["2022-03-25",34.77,36.48,34.49,35.96,757600.0],["2022-03-28",35.95,37.44,35.64,36.5,577500.0],["2022-03-29",36.74,37.46,36.61,37.0,947500.0],["2022-03-30",36.51,36.51,33.355,33.4,1397900.0],["2022-03-31",33.37,33.82,31.26,31.56,1298500.0],["2022-04-01",31.62,33.115,31.47,31.99,731300.0],["2022-04-04",32.35,35.36,32.28,34.89,964800.0],["2022-04-05",39.13,39.75,36.5,37.73,7623100.0],["2022-04-06",37.23,37.65,34.16,35.11,13084900.0],["2022-04-07",34.19,35.65,33.0,34.07,1349200.0],["2022-04-08",33.96,35.03,33.51,33.7,1252000.0],["2022-04-11",33.23,33.59,31.1,31.35,991400.0],["2022-04-12",31.71,32.025,30.32,30.75,845800.0],["2022-04-13",30.8,32.68,30.8,31.87,634500.0],["2022-04-14",31.61,32.02,30.67,31.98,678200.0],["2022-04-18",32.05,32.295,30.97,31.22,538000.0],["2022-04-19",31.34,32.37,30.69,31.33,555500.0],["2022-04-20",31.36,31.53,30.545,31.25,525800.0],["2022-04-21",31.52,31.7,29.21,29.32,640500.0],["2022-04-22",29.08,29.58,27.33,27.4,1074100.0],["2022-04-25",27.45,27.8,26.72,27.31,603400.0],["2022-04-26",26.86,26.9,25.36,25.43,782500.0],["2022-04-27",25.45,25.75,24.32,24.98,630500.0],["2022-04-28",25.19,25.39,24.36,24.88,1420700.0],["2022-04-29",25.07,26.115,24.04,24.21,742600.0],["2022-05-02",24.04,25.38,23.51,25.33,1047700.0],["2022-05-03",25.02,25.99,24.5,24.69,497600.0],["2022-05-04",24.84,25.23,23.1,25.13,830100.0],["2022-05-05",24.6,24.9,22.48,22.81,1173700.0],["2022-05-06",22.76,22.93,21.15,21.45,1062200.0],["2022-05-09",21.1,21.645,20.49,21.5,1760200.0],["2022-05-10",23.86,25.72,22.99,24.01,2048400.0],["2022-05-11",17.0,18.0,16.74,17.23,8205600.0],["2022-05-12",17.04,18.54,17.0,18.38,3397200.0],["2022-05-13",18.89,19.8,18.33,19.37,1826100.0],["2022-05-16",19.4,20.97,18.73,19.79,1321400.0],["2022-05-17",20.3,21.37,20.11,20.99,925700.0],["2022-05-18",20.14,20.47,18.74,18.87,975400.0],["2022-05-19",18.72,19.94,18.49,18.5,1455600.0],["2022-05-20",19.07,19.215,17.83,18.92,1041300.0],["2022-05-23",19.18,19.53,18.65,19.08,963500.0],["2022-05-24",18.68,18.85,17.815,17.95,861600.0],["2022-05-25",17.99,19.0,17.99,18.22,953200.0],["2022-05-26",18.21,18.9,18.06,18.2,1058700.0],["2022-05-27",18.32,19.95,18.32,19.19,1749400.0],["2022-05-31",19.19,19.41,18.54,18.95,622300.0],["2022-06-01",19.18,19.625,18.635,19.24,580100.0],["2022-06-02",19.5,20.62,19.14,20.55,881200.0],["2022-06-03",20.47,23.1,20.42,22.51,1480900.0],["2022-06-06",22.75,23.0,21.55,22.34,848800.0],["2022-06-07",22.09,23.4,22.09,23.19,703800.0],["2022-06-08",23.1,24.08,23.09,23.62,705900.0],["2022-06-09",23.36,24.05,23.03,23.14,671800.0],["2022-06-10",22.76,23.11,21.59,22.52,989400.0],["2022-06-13",21.63,22.08,19.475,19.77,760600.0],["2022-06-14",19.89,20.755,19.21,20.62,710900.0],["2022-06-15",20.62,22.255,20.53,21.66,782700.0],["2022-06-16",20.55,21.36,20.31,20.72,805800.0],["2022-06-17",20.88,22.54,20.88,22.02,2283300.0],["2022-06-21",22.11,24.43,21.995,23.56,1078700.0],["2022-06-22",22.71,24.29,22.43,23.52,661300.0],["2022-06-23",23.92,24.98,23.68,24.98,888200.0],["2022-06-24",25.0,26.085,23.93,25.55,1867300.0],["2022-06-27",25.77,25.81,24.53,25.31,601500.0],["2022-06-28",25.45,25.66,23.88,24.42,518200.0],["2022-06-29",24.61,24.61,23.82,24.41,451700.0],["2022-06-30",23.84,25.43,23.65,25.34,889000.0],["2022-07-01",25.52,26.58,25.25,26.5,555800.0],["2022-07-05",25.93,28.61,25.93,28.59,956100.0],["2022-07-06",28.36,29.61,28.3,28.57,992500.0],["2022-07-07",28.91,29.99,28.41,28.72,854400.0],["2022-07-08",27.82,28.94,27.655,28.78,502900.0],["2022-07-11",28.66,29.05,27.05,27.38,674400.0],["2022-07-12",27.41,28.04,26.35,27.96,697500.0],["2022-07-13",27.16,30.57,27.16,30.07,758300.0],["2022-07-14",29.88,30.28,29.01,29.54,485400.0],["2022-07-15",30.02,30.36,28.7,29.04,653900.0],["2022-07-18",29.37,29.65,27.48,27.74,796400.0],["2022-07-19",28.22,28.98,27.61,28.68,721000.0],["2022-07-20",28.8,29.855,28.4,28.93,533600.0],["2022-07-21",29.08,29.46,28.51,28.63,535900.0],["2022-07-22",28.39,28.88,26.65,26.84,699500.0],["2022-07-25",26.73,26.73,25.79,26.19,470700.0],["2022-07-26",25.91,27.04,25.49,26.44,522400.0],["2022-07-27",26.71,27.11,25.99,27.07,469800.0],["2022-07-28",27.45,27.45,25.96,27.05,374500.0],["2022-07-29",26.66,26.68,26.005,26.59,434400.0],["2022-08-01",26.2,26.53,24.53,24.87,650300.0],["2022-08-02",24.46,25.9,24.46,25.34,495800.0],["2022-08-03",25.94,27.475,25.93,26.35,551700.0],["2022-08-04",24.83,27.43,24.83,26.85,944700.0],["2022-08-05",26.22,27.57,25.57,27.33,685700.0],["2022-08-08",27.32,27.79,26.42,27.35,826600.0],["2022-08-09",26.31,26.45,24.45,25.23,947900.0],["2022-08-10",26.13,27.55,25.33,27.0,943500.0],["2022-08-11",27.02,27.585,25.57,25.88,792600.0],["2022-08-12",26.27,27.94,25.88,27.2,982500.0],["2022-08-15",27.18,28.44,26.77,28.0,527300.0],["2022-08-16",27.87,28.47,27.22,27.46,634500.0],["2022-08-17",26.94,27.415,26.36,26.4,381300.0],["2022-08-18",26.28,26.28,25.35,25.41,595300.0],["2022-08-19",25.02,26.12,24.76,25.93,929500.0],["2022-08-22",25.52,26.22,24.86,25.28,374200.0],["2022-08-23",25.58,26.29,24.97,26.0,655800.0],["2022-08-24",25.88,26.99,25.19,25.52,733600.0],["2022-08-25",26.07,26.25,25.41,26.25,431600.0],["2022-08-26",26.66,26.66,24.69,25.03,573100.0],["2022-08-29",24.55,25.205,24.09,24.67,498700.0],["2022-08-30",24.96,25.07,23.78,24.09,466000.0],["2022-08-31",24.31,24.78,23.75,24.08,458400.0],["2022-09-01",23.72,25.89,23.52,25.72,518800.0],["2022-09-02",26.05,26.24,24.47,24.8,589700.0],["2022-09-06",25.04,25.04,23.19,23.23,621600.0],["2022-09-07",23.13,24.51,23.13,24.51,665400.0],["2022-09-08",24.15,26.08,24.15,25.7,530500.0],["2022-09-09",25.76,26.345,25.26,25.46,381500.0],["2022-09-12",25.42,25.83,24.94,25.77,308200.0],["2022-09-13",24.8,25.38,24.625,25.08,1041400.0],["2022-09-14",25.29,26.04,24.73,25.99,605000.0],["2022-09-15",25.99,27.48,25.73,26.86,462900.0],["2022-09-16",26.28,26.36,24.91,25.92,2196400.0],["2022-09-19",25.63,25.96,24.98,25.55,740400.0],["2022-09-20",25.21,27.285,25.19,26.55,540500.0],["2022-09-21",26.4,26.77,25.21,25.25,705400.0],["2022-09-22",24.96,25.44,24.295,25.21,490800.0],["2022-09-23",25.09,25.42,24.48,25.21,585900.0],["2022-09-26",25.29,25.83,24.51,24.52,492900.0],["2022-09-27",25.04,26.61,25.01,25.89,764300.0],["2022-09-28",26.57,27.11,26.1,26.8,626700.0],["2022-09-29",26.33,26.45,25.14,25.53,532500.0],["2022-09-30",26.0,27.18,25.765,26.16,529100.0],["2022-10-03",26.64,27.24,25.64,26.2,533300.0],["2022-10-04",26.6,27.15,26.19,26.9,508800.0],["2022-10-05",26.42,28.15,26.4,27.82,527300.0],["2022-10-06",27.53,29.83,27.25,29.02,1150800.0],["2022-10-07",28.46,28.61,26.43,26.77,669200.0],["2022-10-10",26.66,26.785,25.52,26.15,436500.0],["2022-10-11",26.54,28.08,26.12,27.11,519500.0],["2022-10-12",26.75,27.18,25.645,26.8,440900.0],["2022-10-13",25.77,27.27,25.145,27.12,333400.0],["2022-10-14",27.56,28.02,26.6,26.64,416800.0],["2022-10-17",26.95,28.14,26.5,27.96,467000.0],["2022-10-18",28.53,28.7,27.5,28.16,446500.0],["2022-10-19",27.9,28.01,26.68,26.94,526300.0],["2022-10-20",27.04,28.12,26.84,27.0,344000.0],["2022-10-21",27.29,28.61,26.68,28.56,2251900.0],["2022-10-24",28.73,28.77,27.03,27.8,473500.0],["2022-10-25",27.76,28.44,27.43,27.81,553400.0],["2022-10-26",27.78,29.115,27.77,28.2,899600.0],["2022-10-27",28.71,29.17,27.94,28.77,703100.0],["2022-10-28",28.81,29.04,27.45,27.75,1450700.0],["2022-10-31",27.24,27.65,25.19,25.48,974500.0],["2022-11-01",25.76,26.42,24.58,24.93,974700.0],["2022-11-02",24.7,25.63,24.17,24.48,952000.0],["2022-11-03",24.0,25.77,23.86,24.37,746200.0],["2022-11-04",24.92,24.99,23.285,24.36,1076500.0],["2022-11-07",24.72,24.73,22.92,22.95,595000.0],["2022-11-08",22.95,25.575,22.89,24.69,1028500.0],["2022-11-09",24.59,24.7,24.065,24.23,675100.0],["2022-11-10",26.0,27.97,25.91,27.93,1054800.0],["2022-11-11",27.98,29.78,27.57,28.96,890000.0],["2022-11-14",28.77,30.93,28.275,30.2,732500.0],["2022-11-15",30.9,31.43,29.59,30.05,966200.0],["2022-11-16",29.71,29.94,28.0,28.87,540500.0],["2022-11-17",28.63,28.815,27.79,28.74,498000.0],["2022-11-18",29.37,29.37,26.41,27.31,1020600.0],["2022-11-21",27.22,27.22,26.17,26.49,489400.0],["2022-11-22",26.59,27.2,25.97,27.17,400200.0],["2022-11-23",26.86,27.33,26.365,27.17,428200.0],["2022-11-25",26.84,27.24,26.44,26.71,204500.0],["2022-11-28",29.31,30.32,27.57,28.63,1820500.0],["2022-11-29",28.98,31.99,28.71,30.51,1289100.0],["2022-11-30",31.71,35.62,30.85,35.17,2356100.0],["2022-12-01",34.97,35.7,33.48,34.46,1230200.0],["2022-12-02",34.12,36.13,33.81,35.71,963700.0],["2022-12-05",35.5,35.5,33.35,33.96,1445900.0],["2022-12-06",33.9,33.9,31.69,31.84,1069900.0],["2022-12-07",31.5,32.15,31.022,31.44,783600.0],["2022-12-08",31.87,31.87,30.04,31.0,826200.0],["2022-12-09",30.73,31.311,30.37,30.39,581000.0],["2022-12-12",30.29,31.9,29.71,31.39,1104000.0],["2022-12-13",32.09,33.11,31.18,33.1,1447100.0],["2022-12-14",33.13,34.93,32.65,33.62,1768600.0],["2022-12-15",33.25,33.25,30.8,31.0,1172500.0],["2022-12-16",30.6,31.59,30.025,30.89,3325900.0],["2022-12-19",30.65,31.135,28.26,30.51,1328500.0],["2022-12-20",24.045,24.045,20.15,20.59,4981600.0],["2022-12-21",20.51,22.79,20.51,22.15,2482500.0],["2022-12-22",21.65,21.65,20.705,21.38,1345500.0],["2022-12-23",21.46,21.66,20.39,20.41,830700.0],["2022-12-27",20.3,20.47,19.8,20.25,1071300.0],["2022-12-28",20.42,20.86,19.31,19.7,999300.0],["2022-12-29",20.01,20.94,19.62,20.25,1033100.0],["2022-12-30",19.89,20.79,19.89,20.68,854600.0],["2023-01-03",20.79,21.366,19.9,20.2,744900.0],["2023-01-04",20.43,20.7,20.05,20.39,526100.0],["2023-01-05",20.11,20.57,18.0,18.58,3708100.0],["2023-01-06",18.64,18.72,18.09,18.48,2152200.0],["2023-01-09",18.67,18.67,17.31,17.51,1595100.0],["2023-01-10",17.6,18.4,17.6,18.2,1416500.0],["2023-01-11",18.0,18.63,17.5,18.42,1136600.0],["2023-01-12",18.31,18.87,18.14,18.58,1160200.0],["2023-01-13",18.35,20.38,18.35,20.38,1591800.0],["2023-01-17",20.43,21.17,20.12,20.31,1587200.0],["2023-01-18",20.31,21.049,19.22,19.46,911100.0],["2023-01-19",19.43,21.2,19.26,20.89,1545400.0],["2023-01-20",21.15,21.46,20.36,21.26,988500.0],["2023-01-23",21.5,22.19,21.36,22.02,1162200.0],["2023-01-24",22.23,23.05,21.94,22.82,814400.0],["2023-01-25",22.49,23.19,22.27,23.15,1037100.0],["2023-01-26",23.59,23.59,22.41,23.09,596200.0],["2023-01-27",23.05,23.63,22.66,23.13,965900.0],["2023-01-30",23.0,23.0,22.25,22.35,728700.0],["2023-01-31",22.09,22.73,21.46,21.63,956000.0],["2023-02-01",21.5,22.75,21.11,22.37,912800.0],["2023-02-02",21.0,22.03,20.8,21.16,1645600.0],["2023-02-03",21.0,21.05,20.32,20.51,838200.0],["2023-02-06",20.27,21.13,19.826,21.07,785700.0],["2023-02-07",21.07,21.47,20.68,21.34,563400.0],["2023-02-08",21.24,21.75,20.67,20.68,453000.0],["2023-02-09",21.16,21.61,20.21,20.41,538700.0],["2023-02-10",20.31,20.515,19.71,20.13,565300.0],["2023-02-13",20.25,20.57,19.52,19.92,551400.0],["2023-02-14",19.55,20.12,19.35,19.74,509000.0],["2023-02-15",19.48,19.905,19.36,19.65,524400.0],["2023-02-16",19.42,19.94,19.24,19.3,729200.0],["2023-02-17",19.28,20.35,18.96,20.31,853300.0],["2023-02-21",20.05,20.08,18.56,18.58,886000.0],["2023-02-22",18.5,19.249,18.41,19.09,873500.0],["2023-02-23",19.16,19.28,18.17,18.66,780200.0],["2023-02-24",18.4,18.73,18.13,18.31,581700.0],["2023-02-27",18.71,18.71,18.11,18.14,1039000.0],["2023-02-28",18.1,18.365,17.85,18.21,1028200.0],["2023-03-01",18.44,18.88,17.26,17.42,1777300.0],["2023-03-02",17.35,17.755,17.283,17.57,934000.0],["2023-03-03",17.89,18.42,17.76,18.25,1127900.0],["2023-03-06",18.26,18.26,17.45,17.79,1219200.0],["2023-03-07",17.79,18.49,17.615,17.67,632700.0],["2023-03-08",17.65,17.81,17.44,17.78,753300.0],["2023-03-09",17.71,17.98,16.48,16.58,1142400.0],["2023-03-10",16.51,16.6,15.7,16.55,1730500.0],["2023-03-13",16.57,17.58,16.57,17.17,1198100.0],["2023-03-14",17.51,17.765,16.845,17.17,769900.0],["2023-03-15",16.76,17.22,16.63,16.96,709400.0],["2023-03-16",16.81,17.19,16.38,16.96,759700.0],["2023-03-17",16.83,16.94,16.1,16.45,5713800.0],["2023-03-20",16.38,16.69,16.26,16.54,1808000.0],["2023-03-21",16.49,16.965,16.23,16.73,1272100.0],["2023-03-22",16.82,16.82,15.93,15.96,1019500.0],["2023-03-23",16.16,16.59,16.0,16.36,761900.0],["2023-03-24",16.28,17.8,15.93,17.62,1435500.0],["2023-03-27",17.7,18.17,17.49,17.65,761200.0],["2023-03-28",17.5,17.69,17.42,17.62,551600.0],["2023-03-29",17.9,18.13,17.57,18.05,664600.0],["2023-03-30",18.05,18.176,17.01,17.46,854200.0],["2023-03-31",17.55,18.51,17.55,18.24,957600.0],["2023-04-03",18.18,18.51,17.76,18.24,724600.0],["2023-04-04",18.35,18.47,17.62,17.89,595500.0],["2023-04-05",17.81,18.215,17.6,17.83,436500.0],["2023-04-06",17.95,18.03,17.46,17.57,594400.0],["2023-04-10",17.33,17.86,17.18,17.36,718900.0],["2023-04-11",17.26,17.89,17.24,17.7,647600.0],["2023-04-12",17.94,17.94,16.94,16.97,536800.0],["2023-04-13",17.06,18.635,17.04,18.46,1110900.0],["2023-04-14",18.32,18.38,17.325,17.54,597300.0],["2023-04-17",17.67,19.025,17.54,18.96,1419500.0],["2023-04-18",19.08,19.34,18.43,18.68,916200.0],["2023-04-19",18.44,19.59,18.15,19.18,1031700.0],["2023-04-20",18.99,19.48,18.625,19.16,1066900.0],["2023-04-21",19.25,20.22,18.86,19.99,966500.0],["2023-04-24",19.82,19.82,18.82,19.31,620300.0],["2023-04-25",19.12,19.48,18.365,18.44,548300.0],["2023-04-26",18.42,18.69,17.83,17.99,555400.0],["2023-04-27",18.12,18.12,17.4,17.51,558100.0],["2023-04-28",17.42,18.12,17.02,17.85,549700.0],["2023-05-01",17.75,18.54,17.63,18.44,545900.0],["2023-05-02",18.35,18.42,17.75,17.84,781400.0],["2023-05-03",17.68,18.69,17.68,18.56,1079100.0],["2023-05-04",18.48,19.55,18.08,19.49,874700.0],["2023-05-05",19.62,19.825,19.285,19.56,729400.0],["2023-05-08",19.66,19.89,18.96,19.85,1186600.0],["2023-05-09",19.7,20.08,19.38,19.4,1056300.0],["2023-05-10",19.26,19.91,18.36,18.81,1005700.0],["2023-05-11",18.56,18.86,18.02,18.02,699200.0],["2023-05-12",18.1,18.55,17.96,18.48,589600.0],["2023-05-15",18.79,20.44,18.53,19.52,1283000.0],["2023-05-16",18.93,19.07,17.78,18.29,967200.0],["2023-05-17",18.26,18.64,17.68,18.19,895000.0],["2023-05-18",17.99,18.375,17.38,17.61,916600.0],["2023-05-19",17.7,18.27,17.575,18.27,846000.0],["2023-05-22",18.48,18.95,18.012,18.14,738900.0],["2023-05-23",18.0,18.69,17.83,18.05,770100.0],["2023-05-24",17.99,18.34,17.72,18.05,685500.0],["2023-05-25",18.0,18.0,16.91,17.5,1013900.0],["2023-05-26",20.75,22.51,20.75,22.03,4555900.0],["2023-05-30",22.13,22.34,20.24,20.26,1658600.0],["2023-05-31",20.17,20.91,19.61,20.54,1388800.0],["2023-06-01",20.19,20.67,19.75,20.3,954200.0],["2023-06-02",20.63,21.07,20.16,21.01,801200.0],["2023-06-05",19.93,20.73,18.72,20.54,2057200.0],["2023-06-06",20.7,20.7,19.65,20.17,1295500.0],["2023-06-07",20.0,20.79,19.8,20.58,996300.0],["2023-06-08",20.58,21.74,19.74,21.64,1004700.0],["2023-06-09",21.8,21.98,20.88,21.1,1334800.0],["2023-06-12",21.07,21.07,19.32,20.11,1729800.0],["2023-06-13",20.34,21.15,19.93,20.38,1143200.0],["2023-06-14",20.47,20.865,19.55,19.6,1472900.0],["2023-06-15",19.36,19.87,18.82,19.6,1510800.0],["2023-06-16",19.77,19.77,18.865,19.54,4395000.0],["2023-06-20",19.46,19.46,18.67,18.95,1911400.0],["2023-06-21",18.77,19.02,17.89,18.91,1222100.0],["2023-06-22",19.01,19.48,18.82,19.27,771700.0],["2023-06-23",19.18,19.462,18.845,19.24,1478500.0],["2023-06-26",19.3,19.37,18.59,18.73,670200.0],["2023-06-27",18.8,19.36,18.13,19.26,682000.0],["2023-06-28",19.35,20.22,18.81,20.1,718300.0],["2023-06-29",20.3,20.3,19.54,19.71,615800.0],["2023-06-30",19.97,20.83,19.835,20.31,949600.0],["2023-07-03",20.41,20.95,20.06,20.44,423600.0],["2023-07-05",20.58,20.88,20.375,20.67,658800.0],["2023-07-06",20.27,21.24,20.113,20.67,1689300.0],["2023-07-07",20.66,21.04,20.305,20.37,543800.0],["2023-07-10",20.4,21.9,20.35,21.88,950600.0],["2023-07-11",21.9,23.13,21.9,22.66,1366800.0],["2023-07-12",23.08,24.17,22.88,23.54,1727200.0],["2023-07-13",23.7,23.715,22.23,22.68,953100.0],["2023-07-14",22.64,22.845,21.74,21.9,559600.0],["2023-07-17",21.95,22.38,21.53,21.73,622500.0],["2023-07-18",21.85,21.91,20.34,20.41,709200.0],["2023-07-19",20.24,20.66,19.69,19.77,909500.0],["2023-07-20",19.8,20.14,19.36,19.64,623300.0],["2023-07-21",19.81,20.1,19.51,20.04,653800.0],["2023-07-24",19.81,19.9,19.39,19.5,646200.0],["2023-07-25",19.47,19.72,19.15,19.28,1000800.0],["2023-07-26",19.38,19.97,19.1,19.44,912100.0],["2023-07-27",19.5,19.9,19.19,19.5,812900.0],["2023-07-28",19.78,20.64,19.6,19.9,818400.0],["2023-07-31",19.99,20.17,19.41,19.9,439500.0],["2023-08-01",19.6,19.715,19.17,19.51,540000.0],["2023-08-02",19.19,19.34,18.76,19.14,603100.0],["2023-08-03",19.2,19.37,18.96,19.03,432100.0],["2023-08-04",19.05,19.32,18.91,19.02,472400.0],["2023-08-07",19.31,19.355,18.09,18.21,669100.0],["2023-08-08",18.06,18.55,17.73,18.44,993400.0],["2023-08-09",18.64,18.76,17.935,18.04,661500.0],["2023-08-10",17.89,18.48,17.89,18.44,494900.0],["2023-08-11",18.34,18.821,18.19,18.21,420600.0],["2023-08-14",18.17,18.35,17.65,18.03,463200.0],["2023-08-15",18.08,18.26,17.9,17.97,952600.0],["2023-08-16",17.81,18.01,17.58,17.7,421100.0],["2023-08-17",17.7,17.7,17.25,17.62,426400.0],["2023-08-18",17.48,19.07,17.48,19.04,677300.0],["2023-08-21",19.07,19.47,18.61,18.97,530200.0],["2023-08-22",18.93,19.13,18.42,18.81,437400.0],["2023-08-23",23.22,25.47,22.57,23.03,4637900.0],["2023-08-24",23.0,23.56,22.53,22.92,1358800.0],["2023-08-25",22.91,23.14,21.34,22.59,1154200.0],["2023-08-28",22.85,23.19,21.43,21.76,1105500.0],["2023-08-29",21.8,21.91,20.18,20.18,1227600.0],["2023-08-30",20.15,20.73,19.99,20.09,1350000.0],["2023-08-31",19.98,21.04,19.98,20.5,1143300.0],["2023-09-01",20.96,21.34,20.76,21.2,718600.0],["2023-09-05",21.0,22.06,20.99,21.99,899100.0],["2023-09-06",22.19,22.68,21.952,22.5,619800.0],["2023-09-07",22.39,22.39,21.17,21.28,870700.0],["2023-09-08",21.33,21.54,20.995,21.38,706100.0],["2023-09-11",21.57,21.785,20.75,20.79,464500.0],["2023-09-12",20.54,21.34,20.49,21.25,484000.0],["2023-09-13",21.36,21.605,20.71,20.72,371700.0],["2023-09-14",20.94,20.94,20.17,20.25,374500.0],["2023-09-15",20.31,20.655,19.98,20.57,1176600.0],["2023-09-18",20.23,20.51,19.755,19.9,795400.0],["2023-09-19",19.8,20.43,19.8,20.37,308700.0],["2023-09-20",20.52,20.6,19.76,19.8,392100.0],["2023-09-21",19.59,20.44,19.5,20.38,502900.0],["2023-09-22",20.48,20.48,19.7,19.72,719700.0],["2023-09-25",19.61,19.77,18.48,18.66,948600.0],["2023-09-26",18.78,19.425,18.71,19.2,980000.0],["2023-09-27",19.01,19.35,18.51,18.75,571500.0],["2023-09-28",18.6,18.6,17.75,18.06,1516100.0],["2023-09-29",18.3,18.48,17.62,17.95,877700.0],["2023-10-02",17.87,17.93,17.01,17.29,1004700.0],["2023-10-03",17.24,17.73,17.0,17.06,900900.0],["2023-10-04",17.0,17.03,15.75,15.82,852700.0],["2023-10-05",15.69,16.68,15.64,16.38,1373200.0],["2023-10-06",16.1,16.71,16.07,16.71,660300.0],["2023-10-09",16.56,16.57,16.0,16.41,476600.0],["2023-10-10",16.36,16.91,16.3,16.64,430800.0],["2023-10-11",16.62,16.79,16.17,16.35,354500.0],["2023-10-12",16.39,16.39,15.53,15.82,571500.0],["2023-10-13",15.91,16.35,15.65,16.12,575400.0],["2023-10-16",16.12,16.8,16.12,16.35,603900.0],["2023-10-17",16.24,16.9,16.24,16.49,560500.0],["2023-10-18",16.42,16.455,16.06,16.16,695700.0],["2023-10-19",16.14,16.275,15.68,15.76,667400.0],["2023-10-20",15.69,16.37,15.52,16.12,750800.0],["2023-10-23",16.04,16.38,15.84,16.18,794500.0],["2023-10-24",16.33,16.66,15.535,15.87,868500.0],["2023-10-25",15.69,16.06,15.53,15.66,489500.0],["2023-10-26",15.66,16.135,15.56,15.92,487800.0],["2023-10-27",16.01,16.01,14.33,14.33,881400.0],["2023-10-30",14.49,15.1,14.47,14.95,730500.0],["2023-10-31",14.85,15.74,14.725,15.71,732600.0],["2023-11-01",15.84,15.85,15.46,15.82,666600.0],["2023-11-02",16.22,16.48,15.6,15.75,834900.0],["2023-11-03",16.09,16.76,16.09,16.37,1082800.0],["2023-11-06",16.53,16.53,15.35,15.57,2067400.0],["2023-11-07",15.79,16.515,15.575,16.45,1488100.0],["2023-11-08",16.54,16.95,15.59,16.01,1030600.0],["2023-11-09",16.1,16.1,13.72,13.74,834800.0],["2023-11-10",13.65,13.75,13.105,13.54,842200.0],["2023-11-13",13.38,13.58,12.95,13.43,484000.0],["2023-11-14",13.89,14.55,13.89,14.39,914400.0],["2023-11-15",14.23,15.25,14.23,14.55,682600.0],["2023-11-16",14.52,14.57,13.83,14.05,527600.0],["2023-11-17",14.19,14.81,14.19,14.49,540600.0],["2023-11-20",14.61,14.875,13.89,13.96,571300.0],["2023-11-21",13.77,14.1,13.525,13.81,466100.0],["2023-11-22",14.07,14.2,13.62,13.87,443100.0],["2023-11-24",13.82,14.16,13.816,14.06,163300.0],["2023-11-27",14.12,14.12,13.495,14.06,900900.0],["2023-11-28",14.08,14.18,13.67,14.15,338700.0],["2023-11-29",14.24,14.985,14.24,14.62,543400.0],["2023-11-30",15.03,15.36,14.9,15.06,864800.0],["2023-12-01",14.95,16.1,14.38,16.07,801300.0],["2023-12-04",16.04,16.57,15.94,16.1,991000.0],["2023-12-05",15.91,16.11,15.59,15.67,571700.0],["2023-12-06",15.81,16.31,15.615,15.81,568100.0],["2023-12-07",15.89,16.06,15.51,15.64,604600.0],["2023-12-08",15.66,16.02,15.4,15.77,497000.0],["2023-12-11",15.62,16.04,15.185,16.0,539200.0],["2023-12-12",16.03,16.33,15.71,16.16,623400.0],["2023-12-13",16.07,17.34,16.07,17.24,871000.0],["2023-12-14",17.73,17.81,17.12,17.63,1866800.0],["2023-12-15",17.71,18.41,17.495,18.12,2953400.0],["2023-12-18",18.02,18.02,17.44,17.72,950900.0],["2023-12-19",17.9,18.4,17.78,18.34,795100.0],["2023-12-20",18.21,18.3,17.0,17.09,735300.0],["2023-12-21",17.34,17.76,17.2,17.53,395900.0],["2023-12-22",17.81,18.34,17.38,18.15,655200.0],["2023-12-26",18.4,18.74,18.22,18.42,454700.0],["2023-12-27",18.42,18.87,18.18,18.86,646000.0],["2023-12-28",18.9,19.67,18.9,19.63,835700.0],["2023-12-29",19.62,19.62,19.02,19.1,503800.0],["2024-01-02",19.03,20.27,18.83,19.68,623600.0],["2024-01-03",19.49,19.97,19.119,19.73,684300.0],["2024-01-04",19.73,20.095,18.98,19.0,921000.0],["2024-01-05",18.61,18.9,17.7,17.73,724700.0],["2024-01-08",17.73,18.82,17.315,18.78,955600.0],["2024-01-09",18.6,19.0,18.39,18.64,590900.0],["2024-01-10",18.56,18.92,17.58,17.89,432300.0],["2024-01-11",17.57,17.7,17.29,17.35,568500.0],["2024-01-12",17.45,18.05,17.43,17.51,439400.0],["2024-01-16",17.19,17.19,16.33,16.9,562900.0],["2024-01-17",16.82,17.025,16.54,17.0,499800.0],["2024-01-18",17.09,17.42,16.27,16.37,799300.0],["2024-01-19",16.41,16.41,15.2,15.34,1869000.0],["2024-01-22",15.37,15.86,14.835,15.11,829500.0],["2024-01-23",15.41,15.72,15.05,15.44,1019600.0],["2024-01-24",15.58,15.58,15.02,15.25,608900.0],["2024-01-25",15.36,15.705,15.05,15.26,579500.0],["2024-01-26",15.45,15.668,14.97,15.13,289700.0],["2024-01-29",15.1,15.41,14.8,15.3,610700.0],["2024-01-30",16.11,16.77,15.173,15.72,2115200.0],["2024-01-31",15.7,16.1,15.12,15.14,1290800.0],["2024-02-01",15.92,16.405,15.5,15.85,1428200.0],["2024-02-02",15.55,15.72,14.62,14.96,898700.0],["2024-02-05",14.8,15.4,14.76,15.22,677500.0],["2024-02-06",15.16,15.61,15.13,15.32,606800.0],["2024-02-07",15.31,15.31,14.76,14.83,632700.0],["2024-02-08",14.83,15.32,14.74,15.21,672900.0],["2024-02-09",15.3,16.12,15.217,15.81,874700.0],["2024-02-12",16.13,16.91,15.91,16.46,945200.0],["2024-02-13",15.77,15.85,15.13,15.27,893100.0],["2024-02-14",15.48,16.08,15.27,15.96,628200.0],["2024-02-15",16.13,16.505,15.975,16.41,1002600.0],["2024-02-16",16.15,16.89,16.03,16.8,935300.0],["2024-02-20",16.55,17.04,15.93,16.6,2172900.0],["2024-02-21",16.39,16.61,16.07,16.41,511600.0],["2024-02-22",17.0,19.96,16.97,19.67,3513400.0],["2024-02-23",19.51,19.68,18.8,19.53,1284400.0],["2024-02-26",19.5,20.17,19.28,19.66,1014700.0],["2024-02-27",19.71,20.31,19.49,20.18,982900.0],["2024-02-28",19.88,20.105,19.13,19.15,750200.0],["2024-02-29",19.55,20.0,19.0,19.13,1001600.0],["2024-03-01",19.2,19.6,18.95,19.1,877800.0],["2024-03-04",19.36,19.36,18.5,19.01,538600.0],["2024-03-05",18.81,19.13,18.51,18.78,516400.0],["2024-03-06",19.0,19.435,18.64,19.36,695900.0],["2024-03-07",19.43,19.688,17.86,17.92,596400.0],["2024-03-08",18.19,18.5,17.76,17.99,486400.0],["2024-03-11",18.05,19.35,18.05,19.01,1283600.0],["2024-03-12",18.95,19.01,18.27,18.64,828500.0],["2024-03-13",18.57,19.13,18.57,19.05,747500.0],["2024-03-14",18.77,18.93,18.03,18.32,763000.0],["2024-03-15",18.2,19.18,18.085,18.98,1640400.0],["2024-03-18",18.92,18.98,17.16,17.22,1002700.0],["2024-03-19",17.16,17.66,17.03,17.3,568800.0],["2024-03-20",17.19,17.668,17.01,17.49,485700.0],["2024-03-21",17.48,18.08,17.22,17.24,620100.0],["2024-03-22",17.15,17.22,16.37,16.43,574800.0],["2024-03-25",16.47,16.69,16.1,16.47,578400.0],["2024-03-26",16.66,16.745,16.31,16.65,917300.0],["2024-03-27",16.9,18.54,16.642,18.21,1005700.0],["2024-03-28",18.3,19.11,18.18,18.88,744400.0],["2024-04-01",18.78,18.85,18.22,18.48,514800.0],["2024-04-02",18.03,18.265,17.57,17.72,891400.0],["2024-04-03",17.62,17.84,17.0,17.69,564800.0],["2024-04-04",17.8,18.06,17.21,17.27,580100.0],["2024-04-05",17.08,17.35,16.61,17.34,496900.0],["2024-04-08",17.41,17.56,16.69,16.97,285900.0],["2024-04-09",17.04,17.64,16.83,17.45,495300.0],["2024-04-10",16.91,17.12,16.501,16.73,507700.0],["2024-04-11",16.92,17.37,16.66,17.29,378300.0],["2024-04-12",17.21,17.499,16.165,16.58,492200.0],["2024-04-15",16.56,16.66,16.03,16.29,433300.0],["2024-04-16",16.32,16.62,15.85,15.87,329000.0],["2024-04-17",15.95,16.04,14.79,14.84,791400.0],["2024-04-18",14.74,14.94,14.51,14.84,914000.0],["2024-04-19",14.77,15.19,14.1,14.59,597300.0],["2024-04-22",14.67,15.19,14.51,14.68,451000.0],["2024-04-23",14.77,15.62,14.57,15.5,582500.0],["2024-04-24",15.49,15.85,14.71,15.43,524100.0],["2024-04-25",15.19,15.19,14.65,14.73,475000.0],["2024-04-26",14.73,15.615,14.59,15.55,505400.0],["2024-04-29",15.32,15.93,15.2,15.63,624400.0],["2024-04-30",15.38,15.69,15.14,15.23,553400.0],["2024-05-01",15.27,16.38,15.13,15.5,613000.0],["2024-05-02",15.7,15.8,15.31,15.5,455100.0],["2024-05-03",15.97,16.36,15.49,15.7,538300.0],["2024-05-06",15.77,16.17,15.54,15.95,302700.0],["2024-05-07",15.95,16.08,15.43,15.56,366200.0],["2024-05-08",15.34,15.56,15.03,15.26,505300.0],["2024-05-09",16.96,17.7,15.871,16.15,967500.0],["2024-05-10",16.21,17.95,16.21,16.71,966800.0],["2024-05-13",17.0,17.51,16.82,17.21,710700.0],["2024-05-14",17.5,18.0,17.02,17.11,529500.0],["2024-05-15",17.47,18.07,17.255,17.55,868200.0],["2024-05-16",17.58,17.81,17.15,17.46,612100.0],["2024-05-17",17.5,17.51,16.87,16.9,525100.0],["2024-05-20",16.93,17.18,16.595,16.78,482900.0],["2024-05-21",16.66,17.43,16.58,17.24,531100.0],["2024-05-22",17.13,17.56,16.725,16.75,675100.0],["2024-05-23",16.64,16.785,16.03,16.28,796300.0],["2024-05-24",17.23,17.29,16.03,16.12,560300.0],["2024-05-28",16.32,16.53,15.53,15.67,737300.0],["2024-05-29",15.32,15.41,15.03,15.15,470600.0],["2024-05-30",15.24,15.405,14.71,14.93,757300.0],["2024-05-31",14.98,15.32,14.69,15.07,640400.0],["2024-06-03",15.82,16.82,15.55,15.84,1380100.0],["2024-06-04",15.88,16.18,15.36,16.0,498200.0],["2024-06-05",16.07,16.34,15.8,16.28,638800.0],["2024-06-06",16.27,16.31,15.77,15.9,467500.0],["2024-06-07",15.75,16.055,15.47,15.5,514100.0],["2024-06-10",15.27,16.11,15.115,16.09,659800.0],["2024-06-11",15.88,16.01,15.405,15.65,533000.0],["2024-06-12",16.25,16.49,15.61,15.81,789600.0],["2024-06-13",15.78,17.08,15.65,17.0,938500.0],["2024-06-14",16.86,17.18,16.43,16.97,1430800.0],["2024-06-17",16.87,16.9,16.03,16.2,1119200.0],["2024-06-18",16.2,16.2,15.35,15.99,980900.0],["2024-06-20",15.78,16.36,15.47,16.19,718300.0],["2024-06-21",16.42,16.815,16.01,16.35,3688000.0],["2024-06-24",16.5,16.78,16.17,16.41,541700.0],["2024-06-25",16.32,16.42,15.53,15.83,922000.0],["2024-06-26",15.7,15.87,15.16,15.16,586500.0],["2024-06-27",15.16,15.34,14.75,15.17,651800.0],["2024-06-28",15.32,15.42,14.75,15.23,2219800.0],["2024-07-01",15.19,15.47,14.97,15.3,410800.0],["2024-07-02",15.32,15.34,14.25,14.65,725700.0],["2024-07-03",14.82,15.04,14.34,14.36,188500.0],["2024-07-05",13.87,14.35,13.61,14.12,871600.0],["2024-07-08",14.19,14.43,13.76,13.84,635300.0],["2024-07-09",13.7,14.15,13.57,14.08,323300.0],["2024-07-10",14.13,14.3,13.61,13.94,739900.0],["2024-07-11",14.37,15.32,14.2,14.92,681300.0],["2024-07-12",15.17,15.46,14.81,15.11,418500.0],["2024-07-15",15.2,15.53,15.1,15.42,405000.0],["2024-07-16",15.59,16.15,15.55,15.89,564200.0],["2024-07-17",15.74,16.15,15.41,15.48,500700.0],["2024-07-18",15.4,15.67,14.69,14.73,478300.0],["2024-07-19",14.81,15.07,14.13,14.28,489200.0],["2024-07-22",14.39,14.51,14.01,14.47,589000.0],["2024-07-23",14.37,14.85,14.16,14.6,409100.0],["2024-07-24",14.51,15.05,14.47,14.57,361900.0],["2024-07-25",14.6,15.15,14.25,14.98,451600.0],["2024-07-26",15.33,15.91,15.08,15.81,433900.0],["2024-07-29",15.85,16.075,15.62,15.87,396200.0],["2024-07-30",15.95,16.09,15.23,15.78,450900.0],["2024-07-31",15.93,16.9,15.58,16.41,745000.0],["2024-08-01",16.3,16.3,15.47,15.71,512900.0],["2024-08-02",15.01,15.15,14.61,15.05,552200.0],["2024-08-05",14.17,14.3,13.72,13.78,626700.0],["2024-08-06",13.9,14.92,13.56,14.48,472900.0],["2024-08-07",14.84,15.06,13.96,14.0,538800.0],["2024-08-08",14.11,14.3,13.52,13.69,709400.0],["2024-08-09",14.9,15.74,14.21,15.61,827400.0],["2024-08-12",15.49,15.49,14.62,14.95,705200.0],["2024-08-13",14.97,15.74,14.81,15.64,646700.0],["2024-08-14",15.68,15.71,14.54,14.65,745000.0],["2024-08-15",15.22,15.89,15.05,15.73,555600.0],["2024-08-16",15.71,15.94,15.34,15.6,457500.0],["2024-08-19",15.85,17.365,15.77,17.31,808700.0],["2024-08-20",17.18,18.75,17.18,17.68,1443700.0],["2024-08-21",17.8,18.13,17.43,17.66,875500.0],["2024-08-22",17.71,18.06,17.38,17.69,654300.0],["2024-08-23",17.88,18.42,17.54,18.01,765200.0],["2024-08-26",18.25,18.27,17.66,17.93,473900.0],["2024-08-27",17.84,18.0,17.12,17.49,437700.0],["2024-08-28",17.33,17.445,16.76,17.26,487200.0],["2024-08-29",17.47,17.725,17.06,17.33,424900.0],["2024-08-30",17.38,17.58,16.64,17.12,436600.0],["2024-09-03",16.9,17.67,16.26,16.57,498900.0],["2024-09-04",16.52,16.86,15.96,16.32,335700.0],["2024-09-05",16.35,16.41,16.07,16.15,286100.0],["2024-09-06",16.18,16.4,15.58,15.72,365200.0],["2024-09-09",15.3,16.52,15.3,16.31,539100.0],["2024-09-10",16.33,16.78,16.03,16.68,303000.0],["2024-09-11",16.54,17.35,16.34,16.97,745400.0],["2024-09-12",16.97,17.585,16.781,17.39,424500.0],["2024-09-13",17.63,18.275,17.42,17.95,624900.0],["2024-09-16",18.01,18.015,16.785,16.9,605800.0],["2024-09-17",16.97,17.311,16.6,16.73,507200.0],["2024-09-18",16.73,17.255,16.42,16.49,531600.0],["2024-09-19",17.04,17.31,16.64,16.8,511600.0],["2024-09-20",16.89,17.04,16.39,16.48,1343300.0],["2024-09-23",16.53,16.57,15.695,15.71,824000.0],["2024-09-24",15.74,15.745,15.32,15.6,340700.0],["2024-09-25",15.62,15.75,15.17,15.27,476900.0],["2024-09-26",15.59,15.73,15.22,15.39,288600.0],["2024-09-27",15.69,15.73,15.28,15.41,345100.0],["2024-09-30",15.36,15.76,15.15,15.29,757400.0],["2024-10-01",15.25,15.44,14.81,15.42,444800.0],["2024-10-02",15.55,15.665,15.07,15.39,516900.0],["2024-10-03",15.19,16.06,15.12,15.31,763400.0],["2024-10-04",15.62,16.7,15.51,16.65,648700.0],["2024-10-07",16.78,17.72,16.715,17.3,683900.0],["2024-10-08",18.47,18.72,17.46,17.47,898700.0],["2024-10-09",17.32,17.9,17.22,17.74,399600.0],["2024-10-10",17.41,17.545,15.91,17.1,1155200.0],["2024-10-11",16.99,18.4,16.88,18.37,1022900.0],["2024-10-14",18.36,18.7,17.925,18.09,442600.0],["2024-10-15",17.96,18.29,17.75,17.78,477800.0],["2024-10-16",18.0,18.35,17.61,17.86,897400.0],["2024-10-17",18.0,18.46,17.76,18.24,926600.0],["2024-10-18",18.35,18.635,18.11,18.44,457400.0],["2024-10-21",17.95,18.12,16.46,16.97,1063300.0],["2024-10-22",16.8,17.15,16.74,16.8,756700.0],["2024-10-23",16.7,17.555,16.436,17.33,1442700.0],["2024-10-24",17.91,18.98,17.31,17.83,1945400.0],["2024-10-25",18.15,18.45,16.042,16.32,958100.0],["2024-10-28",16.51,16.97,16.27,16.66,684200.0],["2024-10-29",16.33,17.23,16.18,16.41,855000.0],["2024-10-30",16.27,16.71,15.96,16.0,352900.0],["2024-10-31",16.01,16.13,15.0,15.3,508100.0],["2024-11-01",15.43,15.78,15.19,15.5,814400.0],["2024-11-04",15.24,16.0,15.07,15.56,590500.0],["2024-11-05",15.41,15.5,15.031,15.29,536900.0],["2024-11-06",16.23,16.43,15.24,15.73,1017400.0],["2024-11-07",16.13,16.75,15.3,16.46,2495300.0],["2024-11-08",16.47,17.915,16.41,17.85,1113600.0],["2024-11-11",18.24,18.98,17.63,17.75,1121400.0],["2024-11-12",17.37,17.76,16.74,16.77,442300.0],["2024-11-13",16.87,17.21,16.3,16.43,563100.0],["2024-11-14",16.14,16.48,15.67,15.77,472600.0],["2024-11-15",15.89,16.05,14.895,15.7,923600.0],["2024-11-18",15.49,15.73,14.35,14.43,685600.0],["2024-11-19",14.29,14.77,14.19,14.51,355700.0],["2024-11-20",14.47,15.01,14.262,14.62,597900.0],["2024-11-21",14.71,14.71,14.15,14.28,676300.0],["2024-11-22",14.29,15.07,14.2,14.7,534300.0],["2024-11-25",14.95,15.4,14.55,14.56,813400.0],["2024-11-26",14.39,16.6,14.36,15.79,1075100.0],["2024-11-27",15.77,16.39,15.56,15.8,553400.0],["2024-11-29",15.76,15.85,15.41,15.44,321500.0],["2024-12-02",15.32,16.05,15.13,15.94,610700.0],["2024-12-03",15.9,16.63,15.63,16.44,697200.0],["2024-12-04",16.44,17.433,16.05,17.1,919100.0],["2024-12-05",16.8,17.71,16.79,17.11,913700.0],["2024-12-06",17.26,18.09,16.96,17.29,628300.0],["2024-12-09",17.64,17.96,17.253,17.47,501200.0],["2024-12-10",17.16,17.66,16.83,17.42,412200.0],["2024-12-11",17.46,18.07,17.11,17.96,541800.0],["2024-12-12",17.7,17.82,17.02,17.16,847200.0],["2024-12-13",17.13,17.27,16.02,16.08,793800.0],["2024-12-16",15.95,16.54,15.75,16.51,605300.0],["2024-12-17",16.26,16.44,15.78,16.08,805400.0],["2024-12-18",16.07,16.31,15.16,15.17,857500.0],["2024-12-19",15.17,15.75,14.775,15.46,658800.0],["2024-12-20",15.11,15.99,15.1,15.5,2023300.0],["2024-12-23",15.56,15.97,15.33,15.96,597500.0],["2024-12-24",16.0,16.0,15.46,15.91,157200.0],["2024-12-26",15.86,16.08,15.68,15.83,357500.0],["2024-12-27",15.7,15.73,14.94,15.27,482300.0],["2024-12-30",15.28,15.28,14.65,14.91,647800.0],["2024-12-31",14.86,15.17,14.62,14.89,451300.0],["2025-01-02",15.18,15.61,14.8,15.13,588800.0],["2025-01-03",15.27,15.59,15.03,15.06,385900.0],["2025-01-06",15.03,15.41,14.87,14.87,654800.0],["2025-01-07",14.86,15.615,14.86,15.24,625800.0],["2025-01-08",15.16,15.35,14.92,14.92,389900.0],["2025-01-10",14.62,14.72,14.04,14.2,574100.0],["2025-01-13",14.0,14.15,13.51,13.93,560900.0],["2025-01-14",14.02,14.13,13.64,13.82,635700.0],["2025-01-15",14.38,14.52,14.075,14.26,513000.0],["2025-01-16",14.25,14.41,13.81,14.12,692000.0],["2025-01-17",14.31,14.45,13.94,14.03,331600.0],["2025-01-21",14.27,14.36,13.99,14.14,767400.0],["2025-01-22",14.05,14.08,13.4,13.4,991400.0],["2025-01-23",13.3,13.629,12.88,13.33,1067900.0],["2025-01-24",13.32,13.55,12.97,13.16,889800.0],["2025-01-27",13.07,13.76,13.05,13.47,703500.0],["2025-01-28",13.45,13.485,13.07,13.09,519900.0],["2025-01-29",13.07,13.32,12.83,13.01,482400.0],["2025-01-30",13.16,13.555,13.03,13.38,436200.0],["2025-01-31",13.35,13.45,12.89,12.9,547500.0],["2025-02-03",12.53,13.54,12.53,13.2,872700.0],["2025-02-04",13.21,13.735,13.02,13.41,1408800.0],["2025-02-05",13.42,13.8,13.24,13.57,403300.0],["2025-02-06",13.72,13.72,12.98,13.01,375800.0],["2025-02-07",13.01,13.055,12.55,12.55,400500.0],["2025-02-10",12.61,12.75,12.26,12.45,467100.0],["2025-02-11",12.36,12.52,11.89,11.97,532100.0],["2025-02-12",11.72,12.03,11.55,12.0,525900.0],["2025-02-13",12.11,12.73,12.0,12.7,527700.0],["2025-02-14",12.92,13.49,12.73,13.1,401700.0],["2025-02-18",12.8,12.97,10.654,10.96,4657800.0],["2025-02-19",11.17,11.69,10.935,11.1,4738500.0],["2025-02-20",10.97,11.08,10.63,10.74,1515900.0],["2025-02-21",11.5,11.66,10.81,11.07,1239200.0],["2025-02-24",11.03,11.07,10.12,10.16,1208700.0],["2025-02-25",10.21,10.48,10.01,10.24,1159700.0],["2025-02-26",11.59,11.68,9.92,10.14,1664100.0],["2025-02-27",10.25,10.43,9.855,9.88,1141500.0],["2025-02-28",10.37,10.94,10.37,10.89,1786300.0],["2025-03-03",10.88,11.1,10.32,10.5,1117300.0],["2025-03-04",10.33,10.33,9.64,9.69,969500.0],["2025-03-05",9.74,9.9,9.42,9.81,1347400.0],["2025-03-06",9.56,10.12,9.47,10.02,622600.0],["2025-03-07",9.93,10.0,9.5,9.58,885700.0],["2025-03-10",9.45,9.623,9.01,9.41,1579800.0],["2025-03-11",9.37,10.03,9.22,9.9,1305500.0],["2025-03-12",9.87,9.98,9.42,9.7,907700.0],["2025-03-13",9.65,9.9,9.45,9.54,636400.0],["2025-03-14",9.55,9.685,9.26,9.34,542900.0],["2025-03-17",9.14,9.33,8.95,9.15,1016200.0],["2025-03-18",9.0,9.23,8.88,8.99,657400.0],["2025-03-19",8.82,9.18,8.82,9.09,691000.0],["2025-03-20",9.1,9.45,9.035,9.07,804200.0],["2025-03-21",8.94,9.15,8.83,8.94,2190500.0],["2025-03-24",8.93,9.19,8.93,9.12,426400.0],["2025-03-25",9.14,9.14,8.31,8.4,721600.0],["2025-03-26",8.35,8.52,8.02,8.26,756500.0],["2025-03-27",8.26,8.53,8.14,8.49,619600.0],["2025-03-28",8.52,8.57,8.12,8.17,468600.0],["2025-03-31",7.9,8.02,7.56,7.85,1290300.0],["2025-04-01",7.81,7.895,7.505,7.71,1020400.0],["2025-04-02",7.63,7.93,7.615,7.89,686100.0],["2025-04-03",7.55,7.615,7.14,7.17,2072800.0],["2025-04-04",7.12,7.31,6.79,6.87,1618600.0],["2025-04-07",6.6,7.41,6.5,7.26,1765200.0],["2025-04-08",7.36,7.545,6.895,7.04,1241500.0],["2025-04-09",6.84,8.14,6.75,7.94,1680700.0],["2025-04-10",7.56,7.63,7.13,7.5,1571500.0],["2025-04-11",7.45,8.18,7.34,8.18,1197100.0],["2025-04-14",8.26,8.36,7.49,7.68,1452500.0],["2025-04-15",7.58,8.02,7.555,8.01,1173700.0],["2025-04-16",7.9,8.0,7.62,7.85,883000.0],["2025-04-17",7.88,7.97,7.73,7.88,812300.0],["2025-04-21",7.71,8.0,7.65,7.71,1163400.0],["2025-04-22",7.8,8.14,7.755,8.09,1059600.0],["2025-04-23",8.21,8.51,8.0,8.11,3184500.0],["2025-04-24",8.22,8.48,8.07,8.41,859400.0],["2025-04-25",8.16,8.335,8.07,8.3,503700.0],["2025-04-28",8.29,8.46,8.12,8.25,1348100.0],["2025-04-29",8.26,8.272,8.01,8.13,1091300.0],["2025-04-30",8.03,8.76,7.85,8.75,1513500.0],["2025-05-01",8.72,8.76,8.45,8.62,848100.0],["2025-05-02",8.71,9.35,8.65,9.12,1304600.0],["2025-05-05",9.04,9.1,8.775,8.94,818600.0],["2025-05-06",8.85,8.89,8.085,8.12,919500.0],["2025-05-07",7.44,8.01,7.06,8.01,2211100.0],["2025-05-08",7.96,8.58,7.715,8.53,1349900.0],["2025-05-09",8.46,8.875,8.26,8.28,1185700.0],["2025-05-12",8.6,9.0,8.51,8.8,2674600.0],["2025-05-13",8.77,8.815,8.34,8.67,1055100.0],["2025-05-14",8.61,8.84,8.375,8.54,849100.0],["2025-05-15",8.47,8.735,8.26,8.57,789800.0],["2025-05-16",8.63,8.87,8.53,8.56,920700.0],["2025-05-19",8.43,8.905,8.38,8.71,1228900.0],["2025-05-20",8.73,9.09,8.54,8.87,910300.0],["2025-05-21",8.69,8.87,8.58,8.61,1160700.0],["2025-05-22",8.5,8.835,8.42,8.78,960500.0],["2025-05-23",8.62,9.12,8.5,9.02,901300.0],["2025-05-27",9.15,9.27,8.815,9.03,1597500.0],["2025-05-28",9.04,9.31,8.93,9.13,746900.0],["2025-05-29",9.25,9.61,9.01,9.51,1495100.0],["2025-05-30",9.38,9.38,8.55,8.93,1379600.0],["2025-06-02",9.16,9.4,8.76,9.22,1482400.0],["2025-06-03",9.19,10.68,9.03,10.03,1693500.0],["2025-06-04",9.95,10.135,9.41,9.6,921800.0],["2025-06-05",9.58,9.69,9.29,9.63,639000.0],["2025-06-06",9.74,10.105,9.659,9.97,843800.0],["2025-06-09",10.29,10.29,9.72,9.85,735100.0],["2025-06-10",10.02,10.285,9.91,10.02,873400.0],["2025-06-11",10.08,10.155,9.07,9.08,1802700.0],["2025-06-12",9.0,9.485,8.748,9.35,2864000.0],["2025-06-13",9.13,9.34,8.94,9.24,781400.0],["2025-06-16",9.3,9.345,8.92,9.09,655500.0],["2025-06-17",9.0,9.18,8.69,8.7,864500.0],["2025-06-18",8.72,8.87,8.51,8.51,846900.0],["2025-06-20",8.58,8.74,8.31,8.62,1325200.0],["2025-06-23",8.6,8.75,8.38,8.63,638900.0],["2025-06-24",8.74,8.87,8.48,8.75,681000.0],["2025-06-25",8.75,8.75,8.36,8.62,1278400.0],["2025-06-26",8.61,8.75,8.48,8.5,637300.0],["2025-06-27",8.48,8.64,7.91,7.95,3749800.0],["2025-06-30",8.05,8.41,8.01,8.14,1118300.0],["2025-07-01",8.14,8.61,7.923,8.36,1090400.0],["2025-07-02",8.39,8.81,8.3,8.59,710200.0],["2025-07-03",8.6,8.75,8.33,8.47,297200.0],["2025-07-07",8.35,8.39,8.03,8.22,858700.0],["2025-07-08",8.24,8.65,8.23,8.5,1432000.0],["2025-07-09",8.57,9.385,8.57,9.33,818900.0],["2025-07-10",9.91,9.971,9.28,9.54,688700.0],["2025-07-11",9.38,9.48,9.245,9.33,546000.0],["2025-07-14",9.28,9.68,9.17,9.65,607600.0],["2025-07-15",9.68,9.68,8.97,9.03,649900.0],["2025-07-16",9.18,9.38,9.09,9.26,494300.0],["2025-07-17",9.23,9.61,9.23,9.42,948500.0],["2025-07-18",9.54,9.62,9.125,9.15,437300.0],["2025-07-21",9.24,9.5,9.17,9.26,599800.0],["2025-07-22",9.37,9.46,9.14,9.16,492400.0],["2025-07-23",9.33,9.89,9.19,9.75,790700.0],["2025-07-24",9.74,9.97,9.54,9.87,591500.0],["2025-07-25",9.88,10.24,9.61,10.23,713700.0],["2025-07-28",10.22,10.34,9.78,9.85,1304500.0],["2025-07-29",9.89,9.89,9.51,9.61,800500.0],["2025-07-30",9.82,9.925,9.26,9.43,544900.0],["2025-07-31",9.35,9.45,9.061,9.13,702200.0],["2025-08-01",9.01,9.27,8.84,9.16,805000.0],["2025-08-04",9.17,9.3,8.99,9.23,425900.0],["2025-08-05",9.24,9.6,9.095,9.55,778000.0],["2025-08-06",9.42,9.53,9.09,9.49,709800.0],["2025-08-07",9.97,10.74,9.22,9.28,1478600.0],["2025-08-08",9.27,9.435,8.96,9.06,751000.0],["2025-08-11",9.01,9.315,8.88,9.16,1031500.0],["2025-08-12",9.22,9.77,9.22,9.67,995400.0],["2025-08-13",9.79,10.23,9.74,10.06,974500.0],["2025-08-14",9.92,10.06,9.73,9.91,740200.0],["2025-08-15",10.04,10.51,9.97,10.39,884000.0],["2025-08-18",10.49,10.75,10.365,10.47,523800.0],["2025-08-19",10.5,10.5,9.81,10.06,872100.0],["2025-08-20",10.03,10.23,9.95,10.09,569100.0],["2025-08-21",10.07,10.61,9.92,10.48,593800.0],["2025-08-22",10.55,11.0,10.48,10.53,726900.0],["2025-08-25",10.54,10.76,10.113,10.15,632900.0],["2025-08-26",10.12,10.395,10.07,10.38,548400.0],["2025-08-27",10.31,10.62,10.25,10.56,517600.0],["2025-08-28",10.56,10.96,10.525,10.61,633100.0],["2025-08-29",10.64,10.81,10.395,10.59,548300.0],["2025-09-02",10.6,11.06,10.55,10.81,535000.0],["2025-09-03",10.84,11.84,10.72,11.64,1116000.0],["2025-09-04",11.65,11.69,11.28,11.56,1151200.0],["2025-09-05",11.64,12.24,11.53,12.19,1103100.0],["2025-09-08",12.21,12.23,11.04,11.44,1286300.0],["2025-09-09",11.23,11.36,11.096,11.32,557300.0],["2025-09-10",11.33,11.81,11.16,11.72,890300.0],["2025-09-11",11.76,12.05,11.435,11.5,735000.0],["2025-09-12",11.5,11.84,11.44,11.52,711200.0],["2025-09-15",11.59,11.704,11.3,11.58,585400.0],["2025-09-16",11.58,11.85,11.58,11.75,566600.0],["2025-09-17",11.72,12.41,11.68,12.03,808000.0],["2025-09-18",12.27,12.49,12.09,12.44,598600.0],["2025-09-19",12.47,12.51,12.113,12.39,1760900.0],["2025-09-22",12.39,12.99,12.2,12.52,920000.0],["2025-09-23",12.53,12.98,12.32,12.39,1414400.0],["2025-09-24",12.4,12.68,12.3,12.51,455100.0],["2025-09-25",12.49,12.79,12.23,12.37,673500.0],["2025-09-26",12.38,12.86,12.15,12.84,622300.0],["2025-09-29",12.94,13.355,12.87,13.32,752500.0],["2025-09-30",13.14,13.63,13.05,13.6,1645900.0],["2025-10-01",13.42,13.9,13.42,13.48,493200.0],["2025-10-02",13.56,13.695,12.895,13.37,725900.0],["2025-10-03",13.4,13.58,13.21,13.35,1368200.0],["2025-10-06",13.8,16.12,13.61,14.48,2368600.0],["2025-10-07",14.78,14.84,13.71,14.03,1194000.0],["2025-10-08",14.25,15.17,14.18,15.05,1204200.0],["2025-10-09",15.05,15.27,14.71,15.16,967300.0],["2025-10-10",15.24,15.24,14.26,14.6,1150700.0],["2025-10-13",15.8,17.19,15.09,16.64,1879200.0],["2025-10-14",16.31,16.45,15.42,15.62,1363500.0],["2025-10-15",15.57,16.94,15.375,16.9,1974400.0],["2025-10-16",17.0,17.674,16.17,16.6,1787900.0],["2025-10-17",16.34,17.19,16.04,16.47,1107100.0],["2025-10-20",16.66,17.54,16.35,17.47,1047400.0],["2025-10-21",17.33,18.42,17.022,18.05,1388900.0],["2025-10-22",17.91,18.18,16.55,16.8,1078600.0],["2025-10-23",16.62,16.975,16.41,16.78,1040200.0],["2025-10-24",16.99,17.445,16.87,17.31,539600.0],["2025-10-27",17.47,18.79,17.45,18.6,2051000.0],["2025-10-28",18.66,20.53,18.6,19.88,2190100.0],["2025-10-29",20.0,22.11,19.8,20.29,2141300.0],["2025-10-30",20.0,20.728,19.9,20.19,1008600.0],["2025-10-31",18.54,19.99,18.32,19.72,5326700.0],["2025-11-03",19.96,20.68,19.65,20.35,6108800.0],["2025-11-04",19.7,20.54,19.691,19.83,2361900.0],["2025-11-05",19.62,19.98,18.63,19.75,1450200.0],["2025-11-06",19.46,20.15,19.32,19.56,1328400.0],["2025-11-07",19.69,19.69,18.57,19.31,1555700.0],["2025-11-10",19.85,20.08,19.38,19.46,880100.0],["2025-11-11",19.46,20.4,19.2,20.29,1127300.0],["2025-11-12",20.36,20.992,19.97,20.0,1700700.0],["2025-11-13",19.83,20.56,19.47,19.79,1125200.0],["2025-11-14",19.44,20.46,19.328,20.07,924800.0],["2025-11-17",19.88,20.85,19.64,19.99,1777500.0],["2025-11-18",20.03,20.444,19.44,20.19,1431400.0],["2025-11-19",20.4,20.83,20.13,20.22,1141200.0],["2025-11-20",20.67,21.55,20.5,21.23,2128200.0],["2025-11-21",21.19,22.49,20.82,22.05,2031700.0],["2025-11-24",22.18,23.38,21.904,23.18,2229700.0],["2025-11-25",23.28,24.95,22.85,24.28,3416800.0],["2025-11-26",24.1,26.035,24.0,25.56,1975600.0],["2025-11-28",25.81,26.32,25.615,26.1,676000.0],["2025-12-01",25.56,26.265,25.115,26.1,2620200.0],["2025-12-02",25.76,26.35,24.77,25.43,2719600.0],["2025-12-03",25.62,26.4,25.33,25.63,2164000.0],["2025-12-04",25.31,25.87,24.32,25.26,1884400.0],["2025-12-05",25.44,25.8,24.67,25.45,1275500.0],["2025-12-08",25.72,26.25,25.425,25.8,1300400.0],["2025-12-09",25.78,26.4,25.005,25.07,1513600.0],["2025-12-10",25.04,26.02,24.75,25.4,2406900.0],["2025-12-11",25.71,26.1,25.1,25.14,1148800.0],["2025-12-12",21.15,24.0,20.35,21.53,7424500.0],["2025-12-15",21.51,22.01,20.81,21.91,3803900.0],["2025-12-16",21.62,22.409,21.27,22.2,2995800.0],["2025-12-17",22.35,22.49,21.874,22.28,1984400.0],["2025-12-18",22.31,22.695,21.81,21.99,1175900.0],["2025-12-19",21.98,22.44,21.87,21.98,4507900.0],["2025-12-22",21.8,23.35,21.8,23.22,1480600.0],["2025-12-23",23.07,23.49,22.51,22.71,783300.0],["2025-12-24",22.83,23.16,22.53,23.12,444800.0],["2025-12-26",23.16,23.31,22.65,23.09,694900.0],["2025-12-29",22.96,23.62,22.66,23.33,957900.0],["2025-12-30",23.27,23.52,22.6,23.23,2070100.0],["2025-12-31",23.38,24.155,23.113,23.83,1715200.0],["2026-01-02",23.81,23.99,22.715,23.29,1026000.0],["2026-01-05",23.31,23.35,20.59,21.77,2085400.0],["2026-01-06",21.68,21.88,21.25,21.69,1545100.0],["2026-01-07",21.96,23.395,21.745,23.2,1239300.0],["2026-01-08",22.14,22.5,20.86,21.35,1623500.0],["2026-01-09",21.24,21.49,20.59,21.01,2414200.0],["2026-01-12",20.92,21.365,20.64,21.3,1114600.0],["2026-01-13",22.19,22.815,21.73,22.74,3097700.0],["2026-01-14",22.67,24.59,22.49,24.56,2093400.0],["2026-01-15",24.48,24.59,21.73,21.79,1634800.0],["2026-01-16",22.11,22.45,21.53,21.8,1195200.0],["2026-01-20",21.26,22.03,20.7,21.95,731700.0],["2026-01-21",21.87,22.97,21.75,22.95,806300.0],["2026-01-22",22.91,23.78,22.75,23.06,1055600.0],["2026-01-23",22.82,23.12,22.11,22.13,765000.0],["2026-01-26",22.0,22.79,21.82,22.48,756200.0],["2026-01-27",22.5,23.075,22.25,22.99,878700.0],["2026-01-28",23.4,23.5,21.58,21.7,1059900.0],["2026-01-29",21.4,22.17,21.36,21.79,821000.0],["2026-01-30",21.6,21.93,20.85,21.04,1274800.0],["2026-02-02",21.0,21.735,20.79,21.66,1003800.0],["2026-02-03",21.8,22.29,21.595,21.96,668900.0],["2026-02-04",22.0,22.0,20.63,20.99,733600.0],["2026-02-05",20.72,21.64,19.91,20.03,923200.0],["2026-02-06",20.6,21.095,20.14,21.03,833100.0],["2026-02-09",21.06,21.23,20.44,21.13,569400.0],["2026-02-10",20.94,21.015,20.59,20.78,475200.0],["2026-02-11",20.96,21.4,20.15,21.36,685100.0],["2026-02-12",21.58,21.58,19.48,19.96,1864300.0],["2026-02-13",20.17,20.53,18.81,18.92,1449400.0],["2026-02-17",18.76,19.42,18.65,19.24,953400.0],["2026-02-18",18.98,19.715,18.98,19.43,1118800.0],["2026-02-19",19.22,19.65,18.855,19.48,1146400.0],["2026-02-20",19.19,19.605,18.94,18.99,1153500.0],["2026-02-23",19.22,19.745,18.515,18.85,1254500.0],["2026-02-24",19.09,21.2,19.09,20.19,1633100.0],["2026-02-25",20.3,20.84,20.08,20.27,775500.0],["2026-02-26",19.89,20.97,19.21,19.54,1242100.0],["2026-02-27",19.5,20.44,19.495,20.37,1762500.0],["2026-03-02",20.47,24.74,20.29,23.94,3229900.0],["2026-03-03",23.19,23.4,22.2,22.43,1309700.0],["2026-03-04",22.67,22.77,21.8,22.68,1017900.0],["2026-03-05",22.39,22.68,21.31,22.21,1160600.0],["2026-03-06",21.79,22.36,21.34,22.11,654400.0],["2026-03-09",22.1,23.49,21.41,23.43,1421200.0],["2026-03-10",23.18,24.7,22.99,24.56,1562200.0],["2026-03-11",24.02,24.91,23.71,24.42,1348600.0],["2026-03-12",23.69,24.18,22.62,22.7,1147000.0],["2026-03-13",22.71,23.06,21.69,21.97,1173200.0],["2026-03-16",22.56,23.035,22.32,22.45,1099000.0],["2026-03-17",22.52,23.16,22.315,22.59,598800.0],["2026-03-18",22.5,22.5,21.92,22.21,822300.0],["2026-03-19",21.91,22.86,21.71,22.43,826500.0],["2026-03-20",22.46,22.745,21.64,21.64,4158000.0],["2026-03-23",21.75,22.285,21.21,21.41,923900.0],["2026-03-24",20.75,20.98,20.15,20.25,1454700.0],["2026-03-25",20.63,21.83,20.63,21.46,847100.0],["2026-03-26",21.12,22.005,21.08,21.21,950600.0],["2026-03-27",21.31,21.68,20.24,20.28,734700.0],["2026-03-30",20.27,20.96,20.0,20.65,718200.0],["2026-03-31",21.24,22.09,21.24,21.6,1460500.0],["2026-04-01",22.07,22.665,21.595,21.84,1478500.0],["2026-04-02",21.95,23.45,21.515,22.96,1576000.0],["2026-04-06",22.92,23.17,22.15,22.24,655000.0],["2026-04-07",22.15,22.315,21.59,22.07,714200.0],["2026-04-08",22.7,23.17,22.17,22.65,1060900.0],["2026-04-09",22.37,23.39,22.305,23.28,565800.0],["2026-04-10",23.41,23.41,22.265,22.34,590600.0],["2026-04-13",22.43,23.13,22.07,22.39,755200.0],["2026-04-14",22.52,23.09,22.47,23.01,660400.0],["2026-04-15",23.06,23.87,22.61,23.7,1047600.0],["2026-04-16",23.6,23.745,22.96,23.59,678500.0],["2026-04-17",24.12,24.34,23.57,24.25,695700.0],["2026-04-20",24.22,24.22,22.21,22.74,2045700.0],["2026-04-21",21.64,24.78,20.25,24.52,3647700.0],["2026-04-22",25.0,28.72,24.85,26.62,4112700.0],["2026-04-23",26.25,26.43,24.73,25.13,1526700.0],["2026-04-24",25.48,25.91,24.58,25.5,731400.0],["2026-04-27",25.42,26.2,24.88,24.95,1141500.0],["2026-04-28",24.88,25.47,24.12,24.8,1478500.0],["2026-04-29",24.42,24.64,23.91,24.13,1121000.0],["2026-04-30",24.46,25.69,24.05,25.5,1163500.0],["2026-05-01",25.65,25.995,25.0,25.68,986400.0],["2026-05-04",25.55,26.4,25.45,26.05,1223800.0],["2026-05-05",26.39,26.7,25.245,26.06,1150800.0],["2026-05-06",25.02,26.28,24.2,26.0,1825400.0],["2026-05-07",25.7,25.92,24.55,24.78,893100.0],["2026-05-08",24.68,25.695,24.33,25.36,967700.0],["2026-05-11",25.3,25.81,24.83,24.86,637900.0],["2026-05-12",24.68,25.08,24.16,24.9,691100.0],["2026-05-13",24.73,25.3,24.52,25.0,637700.0],["2026-05-14",25.51,25.51,24.22,24.95,695200.0],["2026-05-15",24.34,24.74,23.67,23.78,968100.0],["2026-05-18",24.02,24.41,23.2,23.4,1126900.0],["2026-05-19",23.235,23.36,22.61,22.75,754500.0],["2026-05-20",23.02,24.09,23.02,23.74,797500.0],["2026-05-21",23.65,24.17,23.21,23.87,405600.0],["2026-05-22",23.84,24.34,23.42,23.43,516500.0],["2026-05-26",23.41,24.86,23.07,24.13,1110100.0],["2026-05-27",23.72,24.69,23.48,23.97,754600.0],["2026-05-28",23.78,24.63,23.48,24.48,715900.0],["2026-05-29",24.45,25.48,24.13,25.34,2182100.0],["2026-06-01",25.33,26.15,24.5,25.67,1450100.0],["2026-06-02",25.375,25.69,23.795,24.47,1179700.0],["2026-06-03",24.62,24.83,23.54,23.86,956600.0],["2026-06-04",24.2,25.46,23.85,24.69,632400.0],["2026-06-05",24.27,24.56,22.56,23.19,1035800.0],["2026-06-08",23.6,23.91,23.03,23.32,812200.0],["2026-06-09",23.59,24.32,22.55,23.64,1160500.0],["2026-06-10",23.34,24.2,21.84,22.12,2249900.0],["2026-06-11",22.05,23.875,21.975,23.3,1285400.0],["2026-06-12",23.5,24.105,23.27,23.8,1447400.0],["2026-06-15",24.34,24.635,23.79,24.18,1218700.0],["2026-06-16",23.8,24.45,23.31,23.55,695000.0],["2026-06-17",23.8,24.75,23.6,24.12,920400.0],["2026-06-18",24.5,24.835,23.797,24.31,2309000.0],["2026-06-22",24.89,27.28,24.59,27.23,3580800.0],["2026-06-23",26.72,28.27,26.72,28.18,2341900.0],["2026-06-24",28.52,29.85,28.28,28.8,1789200.0],["2026-06-25",28.68,31.44,28.0,30.25,2509200.0],["2026-06-26",29.96,31.03,29.3,31.0,4352600.0],["2026-06-29",30.96,31.27,30.46,31.08,1565100.0],["2026-06-30",31.14,31.735,30.59,30.83,1344500.0],["2026-07-01",30.98,31.32,28.775,28.92,1664800.0],["2026-07-02",29.23,30.93,28.9,30.33,1325800.0],["2026-07-06",30.42,31.23,29.76,29.98,762037.803271],["2026-07-07",30.29,30.63,29.73,30.25,794169.178623],["2026-07-08",29.89,30.74,29.31,30.26,1135939.023276],["2026-07-09",30.15,30.86,29.82,29.96,753380.66939],["2026-07-10",29.79,29.79,28.13,28.92,811732.624586],["2026-07-13",28.24,28.58,27.21,28.07,934887.885926],["2026-07-14",28.33,28.59,27.84,28.33,801993.903911],["2026-07-15",28.26,28.27,27.68,28.02,716978.719991],["2026-07-16",27.52,27.75,26.47,26.64,1303065.831327],["2026-07-17",26.01,27.84,25.68,27.37,781581.360241],["2026-07-20",28.01,29.54,28.01,28.17,1127332.982949],["2026-07-21",28.56,29.565,28.21,29.48,1084356.781846],["2026-07-22",29.21,30.02,28.68,29.97,1035307.326637],["2026-07-23",30,31.09,29.56,29.73,1217569.74933],["2026-07-24",30.02,30.17,28.33,28.42,1230517.106162],["2026-07-27",28.67,29.63,27.83,27.84,1268810.385528],["2026-07-28",27.59,27.59,26.39,27.05,1579678.147593],["2026-07-29",27.45,27.8,26.19,26.45,856151.030683],["2026-07-30",27.31,28.55,26.91,28.25,813636.468383],["2026-07-31",28.35,28.37,27.25,28.19,1270691.536318],["2026-08-03",27.76,28.15,27.02,27.62,855937.088529],["2026-08-04",28.21,28.87,27.98,28.8,845207.405789],["2026-08-05",28.89,29.44,27.7,27.7,1040576.333813],["2026-08-06",29.4,29.43,27.29,28.33,2696614.560187],["2026-08-07",28.98,29.115,28.0101,28.62,1061487.208181],["2026-08-10",28.38,29,28.38,28.79,233521.712002],["2026-08-11",28.82,29.345,27.95,28.74,766891.112137],["2026-08-12",28.87,29.25,28.67,28.96,943850.25447],["2026-08-13",29.13,29.3,28.615,28.86,984903.471129],["2026-08-14",28.55,29.68,27.97,29.48,1150167.380986]]}